Add files using upload-large-folder tool

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

@@ -0,0 +1,1107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIHY.US,D,20210920,000000,48.9618,48.9618,48.9618,48.9618,103.61692627177,0
+SIHY.US,D,20210921,000000,48.9815,48.9815,48.9815,48.9815,1.0158522183507,0
+SIHY.US,D,20210923,000000,49.1283,49.1283,49.1283,49.1283,24.380453240416,0
+SIHY.US,D,20210924,000000,49.1675,49.1675,49.075,49.075,2141.4164762833,0
+SIHY.US,D,20210927,000000,48.9815,48.9815,48.9815,48.9815,24.380453240416,0
+SIHY.US,D,20210928,000000,48.8151,48.8251,48.7739,48.7739,714.14410950054,0
+SIHY.US,D,20210929,000000,48.8595,48.8595,48.8595,48.8595,24.380453240416,0
+SIHY.US,D,20210930,000000,48.8241,48.8241,48.8241,48.8241,1.0158522183507,0
+SIHY.US,D,20211001,000000,48.9294,49.0504,48.9294,49.0504,714.14410950054,0
+SIHY.US,D,20211004,000000,48.8732,48.8732,48.8732,48.8732,24.380453240416,0
+SIHY.US,D,20211005,000000,48.9618,48.9618,48.8792,48.8792,1021.9473316607,0
+SIHY.US,D,20211006,000000,48.8398,48.8398,48.8398,48.8398,24.380453240416,0
+SIHY.US,D,20211007,000000,48.8053,48.8053,48.7423,48.7423,343.35804980253,0
+SIHY.US,D,20211008,000000,48.7856,48.7856,48.7856,48.7856,1.0158522183507,0
+SIHY.US,D,20211011,000000,48.7856,48.7856,48.641,48.641,510.97366583039,0
+SIHY.US,D,20211012,000000,48.6173,48.6173,48.6173,48.6173,1.0158522183507,0
+SIHY.US,D,20211013,000000,48.7119,48.7119,48.7119,48.7119,1.0158522183507,0
+SIHY.US,D,20211014,000000,48.9225,48.9225,48.9225,48.9225,1.0158522183507,0
+SIHY.US,D,20211015,000000,48.893,48.893,48.893,48.893,5.0792610917534,0
+SIHY.US,D,20211018,000000,48.8831,48.8831,48.8831,48.8831,1.0158522183507,0
+SIHY.US,D,20211019,000000,48.893,48.893,48.893,48.893,2.0317044367013,0
+SIHY.US,D,20211020,000000,48.9028,48.9028,48.9028,48.9028,1.0158522183507,0
+SIHY.US,D,20211021,000000,48.8831,48.8831,48.7856,48.7856,1019.9156272241,0
+SIHY.US,D,20211022,000000,48.7758,48.7758,48.7315,48.7315,1019.9156272241,0
+SIHY.US,D,20211025,000000,48.8151,48.8151,48.7778,48.7778,267.16913342623,0
+SIHY.US,D,20211026,000000,48.7856,48.7856,48.7856,48.7856,121.90226620209,0
+SIHY.US,D,20211027,000000,48.8299,48.8299,48.7462,48.7462,1142.8337456446,0
+SIHY.US,D,20211028,000000,48.8398,48.8398,48.8398,48.8398,1.0158522183507,0
+SIHY.US,D,20211029,000000,48.7758,48.7758,48.7462,48.7462,2039.8312544481,0
+SIHY.US,D,20211101,000000,48.4421,48.4421,48.4421,48.4421,1.0158522183507,0
+SIHY.US,D,20211102,000000,48.5701,48.5799,48.5504,48.5553,1917.9289882461,0
+SIHY.US,D,20211103,000000,48.645,48.645,48.645,48.645,1.0158522183507,0
+SIHY.US,D,20211104,000000,48.6527,48.7374,48.6527,48.7374,1102.1996569105,0
+SIHY.US,D,20211105,000000,48.9422,48.9422,48.9422,48.9422,5.0792610917534,0
+SIHY.US,D,20211108,000000,48.947,48.947,48.8496,48.8496,1250.5140807897,0
+SIHY.US,D,20211109,000000,48.9323,48.9323,48.9323,48.9323,1.0158522183507,0
+SIHY.US,D,20211110,000000,48.8251,48.8251,48.6597,48.6597,310.85077881531,0
+SIHY.US,D,20211111,000000,48.6577,48.6577,48.635,48.635,102.60107405342,0
+SIHY.US,D,20211112,000000,48.6094,48.6094,48.5996,48.5996,2246.0492547734,0
+SIHY.US,D,20211115,000000,48.5592,48.5701,48.5435,48.5553,2063.1958554703,0
+SIHY.US,D,20211116,000000,48.5701,48.5701,48.5701,48.5701,2.0317044367013,0
+SIHY.US,D,20211117,000000,48.5307,48.5307,48.5307,48.5307,1.0158522183507,0
+SIHY.US,D,20211118,000000,48.4914,48.4914,48.4864,48.4864,487.60906480833,0
+SIHY.US,D,20211119,000000,48.4322,48.4519,48.4225,48.4225,2753.9753639487,0
+SIHY.US,D,20211122,000000,48.198,48.198,48.198,48.198,1.0158522183507,0
+SIHY.US,D,20211123,000000,48.1379,48.1577,48.1379,48.1399,3059.7468816723,0
+SIHY.US,D,20211124,000000,48.1467,48.1467,48.1467,48.1467,79.236473031353,0
+SIHY.US,D,20211126,000000,47.7875,47.7875,47.7875,47.7875,1.0158522183507,0
+SIHY.US,D,20211129,000000,48.0788,48.0788,48.0788,48.0788,3.0475566550521,0
+SIHY.US,D,20211130,000000,47.82,47.82,47.82,47.82,1.0158522183507,0
+SIHY.US,D,20211201,000000,47.6654,47.6654,47.6654,47.6654,1226.1336275493,0
+SIHY.US,D,20211202,000000,48.0355,48.0355,48.0355,48.0355,40.634088734028,0
+SIHY.US,D,20211203,000000,48.003,48.003,48.003,48.003,1.0158522183507,0
+SIHY.US,D,20211206,000000,48.2265,48.2265,48.2265,48.2265,1.0158522183507,0
+SIHY.US,D,20211207,000000,48.5898,48.5898,48.447,48.447,3368.5659560509,0
+SIHY.US,D,20211208,000000,48.5208,48.5208,48.5208,48.5208,1.0158522183507,0
+SIHY.US,D,20211209,000000,48.3545,48.3545,48.2776,48.2776,3059.7468816723,0
+SIHY.US,D,20211210,000000,48.3978,48.3978,48.3978,48.3978,1.0158522183507,0
+SIHY.US,D,20211213,000000,48.4037,48.4037,48.4037,48.4037,1.0158522183507,0
+SIHY.US,D,20211214,000000,48.3103,48.3103,48.3103,48.3103,1.0158522183507,0
+SIHY.US,D,20211215,000000,48.4697,48.4697,48.4697,48.4697,21.332896585365,0
+SIHY.US,D,20211216,000000,48.3692,48.3692,48.3692,48.3692,1.0158522183507,0
+SIHY.US,D,20211217,000000,48.3594,48.3594,48.3594,48.3594,1.0158522183507,0
+SIHY.US,D,20211220,000000,48.32,48.32,48.32,48.32,3.0475566550521,0
+SIHY.US,D,20211221,000000,48.5011,48.5011,48.5011,48.5011,3.0475566550521,0
+SIHY.US,D,20211222,000000,48.6737,48.6737,48.6737,48.6737,3.0475566550521,0
+SIHY.US,D,20211223,000000,48.8006,48.8006,48.8006,48.8006,3.0475566550521,0
+SIHY.US,D,20211227,000000,48.841,48.841,48.841,48.841,1.0158522183507,0
+SIHY.US,D,20211228,000000,48.7817,48.7817,48.7817,48.7817,3.0475566550521,0
+SIHY.US,D,20211229,000000,48.7222,48.7222,48.7222,48.7222,19.301192148663,0
+SIHY.US,D,20211230,000000,48.6537,48.6537,48.6537,48.6537,1.0158522183507,0
+SIHY.US,D,20211231,000000,48.7275,48.7275,48.7275,48.7275,1.0158522183507,0
+SIHY.US,D,20220103,000000,48.7128,48.7128,48.7128,48.7128,1.0158522183507,0
+SIHY.US,D,20220104,000000,48.6487,48.6487,48.6487,48.6487,10.158522183507,0
+SIHY.US,D,20220105,000000,48.2993,48.2993,48.2993,48.2993,1.0158522183507,0
+SIHY.US,D,20220106,000000,48.2403,48.2403,48.2403,48.2403,1.0158522183507,0
+SIHY.US,D,20220107,000000,48.176,48.176,48.176,48.176,11.174374401857,0
+SIHY.US,D,20220110,000000,48.1582,48.1582,48.1582,48.1582,1.0158522183507,0
+SIHY.US,D,20220111,000000,48.2598,48.3732,48.257,48.3732,595.28939995351,0
+SIHY.US,D,20220112,000000,48.4637,48.4637,48.4637,48.4637,1.0158522183507,0
+SIHY.US,D,20220113,000000,48.2846,48.2846,48.2846,48.2846,1.0158522183507,0
+SIHY.US,D,20220114,000000,48.3733,48.3733,48.3733,48.3733,1.0158522183507,0
+SIHY.US,D,20220118,000000,48.1664,48.1664,48.0733,48.0733,418.53111396048,0
+SIHY.US,D,20220119,000000,48.1763,48.2354,48.0587,48.0587,5386.0484616954,0
+SIHY.US,D,20220120,000000,48.319,48.319,47.9596,47.9596,209.26555698024,0
+SIHY.US,D,20220121,000000,47.9154,47.9499,47.9154,47.919,812.68177468055,0
+SIHY.US,D,20220124,000000,47.9794,47.9794,47.9794,47.9794,10.158522183507,0
+SIHY.US,D,20220125,000000,47.7038,47.7038,47.7038,47.7038,5.0792610917534,0
+SIHY.US,D,20220126,000000,47.5931,47.5931,47.5931,47.5931,2.0317044367013,0
+SIHY.US,D,20220127,000000,47.408,47.408,47.408,47.408,86.347438559808,0
+SIHY.US,D,20220128,000000,47.4371,47.4371,47.4371,47.4371,2.0317044367013,0
+SIHY.US,D,20220131,000000,47.5315,47.5315,47.5315,47.5315,4.0634088734027,0
+SIHY.US,D,20220201,000000,47.5138,47.5138,47.5138,47.5138,2.0317044367013,0
+SIHY.US,D,20220202,000000,47.5777,47.5777,47.5777,47.5777,15.23778327526,0
+SIHY.US,D,20220203,000000,47.1722,47.1722,47.1722,47.1722,2.0317044367013,0
+SIHY.US,D,20220204,000000,46.9655,46.9655,46.9655,46.9655,1.0158522183507,0
+SIHY.US,D,20220207,000000,46.963,46.963,46.963,46.963,65.014541974444,0
+SIHY.US,D,20220208,000000,46.913,46.913,46.913,46.913,4.0634088734027,0
+SIHY.US,D,20220209,000000,47.152,47.152,47.152,47.152,11.174374401857,0
+SIHY.US,D,20220210,000000,46.616,46.616,46.616,46.616,11.174374401857,0
+SIHY.US,D,20220211,000000,46.4041,46.4041,46.4041,46.4041,1.0158522183507,0
+SIHY.US,D,20220214,000000,46.3896,46.3896,46.3896,46.3896,11.174374401857,0
+SIHY.US,D,20220215,000000,46.3606,46.3606,46.3606,46.3606,11.174374401857,0
+SIHY.US,D,20220216,000000,46.6308,46.6308,46.6308,46.6308,11.174374401857,0
+SIHY.US,D,20220217,000000,46.434,46.434,46.434,46.434,5.0792610917534,0
+SIHY.US,D,20220218,000000,46.485,46.485,46.485,46.485,11.174374401857,0
+SIHY.US,D,20220222,000000,46.331,46.331,46.331,46.331,3.0475566550521,0
+SIHY.US,D,20220223,000000,46.2854,46.2854,46.2854,46.2854,15.23778327526,0
+SIHY.US,D,20220224,000000,46.5304,46.5304,46.5304,46.5304,1.0158522183507,0
+SIHY.US,D,20220225,000000,46.7858,46.7858,46.7858,46.7858,10.158522183507,0
+SIHY.US,D,20220228,000000,46.848,46.848,46.848,46.848,2.0317044367013,0
+SIHY.US,D,20220301,000000,46.5577,46.5577,46.5577,46.5577,3.0475566550521,0
+SIHY.US,D,20220302,000000,46.8,46.8,46.8,46.8,2.0317044367013,0
+SIHY.US,D,20220303,000000,46.6406,46.6406,46.6406,46.6406,2.0317044367013,0
+SIHY.US,D,20220304,000000,46.4723,46.4832,46.443,46.443,1017.8839227874,0
+SIHY.US,D,20220307,000000,46.0471,46.0471,46.0471,46.0471,3.0475566550521,0
+SIHY.US,D,20220308,000000,45.9647,45.9647,45.9647,45.9647,1.0158522183507,0
+SIHY.US,D,20220309,000000,46.3108,46.3108,46.3108,46.3108,2.0317044367013,0
+SIHY.US,D,20220310,000000,46.05,46.05,46.05,46.05,108.69618736353,0
+SIHY.US,D,20220311,000000,45.634,45.634,45.634,45.634,1.0158522183507,0
+SIHY.US,D,20220314,000000,45.1393,45.1393,45.1393,45.1393,1.0158522183507,0
+SIHY.US,D,20220315,000000,45.428,45.428,45.428,45.428,1.0158522183507,0
+SIHY.US,D,20220316,000000,46.0327,46.0327,46.0327,46.0327,50.792610917534,0
+SIHY.US,D,20220317,000000,46.3013,46.3013,46.3013,46.3013,1.0158522183507,0
+SIHY.US,D,20220318,000000,46.4915,46.4915,46.4915,46.4915,1.0158522183507,0
+SIHY.US,D,20220321,000000,46.0345,46.0345,46.0345,46.0345,1.0158522183507,0
+SIHY.US,D,20220322,000000,46.1885,46.1885,46.1885,46.1885,1.0158522183507,0
+SIHY.US,D,20220323,000000,46.0659,46.0659,46.0659,46.0659,1.0158522183507,0
+SIHY.US,D,20220324,000000,46.0845,46.0845,46.0845,46.0845,1.0158522183507,0
+SIHY.US,D,20220325,000000,45.8371,45.8371,45.8371,45.8371,1.0158522183507,0
+SIHY.US,D,20220328,000000,46.0204,46.0204,46.0204,46.0204,7.1109655284548,0
+SIHY.US,D,20220329,000000,46.5685,46.5685,46.5685,46.5685,2.0317044367013,0
+SIHY.US,D,20220330,000000,46.5521,46.5521,46.4091,46.4091,108.69618736353,0
+SIHY.US,D,20220331,000000,46.2842,46.2842,46.2842,46.2842,1.0158522183507,0
+SIHY.US,D,20220401,000000,46.168,46.168,46.168,46.168,1.0158522183507,0
+SIHY.US,D,20220404,000000,46.4505,46.4505,46.4505,46.4505,1.0158522183507,0
+SIHY.US,D,20220405,000000,46.3563,46.3563,45.9367,45.9367,206.21800032519,0
+SIHY.US,D,20220406,000000,45.5924,45.5924,45.5924,45.5924,1.0158522183507,0
+SIHY.US,D,20220407,000000,45.5492,45.5492,45.5492,45.5492,4.0634088734027,0
+SIHY.US,D,20220408,000000,45.3503,45.3503,45.3503,45.3503,6.0951133101041,0
+SIHY.US,D,20220411,000000,45.1247,45.1247,45.0254,45.0254,279.35936004644,0
+SIHY.US,D,20220412,000000,45.3431,45.3431,45.3431,45.3431,1.0158522183507,0
+SIHY.US,D,20220413,000000,45.6406,45.6406,45.6406,45.6406,5.0792610917534,0
+SIHY.US,D,20220414,000000,45.3375,45.3375,45.3375,45.3375,1.0158522183507,0
+SIHY.US,D,20220418,000000,45.3313,45.3313,45.3313,45.3313,1.0158522183507,0
+SIHY.US,D,20220419,000000,45.3166,45.3166,45.3166,45.3166,38.602384297326,0
+SIHY.US,D,20220420,000000,45.4299,45.4299,45.4299,45.4299,1.0158522183507,0
+SIHY.US,D,20220421,000000,45.1887,45.1887,45.1887,45.1887,1.0158522183507,0
+SIHY.US,D,20220422,000000,44.9511,44.9511,44.9511,44.9511,12.190226620209,0
+SIHY.US,D,20220426,000000,45.0513,45.0513,45.0513,45.0513,1.0158522183507,0
+SIHY.US,D,20220427,000000,44.8462,44.8462,44.8462,44.8462,1.0158522183507,0
+SIHY.US,D,20220428,000000,45.105,45.105,45.105,45.105,1.0158522183507,0
+SIHY.US,D,20220429,000000,44.5394,44.5394,44.5394,44.5394,1.0158522183507,0
+SIHY.US,D,20220502,000000,44.6,44.6,44.6,44.6,1.0113618073238,0
+SIHY.US,D,20220503,000000,44.7453,44.7453,44.7453,44.7453,1.0113618073238,0
+SIHY.US,D,20220504,000000,45.409,45.409,45.409,45.409,1.0113618073238,0
+SIHY.US,D,20220505,000000,44.4981,44.4981,44.4981,44.4981,1.0113618073238,0
+SIHY.US,D,20220506,000000,44.2987,44.2987,44.2987,44.2987,4.0454472292953,0
+SIHY.US,D,20220509,000000,43.9166,43.9166,43.9166,43.9166,1.0113618073238,0
+SIHY.US,D,20220510,000000,44.0778,44.0778,44.0778,44.0778,1.0113618073238,0
+SIHY.US,D,20220511,000000,43.9171,43.9171,43.9171,43.9171,1.0113618073238,0
+SIHY.US,D,20220512,000000,43.8122,43.8122,43.8122,43.8122,1.0113618073238,0
+SIHY.US,D,20220513,000000,43.867,43.867,43.867,43.867,1.0113618073238,0
+SIHY.US,D,20220516,000000,43.8434,43.8434,43.8434,43.8434,2.0227236146477,0
+SIHY.US,D,20220517,000000,43.7727,43.7727,43.7727,43.7727,1.0113618073238,0
+SIHY.US,D,20220518,000000,43.5749,43.5749,43.5749,43.5749,1.0113618073238,0
+SIHY.US,D,20220519,000000,43.8518,43.8518,43.8518,43.8518,1.0113618073238,0
+SIHY.US,D,20220520,000000,43.7836,43.7836,43.7836,43.7836,1.0113618073238,0
+SIHY.US,D,20220523,000000,43.7924,43.7924,43.7924,43.7924,1.0113618073238,0
+SIHY.US,D,20220524,000000,44.1978,44.1978,44.1682,44.1682,278.12449701405,0
+SIHY.US,D,20220525,000000,44.7011,44.7011,44.7011,44.7011,1.0113618073238,0
+SIHY.US,D,20220526,000000,45.1838,45.1838,45.1838,45.1838,1.0113618073238,0
+SIHY.US,D,20220527,000000,45.6286,45.6286,45.6286,45.6286,1.0113618073238,0
+SIHY.US,D,20220531,000000,45.3231,45.3231,45.3231,45.3231,1.0113618073238,0
+SIHY.US,D,20220601,000000,44.927,44.927,44.927,44.927,1.0113618073238,0
+SIHY.US,D,20220602,000000,45.1816,45.1816,45.1816,45.1816,1.0113618073238,0
+SIHY.US,D,20220603,000000,44.8504,44.8504,44.8504,44.8504,3.0340854219715,0
+SIHY.US,D,20220606,000000,44.5745,44.5745,44.5745,44.5745,2.0227236146477,0
+SIHY.US,D,20220607,000000,44.7045,44.7045,44.7045,44.7045,4.0454472292953,0
+SIHY.US,D,20220608,000000,44.2683,44.2683,44.2683,44.2683,3.0340854219715,0
+SIHY.US,D,20220609,000000,44.2361,44.2361,43.9794,43.9794,1862.9284490905,0
+SIHY.US,D,20220610,000000,43.3129,43.3425,43.209,43.3085,404.54472292953,0
+SIHY.US,D,20220613,000000,42.1412,42.1808,42.1358,42.1358,305.4312658118,0
+SIHY.US,D,20220614,000000,42.685,42.685,42.4001,42.4001,202.27236146477,0
+SIHY.US,D,20220615,000000,43.0113,43.1014,43.0113,43.1014,518.82860715713,0
+SIHY.US,D,20220616,000000,42.4008,42.4008,42.4008,42.4008,2.0227236146477,0
+SIHY.US,D,20220617,000000,42.6235,42.6235,42.6235,42.6235,2.0227236146477,0
+SIHY.US,D,20220621,000000,42.4447,42.4447,42.4447,42.4447,2.0227236146477,0
+SIHY.US,D,20220622,000000,42.5302,42.5302,42.4522,42.4522,1517.0427109857,0
+SIHY.US,D,20220623,000000,42.6158,42.7607,42.6059,42.7607,2469.7455334848,0
+SIHY.US,D,20220624,000000,42.8313,42.8313,42.8313,42.8313,2.0227236146477,0
+SIHY.US,D,20220627,000000,42.8531,42.8531,42.6999,42.6999,507.70362727656,0
+SIHY.US,D,20220628,000000,42.2366,42.2366,42.2366,42.2366,2.0227236146477,0
+SIHY.US,D,20220629,000000,42.1075,42.1075,42.1075,42.1075,2.0227236146477,0
+SIHY.US,D,20220630,000000,42.0918,42.0918,42.0918,42.0918,2.0227236146477,0
+SIHY.US,D,20220701,000000,42.2059,42.2059,42.2059,42.2059,2.0227236146477,0
+SIHY.US,D,20220705,000000,42.2138,42.2138,42.2138,42.2138,2.0227236146477,0
+SIHY.US,D,20220706,000000,42.0166,42.0166,42.0166,42.0166,2.0227236146477,0
+SIHY.US,D,20220707,000000,42.5858,42.5858,42.5858,42.5858,2.0227236146477,0
+SIHY.US,D,20220708,000000,42.64,42.64,42.64,42.64,4.0454472292953,0
+SIHY.US,D,20220711,000000,42.5367,42.5367,42.4269,42.4269,508.71498908389,0
+SIHY.US,D,20220712,000000,42.5341,42.5341,42.5341,42.5341,1.0113618073238,0
+SIHY.US,D,20220713,000000,42.4725,42.4725,42.4725,42.4725,1.0113618073238,0
+SIHY.US,D,20220714,000000,42.3694,42.3694,42.3694,42.3694,2.0227236146477,0
+SIHY.US,D,20220715,000000,42.7883,42.7883,42.7883,42.7883,1.0113618073238,0
+SIHY.US,D,20220718,000000,42.3219,42.3219,42.3219,42.3219,1.0113618073238,0
+SIHY.US,D,20220719,000000,42.9471,42.9471,42.9471,42.9471,2.0227236146477,0
+SIHY.US,D,20220720,000000,43.143,43.143,43.143,43.143,2.0227236146477,0
+SIHY.US,D,20220721,000000,43.6892,43.6892,43.6892,43.6892,1.0113618073238,0
+SIHY.US,D,20220722,000000,43.5302,43.5302,43.5302,43.5302,1.0113618073238,0
+SIHY.US,D,20220725,000000,43.498,43.498,43.498,43.498,1.0113618073238,0
+SIHY.US,D,20220726,000000,43.1935,43.1935,43.1935,43.1935,1.0113618073238,0
+SIHY.US,D,20220727,000000,43.6582,43.6582,43.6582,43.6582,1.0113618073238,0
+SIHY.US,D,20220728,000000,44.2226,44.2226,44.2226,44.2226,1.0113618073238,0
+SIHY.US,D,20220729,000000,44.2437,44.2437,44.2437,44.2437,1.0113618073238,0
+SIHY.US,D,20220801,000000,44.1138,44.1138,44.1138,44.1138,1.0113618073238,0
+SIHY.US,D,20220802,000000,43.9749,43.9749,43.9749,43.9749,1.0113618073238,0
+SIHY.US,D,20220803,000000,44.3947,44.3947,44.3947,44.3947,3.0340854219715,0
+SIHY.US,D,20220804,000000,44.4373,44.4373,44.4373,44.4373,51.579452173515,0
+SIHY.US,D,20220805,000000,44.3652,44.3652,44.3652,44.3652,4.0454472292953,0
+SIHY.US,D,20220808,000000,44.3427,44.3427,44.3427,44.3427,2.0227236146477,0
+SIHY.US,D,20220809,000000,44.0719,44.0719,44.0719,44.0719,2.0227236146477,0
+SIHY.US,D,20220810,000000,44.7003,44.7003,44.7003,44.7003,11.124979880562,0
+SIHY.US,D,20220811,000000,44.5182,44.5182,44.5182,44.5182,2.0227236146477,0
+SIHY.US,D,20220812,000000,44.9542,44.9542,44.9542,44.9542,7.0795326512668,0
+SIHY.US,D,20220815,000000,44.8584,44.8584,44.8584,44.8584,2.0227236146477,0
+SIHY.US,D,20220816,000000,44.6483,44.6483,44.6313,44.6313,293.29492412391,0
+SIHY.US,D,20220817,000000,44.2774,44.2774,44.2774,44.2774,2.0227236146477,0
+SIHY.US,D,20220818,000000,44.3769,44.3769,44.3769,44.3769,2.0227236146477,0
+SIHY.US,D,20220819,000000,43.9259,43.9259,43.9259,43.9259,1.0113618073238,0
+SIHY.US,D,20220822,000000,43.499,43.499,43.499,43.499,1.0113618073238,0
+SIHY.US,D,20220823,000000,43.6353,43.6353,43.6353,43.6353,214.40870315265,0
+SIHY.US,D,20220824,000000,43.6491,43.6491,43.6491,43.6491,3.0340854219715,0
+SIHY.US,D,20220825,000000,44.0431,44.0431,44.0431,44.0431,3.0340854219715,0
+SIHY.US,D,20220826,000000,43.3652,43.3652,43.3652,43.3652,3.0340854219715,0
+SIHY.US,D,20220829,000000,43.2556,43.2556,43.2556,43.2556,21.2385979538,0
+SIHY.US,D,20220830,000000,42.9538,42.9538,42.9538,42.9538,20.227236146477,0
+SIHY.US,D,20220831,000000,42.7147,42.7147,42.6799,42.6799,146.64746206196,0
+SIHY.US,D,20220901,000000,42.6254,42.9022,42.6254,42.9022,75496.250529353,0
+SIHY.US,D,20220902,000000,43.2139,43.2139,42.7762,42.7762,210.2483258799,0
+SIHY.US,D,20220906,000000,42.7309,42.7309,42.7309,42.7309,5.0298642555,0
+SIHY.US,D,20220907,000000,43.0737,43.3096,43.0727,43.3096,201.19457022,0
+SIHY.US,D,20220908,000000,43.4499,43.4499,43.4499,43.4499,3.0179185533,0
+SIHY.US,D,20220909,000000,43.5442,43.5442,43.5442,43.5442,2.0119457022,0
+SIHY.US,D,20220912,000000,43.6764,43.6764,43.6764,43.6764,12.0716742132,0
+SIHY.US,D,20220913,000000,43.1026,43.1026,42.8478,42.8478,126.7525792386,0
+SIHY.US,D,20220914,000000,42.7944,42.7944,42.7944,42.7944,1.0059728511,0
+SIHY.US,D,20220915,000000,42.6554,42.6554,42.6554,42.6554,4.0238914044,0
+SIHY.US,D,20220916,000000,42.5856,42.7919,42.5856,42.7919,106.6331222166,0
+SIHY.US,D,20220919,000000,42.8684,42.8684,42.8684,42.8684,2.0119457022,0
+SIHY.US,D,20220920,000000,42.5032,42.5032,42.5032,42.5032,2.0119457022,0
+SIHY.US,D,20220921,000000,42.4315,42.4315,42.4315,42.4315,79.4718552369,0
+SIHY.US,D,20220922,000000,42.2274,42.2274,42.2274,42.2274,85.5076923435,0
+SIHY.US,D,20220923,000000,41.7592,41.7592,41.7592,41.7592,2.0119457022,0
+SIHY.US,D,20220926,000000,41.2961,41.2961,41.2961,41.2961,2.0119457022,0
+SIHY.US,D,20220927,000000,41.2279,41.2279,41.2279,41.2279,2.0119457022,0
+SIHY.US,D,20220928,000000,41.6423,41.9002,41.5717,41.9002,2615.52941286,0
+SIHY.US,D,20220929,000000,41.5123,41.5123,41.5123,41.5123,2.0119457022,0
+SIHY.US,D,20220930,000000,41.2475,41.2475,41.2475,41.2475,2.0119457022,0
+SIHY.US,D,20221003,000000,41.3679,41.4574,41.3679,41.4574,201.19457022,0
+SIHY.US,D,20221004,000000,42.0886,42.1596,42.0886,42.1596,100.59728511,0
+SIHY.US,D,20221005,000000,41.9395,42.0856,41.9395,42.0856,102.6092308122,0
+SIHY.US,D,20221006,000000,42.0091,42.029,41.9204,41.9204,202.2005430711,0
+SIHY.US,D,20221007,000000,41.5404,41.5404,41.5404,41.5404,3.0179185533,0
+SIHY.US,D,20221010,000000,41.0106,41.0106,41.0106,41.0106,2.0119457022,0
+SIHY.US,D,20221011,000000,41.2079,41.2079,41.2079,41.2079,2.0119457022,0
+SIHY.US,D,20221012,000000,41.2224,41.2224,41.2224,41.2224,2.0119457022,0
+SIHY.US,D,20221013,000000,41.4236,41.4236,41.4236,41.4236,2.0119457022,0
+SIHY.US,D,20221014,000000,41.1442,41.1442,41.1442,41.1442,20.119457022,0
+SIHY.US,D,20221017,000000,41.6584,41.6584,41.6584,41.6584,2.0119457022,0
+SIHY.US,D,20221018,000000,41.8401,41.917,41.7606,41.917,2011.9457022,0
+SIHY.US,D,20221019,000000,41.6362,41.6362,41.6362,41.6362,2.0119457022,0
+SIHY.US,D,20221020,000000,41.3934,41.3934,41.3934,41.3934,2.0119457022,0
+SIHY.US,D,20221021,000000,41.8753,41.8753,41.8753,41.8753,2.0119457022,0
+SIHY.US,D,20221024,000000,41.863,41.863,41.863,41.863,1.0059728511,0
+SIHY.US,D,20221025,000000,42.1939,42.1939,42.1939,42.1939,2.0119457022,0
+SIHY.US,D,20221026,000000,42.2502,42.2502,42.2502,42.2502,2.0119457022,0
+SIHY.US,D,20221027,000000,42.5389,42.5389,42.5389,42.5389,62.3703167682,0
+SIHY.US,D,20221028,000000,42.8152,42.8152,42.8152,42.8152,2.0119457022,0
+SIHY.US,D,20221031,000000,42.3328,42.3328,42.3328,42.3328,2.0119457022,0
+SIHY.US,D,20221101,000000,42.2924,42.2924,42.2924,42.2924,2.0119457022,0
+SIHY.US,D,20221102,000000,41.9242,41.9242,41.9242,41.9242,2.0119457022,0
+SIHY.US,D,20221103,000000,41.7644,41.7644,41.7644,41.7644,2.0119457022,0
+SIHY.US,D,20221104,000000,41.9769,41.9769,41.9769,41.9769,4.0238914044,0
+SIHY.US,D,20221107,000000,42.0888,42.0888,42.0888,42.0888,4.0238914044,0
+SIHY.US,D,20221108,000000,42.0071,42.0071,42.0071,42.0071,2.0119457022,0
+SIHY.US,D,20221109,000000,41.5643,41.5643,41.5643,41.5643,2.0119457022,0
+SIHY.US,D,20221110,000000,42.6901,42.6901,42.6901,42.6901,22.1314027242,0
+SIHY.US,D,20221111,000000,42.8426,42.8426,42.8426,42.8426,2.0119457022,0
+SIHY.US,D,20221114,000000,42.5045,42.5045,42.5045,42.5045,4.0238914044,0
+SIHY.US,D,20221115,000000,42.8311,42.8311,42.8311,42.8311,4.0238914044,0
+SIHY.US,D,20221116,000000,42.8043,42.8043,42.8043,42.8043,100.59728511,0
+SIHY.US,D,20221117,000000,42.6876,42.6876,42.6876,42.6876,4.0238914044,0
+SIHY.US,D,20221118,000000,42.7546,42.7546,42.7546,42.7546,100.59728511,0
+SIHY.US,D,20221121,000000,42.7738,42.7738,42.7738,42.7738,4.0238914044,0
+SIHY.US,D,20221122,000000,43.0176,43.0176,43.0176,43.0176,4.0238914044,0
+SIHY.US,D,20221123,000000,43.2003,43.2003,43.2003,43.2003,4.0238914044,0
+SIHY.US,D,20221125,000000,43.0998,43.0998,43.0998,43.0998,4.0238914044,0
+SIHY.US,D,20221128,000000,42.6686,42.6686,42.6686,42.6686,1.0059728511,0
+SIHY.US,D,20221129,000000,43.026,43.026,43.026,43.026,4.0238914044,0
+SIHY.US,D,20221130,000000,43.5303,43.5303,43.5303,43.5303,3.0179185533,0
+SIHY.US,D,20221201,000000,43.6577,43.6577,43.6577,43.6577,3,0
+SIHY.US,D,20221202,000000,43.6679,43.6679,43.6679,43.6679,3,0
+SIHY.US,D,20221205,000000,43.3469,43.3469,43.3469,43.3469,2,0
+SIHY.US,D,20221206,000000,43.2586,43.2586,43.2586,43.2586,2,0
+SIHY.US,D,20221207,000000,43.5134,43.5134,43.5134,43.5134,6,0
+SIHY.US,D,20221208,000000,43.4795,43.4795,43.4795,43.4795,3,0
+SIHY.US,D,20221209,000000,43.575,43.575,43.5176,43.5176,936,0
+SIHY.US,D,20221212,000000,43.5954,43.5954,43.5954,43.5954,3,0
+SIHY.US,D,20221213,000000,44.0747,44.0747,44.0747,44.0747,1,0
+SIHY.US,D,20221214,000000,43.92,43.95,43.91,43.9103,400,0
+SIHY.US,D,20221215,000000,43.7947,43.7947,43.7947,43.7947,1,0
+SIHY.US,D,20221216,000000,43.6093,43.6093,43.6093,43.6093,3,0
+SIHY.US,D,20221219,000000,43.4649,43.4649,43.4649,43.4649,1,0
+SIHY.US,D,20221220,000000,43.46,43.46,43.4206,43.4206,100,0
+SIHY.US,D,20221221,000000,43.3454,43.3454,43.3454,43.3454,1,0
+SIHY.US,D,20221222,000000,43.1104,43.1104,43.1104,43.1104,1,0
+SIHY.US,D,20221223,000000,43.2679,43.2679,43.2679,43.2679,9,0
+SIHY.US,D,20221227,000000,42.815,42.815,42.815,42.815,1,0
+SIHY.US,D,20221228,000000,42.4276,42.4276,42.4276,42.4276,4,0
+SIHY.US,D,20221229,000000,43.048,43.048,43.048,43.048,2,0
+SIHY.US,D,20221230,000000,42.9556,42.9556,42.9556,42.9556,2,0
+SIHY.US,D,20230103,000000,42.9543,42.9543,42.9543,42.9543,2,0
+SIHY.US,D,20230104,000000,43.4655,43.4655,43.4655,43.4655,159,0
+SIHY.US,D,20230105,000000,43.3939,43.3939,43.3939,43.3939,2,0
+SIHY.US,D,20230106,000000,43.8088,43.8088,43.8088,43.8088,2,0
+SIHY.US,D,20230109,000000,43.99,44,43.9312,43.9312,814,0
+SIHY.US,D,20230110,000000,44.01,44.1,43.929,43.9882,18945,0
+SIHY.US,D,20230111,000000,44.12,44.1644,44.12,44.1644,1002,0
+SIHY.US,D,20230112,000000,44.29,44.4977,44.29,44.4977,586,0
+SIHY.US,D,20230113,000000,44.48,44.5,44.48,44.4978,401,0
+SIHY.US,D,20230117,000000,44.375,44.51,44.375,44.3906,6506,0
+SIHY.US,D,20230118,000000,44.622,44.622,44.4012,44.4012,926,0
+SIHY.US,D,20230119,000000,44.255,44.255,44.255,44.255,96,0
+SIHY.US,D,20230120,000000,44.2,44.3693,44.2,44.3693,124,0
+SIHY.US,D,20230123,000000,44.3098,44.3098,44.3098,44.3098,62,0
+SIHY.US,D,20230124,000000,44.3539,44.3539,44.3539,44.3539,8,0
+SIHY.US,D,20230125,000000,44.3775,44.3775,44.3775,44.3775,32,0
+SIHY.US,D,20230126,000000,44.451,44.451,44.451,44.451,1,0
+SIHY.US,D,20230127,000000,44.292,44.315,44.292,44.315,201,0
+SIHY.US,D,20230130,000000,44.18,44.18,44.0877,44.0877,212,0
+SIHY.US,D,20230131,000000,44.49,44.5,44.4857,44.4893,751,0
+SIHY.US,D,20230201,000000,44.34,44.6441,44.3257,44.6441,431,0
+SIHY.US,D,20230202,000000,44.76,44.8,44.699,44.699,956,0
+SIHY.US,D,20230203,000000,44.369,44.37,44.3073,44.3073,552,0
+SIHY.US,D,20230206,000000,44.2164,44.2164,44.2164,44.2164,5,0
+SIHY.US,D,20230207,000000,44.3972,44.3972,44.3972,44.3972,8,0
+SIHY.US,D,20230208,000000,44.2222,44.23,44.2222,44.23,1202,0
+SIHY.US,D,20230209,000000,44.23,44.23,43.9132,43.9132,211,0
+SIHY.US,D,20230210,000000,43.7703,43.7703,43.7703,43.7703,4,0
+SIHY.US,D,20230213,000000,43.808,43.808,43.808,43.808,3,0
+SIHY.US,D,20230214,000000,43.85,43.8572,43.8405,43.8572,449,0
+SIHY.US,D,20230215,000000,43.7304,43.8453,43.7304,43.8453,139,0
+SIHY.US,D,20230216,000000,43.58,43.65,43.5234,43.5234,9132,0
+SIHY.US,D,20230217,000000,43.622,43.8129,43.622,43.8129,1321,0
+SIHY.US,D,20230221,000000,43.22,43.22,43.0872,43.0872,300,0
+SIHY.US,D,20230222,000000,43.34,43.53,43.3257,43.46,8859,0
+SIHY.US,D,20230223,000000,43.7,43.8304,43.4546,43.7794,15675,0
+SIHY.US,D,20230224,000000,43.4988,43.4988,43.4694,43.4694,2000,0
+SIHY.US,D,20230227,000000,43.68,43.805,43.661,43.7732,4397,0
+SIHY.US,D,20230228,000000,43.6601,43.77,43.66,43.6895,6348,0
+SIHY.US,D,20230301,000000,43.61,43.61,43.43,43.52,6149,0
+SIHY.US,D,20230302,000000,43.26,43.63,43.23,43.63,11861,0
+SIHY.US,D,20230303,000000,43.72,44.02,43.7,43.98,9281,0
+SIHY.US,D,20230306,000000,44.01,44.1094,43.94,43.9712,13860,0
+SIHY.US,D,20230307,000000,43.97,43.97,43.61,43.698,17754,0
+SIHY.US,D,20230308,000000,43.66,43.7003,43.42,43.5322,19995,0
+SIHY.US,D,20230309,000000,43.63,43.775,43.26,43.3316,133749,0
+SIHY.US,D,20230310,000000,43.43,43.58,43.28,43.3089,7207,0
+SIHY.US,D,20230313,000000,43.01,43.6,42.27,42.77,219130,0
+SIHY.US,D,20230314,000000,43.23,43.41,42.77,43.2171,19304,0
+SIHY.US,D,20230315,000000,42.75,43.14,42.75,43.14,16649,0
+SIHY.US,D,20230316,000000,42.975,43.37,42.84,43.3046,23057,0
+SIHY.US,D,20230317,000000,43.17,43.27,42.39,43.02,57650,0
+SIHY.US,D,20230320,000000,42.98,43.06,42.74,42.9115,14908,0
+SIHY.US,D,20230321,000000,43.23,43.38,42.96,43.36,12889,0
+SIHY.US,D,20230322,000000,43.301,43.77,43.22,43.47,16405,0
+SIHY.US,D,20230323,000000,43.51,43.601,42.77,43.235,29322,0
+SIHY.US,D,20230324,000000,43.07,43.16,43.07,43.1,5357,0
+SIHY.US,D,20230327,000000,43.2,43.2,42.96,43.0211,2651,0
+SIHY.US,D,20230328,000000,42.93,42.9917,42.65,42.9917,27215,0
+SIHY.US,D,20230329,000000,43.24,43.47,42.401,43.465,22054,0
+SIHY.US,D,20230330,000000,43.58,43.7837,43.44,43.7837,17602,0
+SIHY.US,D,20230331,000000,43.97,44.2,43.97,44.2,2294,0
+SIHY.US,D,20230403,000000,43.77,43.8769,43.47,43.8769,18653,0
+SIHY.US,D,20230404,000000,43.74,43.7742,43.331,43.7198,14493,0
+SIHY.US,D,20230405,000000,43.68,43.69,43.41,43.4923,24883,0
+SIHY.US,D,20230406,000000,43.6,43.75,43.6,43.69,9251,0
+SIHY.US,D,20230410,000000,43.46,43.68,43.46,43.65,14672,0
+SIHY.US,D,20230411,000000,43.69,43.89,43.65,43.8128,21541,0
+SIHY.US,D,20230412,000000,43.93,43.93,43.7826,43.7826,8155,0
+SIHY.US,D,20230413,000000,44.051,44.11,43.86,44,13622,0
+SIHY.US,D,20230414,000000,43.99,44.08,43.89,43.9556,2067,0
+SIHY.US,D,20230417,000000,43.8711,44.13,43.7705,43.9,22838,0
+SIHY.US,D,20230418,000000,44.069,44.07,43.865,43.9495,7042,0
+SIHY.US,D,20230419,000000,43.52,43.86,43.52,43.806,13515,0
+SIHY.US,D,20230420,000000,43.8084,43.8084,43.67,43.77,8082,0
+SIHY.US,D,20230421,000000,43.79,43.83,43.69,43.83,7745,0
+SIHY.US,D,20230424,000000,43.9999,44.22,43.92,44.0299,29552,0
+SIHY.US,D,20230425,000000,43.98,43.995,43.56,43.9419,11884,0
+SIHY.US,D,20230426,000000,43.821,43.83,43.63,43.8011,112802,0
+SIHY.US,D,20230427,000000,43.81,44.045,43.805,43.94,82498,0
+SIHY.US,D,20230428,000000,44.01,44.14,43.98,44.135,13625,0
+SIHY.US,D,20230501,000000,43.82,43.82,43.42,43.6156,17369,0
+SIHY.US,D,20230502,000000,43.614,43.68,43.56,43.6698,8807,0
+SIHY.US,D,20230503,000000,43.67,43.77,43.541,43.55,39290,0
+SIHY.US,D,20230504,000000,43.46,43.46,43.13,43.43,34700,0
+SIHY.US,D,20230505,000000,43.54,43.69,43.54,43.69,7422,0
+SIHY.US,D,20230508,000000,43.59,43.59,43.46,43.5152,5845,0
+SIHY.US,D,20230509,000000,43.5,43.5,43.37,43.37,4941,0
+SIHY.US,D,20230510,000000,43.61,43.61,43.3623,43.6,20423,0
+SIHY.US,D,20230511,000000,43.46,43.51,43.42,43.48,12591,0
+SIHY.US,D,20230512,000000,43.42,43.49,43.26,43.3403,38365,0
+SIHY.US,D,20230515,000000,43.37,43.39,43.21,43.3503,7304,0
+SIHY.US,D,20230516,000000,43.21,43.22,43.04,43.0443,11433,0
+SIHY.US,D,20230517,000000,43.06,43.285,43.06,43.1961,15521,0
+SIHY.US,D,20230518,000000,43.09,43.2376,43.02,43.2376,23565,0
+SIHY.US,D,20230519,000000,43.33,43.35,42.86,42.88,67902,0
+SIHY.US,D,20230522,000000,43.31,43.45,43.31,43.44,54535,0
+SIHY.US,D,20230523,000000,43.32,43.32,43.1506,43.1714,6405,0
+SIHY.US,D,20230524,000000,42.96,42.985,42.8,42.9551,12933,0
+SIHY.US,D,20230525,000000,42.95,42.95,42.85,42.88,11464,0
+SIHY.US,D,20230526,000000,42.97,43.195,42.97,43.195,2536,0
+SIHY.US,D,20230530,000000,43.42,43.42,43.1525,43.33,77197,0
+SIHY.US,D,20230531,000000,43.265,43.265,43.15,43.24,2693,0
+SIHY.US,D,20230601,000000,42.98,43.1894,42.98,43.1894,2942,0
+SIHY.US,D,20230602,000000,43.34,43.4348,43.33,43.4348,2311,0
+SIHY.US,D,20230605,000000,43.39,43.39,43.15,43.3,34961,0
+SIHY.US,D,20230606,000000,43.3,43.41,43.29,43.41,43164,0
+SIHY.US,D,20230607,000000,43.48,43.49,43.11,43.21,6781,0
+SIHY.US,D,20230608,000000,43.27,43.44,43.27,43.4135,58366,0
+SIHY.US,D,20230609,000000,43.42,43.5,43.42,43.4224,1704,0
+SIHY.US,D,20230612,000000,43.41,43.41,43.275,43.395,12280,0
+SIHY.US,D,20230613,000000,43.46,43.53,43.31,43.34,106281,0
+SIHY.US,D,20230614,000000,43.4743,43.56,43.29,43.395,17404,0
+SIHY.US,D,20230615,000000,43.51,43.66,43.49,43.61,19242,0
+SIHY.US,D,20230616,000000,43.555,43.5799,43.43,43.495,5784,0
+SIHY.US,D,20230620,000000,43.4,43.49,43.39,43.4207,9538,0
+SIHY.US,D,20230621,000000,43.34,43.34,43.2324,43.295,4107,0
+SIHY.US,D,20230622,000000,43.27,43.27,43.11,43.155,24962,0
+SIHY.US,D,20230623,000000,43.12,43.12,43,43.03,4837,0
+SIHY.US,D,20230626,000000,43.06,43.1499,43.06,43.14,18093,0
+SIHY.US,D,20230627,000000,43.21,43.221,43.13,43.2198,7636,0
+SIHY.US,D,20230628,000000,43.29,43.42,43.1601,43.42,4311,0
+SIHY.US,D,20230629,000000,43.23,43.34,43.18,43.3092,3388,0
+SIHY.US,D,20230630,000000,43.54,43.59,43.3,43.49,59452,0
+SIHY.US,D,20230703,000000,43.2,43.2,43.14,43.18,643,0
+SIHY.US,D,20230705,000000,43.14,43.14,43.06,43.0654,2255,0
+SIHY.US,D,20230706,000000,42.79,42.845,42.7,42.8175,3444,0
+SIHY.US,D,20230707,000000,42.7,43.055,42.7,42.8492,690,0
+SIHY.US,D,20230710,000000,42.97,43.065,42.97,43.0497,3409,0
+SIHY.US,D,20230711,000000,43.16,43.2665,43.105,43.2665,5290,0
+SIHY.US,D,20230712,000000,43.53,43.63,43.51,43.62,2539,0
+SIHY.US,D,20230713,000000,43.9,43.9088,43.735,43.9088,6883,0
+SIHY.US,D,20230714,000000,43.705,43.705,43.53,43.53,2228,0
+SIHY.US,D,20230717,000000,43.55,43.664,43.5408,43.6632,2900,0
+SIHY.US,D,20230718,000000,43.62,43.8399,43.62,43.76,14171,0
+SIHY.US,D,20230719,000000,43.84,43.92,43.84,43.84,1454,0
+SIHY.US,D,20230720,000000,43.75,43.75,43.5,43.651,29441,0
+SIHY.US,D,20230721,000000,43.74,43.7909,43.74,43.78,1749,0
+SIHY.US,D,20230724,000000,43.86,43.9,43.6963,43.6986,7266,0
+SIHY.US,D,20230725,000000,43.71,43.75,43.6,43.6,35254,0
+SIHY.US,D,20230726,000000,43.7,43.89,43.7,43.85,6641,0
+SIHY.US,D,20230727,000000,44.03,44.03,43.53,43.5412,3821,0
+SIHY.US,D,20230728,000000,43.8,43.8,43.73,43.7932,2149,0
+SIHY.US,D,20230731,000000,43.84,43.9255,43.84,43.9255,3547,0
+SIHY.US,D,20230801,000000,43.5,43.5,43.37,43.41,17329,0
+SIHY.US,D,20230802,000000,43.21,43.28,43.19,43.27,2529,0
+SIHY.US,D,20230803,000000,43.145,43.23,43.13,43.21,2527,0
+SIHY.US,D,20230804,000000,43.425,43.56,43.4,43.4,5935,0
+SIHY.US,D,20230807,000000,43.49,43.58,43.395,43.58,5891,0
+SIHY.US,D,20230808,000000,43.5,43.6078,43.49,43.6078,2785,0
+SIHY.US,D,20230809,000000,43.5799,43.6999,43.53,43.66,13630,0
+SIHY.US,D,20230810,000000,43.78,43.84,43.56,43.58,6507,0
+SIHY.US,D,20230811,000000,43.46,43.52,43.46,43.51,3620,0
+SIHY.US,D,20230814,000000,43.49,43.58,43.47,43.48,14864,0
+SIHY.US,D,20230815,000000,43.5,43.51,43.415,43.415,2434,0
+SIHY.US,D,20230816,000000,43.46,43.52,43.2741,43.2741,10350,0
+SIHY.US,D,20230817,000000,43.13,43.13,43.01,43.0197,1423,0
+SIHY.US,D,20230818,000000,43.06,43.245,43.05,43.105,8931,0
+SIHY.US,D,20230821,000000,43.06,43.12,43.01,43.12,1150,0
+SIHY.US,D,20230822,000000,43.25,43.25,43.14,43.17,3659,0
+SIHY.US,D,20230823,000000,43.29,43.5399,43.29,43.5192,7706,0
+SIHY.US,D,20230824,000000,43.52,43.52,43.26,43.2637,12984,0
+SIHY.US,D,20230825,000000,43.4,43.52,43.34,43.485,4853,0
+SIHY.US,D,20230828,000000,43.52,43.66,43.52,43.66,3438,0
+SIHY.US,D,20230829,000000,43.66,43.9005,43.65,43.9005,25667,0
+SIHY.US,D,20230830,000000,43.88,43.9599,43.83,43.925,2759,0
+SIHY.US,D,20230831,000000,43.95,45.93,43.92,43.9772,36112,0
+SIHY.US,D,20230901,000000,43.88,43.88,43.68,43.7,2261,0
+SIHY.US,D,20230905,000000,43.69,43.69,43.4,43.4,2181,0
+SIHY.US,D,20230906,000000,43.42,43.46,43.33,43.35,3345,0
+SIHY.US,D,20230907,000000,43.41,43.445,43.386,43.445,1466,0
+SIHY.US,D,20230908,000000,43.64,43.64,43.44,43.49,7680,0
+SIHY.US,D,20230911,000000,43.4,43.48,43.4,43.46,2719,0
+SIHY.US,D,20230912,000000,43.44,43.51,43.44,43.4883,3141,0
+SIHY.US,D,20230913,000000,43.585,43.605,43.52,43.52,1568,0
+SIHY.US,D,20230914,000000,43.68,43.7,43.58,43.625,5862,0
+SIHY.US,D,20230915,000000,43.51,43.59,43.51,43.5458,1610,0
+SIHY.US,D,20230918,000000,43.47,43.57,43.47,43.545,5326,0
+SIHY.US,D,20230919,000000,43.47,43.54,43.44,43.46,1767,0
+SIHY.US,D,20230920,000000,43.61,43.61,43.4756,43.4756,1387,0
+SIHY.US,D,20230921,000000,43.285,43.285,43.2189,43.2189,893,0
+SIHY.US,D,20230922,000000,43.22,43.3642,43.1801,43.21,9780,0
+SIHY.US,D,20230925,000000,43.12,43.175,43.12,43.1527,3041,0
+SIHY.US,D,20230926,000000,43.11,43.11,42.88,42.94,7615,0
+SIHY.US,D,20230927,000000,42.98,42.98,42.83,42.83,4873,0
+SIHY.US,D,20230928,000000,42.92,42.9863,42.92,42.9863,637,0
+SIHY.US,D,20230929,000000,42.9434,42.9434,42.9434,42.9434,79,0
+SIHY.US,D,20231002,000000,42.53,42.55,42.42,42.42,2183,0
+SIHY.US,D,20231003,000000,42.21,42.21,42.025,42.0388,1100,0
+SIHY.US,D,20231004,000000,42.09,42.37,42.085,42.2683,46858,0
+SIHY.US,D,20231005,000000,42.14,42.35,42.14,42.32,3418,0
+SIHY.US,D,20231006,000000,42.139,42.43,42.139,42.43,3258,0
+SIHY.US,D,20231009,000000,42.53,42.724,42.47,42.724,2183,0
+SIHY.US,D,20231010,000000,42.5541,42.719,42.5541,42.719,830,0
+SIHY.US,D,20231011,000000,42.73,42.73,42.65,42.65,1040,0
+SIHY.US,D,20231012,000000,42.64,42.64,42.41,42.475,817,0
+SIHY.US,D,20231013,000000,42.5401,42.5401,42.4109,42.45,577,0
+SIHY.US,D,20231016,000000,42.51,42.51,42.4201,42.465,3172,0
+SIHY.US,D,20231017,000000,42.35,42.371,42.21,42.27,1527,0
+SIHY.US,D,20231018,000000,42.15,42.1998,42.1148,42.14,2044,0
+SIHY.US,D,20231019,000000,42.07,42.11,41.9451,41.9451,1097,0
+SIHY.US,D,20231020,000000,41.96,42.0404,41.96,42.0404,389,0
+SIHY.US,D,20231023,000000,42.275,42.275,42.22,42.22,814,0
+SIHY.US,D,20231024,000000,42.2401,42.41,42.2401,42.41,4233,0
+SIHY.US,D,20231025,000000,42.2419,42.2419,42.14,42.155,558,0
+SIHY.US,D,20231026,000000,42.2,42.32,42.19,42.32,607,0
+SIHY.US,D,20231027,000000,42.19,42.22,42.18,42.22,1607,0
+SIHY.US,D,20231030,000000,42.23,42.31,42.23,42.31,470,0
+SIHY.US,D,20231031,000000,42.46,42.62,42.46,42.4742,514,0
+SIHY.US,D,20231101,000000,42.36,42.6048,42.36,42.6048,1527,0
+SIHY.US,D,20231102,000000,42.82,43.19,42.82,43.19,6526,0
+SIHY.US,D,20231103,000000,43.39,43.59,43.355,43.575,9843,0
+SIHY.US,D,20231106,000000,43.54,43.56,43.3125,43.3125,8198,0
+SIHY.US,D,20231107,000000,43.3388,43.41,43.31,43.4,15116,0
+SIHY.US,D,20231108,000000,43.34,43.34,43.34,43.34,58,0
+SIHY.US,D,20231109,000000,43.3,43.35,43.115,43.115,47367,0
+SIHY.US,D,20231110,000000,43.17,43.3331,43.17,43.3331,19884,0
+SIHY.US,D,20231113,000000,43.25,43.34,43.25,43.2903,2437,0
+SIHY.US,D,20231114,000000,43.8,43.91,43.66,43.81,75968,0
+SIHY.US,D,20231115,000000,43.705,43.705,43.57,43.61,14830,0
+SIHY.US,D,20231116,000000,43.59,43.665,43.55,43.6,6062,0
+SIHY.US,D,20231117,000000,43.65,43.7047,43.6098,43.7047,14505,0
+SIHY.US,D,20231120,000000,43.76,43.79,43.67,43.79,3841,0
+SIHY.US,D,20231121,000000,43.78,43.82,43.74,43.7716,22814,0
+SIHY.US,D,20231122,000000,43.75,43.8781,43.75,43.8781,796,0
+SIHY.US,D,20231124,000000,43.8274,43.8274,43.8274,43.8274,31,0
+SIHY.US,D,20231127,000000,43.8914,43.8914,43.8914,43.8914,27,0
+SIHY.US,D,20231128,000000,43.95,44,43.9,44,1670,0
+SIHY.US,D,20231129,000000,44.13,44.2752,44.13,44.21,1151,0
+SIHY.US,D,20231130,000000,44.05,44.1955,44.05,44.1955,1419,0
+SIHY.US,D,20231201,000000,44.273,44.273,44.2695,44.2695,465,0
+SIHY.US,D,20231204,000000,44.18,44.2999,44.13,44.2371,5090,0
+SIHY.US,D,20231205,000000,44.3,44.34,44.2,44.3116,3455,0
+SIHY.US,D,20231206,000000,44.49,44.49,44.33,44.3351,2055,0
+SIHY.US,D,20231207,000000,44.44,44.55,44.42,44.47,13513,0
+SIHY.US,D,20231208,000000,44.22,44.41,44.22,44.39,16788,0
+SIHY.US,D,20231211,000000,44.35,44.35,44.3,44.3004,1208,0
+SIHY.US,D,20231212,000000,44.37,44.59,44.315,44.5151,14898,0
+SIHY.US,D,20231213,000000,44.5503,45.11,44.5503,45.0564,1580,0
+SIHY.US,D,20231214,000000,45.32,45.5093,45.21,45.21,5737,0
+SIHY.US,D,20231215,000000,45.27,45.31,45.14,45.2037,6539,0
+SIHY.US,D,20231218,000000,45.15,45.2141,45.1124,45.2141,57211,0
+SIHY.US,D,20231219,000000,45.34,45.47,45.34,45.44,3894,0
+SIHY.US,D,20231220,000000,45.6,45.6,45.3772,45.3772,1913,0
+SIHY.US,D,20231221,000000,45.14,45.26,45.05,45.15,1985,0
+SIHY.US,D,20231222,000000,45.24,45.25,45.13,45.175,3312,0
+SIHY.US,D,20231226,000000,45.27,45.32,45.2,45.2659,2111,0
+SIHY.US,D,20231227,000000,45.32,45.435,45.24,45.435,2139,0
+SIHY.US,D,20231228,000000,45.39,45.4,45.26,45.35,5153,0
+SIHY.US,D,20231229,000000,45.4299,45.4299,45.24,45.2418,3978,0
+SIHY.US,D,20240102,000000,45.25,45.25,45.0328,45.0328,5060,0
+SIHY.US,D,20240103,000000,44.67,44.935,44.67,44.935,865,0
+SIHY.US,D,20240104,000000,44.86,44.87,44.7558,44.7558,1557,0
+SIHY.US,D,20240105,000000,44.9,44.9,44.88,44.88,1123,0
+SIHY.US,D,20240108,000000,44.96,45.06,44.96,45.04,2726,0
+SIHY.US,D,20240109,000000,44.98,45.22,44.98,45.1817,4121,0
+SIHY.US,D,20240110,000000,45.265,45.35,45.1005,45.21,11421,0
+SIHY.US,D,20240111,000000,45.4,45.47,45.32,45.432,4704,0
+SIHY.US,D,20240112,000000,45.56,45.56,45.44,45.5119,2337,0
+SIHY.US,D,20240116,000000,45.45,45.45,45.235,45.261,3047,0
+SIHY.US,D,20240117,000000,45.11,45.2,45.0901,45.0977,15428,0
+SIHY.US,D,20240118,000000,45.1114,45.135,45.08,45.1276,2400,0
+SIHY.US,D,20240119,000000,45.08,45.1302,44.9902,45.13,2386,0
+SIHY.US,D,20240122,000000,45.3,45.3,45.228,45.228,881,0
+SIHY.US,D,20240123,000000,45.16,45.22,45.16,45.16,2638,0
+SIHY.US,D,20240124,000000,45.34,45.41,45.25,45.26,23341,0
+SIHY.US,D,20240125,000000,45.37,45.54,45.37,45.54,8248,0
+SIHY.US,D,20240126,000000,45.58,45.58,45.5296,45.5296,5492,0
+SIHY.US,D,20240129,000000,45.55,45.65,45.53,45.65,9416,0
+SIHY.US,D,20240130,000000,45.528,45.528,45.46,45.46,524,0
+SIHY.US,D,20240131,000000,45.68,45.68,45.4558,45.4558,6340,0
+SIHY.US,D,20240201,000000,45.37,45.49,45.2403,45.34,8417,0
+SIHY.US,D,20240202,000000,45.16,45.3,45.14,45.14,36104,0
+SIHY.US,D,20240205,000000,45,45.04,44.86,45.0008,2162,0
+SIHY.US,D,20240206,000000,44.95,45.214,44.95,45.15,3198,0
+SIHY.US,D,20240207,000000,45.2,45.25,45.16,45.21,9817,0
+SIHY.US,D,20240208,000000,45.19,45.21,45.1119,45.1901,4017,0
+SIHY.US,D,20240209,000000,45.08,45.3,45.08,45.2155,5597,0
+SIHY.US,D,20240212,000000,45.14,45.14,45.1123,45.1123,509,0
+SIHY.US,D,20240213,000000,44.93,44.93,44.8175,44.8175,856,0
+SIHY.US,D,20240214,000000,44.9853,44.9853,44.9853,44.9853,372,0
+SIHY.US,D,20240215,000000,45.11,45.22,45.04,45.1113,2591,0
+SIHY.US,D,20240216,000000,44.996,45,44.94,44.968,1624,0
+SIHY.US,D,20240220,000000,44.93,45.0807,44.93,45.0807,5192,0
+SIHY.US,D,20240221,000000,45.1198,45.1198,44.87,44.9805,1916,0
+SIHY.US,D,20240222,000000,45.11,45.24,45.1,45.2065,9910,0
+SIHY.US,D,20240223,000000,45.31,45.32,45.22,45.22,2852,0
+SIHY.US,D,20240226,000000,45.14,45.14,45.0811,45.0811,4039,0
+SIHY.US,D,20240227,000000,45.1,45.1,44.9311,45.0567,1461,0
+SIHY.US,D,20240228,000000,44.94,45.212,44.94,45.097,7668,0
+SIHY.US,D,20240229,000000,45.11,45.11,45,45.0597,1729,0
+SIHY.US,D,20240301,000000,44.994,44.9943,44.994,44.9943,623,0
+SIHY.US,D,20240304,000000,45.06,45.06,44.89,44.9255,10436,0
+SIHY.US,D,20240305,000000,45.11,45.11,44.9,44.9835,1490,0
+SIHY.US,D,20240306,000000,44.98,45.09,44.98,44.98,3792,0
+SIHY.US,D,20240307,000000,45.06,45.14,45.01,45.08,8101,0
+SIHY.US,D,20240308,000000,45.175,45.18,45.12,45.1548,3683,0
+SIHY.US,D,20240311,000000,45.0887,45.22,45.02,45.1699,2743,0
+SIHY.US,D,20240312,000000,45.17,45.19,45.1,45.1598,2635,0
+SIHY.US,D,20240313,000000,45.2395,45.2395,45.1994,45.1994,1664,0
+SIHY.US,D,20240314,000000,45.03,45.0632,44.9,44.938,5837,0
+SIHY.US,D,20240315,000000,44.81,44.95,44.81,44.9288,2122,0
+SIHY.US,D,20240318,000000,44.96,44.9747,44.9,44.94,4531,0
+SIHY.US,D,20240319,000000,45.17,45.2053,45.1298,45.2053,1338,0
+SIHY.US,D,20240320,000000,45.15,45.47,45.15,45.47,1066,0
+SIHY.US,D,20240321,000000,45.42,45.4912,45.41,45.4912,1685,0
+SIHY.US,D,20240322,000000,45.55,45.55,45.43,45.4479,22522,0
+SIHY.US,D,20240325,000000,45.34,45.5,45.33,45.5,19553,0
+SIHY.US,D,20240326,000000,45.41,45.45,45.3877,45.3877,1373,0
+SIHY.US,D,20240327,000000,45.35,45.5591,45.32,45.5591,5212,0
+SIHY.US,D,20240328,000000,45.52,45.52,45.4501,45.515,1510,0
+SIHY.US,D,20240401,000000,44.9,44.961,44.9,44.961,530,0
+SIHY.US,D,20240402,000000,44.8425,44.92,44.8425,44.92,1317,0
+SIHY.US,D,20240403,000000,44.91,44.99,44.79,44.9044,2601,0
+SIHY.US,D,20240404,000000,45.05,45.05,44.8317,44.91,7365,0
+SIHY.US,D,20240405,000000,44.89,44.89,44.8,44.84,626,0
+SIHY.US,D,20240408,000000,44.78,45,44.78,44.9443,4592,0
+SIHY.US,D,20240409,000000,45.03,45.14,45.0081,45.085,3929,0
+SIHY.US,D,20240410,000000,44.7,44.7018,44.621,44.7018,4025,0
+SIHY.US,D,20240411,000000,44.6,44.65,44.6,44.6446,749,0
+SIHY.US,D,20240412,000000,44.57,44.67,44.501,44.6289,8158,0
+SIHY.US,D,20240415,000000,44.65,44.65,44.3,44.3907,28249,0
+SIHY.US,D,20240416,000000,44.32,44.32,44.31,44.31,10286,0
+SIHY.US,D,20240417,000000,44.26,44.43,44.26,44.4,20044,0
+SIHY.US,D,20240418,000000,44.37,44.37,44.21,44.3366,6110,0
+SIHY.US,D,20240419,000000,44.35,44.45,44.35,44.45,1483,0
+SIHY.US,D,20240422,000000,44.41,44.57,44.41,44.48,113576,0
+SIHY.US,D,20240423,000000,44.56,44.68,44.56,44.65,25015,0
+SIHY.US,D,20240424,000000,44.77,44.77,44.58,44.6,21700,0
+SIHY.US,D,20240425,000000,44.3401,44.52,44.3401,44.47,4904,0
+SIHY.US,D,20240426,000000,44.6995,44.71,44.63,44.66,11034,0
+SIHY.US,D,20240429,000000,44.71,44.82,44.71,44.82,7318,0
+SIHY.US,D,20240430,000000,44.63,44.73,44.5994,44.5994,12615,0
+SIHY.US,D,20240501,000000,44.3,44.49,44.3,44.4471,6492,0
+SIHY.US,D,20240502,000000,44.5189,44.593,44.5,44.593,4219,0
+SIHY.US,D,20240503,000000,44.9,44.93,44.72,44.784,40786,0
+SIHY.US,D,20240506,000000,44.94,44.95,44.82,44.82,20317,0
+SIHY.US,D,20240507,000000,44.88,44.97,44.88,44.96,12805,0
+SIHY.US,D,20240508,000000,44.8899,44.89,44.8899,44.89,495,0
+SIHY.US,D,20240509,000000,44.875,44.91,44.8,44.8949,10134,0
+SIHY.US,D,20240510,000000,44.77,44.86,44.72,44.8348,3688,0
+SIHY.US,D,20240513,000000,44.845,44.8899,44.78,44.85,13896,0
+SIHY.US,D,20240514,000000,44.89,44.98,44.89,44.9557,1532,0
+SIHY.US,D,20240515,000000,45.0691,45.2,45.0691,45.1794,3939,0
+SIHY.US,D,20240516,000000,45.14,45.22,45.14,45.1612,4141,0
+SIHY.US,D,20240517,000000,45.08,45.12,45.08,45.0961,5738,0
+SIHY.US,D,20240520,000000,45.12,45.16,45.12,45.1268,1380,0
+SIHY.US,D,20240521,000000,45.2,45.39,45.165,45.2748,37981,0
+SIHY.US,D,20240522,000000,45.23,45.26,45.15,45.15,6534,0
+SIHY.US,D,20240523,000000,45.08,45.1086,44.93,45.0342,3651,0
+SIHY.US,D,20240524,000000,45.21,45.22,45.17,45.18,8765,0
+SIHY.US,D,20240528,000000,45.12,45.17,44.93,44.93,7636,0
+SIHY.US,D,20240529,000000,44.85,44.95,44.85,44.8568,427,0
+SIHY.US,D,20240530,000000,45.04,45.04,44.985,44.9859,2316,0
+SIHY.US,D,20240531,000000,45.07,45.16,45.03,45.15,8926,0
+SIHY.US,D,20240603,000000,44.89,44.96,44.79,44.9582,7567,0
+SIHY.US,D,20240604,000000,44.9091,44.9689,44.8601,44.8988,2367,0
+SIHY.US,D,20240605,000000,45.02,45.11,45.02,45.06,5650,0
+SIHY.US,D,20240606,000000,45.03,45.05,44.97,45.0155,3285,0
+SIHY.US,D,20240607,000000,44.8352,44.93,44.8352,44.93,947,0
+SIHY.US,D,20240610,000000,44.805,44.96,44.805,44.9565,3206,0
+SIHY.US,D,20240611,000000,44.88,44.9825,44.88,44.9825,1302,0
+SIHY.US,D,20240612,000000,45.32,45.32,45.2,45.2,1006,0
+SIHY.US,D,20240613,000000,45.23,45.23,45.0708,45.142,22121,0
+SIHY.US,D,20240614,000000,45,45,44.92,44.9622,6640,0
+SIHY.US,D,20240617,000000,44.98,45.1,44.98,45.0649,2401,0
+SIHY.US,D,20240618,000000,45.0701,45.1891,45.0701,45.1891,684,0
+SIHY.US,D,20240620,000000,45.15,45.1601,45.0801,45.1601,27258,0
+SIHY.US,D,20240621,000000,45.19,45.3001,45.18,45.2552,14130,0
+SIHY.US,D,20240624,000000,45.31,45.32,45.15,45.15,15952,0
+SIHY.US,D,20240625,000000,45.19,45.2431,45.19,45.2431,684,0
+SIHY.US,D,20240626,000000,45.09,45.179,45.08,45.1553,3246,0
+SIHY.US,D,20240627,000000,45.1893,45.1893,45.1102,45.1613,5105,0
+SIHY.US,D,20240628,000000,45.16,45.24,45.116,45.116,845,0
+SIHY.US,D,20240701,000000,44.93,44.93,44.824,44.87,6056,0
+SIHY.US,D,20240702,000000,44.84,44.9551,44.84,44.9551,939,0
+SIHY.US,D,20240703,000000,45.03,45.12,45.03,45.1017,2823,0
+SIHY.US,D,20240705,000000,45.13,45.265,45.13,45.2389,20104,0
+SIHY.US,D,20240708,000000,45.155,45.26,45.12,45.25,3063,0
+SIHY.US,D,20240709,000000,45.104,45.1796,45.104,45.1796,442,0
+SIHY.US,D,20240710,000000,45.2237,45.3711,45.2237,45.3195,7589,0
+SIHY.US,D,20240711,000000,45.44,45.5,45.43,45.43,1632,0
+SIHY.US,D,20240712,000000,45.4718,45.561,45.4718,45.561,675,0
+SIHY.US,D,20240715,000000,45.58,45.61,45.5,45.5561,2610,0
+SIHY.US,D,20240716,000000,45.6,45.8102,45.6,45.8102,1817,0
+SIHY.US,D,20240717,000000,45.6,45.7007,45.6,45.7007,3284,0
+SIHY.US,D,20240718,000000,45.61,45.66,45.6,45.61,2542,0
+SIHY.US,D,20240719,000000,45.6,45.626,45.6,45.626,2302,0
+SIHY.US,D,20240722,000000,45.66,45.69,45.66,45.69,653,0
+SIHY.US,D,20240723,000000,45.66,45.775,45.66,45.7601,1402,0
+SIHY.US,D,20240724,000000,45.65,45.7137,45.6,45.64,3690,0
+SIHY.US,D,20240725,000000,45.6,45.7091,45.6,45.6,3836,0
+SIHY.US,D,20240726,000000,45.675,45.694,45.6551,45.6724,2548,0
+SIHY.US,D,20240729,000000,45.6,45.73,45.6,45.6515,38024,0
+SIHY.US,D,20240730,000000,45.69,45.69,45.6,45.6513,3614,0
+SIHY.US,D,20240731,000000,45.68,45.93,45.68,45.8885,12376,0
+SIHY.US,D,20240801,000000,45.69,45.69,45.48,45.5825,4207,0
+SIHY.US,D,20240802,000000,45.39,45.48,45.32,45.4699,1641,0
+SIHY.US,D,20240805,000000,44.8,45.23,44.8,45.08,3768,0
+SIHY.US,D,20240806,000000,45.31,45.4599,45.1664,45.2778,3621,0
+SIHY.US,D,20240807,000000,45.53,45.53,45.29,45.34,1575,0
+SIHY.US,D,20240808,000000,45.5201,45.5201,45.41,45.5011,677,0
+SIHY.US,D,20240809,000000,45.58,45.58,45.4886,45.4886,410,0
+SIHY.US,D,20240812,000000,45.49,45.49,45.34,45.4008,1337,0
+SIHY.US,D,20240813,000000,45.59,45.6596,45.59,45.6596,406,0
+SIHY.US,D,20240814,000000,45.7199,45.9376,45.6,45.77,5699,0
+SIHY.US,D,20240815,000000,45.731,45.89,45.73,45.8753,3798,0
+SIHY.US,D,20240816,000000,45.99,46.03,45.91,46.0074,9648,0
+SIHY.US,D,20240819,000000,46.03,46.06,46.03,46.06,1593,0
+SIHY.US,D,20240820,000000,45.92,46.005,45.92,46.005,328,0
+SIHY.US,D,20240821,000000,46.14,46.16,46.14,46.16,768,0
+SIHY.US,D,20240822,000000,46.06,46.1129,46.06,46.1129,860,0
+SIHY.US,D,20240823,000000,46.34,46.375,46.275,46.375,1949,0
+SIHY.US,D,20240826,000000,46.2775,46.2775,46.2775,46.2775,291,0
+SIHY.US,D,20240827,000000,46.201,46.3887,46.201,46.335,3640,0
+SIHY.US,D,20240828,000000,46.2301,46.36,46.2301,46.2821,1353,0
+SIHY.US,D,20240829,000000,46.31,46.32,46.25,46.2568,4878,0
+SIHY.US,D,20240830,000000,46.37,46.37,46.283,46.283,7693,0
+SIHY.US,D,20240903,000000,45.93,45.93,45.78,45.8307,1932,0
+SIHY.US,D,20240904,000000,46.07,46.07,46.02,46.0437,875,0
+SIHY.US,D,20240905,000000,46.12,46.28,46.0704,46.2163,3962,0
+SIHY.US,D,20240906,000000,46.23,46.41,46.0207,46.135,2696,0
+SIHY.US,D,20240909,000000,46.115,46.23,46.115,46.18,2255,0
+SIHY.US,D,20240910,000000,46.12,46.165,45.91,46.0448,1745,0
+SIHY.US,D,20240911,000000,46.022,46.1342,46.022,46.1342,1844,0
+SIHY.US,D,20240912,000000,46.03,46.1899,45.97,46.116,5942,0
+SIHY.US,D,20240913,000000,46.23,46.285,46.23,46.28,20312,0
+SIHY.US,D,20240916,000000,46.35,46.37,46.1401,46.2823,3049,0
+SIHY.US,D,20240917,000000,46.36,46.39,46.36,46.39,1685,0
+SIHY.US,D,20240918,000000,46.41,46.4599,46.39,46.4537,1953,0
+SIHY.US,D,20240919,000000,46.65,46.6999,46.57,46.5873,4683,0
+SIHY.US,D,20240920,000000,46.49,46.6,46.49,46.5815,1945,0
+SIHY.US,D,20240923,000000,46.57,46.6094,46.31,46.475,9708,0
+SIHY.US,D,20240924,000000,46.475,46.57,46.46,46.4982,1986,0
+SIHY.US,D,20240925,000000,46.43,46.52,46.31,46.424,4285,0
+SIHY.US,D,20240926,000000,46.51,46.51,46.5099,46.51,717,0
+SIHY.US,D,20240927,000000,46.59,46.61,46.545,46.57,1522,0
+SIHY.US,D,20240930,000000,46.66,46.69,46.59,46.6661,3090,0
+SIHY.US,D,20241001,000000,46.43,46.54,46.35,46.408,2962,0
+SIHY.US,D,20241002,000000,46.38,46.42,46.314,46.4,2932,0
+SIHY.US,D,20241003,000000,46.33,46.44,46.33,46.3876,4788,0
+SIHY.US,D,20241004,000000,46.36,46.45,46.2665,46.3171,3264,0
+SIHY.US,D,20241007,000000,46.16,46.17,46.09,46.09,2529,0
+SIHY.US,D,20241008,000000,46.14,46.1871,46.11,46.1871,2864,0
+SIHY.US,D,20241009,000000,46.18,46.4199,46.1407,46.2017,15408,0
+SIHY.US,D,20241010,000000,46.13,46.35,46,46.14,33113,0
+SIHY.US,D,20241011,000000,46.18,46.45,46.11,46.28,61846,0
+SIHY.US,D,20241014,000000,46.21,46.3599,46.11,46.27,12645,0
+SIHY.US,D,20241015,000000,46.3,46.34,46.21,46.21,38021,0
+SIHY.US,D,20241016,000000,46.32,46.3599,46.23,46.35,8317,0
+SIHY.US,D,20241017,000000,46.33,46.33,46.235,46.25,91573,0
+SIHY.US,D,20241018,000000,46.31,46.4903,46.3,46.3735,7417,0
+SIHY.US,D,20241021,000000,46.29,46.31,46.144,46.195,1625,0
+SIHY.US,D,20241022,000000,46.16,46.18,46.04,46.11,46161,0
+SIHY.US,D,20241023,000000,46.06,46.07,45.96,45.96,27430,0
+SIHY.US,D,20241024,000000,46,46.21,46,46.0749,59569,0
+SIHY.US,D,20241025,000000,46.14,46.145,46.011,46.011,1413,0
+SIHY.US,D,20241028,000000,46.09,46.19,45.95,46.19,30891,0
+SIHY.US,D,20241029,000000,46.03,46.179,45.95,46.1327,5539,0
+SIHY.US,D,20241030,000000,46.1458,46.18,46.04,46.04,12080,0
+SIHY.US,D,20241031,000000,46.04,46.04,45.921,45.921,9385,0
+SIHY.US,D,20241101,000000,46.13,46.13,45.9887,45.99,1200,0
+SIHY.US,D,20241104,000000,45.7762,46.02,45.76,46.02,4863,0
+SIHY.US,D,20241105,000000,45.8,45.86,45.72,45.84,2918,0
+SIHY.US,D,20241106,000000,45.82,46.01,45.82,45.9777,39293,0
+SIHY.US,D,20241107,000000,46.02,46.3099,46.02,46.25,7182,0
+SIHY.US,D,20241108,000000,46.38,46.4091,46.27,46.4,11800,0
+SIHY.US,D,20241111,000000,46.37,46.48,46.3101,46.3601,44924,0
+SIHY.US,D,20241112,000000,46.2,46.39,46.05,46.12,16241,0
+SIHY.US,D,20241113,000000,46.24,46.34,46.1001,46.1654,8623,0
+SIHY.US,D,20241114,000000,46.22,46.23,46.06,46.0692,14292,0
+SIHY.US,D,20241115,000000,46.01,46.06,45.87,46.0391,34223,0
+SIHY.US,D,20241118,000000,46.01,46.1199,46,46.0702,2851,0
+SIHY.US,D,20241119,000000,46.11,46.31,46.09,46.17,11896,0
+SIHY.US,D,20241120,000000,46.115,46.29,46.115,46.2,29631,0
+SIHY.US,D,20241121,000000,46.1691,46.3999,46,46.1839,23155,0
+SIHY.US,D,20241122,000000,46.1825,46.26,46.08,46.09,17548,0
+SIHY.US,D,20241125,000000,46.36,46.48,46.29,46.36,11163,0
+SIHY.US,D,20241126,000000,46.29,46.35,46.254,46.28,992,0
+SIHY.US,D,20241127,000000,46.34,46.52,46.3,46.42,20418,0
+SIHY.US,D,20241129,000000,46.54,46.55,46.41,46.5185,12638,0
+SIHY.US,D,20241202,000000,46.19,46.49,46.185,46.49,8954,0
+SIHY.US,D,20241203,000000,46.2,46.3185,46.1968,46.2287,10548,0
+SIHY.US,D,20241204,000000,46.26,46.42,46.24,46.3335,7200,0
+SIHY.US,D,20241205,000000,46.34,46.51,46.24,46.27,18262,0
+SIHY.US,D,20241206,000000,46.44,46.59,46.29,46.36,19300,0
+SIHY.US,D,20241209,000000,46.42,46.59,46.28,46.325,11520,0
+SIHY.US,D,20241210,000000,46.33,46.49,46.25,46.315,9955,0
+SIHY.US,D,20241211,000000,46.36,46.505,46.3,46.325,3595,0
+SIHY.US,D,20241212,000000,46.275,46.64,46.191,46.25,8241,0
+SIHY.US,D,20241213,000000,46.21,46.47,46.091,46.091,4208,0
+SIHY.US,D,20241216,000000,46.17,46.42,46.11,46.4,6261,0
+SIHY.US,D,20241217,000000,46.1582,46.3038,46.08,46.1317,5555,0
+SIHY.US,D,20241218,000000,46.13,46.28,45.6,45.6,12202,0
+SIHY.US,D,20241219,000000,45.7981,45.7981,45.5722,45.5722,6948,0
+SIHY.US,D,20241220,000000,45.21,45.6,45.21,45.48,13508,0
+SIHY.US,D,20241223,000000,45.51,45.57,45.4247,45.4397,4737,0
+SIHY.US,D,20241224,000000,45.52,45.59,45.52,45.5205,3141,0
+SIHY.US,D,20241226,000000,45.52,45.76,45.5,45.6894,14439,0
+SIHY.US,D,20241227,000000,45.64,45.6591,45.52,45.62,5782,0
+SIHY.US,D,20241230,000000,45.57,45.66,45.5,45.6237,6181,0
+SIHY.US,D,20241231,000000,45.686,45.71,45.51,45.5866,3216,0
+SIHY.US,D,20250102,000000,45.6995,45.89,45.6537,45.72,7612,0
+SIHY.US,D,20250103,000000,45.87,45.95,45.83,45.83,2431,0
+SIHY.US,D,20250106,000000,45.88,45.98,45.8,45.8608,31974,0
+SIHY.US,D,20250107,000000,45.9,46.11,45.6501,45.66,4204,0
+SIHY.US,D,20250108,000000,45.67,45.86,45.6,45.7,28564,0
+SIHY.US,D,20250110,000000,45.57,45.93,45.44,45.55,17550,0
+SIHY.US,D,20250113,000000,45.4,45.57,45.31,45.4,118085,0
+SIHY.US,D,20250114,000000,45.41,45.58,45.38,45.4416,11746,0
+SIHY.US,D,20250115,000000,45.76,45.96,45.6,45.85,87968,0
+SIHY.US,D,20250116,000000,45.85,45.919,45.76,45.8898,178774,0
+SIHY.US,D,20250117,000000,45.93,46.158,45.9,45.9,12873,0
+SIHY.US,D,20250121,000000,46.08,46.38,46.02,46.08,43547,0
+SIHY.US,D,20250122,000000,46.13,46.4,46.03,46.13,13387,0
+SIHY.US,D,20250123,000000,46.01,46.38,46,46.06,207743,0
+SIHY.US,D,20250124,000000,46.1,46.37,46.1,46.13,70987,0
+SIHY.US,D,20250127,000000,46.09,46.3,46.09,46.18,38973,0
+SIHY.US,D,20250128,000000,46.16,46.32,46.115,46.3,34673,0
+SIHY.US,D,20250129,000000,46.17,46.23,46.0806,46.2,10678,0
+SIHY.US,D,20250130,000000,46.18,46.38,46.18,46.38,43185,0
+SIHY.US,D,20250131,000000,46.28,46.37,46.1638,46.3,70002,0
+SIHY.US,D,20250203,000000,45.72,46.02,45.15,45.8,282058,0
+SIHY.US,D,20250204,000000,45.81,45.9392,45.8,45.89,15607,0
+SIHY.US,D,20250205,000000,46.03,46.11,45.99,46.11,11983,0
+SIHY.US,D,20250206,000000,46.06,46.09,45.9309,45.95,5505,0
+SIHY.US,D,20250207,000000,45.9,45.9,45.8107,45.89,13038,0
+SIHY.US,D,20250210,000000,45.97,46.01,45.89,45.98,14394,0
+SIHY.US,D,20250211,000000,45.92,46.08,45.83,45.8858,8511,0
+SIHY.US,D,20250212,000000,45.69,45.8,45.69,45.8,13536,0
+SIHY.US,D,20250213,000000,45.855,46.19,45.8501,46,12950,0
+SIHY.US,D,20250214,000000,46.0811,46.1,45.99,45.99,7865,0
+SIHY.US,D,20250218,000000,45.9773,46.02,45.8801,45.97,8955,0
+SIHY.US,D,20250219,000000,46,46.05,45.86,45.955,37902,0
+SIHY.US,D,20250220,000000,46.02,46.05,45.94,46.05,35342,0
+SIHY.US,D,20250221,000000,46.1192,46.1192,45.93,45.95,21969,0
+SIHY.US,D,20250224,000000,45.87,45.9899,45.86,45.9607,9243,0
+SIHY.US,D,20250225,000000,45.96,46.0193,45.795,45.81,27127,0
+SIHY.US,D,20250226,000000,46.02,46.08,45.92,46.06,10976,0
+SIHY.US,D,20250227,000000,46.105,46.14,45.86,45.86,87674,0
+SIHY.US,D,20250228,000000,46.02,46.11,45.91,46.09,9093,0
+SIHY.US,D,20250303,000000,45.699,45.699,45.5159,45.5485,8868,0
+SIHY.US,D,20250304,000000,45.5401,45.61,45.4401,45.5883,6384,0
+SIHY.US,D,20250305,000000,45.6244,45.77,45.51,45.5799,43574,0
+SIHY.US,D,20250306,000000,45.55,45.56,45.4372,45.4372,14839,0
+SIHY.US,D,20250307,000000,45.54,45.62,45.46,45.53,9126,0
+SIHY.US,D,20250310,000000,45.445,45.47,45.4018,45.44,38367,0
+SIHY.US,D,20250311,000000,45.43,45.58,45.18,45.2539,10699,0
+SIHY.US,D,20250312,000000,45.27,45.27,45.0292,45.2145,5422,0
+SIHY.US,D,20250313,000000,45.09,45.21,44.7001,44.97,28393,0
+SIHY.US,D,20250314,000000,45.03,45.34,45.03,45.13,15073,0
+SIHY.US,D,20250317,000000,45.2,45.2956,45.08,45.2951,15184,0
+SIHY.US,D,20250318,000000,45.26,45.41,45.16,45.21,152119,0
+SIHY.US,D,20250319,000000,45.32,45.7104,45.32,45.7009,7812,0
+SIHY.US,D,20250320,000000,45.68,45.8,45.6605,45.78,17559,0
+SIHY.US,D,20250321,000000,45.57,45.78,45.49,45.69,7881,0
+SIHY.US,D,20250324,000000,45.8,45.83,45.71,45.8,5975,0
+SIHY.US,D,20250325,000000,45.8,45.87,45.69,45.745,17611,0
+SIHY.US,D,20250326,000000,45.58,45.66,45.43,45.5157,10077,0
+SIHY.US,D,20250327,000000,45.47,45.59,45.39,45.507,13263,0
+SIHY.US,D,20250328,000000,45.4251,45.4251,45.07,45.3787,5943,0
+SIHY.US,D,20250331,000000,45.05,45.17,44.65,44.65,189532,0
+SIHY.US,D,20250401,000000,44.85,45.1,44.6,45,92503,0
+SIHY.US,D,20250402,000000,44.78,45.1,44.78,45.1,41288,0
+SIHY.US,D,20250403,000000,44.6,44.6,44.32,44.4342,93416,0
+SIHY.US,D,20250404,000000,43.5504,44.425,43.2201,43.5786,34616,0
+SIHY.US,D,20250407,000000,42.3823,44.42,42.3823,43.45,50860,0
+SIHY.US,D,20250408,000000,43.77,43.8132,43.1527,43.1527,39000,0
+SIHY.US,D,20250409,000000,42.97,44.4599,42.535,44.2219,111811,0
+SIHY.US,D,20250410,000000,43.87,43.87,43.24,43.362,54365,0
+SIHY.US,D,20250411,000000,43.19,43.57,43.11,43.4203,70777,0
+SIHY.US,D,20250414,000000,43.77,43.85,43.7,43.7192,45637,0
+SIHY.US,D,20250415,000000,43.8686,44.01,43.67,43.69,64518,0
+SIHY.US,D,20250416,000000,43.77,44.1962,43.63,44.12,260001,0
+SIHY.US,D,20250417,000000,44.3331,44.41,44.17,44.31,29569,0
+SIHY.US,D,20250421,000000,44.175,44.39,43.98,44.19,23951,0
+SIHY.US,D,20250422,000000,44.2925,44.39,44.23,44.3229,16883,0
+SIHY.US,D,20250423,000000,44.79,44.79,44.3,44.3715,75084,0
+SIHY.US,D,20250424,000000,44.6,44.77,44.57,44.68,6853,0
+SIHY.US,D,20250425,000000,44.8096,45.01,44.79,44.9465,7570,0
+SIHY.US,D,20250428,000000,44.92,45.17,44.82,44.83,16210,0
+SIHY.US,D,20250429,000000,44.89,45.0583,44.83,45.0583,6189,0
+SIHY.US,D,20250430,000000,45,45.01,44.56,44.56,149717,0
+SIHY.US,D,20250501,000000,44.59,44.65,44.41,44.63,122742,0
+SIHY.US,D,20250502,000000,44.75,44.7527,44.605,44.6701,59784,0
+SIHY.US,D,20250505,000000,44.6877,44.81,44.64,44.7247,7062,0
+SIHY.US,D,20250506,000000,44.622,44.7273,44.59,44.6821,25168,0
+SIHY.US,D,20250507,000000,44.75,44.93,44.67,44.75,24368,0
+SIHY.US,D,20250508,000000,44.77,44.85,44.52,44.5495,10482,0
+SIHY.US,D,20250509,000000,44.6894,44.69,44.56,44.6,8214,0
+SIHY.US,D,20250512,000000,44.97,45.1,44.82,45.1,16613,0
+SIHY.US,D,20250513,000000,45.13,45.22,45.08,45.16,18057,0
+SIHY.US,D,20250514,000000,45.1,45.18,44.97,45.01,20317,0
+SIHY.US,D,20250515,000000,44.88,45,44.76,44.96,10309,0
+SIHY.US,D,20250516,000000,44.95,45.05,44.87,45.02,166987,0
+SIHY.US,D,20250519,000000,44.865,45.01,44.83,44.94,107802,0
+SIHY.US,D,20250520,000000,44.951,45.0299,44.93,45.01,5440,0
+SIHY.US,D,20250521,000000,45,45,44.61,44.61,16508,0
+SIHY.US,D,20250522,000000,44.645,44.899,44.45,44.665,64377,0
+SIHY.US,D,20250523,000000,44.58,44.79,44.58,44.71,13073,0
+SIHY.US,D,20250527,000000,44.87,45.02,44.74,45.02,20883,0
+SIHY.US,D,20250528,000000,45.0899,45.22,44.95,45.03,9516,0
+SIHY.US,D,20250529,000000,45.0618,45.12,45.02,45.09,7173,0
+SIHY.US,D,20250530,000000,45.02,45.1192,45.02,45.06,3317,0
+SIHY.US,D,20250602,000000,44.76,44.83,44.72,44.775,8445,0
+SIHY.US,D,20250603,000000,44.8,44.98,44.8,44.91,113016,0
+SIHY.US,D,20250604,000000,45,45.11,44.96,45.025,128943,0
+SIHY.US,D,20250605,000000,44.985,45.12,44.94,45,31446,0
+SIHY.US,D,20250606,000000,44.99,45.21,44.94,45.18,18371,0
+SIHY.US,D,20250609,000000,45.17,45.39,45.16,45.39,25035,0
+SIHY.US,D,20250610,000000,45.2027,45.301,45.2027,45.301,6851,0
+SIHY.US,D,20250611,000000,45.44,45.5,45.3,45.3221,7917,0
+SIHY.US,D,20250612,000000,45.32,45.55,45.2814,45.3301,16809,0
+SIHY.US,D,20250613,000000,45.275,45.29,45.15,45.24,133146,0
+SIHY.US,D,20250616,000000,45.32,45.42,45.2631,45.29,10894,0
+SIHY.US,D,20250617,000000,45.312,45.36,45.2564,45.311,7695,0
+SIHY.US,D,20250618,000000,45.3244,45.365,45.29,45.2976,4394,0
+SIHY.US,D,20250620,000000,45.35,45.5,45.33,45.49,8804,0
+SIHY.US,D,20250623,000000,45.4725,45.61,45.4647,45.57,7190,0
+SIHY.US,D,20250624,000000,45.6,45.91,45.6,45.78,14388,0
+SIHY.US,D,20250625,000000,45.6469,45.83,45.64,45.7033,9235,0
+SIHY.US,D,20250626,000000,45.77,45.92,45.69,45.8279,10439,0
+SIHY.US,D,20250627,000000,45.81,45.99,45.78,45.85,6369,0
+SIHY.US,D,20250630,000000,45.93,46.09,45.87,46.09,14352,0
+SIHY.US,D,20250701,000000,45.7269,45.83,45.68,45.74,8977,0
+SIHY.US,D,20250702,000000,45.72,45.829,45.58,45.74,352691,0
+SIHY.US,D,20250703,000000,45.79,45.865,45.72,45.855,5884,0
+SIHY.US,D,20250707,000000,45.82,45.84,45.57,45.59,20188,0
+SIHY.US,D,20250708,000000,45.6268,45.64,45.51,45.57,346628,0
+SIHY.US,D,20250709,000000,45.66,45.7,45.5846,45.6653,3919,0
+SIHY.US,D,20250710,000000,45.6472,45.72,45.5801,45.65,5296,0
+SIHY.US,D,20250711,000000,45.5848,45.62,45.48,45.545,9573,0
+SIHY.US,D,20250714,000000,45.5508,45.639,45.5302,45.605,3664,0
+SIHY.US,D,20250715,000000,45.64,45.74,45.4413,45.64,11096,0
+SIHY.US,D,20250716,000000,45.49,45.575,45.475,45.57,7072,0
+SIHY.US,D,20250717,000000,45.59,45.76,45.57,45.58,9283,0
+SIHY.US,D,20250718,000000,45.675,45.88,45.65,45.65,6212,0
+SIHY.US,D,20250721,000000,45.9067,45.97,45.73,45.73,50644,0
+SIHY.US,D,20250722,000000,45.76,45.99,45.76,45.815,3725,0
+SIHY.US,D,20250723,000000,45.79,45.85,45.78,45.825,6014,0
+SIHY.US,D,20250724,000000,45.84,45.95,45.82,45.84,6873,0
+SIHY.US,D,20250725,000000,45.87,46.02,45.75,45.865,5998,0
+SIHY.US,D,20250728,000000,45.88,46.24,45.8166,46.13,10243,0
+SIHY.US,D,20250729,000000,46.05,46.12,45.84,45.91,7287,0
+SIHY.US,D,20250730,000000,45.7742,45.955,45.76,45.785,6152,0
+SIHY.US,D,20250731,000000,45.79,45.885,45.76,45.76,16934,0
+SIHY.US,D,20250801,000000,45.43,45.63,45.4272,45.56,7957,0
+SIHY.US,D,20250804,000000,45.61,45.672,45.61,45.64,3716,0
+SIHY.US,D,20250805,000000,45.64,45.93,45.6,45.75,41822,0
+SIHY.US,D,20250806,000000,45.71,45.84,45.6674,45.7613,28385,0
+SIHY.US,D,20250807,000000,45.82,46.06,45.75,45.81,20455,0
+SIHY.US,D,20250808,000000,45.6707,45.78,45.6707,45.7153,2301,0
+SIHY.US,D,20250811,000000,45.8,45.9,45.7473,45.7474,3729,0
+SIHY.US,D,20250812,000000,45.78,45.94,45.78,45.87,5547,0
+SIHY.US,D,20250813,000000,45.98,45.999,45.94,45.94,97340,0
+SIHY.US,D,20250814,000000,45.83,46.03,45.7901,45.83,59891,0
+SIHY.US,D,20250815,000000,45.77,45.86,45.77,45.815,6228,0
+SIHY.US,D,20250818,000000,45.8,46,45.73,45.7703,16227,0
+SIHY.US,D,20250819,000000,45.88,45.96,45.8265,45.84,14718,0
+SIHY.US,D,20250820,000000,45.85,46.04,45.758,45.8435,10689,0
+SIHY.US,D,20250821,000000,45.83,46.03,45.71,45.7799,23598,0
+SIHY.US,D,20250822,000000,45.9501,46.26,45.9501,46.14,11020,0
+SIHY.US,D,20250825,000000,46.08,46.32,46.03,46.1,9097,0
+SIHY.US,D,20250826,000000,46.02,46.33,46.02,46.125,5994,0
+SIHY.US,D,20250827,000000,46.14,46.39,46.14,46.225,5990,0
+SIHY.US,D,20250828,000000,46.2492,46.39,46.2208,46.255,17804,0
+SIHY.US,D,20250829,000000,46.26,46.49,46.1501,46.1994,16534,0
+SIHY.US,D,20250902,000000,45.71,45.99,45.6901,45.825,20601,0
+SIHY.US,D,20250903,000000,45.92,46.07,45.84,45.975,8973,0
+SIHY.US,D,20250904,000000,45.91,46.14,45.91,46.08,17544,0
+SIHY.US,D,20250905,000000,46.19,46.35,46.01,46.25,99498,0
+SIHY.US,D,20250908,000000,46.1442,46.22,46.11,46.18,10732,0
+SIHY.US,D,20250909,000000,46.15,46.165,46.01,46.03,130511,0
+SIHY.US,D,20250910,000000,46.16,46.24,46.096,46.2,9720,0
+SIHY.US,D,20250911,000000,46.135,46.2,45.9501,46.08,374650,0
+SIHY.US,D,20250912,000000,46.12,46.2,46.03,46.1,21566,0
+SIHY.US,D,20250915,000000,46.16,46.2488,46.12,46.2009,53135,0
+SIHY.US,D,20250916,000000,46.27,46.4899,46.2101,46.2932,18445,0
+SIHY.US,D,20250917,000000,46.27,46.4,46.25,46.25,20334,0
+SIHY.US,D,20250918,000000,46.2416,46.49,46.2416,46.38,10225,0
+SIHY.US,D,20250919,000000,46.4,46.51,46.33,46.46,41521,0
+SIHY.US,D,20250922,000000,46.48,46.69,46.48,46.548,14102,0
+SIHY.US,D,20250923,000000,46.54,46.68,46.41,46.445,8952,0
+SIHY.US,D,20250924,000000,46.4258,46.51,46.37,46.39,24093,0
+SIHY.US,D,20250925,000000,46.2,46.39,46.03,46.24,32422,0
+SIHY.US,D,20250926,000000,46.3299,46.48,46.23,46.37,46439,0
+SIHY.US,D,20250929,000000,46.3575,46.43,46.3516,46.39,11887,0
+SIHY.US,D,20250930,000000,46.2601,46.482,46.2601,46.37,48593,0
+SIHY.US,D,20251001,000000,46.16,46.349,46.1399,46.29,27930,0
+SIHY.US,D,20251002,000000,46.19,46.3,46.14,46.1908,103026,0
+SIHY.US,D,20251003,000000,46.19,46.22,46.0813,46.19,142326,0
+SIHY.US,D,20251006,000000,46.15,46.21,46.11,46.1215,13942,0
+SIHY.US,D,20251007,000000,46.19,46.27,46.07,46.13,40072,0
+SIHY.US,D,20251008,000000,46.0319,46.1372,45.96,45.96,21280,0
+SIHY.US,D,20251009,000000,45.91,46.02,45.83,45.91,17764,0
+SIHY.US,D,20251010,000000,45.89,46,45.5,45.54,27403,0
+SIHY.US,D,20251013,000000,45.82,45.91,45.7712,45.89,2820,0
+SIHY.US,D,20251014,000000,45.76,46.135,45.71,45.9151,35539,0
+SIHY.US,D,20251015,000000,46.05,46.16,45.98,46.082,14227,0
+SIHY.US,D,20251016,000000,46.1,46.19,45.92,45.955,26691,0
+SIHY.US,D,20251017,000000,46.02,46.02,45.95,46.0133,8082,0
+SIHY.US,D,20251020,000000,46.02,46.27,46.02,46.13,38695,0
+SIHY.US,D,20251021,000000,46.16,46.195,46.07,46.07,40737,0
+SIHY.US,D,20251022,000000,46.1422,46.2,46,46.06,8636,0
+SIHY.US,D,20251023,000000,46.09,46.2,46.04,46.16,17449,0
+SIHY.US,D,20251024,000000,46.27,46.38,46.2373,46.287,13644,0
+SIHY.US,D,20251027,000000,46.36,46.49,46.3544,46.39,9611,0
+SIHY.US,D,20251028,000000,46.37,46.39,46.31,46.318,10437,0
+SIHY.US,D,20251029,000000,46.39,46.5275,46.12,46.17,85930,0
+SIHY.US,D,20251030,000000,46.15,46.23,46.1,46.1,30688,0
+SIHY.US,D,20251031,000000,46.1629,46.25,46.09,46.13,18168,0
+SIHY.US,D,20251103,000000,46.08,46.08,45.908,45.95,11510,0
+SIHY.US,D,20251104,000000,45.64,45.73,45.62,45.68,21789,0
+SIHY.US,D,20251105,000000,45.71,45.77,45.6341,45.75,12553,0
+SIHY.US,D,20251106,000000,45.8077,45.84,45.61,45.71,33045,0
+SIHY.US,D,20251107,000000,45.7256,45.8,45.68,45.77,22642,0
+SIHY.US,D,20251110,000000,45.9107,46,45.8518,45.97,10265,0
+SIHY.US,D,20251111,000000,46,46.08,45.99,46.02,30496,0
+SIHY.US,D,20251112,000000,46.06,46.1,45.97,45.97,28716,0
+SIHY.US,D,20251113,000000,45.97,46.08,45.74,45.77,32705,0
+SIHY.US,D,20251114,000000,45.74,45.92,45.723,45.79,13663,0
+SIHY.US,D,20251117,000000,45.8,45.93,45.61,45.7,34421,0
+SIHY.US,D,20251118,000000,45.67,45.73,45.62,45.73,12820,0
+SIHY.US,D,20251119,000000,45.755,45.87,45.68,45.87,13689,0
+SIHY.US,D,20251120,000000,45.9008,45.9008,45.66,45.8,19373,0
+SIHY.US,D,20251121,000000,45.75,45.92,45.73,45.9,15376,0
+SIHY.US,D,20251124,000000,45.866,45.98,45.866,45.98,7507,0
+SIHY.US,D,20251125,000000,45.98,46.15,45.957872,46.1,15330,0
+SIHY.US,D,20251126,000000,46.1582,46.28,46.1582,46.19,5714,0
+SIHY.US,D,20251128,000000,46.29,46.29,46.2131,46.2131,4856,0
+SIHY.US,D,20251201,000000,46.13,46.209,46.1,46.16,16050,0
+SIHY.US,D,20251202,000000,45.99,46.16,45.9006,45.95,13187,0
+SIHY.US,D,20251203,000000,45.96,46.19,45.96,46.02,20734,0
+SIHY.US,D,20251204,000000,46.0133,46.06,45.97,46.056,10970,0
+SIHY.US,D,20251205,000000,46.1,46.28,46,46.05,10589,0
+SIHY.US,D,20251208,000000,46.07,46.19,45.89,45.99,21779,0
+SIHY.US,D,20251209,000000,45.97,45.98,45.87,45.89,14455,0
+SIHY.US,D,20251210,000000,45.95,46.15,45.86,46.1,70496,0
+SIHY.US,D,20251211,000000,46.085,46.33,46,46.08,41125,0
+SIHY.US,D,20251212,000000,46.0666,46.21,45.99,46.04,13490,0
+SIHY.US,D,20251215,000000,46.11,46.23,46.03,46.23,15761,0
+SIHY.US,D,20251216,000000,46.03,46.11,46.01,46.11,10645,0
+SIHY.US,D,20251217,000000,46.07,46.1,45.94,45.94,22394,0
+SIHY.US,D,20251218,000000,46.1,46.13,46.0183,46.04,23926,0
+SIHY.US,D,20251219,000000,45.59,45.7,45.5002,45.56,5301,0
+SIHY.US,D,20251222,000000,45.59,45.62,45.508,45.61,23004,0
+SIHY.US,D,20251223,000000,45.56,45.63,45.52,45.61,10759,0
+SIHY.US,D,20251224,000000,45.6081,45.75,45.57,45.6386,5087,0
+SIHY.US,D,20251226,000000,45.69,45.69,45.64,45.68,3452,0
+SIHY.US,D,20251229,000000,45.645,45.65,45.6079,45.62,4790,0
+SIHY.US,D,20251230,000000,45.64,45.72,45.62,45.65,17224,0
+SIHY.US,D,20251231,000000,45.696,45.71,45.66,45.68,14303,0
+SIHY.US,D,20260102,000000,45.6681,45.78,45.63,45.69,16224,0
+SIHY.US,D,20260105,000000,45.76,46,45.72,45.87,25321,0
+SIHY.US,D,20260106,000000,45.890104,45.97,45.84,45.84,19350,0
+SIHY.US,D,20260107,000000,45.8838,46.07,45.8805,45.91,47302,0
+SIHY.US,D,20260108,000000,45.88,45.93,45.8201,45.88,13438,0
+SIHY.US,D,20260109,000000,45.94,46.11,45.9,45.9,36341,0
+SIHY.US,D,20260112,000000,45.9,46.05,45.85,45.92,20898,0
+SIHY.US,D,20260113,000000,45.8978,45.986,45.86,45.9,14930,0
+SIHY.US,D,20260114,000000,45.93,45.98,45.861,45.9083,12616,0
+SIHY.US,D,20260115,000000,45.9011,46.12,45.9011,45.94,28558,0
+SIHY.US,D,20260116,000000,45.9301,46.09,45.93,46.01,17287,0
+SIHY.US,D,20260120,000000,45.85,46,45.79,45.92,115342,0
+SIHY.US,D,20260121,000000,45.9594,46.04,45.92,45.93,22646,0
+SIHY.US,D,20260122,000000,46.02,46.06,45.9502,46.0227,14443,0
+SIHY.US,D,20260123,000000,46.0263,46.07,45.97,46.055,16962,0
+SIHY.US,D,20260126,000000,46,46.06,46,46.03,11793,0
+SIHY.US,D,20260127,000000,46.035,46.07,46.01,46.045,8212,0
+SIHY.US,D,20260128,000000,46.0353,46.07,46,46,15405,0
+SIHY.US,D,20260129,000000,45.98,45.9999,45.88,45.99,12890,0
+SIHY.US,D,20260130,000000,45.9675,46,45.88,45.98,13704,0
+SIHY.US,D,20260202,000000,45.8,45.93,45.7301,45.79,17408,0
+SIHY.US,D,20260203,000000,45.79,46.01,45.73,45.805,15715,0
+SIHY.US,D,20260204,000000,45.77,45.8099,45.71,45.71,20486,0
+SIHY.US,D,20260205,000000,45.7398,45.75,45.68,45.73,9716,0
+SIHY.US,D,20260206,000000,45.78,45.83,45.78,45.83,8055,0
+SIHY.US,D,20260209,000000,45.82,45.92,45.77,45.9,99968,0
+SIHY.US,D,20260210,000000,45.87,45.9431,45.86,45.88,9122,0
+SIHY.US,D,20260211,000000,45.82,45.87,45.8,45.835,13553,0
+SIHY.US,D,20260212,000000,45.86,45.91,45.78,45.84,4057,0
+SIHY.US,D,20260213,000000,45.89,45.91,45.835,45.87,12456,0
+SIHY.US,D,20260217,000000,45.8611,45.9,45.82,45.886,8115,0
+SIHY.US,D,20260218,000000,45.92,45.95,45.84,45.8924,24122,0

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

@@ -0,0 +1,891 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIO.US,D,20220728,000000,25.2546,25.3392,25.2546,25.3392,798.318722571,0
+SIO.US,D,20220729,000000,25.4742,25.4742,25.4742,25.4742,10.041744938,0
+SIO.US,D,20220801,000000,25.4836,25.4836,25.4836,25.4836,1.0041744938,0
+SIO.US,D,20220802,000000,25.4537,25.4537,25.3492,25.3492,397.6530995448,0
+SIO.US,D,20220803,000000,25.4587,25.4587,25.4587,25.4587,1.0041744938,0
+SIO.US,D,20220804,000000,25.5235,25.5235,25.5235,25.5235,5.020872469,0
+SIO.US,D,20220805,000000,25.389,25.389,25.389,25.389,5.020872469,0
+SIO.US,D,20220808,000000,25.476,25.476,25.476,25.476,5.020872469,0
+SIO.US,D,20220809,000000,25.3878,25.3878,25.3878,25.3878,1.0041744938,0
+SIO.US,D,20220810,000000,25.5434,25.5434,25.5434,25.5434,2.0083489876,0
+SIO.US,D,20220811,000000,25.5384,25.5384,25.5384,25.5384,5.020872469,0
+SIO.US,D,20220812,000000,25.623,25.623,25.623,25.623,5.020872469,0
+SIO.US,D,20220815,000000,25.6216,25.6216,25.6216,25.6216,5.020872469,0
+SIO.US,D,20220816,000000,25.5732,25.5732,25.5732,25.5732,5.020872469,0
+SIO.US,D,20220817,000000,25.4372,25.4372,25.4372,25.4372,5.020872469,0
+SIO.US,D,20220818,000000,25.4929,25.4929,25.4929,25.4929,5.020872469,0
+SIO.US,D,20220819,000000,25.3492,25.3492,25.3492,25.3492,5.020872469,0
+SIO.US,D,20220822,000000,25.2048,25.2048,25.2048,25.2048,5.020872469,0
+SIO.US,D,20220823,000000,25.199,25.199,25.199,25.199,1.0041744938,0
+SIO.US,D,20220824,000000,25.1849,25.1849,25.1849,25.1849,5.020872469,0
+SIO.US,D,20220825,000000,25.298,25.298,25.298,25.298,5.020872469,0
+SIO.US,D,20220826,000000,25.2347,25.2347,25.1948,25.1948,100417.44938,0
+SIO.US,D,20220829,000000,25.0952,25.0952,25.0952,25.0952,5.020872469,0
+SIO.US,D,20220830,000000,24.9193,24.9193,24.9193,24.9193,5.020872469,0
+SIO.US,D,20220831,000000,24.906,24.906,24.8161,24.8161,100417.44938,0
+SIO.US,D,20220901,000000,24.7168,24.7168,24.7168,24.7168,1.0041744938,0
+SIO.US,D,20220902,000000,24.7666,24.7666,24.7666,24.7666,1.0041744938,0
+SIO.US,D,20220906,000000,24.6471,24.6471,24.6471,24.6471,11.0459194318,0
+SIO.US,D,20220907,000000,24.7815,24.7815,24.7815,24.7815,25.104362345,0
+SIO.US,D,20220908,000000,24.8164,24.8164,24.7971,24.7971,100418.45355449,0
+SIO.US,D,20220909,000000,24.8764,24.8764,24.8764,24.8764,3.0125234814,0
+SIO.US,D,20220912,000000,24.9558,24.9558,24.8961,24.8961,100417.44938,0
+SIO.US,D,20220913,000000,24.9558,24.9558,24.7098,24.7098,11.0459194318,0
+SIO.US,D,20220914,000000,24.7167,24.7167,24.7167,24.7167,11.0459194318,0
+SIO.US,D,20220915,000000,24.672,24.672,24.672,24.672,11.0459194318,0
+SIO.US,D,20220916,000000,24.6222,24.6222,24.6222,24.6222,11.0459194318,0
+SIO.US,D,20220919,000000,24.6322,24.6322,24.6322,24.6322,11.0459194318,0
+SIO.US,D,20220920,000000,24.5425,24.5425,24.5425,24.5425,11.0459194318,0
+SIO.US,D,20220921,000000,24.5774,24.5774,24.5218,24.5218,100417.44938,0
+SIO.US,D,20220922,000000,24.3737,24.3737,24.3737,24.3737,11.0459194318,0
+SIO.US,D,20220923,000000,24.2612,24.2612,24.2612,24.2612,11.0459194318,0
+SIO.US,D,20220926,000000,24.1791,24.1791,24.0143,24.0143,100417.44938,0
+SIO.US,D,20220927,000000,23.8704,23.8704,23.8704,23.8704,11.0459194318,0
+SIO.US,D,20220928,000000,23.9597,23.9597,23.9597,23.9597,11.0459194318,0
+SIO.US,D,20220929,000000,23.8405,23.8405,23.8405,23.8405,11.0459194318,0
+SIO.US,D,20220930,000000,23.7771,23.7771,23.7771,23.7771,1.0041744938,0
+SIO.US,D,20221003,000000,23.9799,23.9799,23.9761,23.9761,100.41744938,0
+SIO.US,D,20221004,000000,24.1749,24.1749,24.1749,24.1749,11.0459194318,0
+SIO.US,D,20221005,000000,24.0695,24.0695,24.0695,24.0695,1.0041744938,0
+SIO.US,D,20221006,000000,24.0235,24.0235,24.0235,24.0235,1.0041744938,0
+SIO.US,D,20221007,000000,23.8976,23.8976,23.8976,23.8976,1.0041744938,0
+SIO.US,D,20221010,000000,23.8255,23.8255,23.8255,23.8255,1.0041744938,0
+SIO.US,D,20221011,000000,23.8206,23.8206,23.7597,23.7597,100.41744938,0
+SIO.US,D,20221012,000000,23.7431,23.7431,23.7431,23.7431,1.0041744938,0
+SIO.US,D,20221013,000000,23.7071,23.7071,23.7071,23.7071,1.0041744938,0
+SIO.US,D,20221014,000000,23.6125,23.6125,23.6125,23.6125,1.0041744938,0
+SIO.US,D,20221017,000000,23.6868,23.6868,23.6868,23.6868,1.0041744938,0
+SIO.US,D,20221018,000000,23.7558,23.7558,23.7558,23.7558,1.0041744938,0
+SIO.US,D,20221019,000000,23.5965,23.5965,23.5965,23.5965,1.0041744938,0
+SIO.US,D,20221020,000000,23.522,23.522,23.522,23.522,1.0041744938,0
+SIO.US,D,20221021,000000,23.5965,23.5965,23.5965,23.5965,1.0041744938,0
+SIO.US,D,20221024,000000,23.5946,23.5946,23.5946,23.5946,1.0041744938,0
+SIO.US,D,20221025,000000,23.7658,23.7658,23.7658,23.7658,1.0041744938,0
+SIO.US,D,20221026,000000,23.8654,23.8654,23.8654,23.8654,1.0041744938,0
+SIO.US,D,20221027,000000,23.9026,24.0098,23.9026,23.955,12964.896889452,0
+SIO.US,D,20221028,000000,23.986,23.986,23.986,23.986,1,0
+SIO.US,D,20221031,000000,23.89,23.8912,23.89,23.8912,100,0
+SIO.US,D,20221101,000000,23.97,23.98,23.96,23.96,401,0
+SIO.US,D,20221102,000000,23.8897,23.8897,23.8897,23.8897,3,0
+SIO.US,D,20221103,000000,23.82,23.82,23.82,23.82,1,0
+SIO.US,D,20221104,000000,23.89,23.89,23.89,23.89,1,0
+SIO.US,D,20221107,000000,23.8937,23.8937,23.8937,23.8937,1,0
+SIO.US,D,20221108,000000,23.985,23.985,23.985,23.985,4,0
+SIO.US,D,20221109,000000,23.9481,23.9481,23.9481,23.9481,2,0
+SIO.US,D,20221110,000000,24.41,24.41,24.41,24.41,2,0
+SIO.US,D,20221111,000000,24.48,24.48,24.48,24.48,2,0
+SIO.US,D,20221114,000000,24.3936,24.3936,24.3936,24.3936,2,0
+SIO.US,D,20221115,000000,24.5524,24.5524,24.5524,24.5524,2,0
+SIO.US,D,20221116,000000,24.63,24.63,24.63,24.63,2,0
+SIO.US,D,20221117,000000,24.55,24.55,24.55,24.55,2,0
+SIO.US,D,20221118,000000,24.5427,24.5427,24.5427,24.5427,2,0
+SIO.US,D,20221121,000000,24.5472,24.5472,24.5472,24.5472,2,0
+SIO.US,D,20221122,000000,24.625,24.625,24.625,24.625,2,0
+SIO.US,D,20221123,000000,24.73,24.73,24.73,24.73,2,0
+SIO.US,D,20221125,000000,24.7252,24.7252,24.7252,24.7252,2,0
+SIO.US,D,20221128,000000,24.725,24.725,24.725,24.725,2,0
+SIO.US,D,20221129,000000,24.6151,24.6151,24.6151,24.6151,2,0
+SIO.US,D,20221130,000000,24.7545,24.7545,24.7545,24.7545,2,0
+SIO.US,D,20221201,000000,24.8936,24.8936,24.8936,24.8936,1,0
+SIO.US,D,20221202,000000,24.9726,24.9726,24.9726,24.9726,1,0
+SIO.US,D,20221205,000000,24.8429,24.8429,24.8429,24.8429,1,0
+SIO.US,D,20221206,000000,24.91,24.91,24.91,24.91,1,0
+SIO.US,D,20221207,000000,24.9946,24.9946,24.9946,24.9946,1,0
+SIO.US,D,20221208,000000,24.9722,24.9722,24.9722,24.9722,1,0
+SIO.US,D,20221209,000000,24.9046,24.9046,24.9046,24.9046,1,0
+SIO.US,D,20221212,000000,24.9311,24.9311,24.9311,24.9311,1,0
+SIO.US,D,20221213,000000,25.0855,25.0855,25.0855,25.0855,1,0
+SIO.US,D,20221214,000000,25.095,25.095,25.095,25.095,1,0
+SIO.US,D,20221215,000000,25.0731,25.0731,25.0731,25.0731,4,0
+SIO.US,D,20221216,000000,25.0024,25.0024,25.0024,25.0024,1,0
+SIO.US,D,20221219,000000,24.89,24.89,24.89,24.89,1,0
+SIO.US,D,20221220,000000,24.8275,24.8275,24.8275,24.8275,1,0
+SIO.US,D,20221221,000000,24.8903,24.8903,24.8903,24.8903,4,0
+SIO.US,D,20221222,000000,24.855,24.855,24.855,24.855,4,0
+SIO.US,D,20221223,000000,24.825,24.825,24.825,24.825,4,0
+SIO.US,D,20221227,000000,24.78,24.78,24.75,24.7565,23866,0
+SIO.US,D,20221228,000000,24.5464,24.5464,24.5464,24.5464,4,0
+SIO.US,D,20221229,000000,24.64,24.64,24.64,24.64,4,0
+SIO.US,D,20221230,000000,24.565,24.565,24.565,24.565,1,0
+SIO.US,D,20230103,000000,24.6577,24.6577,24.6577,24.6577,1,0
+SIO.US,D,20230104,000000,24.7902,24.7902,24.7902,24.7902,1,0
+SIO.US,D,20230105,000000,24.77,24.77,24.765,24.765,103,0
+SIO.US,D,20230106,000000,24.985,24.985,24.985,24.985,1,0
+SIO.US,D,20230109,000000,25.0352,25.0352,25.0352,25.0352,1,0
+SIO.US,D,20230110,000000,25.0252,25.0252,25.0252,25.0252,1,0
+SIO.US,D,20230111,000000,25.14,25.1402,25.14,25.1402,100,0
+SIO.US,D,20230112,000000,25.27,25.27,25.27,25.27,1,0
+SIO.US,D,20230113,000000,25.27,25.27,25.27,25.27,1,0
+SIO.US,D,20230117,000000,25.2551,25.2551,25.2551,25.2551,1,0
+SIO.US,D,20230118,000000,25.4147,25.4147,25.4147,25.4147,1,0
+SIO.US,D,20230119,000000,25.3797,25.3797,25.3797,25.3797,1,0
+SIO.US,D,20230120,000000,25.33,25.33,25.33,25.33,1,0
+SIO.US,D,20230123,000000,25.325,25.325,25.325,25.325,1,0
+SIO.US,D,20230124,000000,25.4002,25.4002,25.4002,25.4002,1,0
+SIO.US,D,20230125,000000,25.4207,25.4207,25.4207,25.4207,1,0
+SIO.US,D,20230126,000000,25.4214,25.4214,25.4214,25.4214,1,0
+SIO.US,D,20230127,000000,25.4114,25.4114,25.4114,25.4114,1,0
+SIO.US,D,20230130,000000,25.265,25.265,25.265,25.265,1,0
+SIO.US,D,20230131,000000,25.3561,25.3561,25.3561,25.3561,1,0
+SIO.US,D,20230201,000000,25.36,25.495,25.36,25.495,103,0
+SIO.US,D,20230202,000000,25.5905,25.5905,25.5905,25.5905,4,0
+SIO.US,D,20230203,000000,25.43,25.43,25.43,25.43,1,0
+SIO.US,D,20230206,000000,25.3116,25.3116,25.3116,25.3116,1,0
+SIO.US,D,20230207,000000,25.3058,25.3058,25.3058,25.3058,21,0
+SIO.US,D,20230208,000000,25.2862,25.2862,25.2862,25.2862,1,0
+SIO.US,D,20230209,000000,25.2151,25.2151,25.2151,25.2151,1,0
+SIO.US,D,20230210,000000,25.1378,25.1378,25.1378,25.1378,1,0
+SIO.US,D,20230213,000000,25.15,25.15,25.15,25.15,1,0
+SIO.US,D,20230214,000000,25.36,25.36,25.09,25.09,1,0
+SIO.US,D,20230215,000000,25.0404,25.0404,25.0404,25.0404,1,0
+SIO.US,D,20230216,000000,24.9589,24.9589,24.9589,24.9589,1,0
+SIO.US,D,20230217,000000,24.9802,24.9802,24.9802,24.9802,1,0
+SIO.US,D,20230221,000000,24.7751,24.7751,24.7751,24.7751,1,0
+SIO.US,D,20230222,000000,24.845,24.845,24.845,24.845,1,0
+SIO.US,D,20230223,000000,24.9337,24.9337,24.9337,24.9337,1,0
+SIO.US,D,20230224,000000,24.805,24.805,24.805,24.805,6,0
+SIO.US,D,20230227,000000,24.7646,24.7646,24.7646,24.7646,1,0
+SIO.US,D,20230228,000000,24.74,24.74,24.74,24.74,1,0
+SIO.US,D,20230301,000000,25.36,25.36,24.675,24.675,4,0
+SIO.US,D,20230302,000000,24.5889,24.5889,24.5889,24.5889,12,0
+SIO.US,D,20230303,000000,24.7294,24.7294,24.7294,24.7294,16,0
+SIO.US,D,20230306,000000,24.67,24.695,24.67,24.695,100,0
+SIO.US,D,20230307,000000,24.665,24.665,24.665,24.665,1,0
+SIO.US,D,20230308,000000,24.6416,24.6416,24.6416,24.6416,1,0
+SIO.US,D,20230309,000000,24.6479,24.6479,24.6479,24.6479,1,0
+SIO.US,D,20230310,000000,24.796,24.796,24.796,24.796,1,0
+SIO.US,D,20230313,000000,24.67,24.82,24.67,24.82,3,0
+SIO.US,D,20230314,000000,24.7837,24.7837,24.7837,24.7837,1,0
+SIO.US,D,20230315,000000,24.7859,24.7859,24.7859,24.7859,1,0
+SIO.US,D,20230316,000000,24.7512,24.7512,24.7512,24.7512,1,0
+SIO.US,D,20230317,000000,24.7592,24.7592,24.7592,24.7592,1,0
+SIO.US,D,20230320,000000,24.7335,24.7335,24.7335,24.7335,1,0
+SIO.US,D,20230321,000000,24.741,24.741,24.741,24.741,1,0
+SIO.US,D,20230322,000000,24.8354,24.8354,24.8354,24.8354,1,0
+SIO.US,D,20230323,000000,24.9115,24.9115,24.9115,24.9115,1,0
+SIO.US,D,20230324,000000,24.925,24.925,24.925,24.925,1,0
+SIO.US,D,20230327,000000,24.7849,24.7849,24.7849,24.7849,1,0
+SIO.US,D,20230328,000000,24.7911,24.7911,24.7911,24.7911,1,0
+SIO.US,D,20230329,000000,24.755,24.755,24.755,24.755,1,0
+SIO.US,D,20230330,000000,24.84,24.84,24.84,24.84,40,0
+SIO.US,D,20230331,000000,24.9,24.9337,24.9,24.9337,406,0
+SIO.US,D,20230403,000000,25.05,25.05,25.035,25.035,12687,0
+SIO.US,D,20230404,000000,25.0566,25.0566,25.0566,25.0566,21,0
+SIO.US,D,20230405,000000,25.105,25.105,25.105,25.105,1,0
+SIO.US,D,20230406,000000,25.1106,25.1106,25.1106,25.1106,1,0
+SIO.US,D,20230410,000000,25.0253,25.0253,25.0253,25.0253,1,0
+SIO.US,D,20230411,000000,25.09,25.09,25.06,25.09,12705,0
+SIO.US,D,20230412,000000,25.055,25.055,25.055,25.055,1,0
+SIO.US,D,20230413,000000,25.1214,25.1214,25.1214,25.1214,1,0
+SIO.US,D,20230414,000000,25.02,25.02,25.02,25.02,202,0
+SIO.US,D,20230417,000000,24.965,24.965,24.965,24.965,57,0
+SIO.US,D,20230418,000000,24.95,24.985,24.95,24.985,100,0
+SIO.US,D,20230419,000000,24.9329,24.9685,24.9329,24.9367,959,0
+SIO.US,D,20230420,000000,25,25,24.9702,24.9702,202,0
+SIO.US,D,20230421,000000,25.0001,25.0001,24.976,24.976,1007,0
+SIO.US,D,20230424,000000,25.02,25.02,25.02,25.02,6,0
+SIO.US,D,20230425,000000,25.0936,25.0936,25.0936,25.0936,1,0
+SIO.US,D,20230426,000000,25.0404,25.0404,25.0404,25.0404,1,0
+SIO.US,D,20230427,000000,24.9205,24.9205,24.9205,24.9205,10,0
+SIO.US,D,20230428,000000,24.9829,24.9829,24.9829,24.9829,6,0
+SIO.US,D,20230501,000000,24.8353,24.8353,24.8353,24.8353,1,0
+SIO.US,D,20230502,000000,24.935,24.935,24.935,24.935,1,0
+SIO.US,D,20230503,000000,24.9673,24.9673,24.9673,24.9673,4,0
+SIO.US,D,20230504,000000,24.96,24.96,24.96,24.96,111,0
+SIO.US,D,20230505,000000,24.96,24.96,24.96,24.96,1,0
+SIO.US,D,20230508,000000,24.8799,24.88,24.865,24.865,814,0
+SIO.US,D,20230509,000000,24.87,24.87,24.8401,24.8401,101,0
+SIO.US,D,20230510,000000,24.93,24.93,24.93,24.93,1,0
+SIO.US,D,20230511,000000,24.96,24.96,24.96,24.96,1,0
+SIO.US,D,20230512,000000,24.8851,24.8851,24.8851,24.8851,22,0
+SIO.US,D,20230515,000000,24.87,24.87,24.87,24.87,2,0
+SIO.US,D,20230516,000000,24.7961,24.7961,24.7961,24.7961,2,0
+SIO.US,D,20230517,000000,24.7922,24.7922,24.7922,24.7922,3,0
+SIO.US,D,20230518,000000,24.7426,24.7426,24.7426,24.7426,20,0
+SIO.US,D,20230519,000000,24.705,24.705,24.705,24.705,50,0
+SIO.US,D,20230522,000000,24.6994,24.6994,24.6994,24.6994,10,0
+SIO.US,D,20230523,000000,24.72,24.72,24.69,24.69,120,0
+SIO.US,D,20230524,000000,24.6372,24.6372,24.6372,24.6372,2,0
+SIO.US,D,20230525,000000,24.6286,24.63,24.59,24.59,2030,0
+SIO.US,D,20230526,000000,24.6219,24.6219,24.6219,24.6219,2,0
+SIO.US,D,20230530,000000,24.6468,24.6468,24.6468,24.6468,52,0
+SIO.US,D,20230531,000000,24.72,24.72,24.7,24.7,633,0
+SIO.US,D,20230601,000000,24.71,24.74,24.7,24.7,796,0
+SIO.US,D,20230602,000000,24.68,24.68,24.68,24.68,8,0
+SIO.US,D,20230605,000000,24.67,24.67,24.67,24.67,2,0
+SIO.US,D,20230606,000000,24.72,24.72,24.6901,24.6901,204,0
+SIO.US,D,20230607,000000,24.6335,24.6335,24.6335,24.6335,53,0
+SIO.US,D,20230608,000000,24.72,24.72,24.72,24.72,2,0
+SIO.US,D,20230609,000000,24.6833,24.6833,24.6833,24.6833,22,0
+SIO.US,D,20230612,000000,24.72,24.72,24.72,24.72,4,0
+SIO.US,D,20230613,000000,24.685,24.685,24.685,24.685,3,0
+SIO.US,D,20230614,000000,24.695,24.695,24.695,24.695,77,0
+SIO.US,D,20230615,000000,24.815,24.815,24.815,24.815,51,0
+SIO.US,D,20230616,000000,24.75,24.75,24.75,24.75,1,0
+SIO.US,D,20230620,000000,24.7897,24.7897,24.7897,24.7897,44,0
+SIO.US,D,20230621,000000,24.785,24.785,24.785,24.785,7,0
+SIO.US,D,20230622,000000,24.715,24.715,24.715,24.715,2,0
+SIO.US,D,20230623,000000,24.7188,24.7188,24.7188,24.7188,2,0
+SIO.US,D,20230626,000000,24.7618,24.7618,24.7618,24.7618,3,0
+SIO.US,D,20230627,000000,24.7515,24.7515,24.7515,24.7515,3,0
+SIO.US,D,20230628,000000,24.6654,24.6654,24.6654,24.6654,8,0
+SIO.US,D,20230629,000000,24.62,24.68,24.6041,24.6041,1855,0
+SIO.US,D,20230630,000000,24.6524,24.6524,24.6524,24.6524,4,0
+SIO.US,D,20230703,000000,24.6161,24.6161,24.6161,24.6161,8,0
+SIO.US,D,20230705,000000,24.53,24.53,24.53,24.53,14,0
+SIO.US,D,20230706,000000,24.405,24.405,24.405,24.405,62,0
+SIO.US,D,20230707,000000,24.4096,24.4096,24.4096,24.4096,901,0
+SIO.US,D,20230710,000000,24.4651,24.4651,24.4651,24.4651,10,0
+SIO.US,D,20230711,000000,24.58,24.58,24.545,24.545,102,0
+SIO.US,D,20230712,000000,24.702,24.702,24.702,24.702,7,0
+SIO.US,D,20230713,000000,24.89,24.89,24.8501,24.8501,121,0
+SIO.US,D,20230714,000000,24.8,24.8,24.7659,24.7659,905,0
+SIO.US,D,20230717,000000,24.805,24.805,24.805,24.805,5,0
+SIO.US,D,20230718,000000,24.855,24.855,24.855,24.855,2,0
+SIO.US,D,20230719,000000,24.8902,24.8902,24.8902,24.8902,2,0
+SIO.US,D,20230720,000000,24.8351,24.8351,24.825,24.825,402,0
+SIO.US,D,20230721,000000,24.8383,24.8383,24.8383,24.8383,2,0
+SIO.US,D,20230724,000000,24.845,24.845,24.845,24.845,2,0
+SIO.US,D,20230725,000000,24.8151,24.8151,24.8151,24.8151,42,0
+SIO.US,D,20230726,000000,24.865,24.865,24.865,24.865,2,0
+SIO.US,D,20230727,000000,24.7566,24.7566,24.7566,24.7566,2,0
+SIO.US,D,20230728,000000,24.7152,24.7152,24.7152,24.7152,2,0
+SIO.US,D,20230731,000000,24.79,24.81,24.79,24.8055,405,0
+SIO.US,D,20230801,000000,24.6784,24.6784,24.6784,24.6784,6,0
+SIO.US,D,20230802,000000,24.575,24.575,24.575,24.575,7,0
+SIO.US,D,20230803,000000,24.495,24.495,24.495,24.495,6,0
+SIO.US,D,20230804,000000,24.655,24.655,24.655,24.655,1,0
+SIO.US,D,20230807,000000,24.66,24.66,24.66,24.66,3,0
+SIO.US,D,20230808,000000,24.71,24.71,24.71,24.71,2,0
+SIO.US,D,20230809,000000,24.735,24.735,24.735,24.735,2,0
+SIO.US,D,20230810,000000,24.69,24.85,24.68,24.85,4043,0
+SIO.US,D,20230811,000000,24.61,24.61,24.61,24.61,2,0
+SIO.US,D,20230814,000000,24.55,24.55,24.55,24.55,13,0
+SIO.US,D,20230815,000000,24.495,24.495,24.495,24.495,2,0
+SIO.US,D,20230816,000000,24.43,24.43,24.43,24.43,48,0
+SIO.US,D,20230817,000000,24.3944,24.3944,24.3944,24.3944,1602,0
+SIO.US,D,20230818,000000,24.425,24.425,24.425,24.425,82,0
+SIO.US,D,20230821,000000,24.3301,24.3301,24.3301,24.3301,3,0
+SIO.US,D,20230822,000000,24.39,24.39,24.3469,24.3469,411,0
+SIO.US,D,20230823,000000,24.5203,24.5203,24.5203,24.5203,4,0
+SIO.US,D,20230824,000000,24.5049,24.5049,24.5049,24.5049,2,0
+SIO.US,D,20230825,000000,24.515,24.515,24.515,24.515,68,0
+SIO.US,D,20230828,000000,24.5401,24.5401,24.5401,24.5401,4,0
+SIO.US,D,20230829,000000,24.67,24.67,24.64,24.64,203,0
+SIO.US,D,20230830,000000,24.53,24.53,24.53,24.53,11,0
+SIO.US,D,20230831,000000,24.562,24.562,24.562,24.562,33,0
+SIO.US,D,20230901,000000,24.51,24.51,24.51,24.51,6,0
+SIO.US,D,20230905,000000,24.405,24.405,24.405,24.405,53,0
+SIO.US,D,20230906,000000,24.3602,24.3602,24.3602,24.3602,8,0
+SIO.US,D,20230907,000000,24.4251,24.4251,24.4251,24.4251,3,0
+SIO.US,D,20230908,000000,24.47,24.47,24.47,24.47,8,0
+SIO.US,D,20230911,000000,24.46,24.46,24.435,24.435,411,0
+SIO.US,D,20230912,000000,24.43,24.43,24.43,24.43,2,0
+SIO.US,D,20230913,000000,24.46,24.46,24.46,24.46,27,0
+SIO.US,D,20230914,000000,24.465,24.465,24.465,24.465,5,0
+SIO.US,D,20230915,000000,24.4141,24.4141,24.4141,24.4141,2,0
+SIO.US,D,20230918,000000,24.415,24.419,24.415,24.419,121,0
+SIO.US,D,20230919,000000,24.3837,24.3837,24.3837,24.3837,11,0
+SIO.US,D,20230920,000000,24.3648,24.3648,24.3648,24.3648,2,0
+SIO.US,D,20230921,000000,24.2351,24.2351,24.2351,24.2351,2,0
+SIO.US,D,20230922,000000,24.31,24.31,24.2801,24.2801,128,0
+SIO.US,D,20230925,000000,24.1617,24.1617,24.1617,24.1617,4,0
+SIO.US,D,20230926,000000,24.1181,24.1181,24.1181,24.1181,4,0
+SIO.US,D,20230927,000000,23.968,23.968,23.968,23.968,2,0
+SIO.US,D,20230928,000000,24.0063,24.0063,24.0063,24.0063,9,0
+SIO.US,D,20230929,000000,24.0178,24.0178,24.0178,24.0178,7,0
+SIO.US,D,20231002,000000,23.8929,23.8929,23.8929,23.8929,8,0
+SIO.US,D,20231003,000000,23.7,23.7,23.7,23.7,3,0
+SIO.US,D,20231004,000000,23.7842,23.7842,23.7842,23.7842,2,0
+SIO.US,D,20231005,000000,23.795,23.795,23.795,23.795,2,0
+SIO.US,D,20231006,000000,23.7315,23.7315,23.7315,23.7315,2,0
+SIO.US,D,20231009,000000,23.885,23.885,23.885,23.885,2,0
+SIO.US,D,20231010,000000,23.925,23.925,23.925,23.925,2,0
+SIO.US,D,20231011,000000,24.015,24.015,24.015,24.015,2,0
+SIO.US,D,20231012,000000,23.875,23.875,23.875,23.875,3,0
+SIO.US,D,20231013,000000,23.95,23.95,23.95,23.95,2,0
+SIO.US,D,20231016,000000,23.93,23.93,23.87,23.875,204,0
+SIO.US,D,20231017,000000,23.7476,23.7476,23.7476,23.7476,2,0
+SIO.US,D,20231018,000000,23.66,23.66,23.66,23.66,2,0
+SIO.US,D,20231019,000000,23.5604,23.5604,23.5604,23.5604,2,0
+SIO.US,D,20231020,000000,23.63,23.63,23.63,23.63,2,0
+SIO.US,D,20231023,000000,23.66,23.705,23.66,23.705,102,0
+SIO.US,D,20231024,000000,23.785,23.785,23.785,23.785,2,0
+SIO.US,D,20231025,000000,23.655,23.655,23.655,23.655,3,0
+SIO.US,D,20231026,000000,23.7583,23.7583,23.7583,23.7583,3,0
+SIO.US,D,20231027,000000,23.75,23.75,23.75,23.75,2,0
+SIO.US,D,20231030,000000,23.62,23.62,23.62,23.62,1,0
+SIO.US,D,20231031,000000,23.6371,23.6371,23.6371,23.6371,2,0
+SIO.US,D,20231101,000000,23.795,23.795,23.795,23.795,16,0
+SIO.US,D,20231102,000000,23.9948,23.9948,23.9948,23.9948,9,0
+SIO.US,D,20231103,000000,24.125,24.125,24.125,24.125,2,0
+SIO.US,D,20231106,000000,24.06,24.06,24.06,24.06,4,0
+SIO.US,D,20231107,000000,24.13,24.13,24.13,24.13,2,0
+SIO.US,D,20231108,000000,24.1975,24.1975,24.1975,24.1975,2,0
+SIO.US,D,20231109,000000,24.035,24.035,24.035,24.035,2,0
+SIO.US,D,20231110,000000,24.07,24.07,24.07,24.07,2,0
+SIO.US,D,20231113,000000,24.06,24.06,24.06,24.06,2,0
+SIO.US,D,20231114,000000,24.31,24.31,24.31,24.31,3,0
+SIO.US,D,20231115,000000,24.235,24.235,24.235,24.235,2,0
+SIO.US,D,20231116,000000,24.3109,24.3109,24.3109,24.3109,1,0
+SIO.US,D,20231117,000000,24.3574,24.3574,24.3574,24.3574,3,0
+SIO.US,D,20231120,000000,24.41,24.41,24.41,24.41,2,0
+SIO.US,D,20231121,000000,24.42,24.42,24.42,24.42,2,0
+SIO.US,D,20231122,000000,24.46,24.46,24.46,24.46,1401,0
+SIO.US,D,20231124,000000,24.4047,24.4047,24.4047,24.4047,4,0
+SIO.US,D,20231127,000000,24.485,24.485,24.485,24.485,4,0
+SIO.US,D,20231128,000000,24.5681,24.5681,24.5681,24.5681,2,0
+SIO.US,D,20231129,000000,24.59,24.59,24.59,24.59,2,0
+SIO.US,D,20231130,000000,24.5497,24.5497,24.5455,24.5455,4091,0
+SIO.US,D,20231201,000000,24.7271,24.7271,24.7271,24.7271,6,0
+SIO.US,D,20231204,000000,24.7,24.7,24.6155,24.6155,6408,0
+SIO.US,D,20231205,000000,24.7449,24.7449,24.7449,24.7449,1,0
+SIO.US,D,20231206,000000,24.82,24.82,24.8,24.8,509,0
+SIO.US,D,20231207,000000,24.8,24.85,24.8,24.8117,3743,0
+SIO.US,D,20231208,000000,24.72,24.735,24.72,24.735,141,0
+SIO.US,D,20231211,000000,24.6886,24.71,24.6886,24.71,108,0
+SIO.US,D,20231212,000000,24.75,24.75,24.75,24.75,1,0
+SIO.US,D,20231213,000000,24.97,24.9833,24.97,24.9833,252,0
+SIO.US,D,20231214,000000,25.24,25.24,25.24,25.24,180,0
+SIO.US,D,20231215,000000,25.2035,25.2035,25.2035,25.2035,87,0
+SIO.US,D,20231218,000000,25.185,25.19,25.185,25.1899,890,0
+SIO.US,D,20231219,000000,25.2496,25.2496,25.2298,25.2298,185,0
+SIO.US,D,20231220,000000,25.2748,25.2748,25.2748,25.2748,102,0
+SIO.US,D,20231221,000000,25.2999,25.2999,25.2999,25.2999,1,0
+SIO.US,D,20231222,000000,25.2882,25.2882,25.2882,25.2882,102,0
+SIO.US,D,20231226,000000,25.3159,25.3159,25.3159,25.3159,29,0
+SIO.US,D,20231227,000000,25.2664,25.2664,25.2664,25.2664,1,0
+SIO.US,D,20231228,000000,25.2642,25.2642,25.2642,25.2642,40,0
+SIO.US,D,20231229,000000,25.227,25.227,25.227,25.227,35,0
+SIO.US,D,20240102,000000,25.1589,25.1589,25.1589,25.1589,66,0
+SIO.US,D,20240103,000000,25.115,25.115,25.115,25.115,2,0
+SIO.US,D,20240104,000000,25.0376,25.0376,25.0376,25.0376,1,0
+SIO.US,D,20240105,000000,25.08,25.08,25.005,25.005,25005,0
+SIO.US,D,20240108,000000,25.1,25.11,25.0811,25.0811,518,0
+SIO.US,D,20240109,000000,25.1,25.1,25.0905,25.0905,475,0
+SIO.US,D,20240110,000000,25.11,25.11,25.11,25.11,2,0
+SIO.US,D,20240111,000000,25.15,25.15,25.15,25.15,132,0
+SIO.US,D,20240112,000000,25.27,25.27,25.27,25.27,116,0
+SIO.US,D,20240116,000000,25.18,25.18,25.18,25.18,222,0
+SIO.US,D,20240117,000000,25.13,25.13,25.13,25.13,158,0
+SIO.US,D,20240118,000000,25.1338,25.1338,25.1338,25.1338,1,0
+SIO.US,D,20240119,000000,25.1601,25.1601,25.1601,25.1601,1,0
+SIO.US,D,20240122,000000,25.205,25.205,25.205,25.205,68,0
+SIO.US,D,20240123,000000,25.1844,25.1844,25.1844,25.1844,2,0
+SIO.US,D,20240124,000000,25.145,25.145,25.145,25.145,97,0
+SIO.US,D,20240125,000000,25.245,25.245,25.245,25.245,177,0
+SIO.US,D,20240126,000000,25.2476,25.2476,25.2476,25.2476,84,0
+SIO.US,D,20240129,000000,25.3162,25.3162,25.3162,25.3162,34,0
+SIO.US,D,20240130,000000,25.2409,25.2409,25.2409,25.2409,17,0
+SIO.US,D,20240131,000000,25.2929,25.2929,25.2929,25.2929,12,0
+SIO.US,D,20240201,000000,25.4473,25.4473,25.4473,25.4473,6,0
+SIO.US,D,20240202,000000,25.3372,25.3372,25.3372,25.3372,11,0
+SIO.US,D,20240205,000000,25.19,25.19,25.19,25.19,6,0
+SIO.US,D,20240206,000000,25.2492,25.2492,25.2492,25.2492,8,0
+SIO.US,D,20240207,000000,25.23,25.23,25.23,25.23,8,0
+SIO.US,D,20240208,000000,25.204,25.204,25.204,25.204,7,0
+SIO.US,D,20240209,000000,25.201,25.201,25.201,25.201,8,0
+SIO.US,D,20240212,000000,25.2248,25.2248,25.2248,25.2248,2,0
+SIO.US,D,20240213,000000,25.0751,25.0751,25.0751,25.0751,2,0
+SIO.US,D,20240214,000000,25.1297,25.1297,25.1297,25.1297,5,0
+SIO.US,D,20240215,000000,25.2122,25.2122,25.2122,25.2122,1,0
+SIO.US,D,20240216,000000,25.161,25.161,25.161,25.161,1,0
+SIO.US,D,20240220,000000,25.1804,25.1804,25.1804,25.1804,1,0
+SIO.US,D,20240221,000000,25.145,25.18,25.145,25.1713,11001,0
+SIO.US,D,20240222,000000,25.1837,25.1837,25.1837,25.1837,56,0
+SIO.US,D,20240223,000000,25.2397,25.2397,25.2397,25.2397,1,0
+SIO.US,D,20240226,000000,25.2276,25.2276,25.2276,25.2276,1,0
+SIO.US,D,20240227,000000,25.1848,25.1848,25.1848,25.1848,1,0
+SIO.US,D,20240228,000000,25.08,25.1177,25.08,25.1177,806,0
+SIO.US,D,20240229,000000,25.17,25.17,25.17,25.17,351,0
+SIO.US,D,20240301,000000,25.14,25.28,25.14,25.28,10035,0
+SIO.US,D,20240304,000000,25.2647,25.2647,25.2647,25.2647,78,0
+SIO.US,D,20240305,000000,25.3347,25.3347,25.3347,25.3347,15,0
+SIO.US,D,20240306,000000,25.3947,25.3947,25.3947,25.3947,34,0
+SIO.US,D,20240307,000000,25.46,25.46,25.4389,25.4389,1384,0
+SIO.US,D,20240308,000000,25.49,25.49,25.487,25.487,148,0
+SIO.US,D,20240311,000000,25.49,25.49,25.485,25.485,148,0
+SIO.US,D,20240312,000000,25.43,25.43,25.4268,25.4268,148,0
+SIO.US,D,20240313,000000,25.41,25.41,25.4058,25.4058,148,0
+SIO.US,D,20240314,000000,25.31,25.31,25.28,25.28,810,0
+SIO.US,D,20240315,000000,25.26,25.2694,25.26,25.2694,200,0
+SIO.US,D,20240318,000000,25.245,25.245,25.245,25.245,168,0
+SIO.US,D,20240319,000000,25.295,25.295,25.295,25.295,84,0
+SIO.US,D,20240320,000000,25.37,25.37,25.355,25.3554,301,0
+SIO.US,D,20240321,000000,25.44,25.44,25.44,25.44,80,0
+SIO.US,D,20240322,000000,25.485,25.485,25.485,25.485,2,0
+SIO.US,D,20240325,000000,25.455,25.455,25.455,25.455,16,0
+SIO.US,D,20240326,000000,25.4629,25.4629,25.4629,25.4629,23,0
+SIO.US,D,20240327,000000,25.535,25.535,25.535,25.535,13,0
+SIO.US,D,20240328,000000,25.4407,25.4407,25.4407,25.4407,92,0
+SIO.US,D,20240401,000000,25.2948,25.2948,25.2948,25.2948,89,0
+SIO.US,D,20240402,000000,25.23,25.245,25.23,25.245,405,0
+SIO.US,D,20240403,000000,25.265,25.265,25.265,25.265,26,0
+SIO.US,D,20240404,000000,25.31,25.35,25.31,25.3255,1816,0
+SIO.US,D,20240405,000000,25.2544,25.2544,25.2544,25.2544,63,0
+SIO.US,D,20240408,000000,25.215,25.215,25.215,25.215,1,0
+SIO.US,D,20240409,000000,25.27,25.27,25.27,25.27,1,0
+SIO.US,D,20240410,000000,25.075,25.075,25.075,25.075,2,0
+SIO.US,D,20240411,000000,24.96,24.975,24.95,24.9676,549,0
+SIO.US,D,20240412,000000,25.002,25.002,25.002,25.002,18,0
+SIO.US,D,20240415,000000,24.915,24.915,24.915,24.915,1,0
+SIO.US,D,20240416,000000,24.84,24.84,24.835,24.835,1061,0
+SIO.US,D,20240417,000000,24.91,24.91,24.905,24.905,115,0
+SIO.US,D,20240418,000000,24.86,24.865,24.86,24.865,403,0
+SIO.US,D,20240419,000000,24.87,24.87,24.87,24.87,190,0
+SIO.US,D,20240422,000000,24.9495,24.9495,24.93,24.93,4029,0
+SIO.US,D,20240423,000000,24.9747,24.9747,24.9747,24.9747,115,0
+SIO.US,D,20240424,000000,24.95,24.955,24.95,24.955,531,0
+SIO.US,D,20240425,000000,24.89,24.89,24.885,24.885,640,0
+SIO.US,D,20240426,000000,24.9129,24.9129,24.9129,24.9129,137,0
+SIO.US,D,20240429,000000,24.83,24.91,24.83,24.85,4084,0
+SIO.US,D,20240430,000000,24.82,24.8499,24.8186,24.8186,363,0
+SIO.US,D,20240501,000000,24.8578,24.8578,24.8578,24.8578,121,0
+SIO.US,D,20240502,000000,24.9673,24.9673,24.9673,24.9673,5,0
+SIO.US,D,20240503,000000,25.0847,25.0847,25.0847,25.0847,1,0
+SIO.US,D,20240506,000000,25.13,25.145,25.13,25.145,640,0
+SIO.US,D,20240507,000000,25.1838,25.1838,25.1838,25.1838,84,0
+SIO.US,D,20240508,000000,25.1433,25.1433,25.1433,25.1433,73,0
+SIO.US,D,20240509,000000,25.215,25.215,25.215,25.215,1,0
+SIO.US,D,20240510,000000,25.25,25.25,25.18,25.18,1413,0
+SIO.US,D,20240513,000000,25.165,25.165,25.165,25.165,14,0
+SIO.US,D,20240514,000000,25.215,25.215,25.215,25.215,73,0
+SIO.US,D,20240515,000000,25.3579,25.3579,25.3579,25.3579,6,0
+SIO.US,D,20240516,000000,25.367,25.367,25.367,25.367,72,0
+SIO.US,D,20240517,000000,25.315,25.315,25.315,25.315,87,0
+SIO.US,D,20240520,000000,25.295,25.32,25.295,25.295,1117,0
+SIO.US,D,20240521,000000,25.3129,25.3129,25.3129,25.3129,84,0
+SIO.US,D,20240522,000000,25.3038,25.3038,25.3038,25.3038,1,0
+SIO.US,D,20240523,000000,25.2184,25.2184,25.2184,25.2184,112,0
+SIO.US,D,20240524,000000,25.24,25.24,25.2252,25.2252,171,0
+SIO.US,D,20240528,000000,25.14,25.145,25.14,25.145,900,0
+SIO.US,D,20240529,000000,25.0647,25.0647,25.0647,25.0647,80,0
+SIO.US,D,20240530,000000,25.01,25.04,25.01,25.015,795,0
+SIO.US,D,20240531,000000,25.12,25.22,25.12,25.1491,4830,0
+SIO.US,D,20240603,000000,25.1241,25.1241,25.1241,25.1241,3,0
+SIO.US,D,20240604,000000,25.24,25.2698,25.24,25.2698,109,0
+SIO.US,D,20240605,000000,25.33,25.33,25.33,25.33,1,0
+SIO.US,D,20240606,000000,25.36,25.36,25.34,25.34,102,0
+SIO.US,D,20240607,000000,25.2193,25.2193,25.2193,25.2193,83,0
+SIO.US,D,20240610,000000,25.145,25.145,25.145,25.145,83,0
+SIO.US,D,20240611,000000,25.21,25.21,25.2099,25.2099,319,0
+SIO.US,D,20240612,000000,25.3124,25.3124,25.3124,25.3124,1,0
+SIO.US,D,20240613,000000,25.4395,25.4395,25.4116,25.4116,1044,0
+SIO.US,D,20240614,000000,25.4495,25.4495,25.434,25.434,1084,0
+SIO.US,D,20240617,000000,25.38,25.38,25.38,25.38,91,0
+SIO.US,D,20240618,000000,25.44,25.44,25.4347,25.4347,128,0
+SIO.US,D,20240620,000000,25.425,25.425,25.425,25.425,1012,0
+SIO.US,D,20240621,000000,25.42,25.42,25.4199,25.4199,362,0
+SIO.US,D,20240624,000000,25.435,25.435,25.435,25.435,122,0
+SIO.US,D,20240625,000000,25.45,25.45,25.44,25.44,141,0
+SIO.US,D,20240626,000000,25.365,25.365,25.365,25.365,2,0
+SIO.US,D,20240627,000000,25.285,25.285,25.285,25.285,36,0
+SIO.US,D,20240628,000000,25.29,25.29,25.2307,25.2307,270,0
+SIO.US,D,20240701,000000,25.15,25.15,25.15,25.15,88,0
+SIO.US,D,20240702,000000,25.205,25.205,25.205,25.205,147,0
+SIO.US,D,20240703,000000,25.305,25.305,25.305,25.305,1,0
+SIO.US,D,20240705,000000,25.405,25.405,25.405,25.405,5,0
+SIO.US,D,20240708,000000,25.445,25.445,25.445,25.445,1,0
+SIO.US,D,20240709,000000,25.45,25.45,25.4169,25.4169,393,0
+SIO.US,D,20240710,000000,25.4468,25.4468,25.4468,25.4468,1,0
+SIO.US,D,20240711,000000,25.5555,25.5555,25.5555,25.5555,1,0
+SIO.US,D,20240712,000000,25.64,25.64,25.64,25.64,1,0
+SIO.US,D,20240715,000000,25.6124,25.6124,25.6124,25.6124,64,0
+SIO.US,D,20240716,000000,25.67,25.7,25.67,25.7,728,0
+SIO.US,D,20240717,000000,25.705,25.705,25.705,25.705,144,0
+SIO.US,D,20240718,000000,25.669,25.669,25.669,25.669,85,0
+SIO.US,D,20240719,000000,25.6051,25.6051,25.6051,25.6051,1,0
+SIO.US,D,20240722,000000,25.62,25.62,25.61,25.615,898,0
+SIO.US,D,20240723,000000,25.6105,25.6198,25.6105,25.6198,190,0
+SIO.US,D,20240724,000000,25.6695,25.6695,25.5956,25.5956,580,0
+SIO.US,D,20240725,000000,25.665,25.665,25.665,25.665,639,0
+SIO.US,D,20240726,000000,25.76,25.76,25.72,25.7268,977,0
+SIO.US,D,20240729,000000,25.765,25.765,25.765,25.765,11,0
+SIO.US,D,20240730,000000,25.66,25.71,25.66,25.6824,2844,0
+SIO.US,D,20240731,000000,25.7935,25.7935,25.7935,25.7935,34,0
+SIO.US,D,20240801,000000,25.8568,25.8568,25.8568,25.8568,88,0
+SIO.US,D,20240802,000000,26.04,26.06,26.04,26.0522,1446,0
+SIO.US,D,20240805,000000,26.0444,26.0444,26.0295,26.0295,507,0
+SIO.US,D,20240806,000000,25.93,25.9794,25.93,25.9423,3357,0
+SIO.US,D,20240807,000000,25.86,25.9,25.86,25.875,463,0
+SIO.US,D,20240808,000000,25.85,25.8602,25.85,25.8602,483,0
+SIO.US,D,20240809,000000,25.9426,25.9426,25.9426,25.9426,157,0
+SIO.US,D,20240812,000000,25.96,25.976,25.96,25.976,2572,0
+SIO.US,D,20240813,000000,26.0562,26.0562,26.0562,26.0562,9,0
+SIO.US,D,20240814,000000,26.11,26.11,26.1098,26.1098,110,0
+SIO.US,D,20240815,000000,25.98,26.06,25.98,26.01,389540,0
+SIO.US,D,20240816,000000,26.15,26.15,26.06,26.0796,1202,0
+SIO.US,D,20240819,000000,26.04,26.13,26.04,26.11,3065,0
+SIO.US,D,20240820,000000,26.15,26.16,26.15,26.16,463759,0
+SIO.US,D,20240821,000000,26.33,26.33,26.19,26.2142,35942,0
+SIO.US,D,20240822,000000,26.175,26.175,26.13,26.1651,538,0
+SIO.US,D,20240823,000000,26.31,26.31,26.2396,26.25,2708,0
+SIO.US,D,20240826,000000,26.26,26.26,26.23,26.2322,960,0
+SIO.US,D,20240827,000000,26.25,26.2599,26.23,26.2435,1156,0
+SIO.US,D,20240828,000000,26.24,26.24,26.24,26.24,1,0
+SIO.US,D,20240829,000000,26.17,26.17,26.1679,26.1679,1055,0
+SIO.US,D,20240830,000000,26.1336,26.1336,26.1336,26.1336,38,0
+SIO.US,D,20240903,000000,26.16,26.16,26.154,26.154,806,0
+SIO.US,D,20240904,000000,26.27,26.27,26.24,26.2631,2207,0
+SIO.US,D,20240905,000000,26.34,26.34,26.3325,26.3325,459,0
+SIO.US,D,20240906,000000,26.31,26.385,26.31,26.36,4024,0
+SIO.US,D,20240909,000000,26.35,26.3706,26.35,26.3706,495185,0
+SIO.US,D,20240910,000000,26.405,26.405,26.405,26.405,114,0
+SIO.US,D,20240911,000000,26.4294,26.4294,26.415,26.415,522,0
+SIO.US,D,20240912,000000,26.4145,26.4145,26.4145,26.4145,50,0
+SIO.US,D,20240913,000000,26.4648,26.4648,26.4638,26.4638,463,0
+SIO.US,D,20240916,000000,26.47,26.5202,26.47,26.5202,341,0
+SIO.US,D,20240917,000000,26.515,26.515,26.515,26.515,8,0
+SIO.US,D,20240918,000000,26.58,26.58,26.475,26.475,4889,0
+SIO.US,D,20240919,000000,26.48,26.55,26.48,26.52,1241,0
+SIO.US,D,20240920,000000,26.5,26.55,26.5,26.5382,2652,0
+SIO.US,D,20240923,000000,26.53,26.53,26.46,26.52,1041,0
+SIO.US,D,20240924,000000,26.47,26.54,26.47,26.538,1334,0
+SIO.US,D,20240925,000000,26.47,26.49,26.4645,26.4645,513,0
+SIO.US,D,20240926,000000,26.46,26.4705,26.46,26.4705,397,0
+SIO.US,D,20240927,000000,26.43,26.43,26.4223,26.4223,18989,0
+SIO.US,D,20241001,000000,26.43,26.43,26.43,26.43,6,0
+SIO.US,D,20241002,000000,26.4137,26.4137,26.4137,26.4137,1,0
+SIO.US,D,20241003,000000,26.355,26.355,26.355,26.355,2,0
+SIO.US,D,20241004,000000,26.265,26.265,26.265,26.265,33,0
+SIO.US,D,20241007,000000,26.2,26.2,26.1704,26.1704,192,0
+SIO.US,D,20241008,000000,26.1608,26.1608,26.1608,26.1608,97,0
+SIO.US,D,20241009,000000,26.16,26.17,26.1432,26.1432,1437,0
+SIO.US,D,20241010,000000,26.1094,26.13,26.1094,26.13,136,0
+SIO.US,D,20241011,000000,26.1692,26.1692,26.1547,26.1547,957,0
+SIO.US,D,20241014,000000,26.135,26.1599,26.135,26.155,977,0
+SIO.US,D,20241015,000000,26.18,26.2019,26.18,26.2019,927,0
+SIO.US,D,20241016,000000,26.255,26.255,26.24,26.2499,2941,0
+SIO.US,D,20241017,000000,26.17,26.21,26.17,26.1969,5082,0
+SIO.US,D,20241018,000000,26.18,26.2,26.17,26.1802,18338,0
+SIO.US,D,20241021,000000,26.09,26.09,26.06,26.07,35508,0
+SIO.US,D,20241022,000000,26.03,26.065,26.01,26.04,3356,0
+SIO.US,D,20241023,000000,25.99,26,25.99,25.9914,2545,0
+SIO.US,D,20241024,000000,26.0363,26.06,26.0302,26.0302,1923,0
+SIO.US,D,20241025,000000,26.04,26.04,26,26,2355,0
+SIO.US,D,20241028,000000,25.96,25.9799,25.96,25.9799,2306,0
+SIO.US,D,20241029,000000,25.9796,26.03,25.975,25.975,6286,0
+SIO.US,D,20241030,000000,25.89,25.89,25.86,25.86,7789,0
+SIO.US,D,20241031,000000,25.86,25.86,25.8305,25.8305,754,0
+SIO.US,D,20241101,000000,25.78,25.78,25.78,25.78,1503,0
+SIO.US,D,20241104,000000,25.85,25.8596,25.84,25.85,2235,0
+SIO.US,D,20241105,000000,25.8,25.949,25.8,25.8887,6353,0
+SIO.US,D,20241106,000000,25.78,25.79,25.7699,25.7699,3213,0
+SIO.US,D,20241107,000000,25.87,25.8982,25.87,25.8982,1240,0
+SIO.US,D,20241108,000000,25.97,25.97,25.9633,25.9633,1287,0
+SIO.US,D,20241111,000000,26.0399,26.0399,25.91,25.91,2301,0
+SIO.US,D,20241112,000000,25.8187,25.8187,25.79,25.79,5372,0
+SIO.US,D,20241113,000000,25.7925,25.81,25.76,25.7658,8908,0
+SIO.US,D,20241114,000000,25.82,25.82,25.777,25.777,4176,0
+SIO.US,D,20241115,000000,25.71,25.8,25.71,25.7793,3401,0
+SIO.US,D,20241118,000000,25.79,25.82,25.79,25.82,54872,0
+SIO.US,D,20241119,000000,25.86,25.89,25.83,25.85,51791,0
+SIO.US,D,20241120,000000,25.8465,25.8465,25.8254,25.8254,184158,0
+SIO.US,D,20241121,000000,25.83,25.8499,25.83,25.835,72303,0
+SIO.US,D,20241122,000000,25.8137,25.89,25.79,25.7951,413963,0
+SIO.US,D,20241125,000000,25.9,25.96,25.84,25.95,29502,0
+SIO.US,D,20241126,000000,25.9,26.02,25.9,25.9358,87671,0
+SIO.US,D,20241127,000000,25.95,25.95,25.91,25.9208,134529,0
+SIO.US,D,20241129,000000,25.99,26.0069,25.99,26.0069,2945,0
+SIO.US,D,20241202,000000,26.09,26.09,26.02,26.03,1883,0
+SIO.US,D,20241203,000000,26.01,26.02,25.98,25.98,4776,0
+SIO.US,D,20241204,000000,26.014,26.05,26.014,26.05,2939,0
+SIO.US,D,20241205,000000,26.07,26.19,26.0501,26.075,13789,0
+SIO.US,D,20241206,000000,26.095,26.105,26.095,26.105,107,0
+SIO.US,D,20241209,000000,26.07,26.16,26.07,26.09,20650,0
+SIO.US,D,20241210,000000,26.045,26.07,26.04,26.0448,9188,0
+SIO.US,D,20241211,000000,25.87,25.87,25.8591,25.8591,324,0
+SIO.US,D,20241212,000000,25.84,25.85,25.79,25.8052,10991,0
+SIO.US,D,20241213,000000,25.69,25.69,25.66,25.6809,914,0
+SIO.US,D,20241216,000000,25.68,25.89,25.675,25.89,11058,0
+SIO.US,D,20241217,000000,25.69,25.71,25.69,25.71,4501,0
+SIO.US,D,20241218,000000,25.67,25.6778,25.58,25.58,11439,0
+SIO.US,D,20241219,000000,25.45,25.46,25.4435,25.4435,733,0
+SIO.US,D,20241220,000000,25.4985,25.5899,25.488,25.488,15526,0
+SIO.US,D,20241223,000000,25.46,25.6,25.46,25.55,235856,0
+SIO.US,D,20241224,000000,25.43,25.4638,25.43,25.4638,2145,0
+SIO.US,D,20241226,000000,25.45,25.5,25.43,25.4897,8093,0
+SIO.US,D,20241227,000000,25.48,25.48,25.45,25.45,9642,0
+SIO.US,D,20241230,000000,25.39,25.46,25.39,25.4,19851,0
+SIO.US,D,20241231,000000,25.485,25.485,25.39,25.4057,11170,0
+SIO.US,D,20250102,000000,25.45,25.45,25.391,25.426,5272,0
+SIO.US,D,20250103,000000,25.445,25.5,25.42,25.5,37802,0
+SIO.US,D,20250106,000000,25.4,25.48,25.39,25.4,60283,0
+SIO.US,D,20250107,000000,25.39,25.4,25.3,25.3268,49979,0
+SIO.US,D,20250108,000000,25.315,25.34,25.315,25.34,1932,0
+SIO.US,D,20250110,000000,25.25,25.32,25.2002,25.2195,12567,0
+SIO.US,D,20250113,000000,25.19,25.19,25.15,25.1631,3018,0
+SIO.US,D,20250114,000000,25.18,25.22,25.1688,25.1719,3602,0
+SIO.US,D,20250115,000000,25.36,25.44,25.325,25.44,5819,0
+SIO.US,D,20250116,000000,25.3537,25.417,25.3537,25.417,929,0
+SIO.US,D,20250117,000000,25.49,25.56,25.459,25.459,4454,0
+SIO.US,D,20250121,000000,25.498,25.65,25.49,25.65,7564,0
+SIO.US,D,20250122,000000,25.5,25.5099,25.49,25.49,42415,0
+SIO.US,D,20250123,000000,25.46,25.64,25.46,25.475,26908,0
+SIO.US,D,20250124,000000,25.46,25.58,25.4554,25.4983,11677,0
+SIO.US,D,20250127,000000,25.56,25.62,25.56,25.6,35996,0
+SIO.US,D,20250128,000000,25.57,25.605,25.57,25.605,2861,0
+SIO.US,D,20250129,000000,25.605,25.605,25.47,25.5748,3267,0
+SIO.US,D,20250130,000000,25.52,25.55,25.51,25.5251,5454,0
+SIO.US,D,20250131,000000,25.5555,25.5555,25.485,25.49,11493,0
+SIO.US,D,20250203,000000,25.48,25.53,25.47,25.48,11776,0
+SIO.US,D,20250204,000000,25.49,25.64,25.4805,25.64,7510,0
+SIO.US,D,20250205,000000,25.69,25.74,25.665,25.665,5321,0
+SIO.US,D,20250206,000000,25.6899,25.6899,25.6793,25.6793,617,0
+SIO.US,D,20250207,000000,25.61,25.61,25.5999,25.61,9283,0
+SIO.US,D,20250210,000000,25.5915,25.68,25.5915,25.68,6189,0
+SIO.US,D,20250211,000000,25.5623,25.6,25.5623,25.58,23022,0
+SIO.US,D,20250212,000000,25.45,25.53,25.42,25.45,2890,0
+SIO.US,D,20250213,000000,25.5433,25.57,25.5433,25.565,3379,0
+SIO.US,D,20250214,000000,25.7082,25.7082,25.665,25.665,2351,0
+SIO.US,D,20250218,000000,25.6201,25.65,25.6052,25.6052,6872,0
+SIO.US,D,20250219,000000,25.58,25.64,25.58,25.62,5000,0
+SIO.US,D,20250221,000000,25.73,25.79,25.5122,25.7313,5080,0
+SIO.US,D,20250224,000000,25.76,25.7859,25.76,25.7859,809,0
+SIO.US,D,20250225,000000,25.89,25.89,25.88,25.8851,6510,0
+SIO.US,D,20250226,000000,25.91,25.92,25.8996,25.9054,4323,0
+SIO.US,D,20250227,000000,25.83,25.9,25.815,25.9,3585,0
+SIO.US,D,20250228,000000,25.86,25.9037,25.85,25.9037,10246,0
+SIO.US,D,20250303,000000,25.9215,25.96,25.915,25.925,3472,0
+SIO.US,D,20250304,000000,25.95,26,25.901,25.901,11014,0
+SIO.US,D,20250305,000000,25.855,25.86,25.75,25.8403,15513,0
+SIO.US,D,20250306,000000,25.77,25.8004,25.77,25.7931,1358,0
+SIO.US,D,20250307,000000,25.84,25.86,25.78,25.78,599,0
+SIO.US,D,20250310,000000,25.8238,25.83,25.815,25.8191,1421,0
+SIO.US,D,20250311,000000,25.82,25.82,25.7794,25.7794,877,0
+SIO.US,D,20250312,000000,25.7101,25.8,25.7101,25.715,3565,0
+SIO.US,D,20250313,000000,25.6699,25.755,25.6,25.7353,3895,0
+SIO.US,D,20250314,000000,25.735,25.77,25.72,25.725,23987,0
+SIO.US,D,20250317,000000,25.73,25.765,25.72,25.735,1506,0
+SIO.US,D,20250318,000000,25.71,25.83,25.71,25.769,5436,0
+SIO.US,D,20250319,000000,25.744,25.84,25.6,25.815,17771,0
+SIO.US,D,20250320,000000,25.84,25.84,25.835,25.835,425,0
+SIO.US,D,20250321,000000,25.85,25.85,25.8147,25.8254,1593,0
+SIO.US,D,20250324,000000,25.8,25.87,25.76,25.8,3938,0
+SIO.US,D,20250325,000000,25.79,25.82,25.7762,25.7844,1798,0
+SIO.US,D,20250326,000000,25.755,25.771,25.6218,25.745,8808,0
+SIO.US,D,20250327,000000,25.7103,25.73,25.71,25.7152,851,0
+SIO.US,D,20250328,000000,25.7,25.73,25.6701,25.7,2354,0
+SIO.US,D,20250331,000000,25.79,25.79,25.74,25.781,6578,0
+SIO.US,D,20250401,000000,25.835,25.91,25.82,25.825,1619,0
+SIO.US,D,20250402,000000,25.82,25.8257,25.8001,25.8257,407,0
+SIO.US,D,20250403,000000,25.91,26.17,25.8627,25.8908,167986,0
+SIO.US,D,20250404,000000,25.91,25.93,25.8458,25.8458,2280,0
+SIO.US,D,20250407,000000,25.681,25.685,25.61,25.6324,5387,0
+SIO.US,D,20250408,000000,25.57,25.62,25.445,25.445,2807,0
+SIO.US,D,20250409,000000,25.23,25.5543,25.17,25.5543,3148,0
+SIO.US,D,20250410,000000,25.43,25.43,25.3051,25.3051,619,0
+SIO.US,D,20250411,000000,25.2,25.35,25.2,25.3225,2105,0
+SIO.US,D,20250414,000000,25.3601,25.49,25.3601,25.4258,5935,0
+SIO.US,D,20250415,000000,25.5,25.57,25.495,25.5,3496,0
+SIO.US,D,20250416,000000,25.541,25.6199,25.52,25.5537,5640,0
+SIO.US,D,20250417,000000,25.56,25.65,25.56,25.575,17317,0
+SIO.US,D,20250421,000000,25.5,25.76,25.41,25.63,16362,0
+SIO.US,D,20250422,000000,25.4906,25.5099,25.4906,25.4911,932,0
+SIO.US,D,20250423,000000,25.7032,25.7032,25.5717,25.5717,2245,0
+SIO.US,D,20250424,000000,25.695,25.74,25.63,25.7,1008,0
+SIO.US,D,20250428,000000,25.84,25.9,25.84,25.865,3599,0
+SIO.US,D,20250429,000000,25.75,25.795,25.75,25.79,2419,0
+SIO.US,D,20250430,000000,25.76,25.83,25.76,25.8269,7964,0
+SIO.US,D,20250501,000000,25.742,25.81,25.715,25.7166,1651,0
+SIO.US,D,20250502,000000,25.66,25.74,25.66,25.7,9019,0
+SIO.US,D,20250505,000000,25.6,25.63,25.6,25.6122,824,0
+SIO.US,D,20250506,000000,25.6099,25.645,25.605,25.645,3330,0
+SIO.US,D,20250507,000000,25.7,25.7054,25.7,25.705,4483,0
+SIO.US,D,20250508,000000,25.7,25.73,25.6398,25.6398,2118,0
+SIO.US,D,20250509,000000,25.6305,25.65,25.625,25.625,594,0
+SIO.US,D,20250512,000000,25.68,25.74,25.67,25.74,617,0
+SIO.US,D,20250513,000000,25.6462,25.69,25.6399,25.645,15145,0
+SIO.US,D,20250514,000000,25.63,25.63,25.595,25.595,490,0
+SIO.US,D,20250515,000000,25.6598,25.68,25.6598,25.68,1384,0
+SIO.US,D,20250516,000000,25.74,25.8,25.73,25.745,1400,0
+SIO.US,D,20250519,000000,25.7,25.745,25.6992,25.745,5408,0
+SIO.US,D,20250520,000000,25.7,25.74,25.63,25.695,6616,0
+SIO.US,D,20250521,000000,25.65,25.69,25.56,25.5682,13153,0
+SIO.US,D,20250522,000000,25.55,25.68,25.5315,25.6259,3731,0
+SIO.US,D,20250523,000000,25.615,25.68,25.555,25.64,3589,0
+SIO.US,D,20250527,000000,25.72,25.79,25.72,25.765,9973,0
+SIO.US,D,20250528,000000,25.7103,25.7301,25.7103,25.7301,344,0
+SIO.US,D,20250529,000000,25.68,25.73,25.55,25.7015,7067,0
+SIO.US,D,20250530,000000,25.73,25.83,25.73,25.7844,11478,0
+SIO.US,D,20250602,000000,25.705,25.705,25.68,25.6951,3408,0
+SIO.US,D,20250603,000000,25.74,25.8,25.72,25.74,25228,0
+SIO.US,D,20250604,000000,25.86,25.86,25.8338,25.84,933,0
+SIO.US,D,20250605,000000,25.86,26.4,25.83,25.83,134214,0
+SIO.US,D,20250606,000000,25.7694,25.78,25.73,25.73,17228,0
+SIO.US,D,20250609,000000,25.76,25.79,25.69,25.765,9231,0
+SIO.US,D,20250610,000000,25.83,25.83,25.8,25.81,5105,0
+SIO.US,D,20250611,000000,25.8538,25.91,25.84,25.84,37239,0
+SIO.US,D,20250612,000000,25.94,26.01,25.91,25.93,12602,0
+SIO.US,D,20250613,000000,25.9,25.91,25.86,25.9007,7449,0
+SIO.US,D,20250616,000000,25.87,25.93,25.87,25.9,15514,0
+SIO.US,D,20250617,000000,25.85,25.9699,25.85,25.895,3929,0
+SIO.US,D,20250618,000000,25.95,25.95,25.9227,25.925,5530,0
+SIO.US,D,20250620,000000,25.89,25.96,25.89,25.945,2832,0
+SIO.US,D,20250623,000000,26.03,26.1,25.95,26.1,8484,0
+SIO.US,D,20250624,000000,25.99,26.085,25.97,26.085,14941,0
+SIO.US,D,20250625,000000,26.0699,26.095,26.0699,26.095,169,0
+SIO.US,D,20250626,000000,26.115,26.17,26.1,26.1587,5213,0
+SIO.US,D,20250627,000000,26.0724,26.0724,26.0394,26.0408,328,0
+SIO.US,D,20250630,000000,26.09,26.19,26.05,26.1361,22664,0
+SIO.US,D,20250701,000000,26.13,26.14,26.1001,26.105,1465,0
+SIO.US,D,20250702,000000,26.061,26.1,26.061,26.095,1923,0
+SIO.US,D,20250703,000000,26.0594,26.0594,25.88,26.055,5804,0
+SIO.US,D,20250707,000000,26.0197,26.04,25.98,25.98,12471,0
+SIO.US,D,20250708,000000,25.97,26.01,25.945,25.9514,1779,0
+SIO.US,D,20250709,000000,26,26.05,25.9999,26,54138,0
+SIO.US,D,20250710,000000,25.9901,26.05,25.9901,26.05,1357,0
+SIO.US,D,20250711,000000,25.972,25.99,25.93,25.93,4887,0
+SIO.US,D,20250714,000000,25.97,26.13,25.8701,26.1,34559,0
+SIO.US,D,20250715,000000,25.93,25.93,25.765,25.865,55419,0
+SIO.US,D,20250716,000000,25.928,25.98,25.85,25.94,11790,0
+SIO.US,D,20250717,000000,25.92,25.935,25.87,25.935,13555,0
+SIO.US,D,20250718,000000,25.98,25.98,25.91,25.9645,3518,0
+SIO.US,D,20250721,000000,26.065,26.14,26.0456,26.0456,19453,0
+SIO.US,D,20250722,000000,26.094,26.1199,26.094,26.0971,1670,0
+SIO.US,D,20250723,000000,26.005,26.07,26.005,26.015,823,0
+SIO.US,D,20250724,000000,25.96,25.96,25.84,25.925,17535,0
+SIO.US,D,20250725,000000,25.9899,26.05,25.97,26.05,1463,0
+SIO.US,D,20250728,000000,26.03,26.2,26.029,26.2,8373,0
+SIO.US,D,20250729,000000,26.08,26.1051,26.08,26.1051,4109,0
+SIO.US,D,20250730,000000,25.97,25.9967,25.945,25.945,6950,0
+SIO.US,D,20250731,000000,26.01,26.07,26.01,26.0155,10943,0
+SIO.US,D,20250801,000000,26.0894,26.19,26.0894,26.135,6040,0
+SIO.US,D,20250804,000000,26.17,26.25,26.1,26.2,6646,0
+SIO.US,D,20250805,000000,26.16,26.23,26.16,26.21,22137,0
+SIO.US,D,20250806,000000,26.191,26.2099,26.16,26.185,10759,0
+SIO.US,D,20250807,000000,26.22,26.22,26.164,26.175,4795,0
+SIO.US,D,20250808,000000,26.1205,26.21,26.12,26.12,2764,0
+SIO.US,D,20250811,000000,26.16,26.23,26.16,26.23,655,0
+SIO.US,D,20250812,000000,26.14,26.21,26.1192,26.15,25605,0
+SIO.US,D,20250813,000000,26.25,26.28,26.2228,26.235,1918,0
+SIO.US,D,20250814,000000,26.19,26.25,26.16,26.18,1930,0
+SIO.US,D,20250815,000000,26.1643,26.22,26.09,26.21,19447,0
+SIO.US,D,20250818,000000,26.12,26.28,26.05,26.28,5347,0
+SIO.US,D,20250819,000000,26.14,26.16,26.12,26.145,2708,0
+SIO.US,D,20250820,000000,26.17,26.25,26.16,26.185,9940,0
+SIO.US,D,20250821,000000,26.13,26.21,26.1,26.125,5456,0
+SIO.US,D,20250822,000000,26.245,26.26,26.21,26.235,2278,0
+SIO.US,D,20250825,000000,26.215,26.24,26.16,26.2014,7307,0
+SIO.US,D,20250826,000000,26.2094,26.289,26.2,26.24,5930,0
+SIO.US,D,20250827,000000,26.23,26.27,26.19,26.25,7281,0
+SIO.US,D,20250828,000000,26.13,26.17,26.125,26.155,10611,0
+SIO.US,D,20250829,000000,26.16,26.22,26.1528,26.195,12022,0
+SIO.US,D,20250902,000000,26.1,26.1,26,26.074,2640,0
+SIO.US,D,20250903,000000,26.12,26.37,26.12,26.31,4592,0
+SIO.US,D,20250904,000000,26.22,26.255,26.21,26.255,2615,0
+SIO.US,D,20250905,000000,26.36,26.405,26.345,26.345,7518,0
+SIO.US,D,20250908,000000,26.43,26.49,26.42,26.49,2703,0
+SIO.US,D,20250909,000000,26.41,26.49,26.3655,26.395,9679,0
+SIO.US,D,20250910,000000,26.43,26.505,26.43,26.4601,13240,0
+SIO.US,D,20250911,000000,26.5,26.5095,26.48,26.5,4426,0
+SIO.US,D,20250912,000000,26.47,26.5,26.46,26.47,15009,0
+SIO.US,D,20250915,000000,26.5,26.57,26.4854,26.51,5379,0
+SIO.US,D,20250916,000000,26.51,26.58,26.499,26.558,12041,0
+SIO.US,D,20250917,000000,26.54,26.62,26.5,26.5,20897,0
+SIO.US,D,20250918,000000,26.44,26.52,26.41,26.4412,3992,0
+SIO.US,D,20250919,000000,26.44,26.44,26.38,26.415,68910,0
+SIO.US,D,20250922,000000,26.4,26.45,26.39,26.4,2753,0
+SIO.US,D,20250923,000000,26.43,26.5,26.419,26.425,8000,0
+SIO.US,D,20250924,000000,26.42,26.42,26.3965,26.41,1074,0
+SIO.US,D,20250925,000000,26.3241,26.36,26.3241,26.355,3120,0
+SIO.US,D,20250926,000000,26.37,26.41,26.34,26.365,4362,0
+SIO.US,D,20250929,000000,26.3,26.54,26.26,26.45,3805,0
+SIO.US,D,20250930,000000,26.33,26.42,26.32,26.33,18815,0
+SIO.US,D,20251001,000000,26.33,26.35,26.3146,26.33,6064,0
+SIO.US,D,20251002,000000,26.34,26.4,26.33,26.355,2301,0
+SIO.US,D,20251003,000000,26.32,26.37,26.32,26.3502,1008,0
+SIO.US,D,20251006,000000,26.3248,26.41,26.3,26.315,12208,0
+SIO.US,D,20251007,000000,26.34,26.39,26.31,26.35,3803,0
+SIO.US,D,20251008,000000,26.409,26.409,26.33,26.345,3033,0
+SIO.US,D,20251009,000000,26.305,26.32,26.2904,26.305,7802,0
+SIO.US,D,20251010,000000,26.38,26.45,26.29,26.37,44333,0
+SIO.US,D,20251013,000000,26.39,26.5,26.38,26.5,1830,0
+SIO.US,D,20251014,000000,26.42,26.56,26.3901,26.455,8214,0
+SIO.US,D,20251015,000000,26.51,26.56,26.46,26.46,22046,0
+SIO.US,D,20251016,000000,26.47,26.52,26.45,26.505,11542,0
+SIO.US,D,20251017,000000,26.52,26.58,26.509,26.515,2191,0
+SIO.US,D,20251020,000000,26.54,26.58,26.525,26.53,3552,0
+SIO.US,D,20251021,000000,26.5795,26.65,26.5704,26.6,6679,0
+SIO.US,D,20251022,000000,26.57,26.64,26.559,26.59,2621,0
+SIO.US,D,20251023,000000,26.57,26.65,26.55,26.6,16993,0
+SIO.US,D,20251024,000000,26.54,26.64,26.54,26.575,9295,0
+SIO.US,D,20251027,000000,26.6,27.38,26.565,26.78,6070,0
+SIO.US,D,20251028,000000,26.62,26.76,26.605,26.635,10896,0
+SIO.US,D,20251029,000000,26.62,26.7,26.55,26.55,9532,0
+SIO.US,D,20251030,000000,26.36,26.45,26.36,26.38,94083,0
+SIO.US,D,20251031,000000,26.39,26.445,26.39,26.415,16560,0
+SIO.US,D,20251103,000000,26.34,26.4,26.325,26.325,1249,0
+SIO.US,D,20251104,000000,26.36,26.405,26.3404,26.3552,4318,0
+SIO.US,D,20251105,000000,26.33,26.3675,26.3126,26.315,3584,0
+SIO.US,D,20251106,000000,26.3598,26.43,26.3598,26.39,65428,0
+SIO.US,D,20251107,000000,26.37,26.445,26.34,26.39,11023,0
+SIO.US,D,20251110,000000,26.41,26.42,26.3799,26.39,17656,0
+SIO.US,D,20251111,000000,26.42,26.46,26.42,26.44,222177,0
+SIO.US,D,20251112,000000,26.45,26.64,26.43,26.5,18488,0
+SIO.US,D,20251113,000000,26.43,26.45,26.41,26.42,36562,0
+SIO.US,D,20251114,000000,26.42,26.42,26.3754,26.385,5869,0
+SIO.US,D,20251117,000000,26.39,26.3996,26.3509,26.3701,3112,0
+SIO.US,D,20251118,000000,26.3992,26.41,26.3733,26.3899,14116,0
+SIO.US,D,20251119,000000,26.392,26.41,26.3,26.395,11966,0
+SIO.US,D,20251120,000000,26.4201,26.44,26.39,26.41,18603,0
+SIO.US,D,20251121,000000,26.4552,26.49,26.44,26.4645,4082,0
+SIO.US,D,20251124,000000,26.5099,26.53,26.5,26.52,4319,0
+SIO.US,D,20251125,000000,26.5435,26.58,26.52,26.57,6156,0
+SIO.US,D,20251126,000000,26.46,26.5199,26.46,26.51,5597,0
+SIO.US,D,20251128,000000,26.51,26.53,26.5,26.5196,9217,0
+SIO.US,D,20251201,000000,26.4064,26.425,26.39,26.4,5053,0
+SIO.US,D,20251202,000000,26.39,26.42,26.38,26.405,2469,0
+SIO.US,D,20251203,000000,26.44,26.49,26.425,26.45,9523,0
+SIO.US,D,20251204,000000,26.44,26.44,26.415,26.4209,1615,0
+SIO.US,D,20251205,000000,26.44,26.44,26.39,26.405,10194,0
+SIO.US,D,20251208,000000,26.32,26.34,26.2901,26.335,6610,0
+SIO.US,D,20251209,000000,26.35,26.35,26.31,26.32,12580,0
+SIO.US,D,20251210,000000,26.37,26.425,26.3695,26.425,7825,0
+SIO.US,D,20251211,000000,25.9998,26.05,25.995,25.995,16080,0
+SIO.US,D,20251212,000000,25.95,26.03,25.92,25.97,47364,0
+SIO.US,D,20251215,000000,25.97,25.98,25.8807,25.93,109341,0
+SIO.US,D,20251216,000000,25.95,26.015,25.95,26.01,35138,0
+SIO.US,D,20251217,000000,25.9899,26.02,25.98,25.98,9898,0
+SIO.US,D,20251218,000000,26.05,26.05,26.02,26.02,5251,0
+SIO.US,D,20251219,000000,26.03,26.055,26,26.0198,4984,0
+SIO.US,D,20251222,000000,26.01,26.0199,25.975,26.0095,7305,0
+SIO.US,D,20251223,000000,25.98,26.04,25.973423,26.0236,14185,0
+SIO.US,D,20251224,000000,26.02,26.1,26.0199,26.09,6179,0
+SIO.US,D,20251226,000000,26.09,26.61,26.0764,26.35,7811,0
+SIO.US,D,20251229,000000,26.1,26.12,26.08,26.1,6055,0
+SIO.US,D,20251230,000000,25.96,26.01,25.9597,25.965,2961,0
+SIO.US,D,20251231,000000,25.959,25.995,25.95,25.95,22228,0
+SIO.US,D,20260102,000000,25.95,25.98,25.925,25.94,9699,0
+SIO.US,D,20260105,000000,25.95,26.13,25.9101,26.03,19673,0
+SIO.US,D,20260106,000000,25.96,26.03,25.9448,26.03,15577,0
+SIO.US,D,20260107,000000,25.9802,26.04,25.980027,25.99,8153,0
+SIO.US,D,20260108,000000,25.97,25.98,25.94,25.975,10993,0
+SIO.US,D,20260109,000000,25.98,26.02,25.94,25.9962,4945,0
+SIO.US,D,20260112,000000,25.99,26.15,25.99,26.15,5036,0
+SIO.US,D,20260113,000000,26.03,26.17,26.0169,26.03,9605,0
+SIO.US,D,20260114,000000,26.0398,26.12,26.03,26.065,7204,0
+SIO.US,D,20260115,000000,26.09,26.09,26.04,26.07,5719,0
+SIO.US,D,20260116,000000,26.06,26.089,26.025,26.035,11793,0
+SIO.US,D,20260120,000000,25.94,26.06,25.94,25.96,18132,0
+SIO.US,D,20260121,000000,25.96,26.01,25.91,25.995,35343,0
+SIO.US,D,20260122,000000,26.01,26.04,26,26.03,23859,0
+SIO.US,D,20260123,000000,26.035,26.05,25.9401,26.025,22990,0
+SIO.US,D,20260126,000000,26.09,26.12,26.0792,26.095,1932,0
+SIO.US,D,20260127,000000,26.0794,26.11,26.075,26.075,9658,0
+SIO.US,D,20260128,000000,26.06,26.11,26.0407,26.07,32209,0
+SIO.US,D,20260129,000000,25.95,26.04,25.945,25.995,88397,0
+SIO.US,D,20260130,000000,26,26.1,25.993,26.03,42024,0
+SIO.US,D,20260202,000000,25.99,26.02,25.98,25.98,19626,0
+SIO.US,D,20260203,000000,25.98,26.01,25.9601,26.0039,15653,0
+SIO.US,D,20260204,000000,25.99,26,25.98,25.99,5226,0
+SIO.US,D,20260205,000000,26.0596,26.1,26.04,26.07,27647,0
+SIO.US,D,20260206,000000,26.09,26.09,26.05,26.09,1489,0
+SIO.US,D,20260209,000000,26.08,26.12,26.08,26.1,9789,0
+SIO.US,D,20260210,000000,26.18,26.19,26.1,26.165,61560,0
+SIO.US,D,20260211,000000,26.15,26.17,26.07,26.07,65219,0
+SIO.US,D,20260212,000000,26.145,26.195,26.12,26.13,37523,0
+SIO.US,D,20260213,000000,26.23,26.25,26.19,26.2155,34712,0
+SIO.US,D,20260217,000000,26.25,26.31,26.18,26.22,18556,0
+SIO.US,D,20260218,000000,26.25,26.3,26.235,26.235,8010,0

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

@@ -0,0 +1,1444 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXH.US,D,20200514,000000,24.7068,24.7068,24.7068,24.7068,654533.92458107,0
+SIXH.US,D,20200515,000000,24.674,24.7525,24.674,24.7525,582680.13408585,0
+SIXH.US,D,20200518,000000,25.0492,25.0492,25.0124,25.0124,526196.46067499,0
+SIXH.US,D,20200519,000000,25.0104,25.0104,24.9009,24.9009,1356.1868015626,0
+SIXH.US,D,20200520,000000,24.9716,24.9716,24.8223,24.9019,86811.02404224,0
+SIXH.US,D,20200521,000000,24.872,24.872,24.872,24.872,338779.48136158,0
+SIXH.US,D,20200522,000000,24.8321,24.8621,24.8263,24.8263,772924.0094434,0
+SIXH.US,D,20200526,000000,24.872,25.0204,24.872,25.0204,294561.76413374,0
+SIXH.US,D,20200527,000000,25.088,25.1269,25.0581,25.1199,2598.8557449202,0
+SIXH.US,D,20200528,000000,25.1368,25.1368,25.1368,25.1368,4.0183312638889,0
+SIXH.US,D,20200529,000000,25.0681,25.1557,25.0681,25.1428,182240.36406271,0
+SIXH.US,D,20200601,000000,25.0492,25.2155,25.0393,25.1577,10533.050825469,0
+SIXH.US,D,20200602,000000,25.1905,25.1905,25.1905,25.1905,38.174147006944,0
+SIXH.US,D,20200603,000000,25.2652,25.3389,25.2652,25.3389,2362.7787831667,0
+SIXH.US,D,20200604,000000,25.4146,25.4464,25.3846,25.4464,15146.095116414,0
+SIXH.US,D,20200605,000000,25.5539,25.5777,25.524,25.5777,52566.80501138,0
+SIXH.US,D,20200608,000000,25.5937,25.6136,25.534,25.534,18907.253179414,0
+SIXH.US,D,20200609,000000,25.4842,25.4842,25.4603,25.4603,373.70480754167,0
+SIXH.US,D,20200610,000000,25.2542,25.2542,25.2542,25.2542,55.252054878472,0
+SIXH.US,D,20200611,000000,24.5326,24.5326,24.5326,24.5326,3.0137484479167,0
+SIXH.US,D,20200612,000000,24.8979,24.8979,24.8979,24.8979,83835.44974133,0
+SIXH.US,D,20200615,000000,24.7824,24.9795,24.7824,24.9795,875.99621552778,0
+SIXH.US,D,20200616,000000,25.1955,25.1955,25.1865,25.1865,197.90281474653,0
+SIXH.US,D,20200617,000000,25.2552,25.2552,25.1577,25.1577,3797.323044375,0
+SIXH.US,D,20200618,000000,25.1338,25.1338,25.1338,25.1338,50.229140798611,0
+SIXH.US,D,20200619,000000,25.304,25.304,25.304,25.304,5.0229140798611,0
+SIXH.US,D,20200622,000000,25.2005,25.2552,25.1557,25.2245,1264.769765309,0
+SIXH.US,D,20200623,000000,25.1318,25.1318,25.1318,25.1318,10.045828159722,0
+SIXH.US,D,20200624,000000,25.0472,25.0472,25.0472,25.0472,2.0091656319444,0
+SIXH.US,D,20200625,000000,25.1269,25.1269,24.9516,24.9516,14509.189611087,0
+SIXH.US,D,20200626,000000,25.1169,25.1169,24.9426,24.9426,6978.8368225591,0
+SIXH.US,D,20200629,000000,25.1269,25.1269,25.1219,25.1219,5632.6958491563,0
+SIXH.US,D,20200630,000000,25.2324,25.2324,25.2324,25.2324,1.0045828159722,0
+SIXH.US,D,20200701,000000,25.1438,25.1438,25.1438,25.1438,494680.68857231,0
+SIXH.US,D,20200702,000000,25.6525,25.6525,25.1825,25.1825,2159.8530543403,0
+SIXH.US,D,20200706,000000,25.2752,25.2752,25.2364,25.2364,9852.9482590557,0
+SIXH.US,D,20200707,000000,25.2155,25.2155,25.1418,25.1418,304.38859323958,0
+SIXH.US,D,20200708,000000,25.2255,25.2453,25.2255,25.2294,4270.481550698,0
+SIXH.US,D,20200709,000000,25.0781,25.0781,24.9556,24.9556,4295.5961210973,0
+SIXH.US,D,20200710,000000,25.2552,25.313,25.2552,25.313,2021.2206257361,0
+SIXH.US,D,20200713,000000,25.315,25.315,25.0681,25.1209,15882.454320521,0
+SIXH.US,D,20200714,000000,25.2155,25.4026,25.1955,25.4026,2892.1939271841,0
+SIXH.US,D,20200715,000000,25.4166,25.4166,25.4166,25.4166,103.47203004514,0
+SIXH.US,D,20200716,000000,25.5639,25.5639,25.5559,25.5559,4496.5126842917,0
+SIXH.US,D,20200717,000000,25.4743,25.4921,25.4444,25.4921,2203.0501154271,0
+SIXH.US,D,20200720,000000,25.4504,25.4504,25.4504,25.4504,2.0091656319444,0
+SIXH.US,D,20200721,000000,25.5131,25.5131,25.5131,25.5131,5.0229140798611,0
+SIXH.US,D,20200722,000000,25.4544,25.5101,25.4544,25.5101,4913.4145529202,0
+SIXH.US,D,20200723,000000,25.5131,25.5131,25.5131,25.5131,11.050410975694,0
+SIXH.US,D,20200724,000000,25.4743,25.4743,25.4494,25.4494,1456.6450831598,0
+SIXH.US,D,20200727,000000,25.4743,25.5041,25.4743,25.4871,18074.454024973,0
+SIXH.US,D,20200728,000000,25.549,25.5499,25.549,25.5499,1961.9502395938,0
+SIXH.US,D,20200729,000000,25.4941,25.53,25.4842,25.53,1333.0813967951,0
+SIXH.US,D,20200730,000000,25.4901,25.4901,25.4245,25.4245,1486.7825676389,0
+SIXH.US,D,20200731,000000,25.3289,25.3289,25.3289,25.3289,2.0091656319444,0
+SIXH.US,D,20200803,000000,25.3727,25.3727,25.3727,25.3727,2.0091656319444,0
+SIXH.US,D,20200804,000000,25.3647,25.4116,25.3647,25.4116,14543.345426831,0
+SIXH.US,D,20200805,000000,25.3677,25.3677,25.3677,25.3677,1.0045828159722,0
+SIXH.US,D,20200806,000000,25.3588,25.3588,25.3588,25.3588,2.0091656319444,0
+SIXH.US,D,20200807,000000,25.4842,25.5718,25.4842,25.5718,568.59387384029,0
+SIXH.US,D,20200810,000000,25.6555,25.6555,25.6555,25.6555,53.242889246528,0
+SIXH.US,D,20200811,000000,25.5837,25.5837,25.5817,25.5817,15136.049288254,0
+SIXH.US,D,20200812,000000,25.739,25.739,25.6822,25.7231,35548.167525994,0
+SIXH.US,D,20200813,000000,25.6345,25.6345,25.6345,25.6345,42.192478270833,0
+SIXH.US,D,20200814,000000,25.7291,25.7291,25.6822,25.7042,2529.5395306181,0
+SIXH.US,D,20200817,000000,25.7788,25.7788,25.74,25.74,1671.6258057778,0
+SIXH.US,D,20200818,000000,25.7738,25.7738,25.7738,25.7738,14.064159423611,0
+SIXH.US,D,20200819,000000,25.8087,25.8087,25.8087,25.8087,1.0045828159722,0
+SIXH.US,D,20200820,000000,25.759,25.759,25.759,25.759,19.087073503472,0
+SIXH.US,D,20200821,000000,25.7221,25.7221,25.7221,25.7221,1.0045828159722,0
+SIXH.US,D,20200824,000000,25.7192,25.759,25.7192,25.759,19541.144936292,0
+SIXH.US,D,20200825,000000,25.5639,25.5639,25.3946,25.4086,2460.223316316,0
+SIXH.US,D,20200826,000000,25.7987,25.7987,25.6166,25.6166,2135.7430667569,0
+SIXH.US,D,20200827,000000,25.6235,25.6694,25.6235,25.6694,110.50410975694,0
+SIXH.US,D,20200828,000000,25.5737,25.5997,25.5737,25.5997,14656.863285034,0
+SIXH.US,D,20200831,000000,25.544,25.5539,25.544,25.5519,1980.0327302813,0
+SIXH.US,D,20200901,000000,25.4056,25.4056,25.4056,25.4056,120.54993791667,0
+SIXH.US,D,20200902,000000,25.3776,25.3776,25.3776,25.3776,17.077907871528,0
+SIXH.US,D,20200903,000000,25.6235,25.6235,25.4891,25.4891,734.3500384757,0
+SIXH.US,D,20200904,000000,25.6335,25.6335,25.5629,25.5817,3366.357016323,0
+SIXH.US,D,20200908,000000,25.4941,25.4941,25.4076,25.4076,316.44358703126,0
+SIXH.US,D,20200909,000000,25.5837,25.7341,25.5837,25.7341,508.31890488195,0
+SIXH.US,D,20200910,000000,25.5737,25.5737,25.3916,25.3916,262.19611496875,0
+SIXH.US,D,20200911,000000,25.534,25.5639,25.4643,25.539,3500.9711136632,0
+SIXH.US,D,20200914,000000,25.77,25.77,25.77,25.77,1.0045828159722,0
+SIXH.US,D,20200915,000000,25.8197,25.8197,25.7719,25.7719,320.46191829515,0
+SIXH.US,D,20200916,000000,25.8197,25.8783,25.752,25.752,3348.2745256354,0
+SIXH.US,D,20200917,000000,25.75,25.7898,25.7052,25.7052,3624.5348000278,0
+SIXH.US,D,20200918,000000,25.6535,25.6535,25.6535,25.6535,40.183312638889,0
+SIXH.US,D,20200921,000000,25.2155,25.4206,25.2155,25.4206,329.50316363889,0
+SIXH.US,D,20200922,000000,25.6097,25.6097,25.6097,25.6097,192.87990066667,0
+SIXH.US,D,20200923,000000,25.74,25.74,25.2762,25.2762,4442.2652122292,0
+SIXH.US,D,20200924,000000,25.2841,25.2841,25.2841,25.2841,2.0091656319444,0
+SIXH.US,D,20200925,000000,25.524,25.524,25.524,25.524,1.0045828159722,0
+SIXH.US,D,20200928,000000,25.75,25.75,25.7321,25.7321,1481.7596535591,0
+SIXH.US,D,20200929,000000,25.7102,25.9481,25.6772,25.6772,1889.6202768438,0
+SIXH.US,D,20200930,000000,25.8296,26.0775,25.7748,25.8276,7917.1171726771,0
+SIXH.US,D,20201001,000000,25.7898,25.8386,25.75,25.7818,16263.191207774,0
+SIXH.US,D,20201002,000000,25.6832,25.8983,25.6832,25.7192,4142.8995330695,0
+SIXH.US,D,20201005,000000,25.9281,25.9681,25.9043,25.9301,6451.4308441737,0
+SIXH.US,D,20201006,000000,25.9681,26.0277,25.8386,25.8386,9025.1720186945,0
+SIXH.US,D,20201007,000000,26.0476,26.1173,26.0178,26.0566,17061.834546472,0
+SIXH.US,D,20201008,000000,26.2169,26.4428,26.1332,26.18,4752.6813023646,0
+SIXH.US,D,20201009,000000,26.2617,26.2766,26.2347,26.2347,4878.2541543612,0
+SIXH.US,D,20201012,000000,26.2567,26.2567,26.2099,26.2099,16352.599078396,0
+SIXH.US,D,20201013,000000,26.2258,26.2258,26.2258,26.2258,19.087073503472,0
+SIXH.US,D,20201014,000000,26.1572,26.172,26.1372,26.1372,684.12089767709,0
+SIXH.US,D,20201015,000000,26.1282,26.1282,26.1282,26.1282,54.2474720625,0
+SIXH.US,D,20201016,000000,26.2069,26.2467,26.182,26.182,1235.6368636458,0
+SIXH.US,D,20201019,000000,26.1572,26.1969,26.0845,26.0845,6020.4648161216,0
+SIXH.US,D,20201020,000000,26.0277,26.0576,25.9868,25.9868,1420.4801017848,0
+SIXH.US,D,20201021,000000,25.9681,25.9681,25.8943,25.8943,2123.6880729653,0
+SIXH.US,D,20201022,000000,25.9202,25.9202,25.9202,25.9202,5.0229140798611,0
+SIXH.US,D,20201023,000000,25.8983,25.9281,25.8586,25.8863,34722.400451264,0
+SIXH.US,D,20201026,000000,25.7012,25.74,25.3549,25.6932,31966.829787052,0
+SIXH.US,D,20201027,000000,25.537,25.537,25.537,25.537,40.183312638889,0
+SIXH.US,D,20201028,000000,25.3449,25.3449,25.1477,25.1477,42799.246291681,0
+SIXH.US,D,20201029,000000,25.3737,25.3737,25.3737,25.3737,1.0045828159722,0
+SIXH.US,D,20201030,000000,25.2951,25.3449,25.2951,25.315,9250.1985694723,0
+SIXH.US,D,20201102,000000,25.5737,25.5837,25.5041,25.543,6979.841405375,0
+SIXH.US,D,20201103,000000,25.8107,25.8107,25.7202,25.7202,22744.759536428,0
+SIXH.US,D,20201104,000000,25.9591,26.2477,25.9591,26.1232,2454.1958194202,0
+SIXH.US,D,20201105,000000,27.933,27.933,26.1681,26.2337,14945.17855322,0
+SIXH.US,D,20201106,000000,26.2477,26.2477,26.188,26.188,1288.8797528924,0
+SIXH.US,D,20201109,000000,26.1482,26.1482,25.8306,25.8306,94177.629831764,0
+SIXH.US,D,20201110,000000,26.0387,26.0387,26.0207,26.0207,19031.821448594,0
+SIXH.US,D,20201111,000000,26.0586,26.1173,26.0586,26.1173,831.794571625,0
+SIXH.US,D,20201112,000000,25.8993,26.0098,25.8993,26.0098,340.55357461459,0
+SIXH.US,D,20201113,000000,26.188,26.1979,26.1582,26.1582,71635.796024163,0
+SIXH.US,D,20201116,000000,26.1622,26.1622,26.1622,26.1622,5.0229140798611,0
+SIXH.US,D,20201117,000000,26.1282,26.1402,26.1282,26.1402,96994.480047751,0
+SIXH.US,D,20201118,000000,26.2377,26.2377,26.1402,26.1402,23797.562327566,0
+SIXH.US,D,20201119,000000,26.188,26.2079,26.188,26.2079,331.51232927083,0
+SIXH.US,D,20201120,000000,26.3173,26.3173,26.2806,26.2806,2460.223316316,0
+SIXH.US,D,20201123,000000,26.3661,26.3861,26.3373,26.3791,2362.7787831667,0
+SIXH.US,D,20201124,000000,26.3761,26.3771,26.3373,26.3771,4083.6291469271,0
+SIXH.US,D,20201125,000000,26.3961,26.406,26.3373,26.3911,6046.5839693369,0
+SIXH.US,D,20201127,000000,26.3961,26.3961,26.3642,26.3642,684.12089767709,0
+SIXH.US,D,20201130,000000,26.2876,26.3493,26.2876,26.3493,12690.894714177,0
+SIXH.US,D,20201201,000000,26.4348,26.4348,26.2974,26.3582,1683.6807995695,0
+SIXH.US,D,20201202,000000,26.3801,26.3961,26.3661,26.3831,811.70291530556,0
+SIXH.US,D,20201203,000000,26.6339,26.6339,26.2577,26.3473,6867.3281299862,0
+SIXH.US,D,20201204,000000,26.3761,26.3961,26.3323,26.3523,2566.7090948091,0
+SIXH.US,D,20201207,000000,26.406,26.406,26.3761,26.3871,348.59023714236,0
+SIXH.US,D,20201208,000000,26.4647,26.4647,26.4298,26.4608,1584.2271007882,0
+SIXH.US,D,20201209,000000,26.6449,26.6449,26.6449,26.6449,559.55262849653,0
+SIXH.US,D,20201210,000000,26.6042,26.6539,26.5742,26.5952,3373.3890960348,0
+SIXH.US,D,20201211,000000,26.5742,26.6139,26.5444,26.5453,47719.692924313,0
+SIXH.US,D,20201214,000000,26.5344,26.5642,26.5135,26.5264,3189.5504407118,0
+SIXH.US,D,20201215,000000,26.4348,26.4348,26.4238,26.4238,4029.3816748646,0
+SIXH.US,D,20201216,000000,26.4846,26.4846,26.4348,26.4348,494.25474545834,0
+SIXH.US,D,20201217,000000,26.4348,26.4498,26.406,26.4498,2097.5689197501,0
+SIXH.US,D,20201218,000000,26.4348,26.7723,26.406,26.5055,28380.469134032,0
+SIXH.US,D,20201221,000000,26.3173,26.4548,26.3173,26.402,3148.3625452569,0
+SIXH.US,D,20201222,000000,26.3074,26.3661,26.2974,26.3144,19776.21731523,0
+SIXH.US,D,20201223,000000,26.4208,26.4448,26.402,26.402,5278.0781151181,0
+SIXH.US,D,20201224,000000,26.4258,26.4258,26.3661,26.3991,2455.2004022361,0
+SIXH.US,D,20201228,000000,26.3661,26.3811,26.3573,26.3811,7549.4398620313,0
+SIXH.US,D,20201229,000000,26.3821,26.4548,26.2477,26.3981,11011.232245872,0
+SIXH.US,D,20201230,000000,27.0112,27.0112,26.3363,26.3453,1390.3426173056,0
+SIXH.US,D,20201231,000000,26.3273,26.404,26.3273,26.404,113.51785820486,0
+SIXH.US,D,20210104,000000,27.3388,27.3388,26.2876,26.4707,5028.941576757,0
+SIXH.US,D,20210105,000000,26.4946,26.5304,26.4747,26.5304,945.31242982986,0
+SIXH.US,D,20210106,000000,26.6987,26.7623,26.6439,26.6539,2663.1490451424,0
+SIXH.US,D,20210107,000000,26.6737,26.7037,26.6449,26.6449,4354.8665072396,0
+SIXH.US,D,20210108,000000,26.6419,26.6419,26.6419,26.6419,3.0137484479167,0
+SIXH.US,D,20210111,000000,27.5329,27.5329,26.7753,26.7753,2076.4726806146,0
+SIXH.US,D,20210112,000000,26.8022,26.82,26.8022,26.82,17798.19375058,0
+SIXH.US,D,20210113,000000,26.8718,26.8838,26.8718,26.8838,12466.872746216,0
+SIXH.US,D,20210114,000000,26.9714,26.9913,26.9714,26.9813,49309.947521997,0
+SIXH.US,D,20210115,000000,27.0162,27.0301,26.9714,26.9863,31640.340371862,0
+SIXH.US,D,20210119,000000,27.0999,27.1197,27.0351,27.0371,9883.0857435348,0
+SIXH.US,D,20210120,000000,26.9863,26.9863,26.9863,26.9863,14.064159423611,0
+SIXH.US,D,20210121,000000,26.9813,27.0003,26.9813,27.0003,980.4728283889,0
+SIXH.US,D,20210122,000000,26.9714,26.9714,26.9405,26.9405,17553.075543483,0
+SIXH.US,D,20210125,000000,26.9415,26.9415,26.9415,26.9415,238.08612738542,0
+SIXH.US,D,20210126,000000,26.9255,26.9255,26.9255,26.9255,13.059576607639,0
+SIXH.US,D,20210127,000000,26.8121,26.8121,26.4896,26.4896,5071.1340550278,0
+SIXH.US,D,20210128,000000,26.6907,26.6907,26.6907,26.6907,3.0137484479167,0
+SIXH.US,D,20210129,000000,26.6439,26.6439,26.4647,26.5633,726.31337594793,0
+SIXH.US,D,20210201,000000,26.6239,26.6638,26.6239,26.6429,39477.090919262,0
+SIXH.US,D,20210202,000000,26.7843,26.7843,26.7843,26.7843,24.109987583333,0
+SIXH.US,D,20210203,000000,26.7853,26.7853,26.7853,26.7853,83.380373725695,0
+SIXH.US,D,20210204,000000,26.9913,27.0192,26.9614,27.0192,30411.735587927,0
+SIXH.US,D,20210205,000000,27.1277,27.1277,27.1277,27.1277,61.279551774307,0
+SIXH.US,D,20210208,000000,27.2203,27.2203,27.2203,27.2203,7.0320797118057,0
+SIXH.US,D,20210209,000000,27.2103,27.2103,27.2054,27.2054,3486.9069542396,0
+SIXH.US,D,20210210,000000,27.1894,27.1894,27.1894,27.1894,2.0091656319444,0
+SIXH.US,D,20210211,000000,27.1307,27.1904,27.1307,27.1456,21534.237243181,0
+SIXH.US,D,20210212,000000,27.1904,27.1984,27.1904,27.1984,9271.2948086077,0
+SIXH.US,D,20210216,000000,27.1904,27.1954,27.1356,27.1704,2209.0776123229,0
+SIXH.US,D,20210217,000000,27.29,27.3487,27.29,27.3487,20179.055024435,0
+SIXH.US,D,20210218,000000,27.2929,27.2929,27.2929,27.2929,1.0045828159722,0
+SIXH.US,D,20210219,000000,27.2501,27.2501,27.1566,27.1566,53317.22837491,0
+SIXH.US,D,20210222,000000,27.1704,27.1904,27.1207,27.1754,3172.4725328404,0
+SIXH.US,D,20210223,000000,27.0212,27.1456,27.0212,27.1058,1760.0290935834,0
+SIXH.US,D,20210224,000000,27.1107,27.1556,27.1058,27.1556,4805.9241916112,0
+SIXH.US,D,20210225,000000,26.8688,26.8688,26.8688,26.8688,105.48119567709,0
+SIXH.US,D,20210226,000000,26.6827,26.6827,26.6827,26.6827,72.329962750001,0
+SIXH.US,D,20210301,000000,27.0013,27.0262,26.9226,26.9226,4026.3679264167,0
+SIXH.US,D,20210302,000000,26.9813,26.9813,26.7723,26.823,14830.656112198,0
+SIXH.US,D,20210303,000000,26.6817,26.7823,26.6817,26.6987,8649.4580455209,0
+SIXH.US,D,20210304,000000,26.2964,26.3403,26.2964,26.3403,10749.036130903,0
+SIXH.US,D,20210305,000000,26.7424,26.8002,26.7424,26.8002,203.93031164236,0
+SIXH.US,D,20210308,000000,26.8788,26.8788,26.8788,26.8788,5.0229140798611,0
+SIXH.US,D,20210309,000000,27.1704,27.1704,27.0222,27.0222,107835.93779772,0
+SIXH.US,D,20210310,000000,27.2004,27.2123,27.2004,27.2123,7370.6241207883,0
+SIXH.US,D,20210311,000000,27.3198,27.3695,27.262,27.262,1661.5799776181,0
+SIXH.US,D,20210312,000000,27.29,27.3685,27.29,27.3685,10984.10850984,0
+SIXH.US,D,20210315,000000,27.8852,27.8852,27.3795,27.482,34265.315269997,0
+SIXH.US,D,20210316,000000,27.5686,27.5686,27.5606,27.5606,13512.643457643,0
+SIXH.US,D,20210317,000000,27.5746,27.5746,27.5746,27.5746,4.0183312638889,0
+SIXH.US,D,20210318,000000,27.5866,27.5866,27.5866,27.5866,1.0045828159722,0
+SIXH.US,D,20210319,000000,27.719,27.719,27.719,27.719,6.0274968958334,0
+SIXH.US,D,20210322,000000,27.8365,27.937,27.8165,27.937,11440.189108291,0
+SIXH.US,D,20210323,000000,27.9748,28.0036,27.7697,27.7697,847.86789668057,0
+SIXH.US,D,20210324,000000,27.945,27.9649,27.7697,27.7697,15729.757732493,0
+SIXH.US,D,20210325,000000,27.7887,27.9847,27.7887,27.93,4189.1103426042,0
+SIXH.US,D,20210326,000000,28.2097,28.3402,28.2097,28.3402,596.7221926875,0
+SIXH.US,D,20210329,000000,28.3332,28.4765,28.3332,28.4736,34544.589292837,0
+SIXH.US,D,20210330,000000,28.4028,28.4028,28.3432,28.3432,4212.2157473716,0
+SIXH.US,D,20210331,000000,28.2745,28.3471,28.2745,28.3332,873.98704989584,0
+SIXH.US,D,20210401,000000,28.383,28.383,28.358,28.373,5054.0561471562,0
+SIXH.US,D,20210405,000000,28.5821,28.5821,28.5113,28.5333,3774.2176396077,0
+SIXH.US,D,20210406,000000,28.5173,28.5511,28.4447,28.4447,48516.327097379,0
+SIXH.US,D,20210407,000000,28.4626,28.4825,28.4626,28.4825,9482.2571999619,0
+SIXH.US,D,20210408,000000,28.4726,28.4924,28.4726,28.4875,59423.08273039,0
+SIXH.US,D,20210409,000000,28.5323,28.5531,28.5323,28.5531,3055.9409261875,0
+SIXH.US,D,20210412,000000,28.5821,28.6298,28.5821,28.6298,7809.6268113681,0
+SIXH.US,D,20210413,000000,28.5521,28.5721,28.5521,28.5601,1518.92921775,0
+SIXH.US,D,20210414,000000,28.5721,28.5921,28.5103,28.5521,25260.234907621,0
+SIXH.US,D,20210415,000000,28.6118,28.6348,28.6018,28.6288,17064.84829492,0
+SIXH.US,D,20210416,000000,28.7014,28.7164,28.6916,28.7164,1659.5708119862,0
+SIXH.US,D,20210419,000000,28.6517,28.6517,28.5921,28.5921,669.05215543751,0
+SIXH.US,D,20210420,000000,28.5821,28.7114,28.5821,28.6228,13669.358376934,0
+SIXH.US,D,20210421,000000,28.6916,28.6916,28.6457,28.6457,4489.4806045799,0
+SIXH.US,D,20210422,000000,28.363,28.5521,28.363,28.4586,1485.777984823,0
+SIXH.US,D,20210423,000000,28.4576,28.4825,28.4576,28.4726,13436.295163628,0
+SIXH.US,D,20210426,000000,28.4427,28.4626,28.373,28.4257,18445.145084066,0
+SIXH.US,D,20210427,000000,28.4177,28.4835,28.4078,28.4835,8837.3150321077,0
+SIXH.US,D,20210428,000000,28.4825,28.5422,28.383,28.4696,36794.854800616,0
+SIXH.US,D,20210429,000000,28.5183,28.7702,28.4924,28.5701,16334.516587708,0
+SIXH.US,D,20210430,000000,28.5422,28.5521,28.4924,28.4924,22226.394803385,0
+SIXH.US,D,20210503,000000,28.6616,28.8099,28.6616,28.7812,9838.884099632,0
+SIXH.US,D,20210504,000000,28.7602,28.8199,28.7353,28.8199,1690.7128792813,0
+SIXH.US,D,20210505,000000,28.9583,29.0081,28.9583,28.9663,17917.73910568,0
+SIXH.US,D,20210506,000000,29.1713,29.2211,29.1713,29.2211,2856.0289458091,0
+SIXH.US,D,20210507,000000,29.3365,29.5854,29.3365,29.3784,13812.009136802,0
+SIXH.US,D,20210510,000000,29.4858,29.5705,29.3933,29.3933,3484.8977886076,0
+SIXH.US,D,20210511,000000,29.0878,29.1156,29.0478,29.1156,3824.4467804063,0
+SIXH.US,D,20210512,000000,28.8986,28.9144,28.6916,28.6916,244.11362428125,0
+SIXH.US,D,20210513,000000,29.0878,29.1574,29.0878,29.1574,15921.633050343,0
+SIXH.US,D,20210514,000000,29.2469,29.4162,28.8099,29.1673,146228.07927573,0
+SIXH.US,D,20210517,000000,29.4162,29.4262,29.2769,29.3187,184350.99255906,0
+SIXH.US,D,20210518,000000,29.3464,29.3464,29.2599,29.2599,1712.8137012327,0
+SIXH.US,D,20210519,000000,29.0081,29.1743,28.9802,29.1743,1981.0373130972,0
+SIXH.US,D,20210520,000000,29.4162,29.4162,29.4162,29.4162,126.5774348125,0
+SIXH.US,D,20210521,000000,29.5158,29.5655,29.5158,29.5178,5236.8902196632,0
+SIXH.US,D,20210524,000000,29.6253,29.7198,29.6253,29.658,2957.4918102223,0
+SIXH.US,D,20210525,000000,29.675,29.675,29.5535,29.5535,4080.6153984792,0
+SIXH.US,D,20210526,000000,29.5555,29.5963,29.5555,29.5963,8694.6642722397,0
+SIXH.US,D,20210527,000000,29.667,29.667,29.6153,29.6273,18881.134026198,0
+SIXH.US,D,20210528,000000,29.675,29.6949,29.6153,29.6193,11963.576755413,0
+SIXH.US,D,20210601,000000,29.6551,29.675,29.6053,29.6053,1255.7285199653,0
+SIXH.US,D,20210602,000000,29.7149,29.7149,29.6053,29.6441,26441.624299206,0
+SIXH.US,D,20210603,000000,29.6333,29.7636,29.6333,29.7636,3150.3717108889,0
+SIXH.US,D,20210604,000000,29.8433,30.122,29.8433,29.8791,11410.051623812,0
+SIXH.US,D,20210607,000000,29.8681,30.3211,29.8681,29.9607,101846.6150489,0
+SIXH.US,D,20210608,000000,29.883,29.9229,29.882,29.882,13588.991751657,0
+SIXH.US,D,20210609,000000,30.2414,30.2414,29.8383,29.8383,6258.550943507,0
+SIXH.US,D,20210610,000000,29.9875,29.9875,29.9348,29.9348,12574.363107525,0
+SIXH.US,D,20210611,000000,29.9328,29.9328,29.903,29.905,7218.9321155764,0
+SIXH.US,D,20210614,000000,30.2514,30.2514,29.8034,29.882,14888.921915525,0
+SIXH.US,D,20210615,000000,29.8034,29.883,29.8034,29.8701,11667.224824701,0
+SIXH.US,D,20210616,000000,29.8084,29.8234,29.6829,29.6829,7696.1089531633,0
+SIXH.US,D,20210617,000000,29.6451,29.6451,29.5655,29.6163,40871.45186783,0
+SIXH.US,D,20210618,000000,29.3764,29.3764,29.3167,29.3167,717.27213060417,0
+SIXH.US,D,20210621,000000,29.675,29.675,29.5953,29.6213,11288.49710308,0
+SIXH.US,D,20210622,000000,29.6253,29.6869,29.6253,29.6869,6129.9643430625,0
+SIXH.US,D,20210623,000000,29.6451,29.6451,29.6033,29.6033,5002.8224235417,0
+SIXH.US,D,20210624,000000,29.7248,29.7536,29.7049,29.7347,37378.517416694,0
+SIXH.US,D,20210625,000000,29.7347,29.7686,29.7347,29.7686,2975.5743009097,0
+SIXH.US,D,20210628,000000,29.7736,29.8393,29.7536,29.7914,13304.694814736,0
+SIXH.US,D,20210629,000000,29.7049,29.7437,29.7049,29.7367,937.27576730209,0
+SIXH.US,D,20210630,000000,29.7536,29.8084,29.7536,29.8084,2509.4478742986,0
+SIXH.US,D,20210701,000000,29.8234,29.8631,29.8104,29.8104,21812.506683205,0
+SIXH.US,D,20210702,000000,29.893,29.893,29.8194,29.8234,1904.6890190833,0
+SIXH.US,D,20210706,000000,29.6899,29.7308,29.6451,29.7298,1040.7477973472,0
+SIXH.US,D,20210707,000000,29.7636,29.7786,29.7347,29.7786,6902.4885285452,0
+SIXH.US,D,20210708,000000,29.6541,29.7248,29.6481,29.6481,6570.9761992743,0
+SIXH.US,D,20210709,000000,30.0323,30.0323,29.9348,29.9348,557.54346286459,0
+SIXH.US,D,20210712,000000,30.0125,30.0353,29.9627,30.0015,18344.686802469,0
+SIXH.US,D,20210713,000000,29.9129,29.9716,29.9129,29.9328,11223.199220042,0
+SIXH.US,D,20210714,000000,30.2911,30.2911,29.9328,29.9915,4610.0305424966,0
+SIXH.US,D,20210715,000000,30.0025,30.0722,30.0025,30.0722,3786.2726333993,0
+SIXH.US,D,20210716,000000,29.9726,30.0215,29.9099,29.9308,4383.9994089028,0
+SIXH.US,D,20210719,000000,29.6541,29.7437,29.6451,29.7437,1995.1014725209,0
+SIXH.US,D,20210720,000000,29.9825,30.0513,29.9129,29.9538,6327.8671578091,0
+SIXH.US,D,20210721,000000,30.1319,30.1618,30.117,30.1529,4315.6877774167,0
+SIXH.US,D,20210722,000000,30.112,30.112,30.0921,30.0921,24779.039738771,0
+SIXH.US,D,20210723,000000,30.1717,30.2006,30.1519,30.1568,5394.6097217708,0
+SIXH.US,D,20210726,000000,30.122,30.1916,30.122,30.1539,3199.5962688716,0
+SIXH.US,D,20210727,000000,30.112,30.1687,30.097,30.1687,21699.993407817,0
+SIXH.US,D,20210728,000000,30.1519,30.1816,30.1419,30.1419,482.19975166667,0
+SIXH.US,D,20210729,000000,30.2116,30.2414,30.2116,30.2404,1177.3710603195,0
+SIXH.US,D,20210730,000000,30.1717,30.1717,30.112,30.124,11521.560316385,0
+SIXH.US,D,20210802,000000,30.2314,30.2514,30.1677,30.1677,1656.5570635382,0
+SIXH.US,D,20210803,000000,30.4305,30.4525,30.4256,30.4525,3611.4752234201,0
+SIXH.US,D,20210804,000000,30.331,30.331,30.2703,30.2703,4604.0030456007,0
+SIXH.US,D,20210805,000000,30.4505,30.4505,30.3509,30.3699,16875.986725517,0
+SIXH.US,D,20210806,000000,30.535,30.535,30.4952,30.5271,337.53982616666,0
+SIXH.US,D,20210809,000000,30.5997,30.6197,30.566,30.566,12244.859943885,0
+SIXH.US,D,20210810,000000,30.7889,30.8576,30.7889,30.8018,11160.915085452,0
+SIXH.US,D,20210811,000000,30.9382,30.9671,30.8984,30.9442,14139.503134809,0
+SIXH.US,D,20210812,000000,31.0776,31.0776,30.9282,30.9632,419.91561707639,0
+SIXH.US,D,20210813,000000,31.0179,31.0179,30.98,30.98,4947.5703686633,0
+SIXH.US,D,20210816,000000,30.8486,31.0706,30.8486,31.0706,3269.9170659896,0
+SIXH.US,D,20210817,000000,30.8686,30.9004,30.7391,30.9004,2138.7568152048,0
+SIXH.US,D,20210818,000000,30.9133,30.9482,30.6436,30.6436,4768.7546274202,0
+SIXH.US,D,20210819,000000,30.538,30.538,30.538,30.538,89.407870621529,0
+SIXH.US,D,20210820,000000,30.7889,30.7889,30.7789,30.7839,1066.8669505625,0
+SIXH.US,D,20210823,000000,30.9482,30.978,30.8974,30.8974,15374.135415638,0
+SIXH.US,D,20210824,000000,30.8536,30.8536,30.8536,30.8536,129.59118326041,0
+SIXH.US,D,20210825,000000,31.2468,31.2468,30.9183,30.994,983.48657683681,0
+SIXH.US,D,20210826,000000,30.9382,30.9382,30.8935,30.8935,382.74605288542,0
+SIXH.US,D,20210827,000000,31.0307,31.0307,31.0307,31.0307,42.192478270833,0
+SIXH.US,D,20210830,000000,30.9332,30.9332,30.8984,30.9173,640.92383659028,0
+SIXH.US,D,20210831,000000,30.8984,30.8984,30.7291,30.8686,2402.9620958055,0
+SIXH.US,D,20210901,000000,30.6893,30.6893,30.6893,30.6893,99.453698781251,0
+SIXH.US,D,20210902,000000,30.7591,30.7591,30.7431,30.7431,925.22077351042,0
+SIXH.US,D,20210903,000000,30.6396,30.7988,30.6396,30.7033,2451.1820709722,0
+SIXH.US,D,20210907,000000,30.6496,30.6496,30.6147,30.6147,526.40139556945,0
+SIXH.US,D,20210908,000000,30.5002,30.54,30.4405,30.5232,5307.2110167813,0
+SIXH.US,D,20210909,000000,30.4206,30.4475,30.3011,30.3549,11490.41824909,0
+SIXH.US,D,20210910,000000,30.4605,30.4902,30.3241,30.3241,4096.6887235348,0
+SIXH.US,D,20210913,000000,30.4206,30.4206,30.2514,30.3738,4589.9388861771,0
+SIXH.US,D,20210914,000000,30.2564,30.2564,30.1389,30.1389,1788.1574124306,0
+SIXH.US,D,20210915,000000,30.341,30.3748,30.331,30.3748,5334.3347528125,0
+SIXH.US,D,20210916,000000,30.2166,30.3191,30.2166,30.3191,1719.8457809445,0
+SIXH.US,D,20210917,000000,30.1618,30.1618,30.1409,30.1409,5202.7344039202,0
+SIXH.US,D,20210920,000000,29.4053,29.4292,29.3854,29.4292,869.96871863195,0
+SIXH.US,D,20210921,000000,29.883,29.883,29.7377,29.7377,883.02829523959,0
+SIXH.US,D,20210922,000000,29.7536,30.0722,29.7536,29.896,7175.7350544896,0
+SIXH.US,D,20210923,000000,30.2514,30.4106,30.2514,30.2664,3672.7547751945,0
+SIXH.US,D,20210924,000000,30.2574,30.2574,30.2574,30.2574,101.4628644132,0
+SIXH.US,D,20210927,000000,30.341,30.341,30.341,30.341,118.54077228473,0
+SIXH.US,D,20210928,000000,30.2414,30.2414,29.7636,29.9,28438.734937358,0
+SIXH.US,D,20210929,000000,30.122,30.1568,30.0652,30.0652,1353.1730531146,0
+SIXH.US,D,20210930,000000,30.0125,30.0225,29.5346,29.5346,2358.7604519028,0
+SIXH.US,D,20211001,000000,29.664,29.7666,29.664,29.7666,34252.25569339,0
+SIXH.US,D,20211004,000000,29.5844,29.6143,29.5445,29.5455,1366.2326297222,0
+SIXH.US,D,20211005,000000,30.0025,30.0025,29.884,29.884,2722.4194312848,0
+SIXH.US,D,20211006,000000,29.7039,29.9079,29.7039,29.9079,1052.8027911389,0
+SIXH.US,D,20211007,000000,30.2514,30.2514,30.0453,30.0453,14498.139200111,0
+SIXH.US,D,20211008,000000,30.1618,30.1618,30.105,30.105,3283.9812254132,0
+SIXH.US,D,20211011,000000,30.4405,30.4405,30.0195,30.0195,321.46650111111,0
+SIXH.US,D,20211012,000000,30.0423,30.0821,29.9677,29.9677,3578.323990493,0
+SIXH.US,D,20211013,000000,30.331,30.331,29.9835,29.9835,338.54440898264,0
+SIXH.US,D,20211014,000000,30.1717,30.2684,30.1717,30.2684,632.88717406251,0
+SIXH.US,D,20211015,000000,30.3509,30.4007,30.341,30.3659,4861.1762464896,0
+SIXH.US,D,20211018,000000,30.3758,30.4106,30.2961,30.2961,704.21255399653,0
+SIXH.US,D,20211019,000000,30.341,30.4106,30.3211,30.3807,1781.1253327188,0
+SIXH.US,D,20211020,000000,30.4902,30.5898,30.4156,30.536,4281.5319616737,0
+SIXH.US,D,20211021,000000,30.4605,30.4605,30.3559,30.3639,5959.1852643473,0
+SIXH.US,D,20211022,000000,30.4902,30.4902,30.4694,30.4694,292.33359944792,0
+SIXH.US,D,20211025,000000,30.4802,30.4802,30.3957,30.3957,13534.744279594,0
+SIXH.US,D,20211026,000000,30.3758,30.4007,30.3111,30.4007,2354.7421206389,0
+SIXH.US,D,20211027,000000,31.0677,31.0677,30.102,30.102,4608.0213768646,0
+SIXH.US,D,20211028,000000,30.1717,30.1717,30.112,30.1319,2088.5276744063,0
+SIXH.US,D,20211029,000000,30.1618,30.1618,30.0791,30.0791,124.56826918056,0
+SIXH.US,D,20211101,000000,29.9825,30.117,29.9825,30.117,470.144757875,0
+SIXH.US,D,20211102,000000,30.1519,30.2811,30.1519,30.2664,2613.9244871597,0
+SIXH.US,D,20211103,000000,30.7988,30.7988,30.4405,30.4455,4355.8710900556,0
+SIXH.US,D,20211104,000000,30.3509,30.3509,30.2016,30.2871,5543.2879785348,0
+SIXH.US,D,20211105,000000,30.3011,30.3211,30.2723,30.2723,626.85967716667,0
+SIXH.US,D,20211108,000000,30.1816,30.2116,30.1816,30.1966,1126.1373367048,0
+SIXH.US,D,20211109,000000,30.4007,30.4206,30.1319,30.1916,3709.9243393855,0
+SIXH.US,D,20211110,000000,30.4605,30.6396,30.3509,30.4146,5202.7344039202,0
+SIXH.US,D,20211111,000000,30.7591,30.7591,30.4106,30.4714,9791.6687072813,0
+SIXH.US,D,20211112,000000,30.4007,30.4007,30.331,30.3449,5701.0074806424,0
+SIXH.US,D,20211115,000000,30.4256,30.4505,30.3609,30.4037,3309.0957958125,0
+SIXH.US,D,20211116,000000,30.4505,30.5102,30.3111,30.4037,7345.5095503889,0
+SIXH.US,D,20211117,000000,30.2404,30.3807,30.2404,30.3807,1777.1070014549,0
+SIXH.US,D,20211118,000000,30.2414,30.2414,30.1856,30.1856,172.78824434723,0
+SIXH.US,D,20211119,000000,30.0025,30.0025,29.9845,29.9845,16730.322217201,0
+SIXH.US,D,20211122,000000,30.2861,30.2861,30.1946,30.1946,275.25569157639,0
+SIXH.US,D,20211123,000000,30.3509,30.3509,30.3101,30.3101,1996.1060553369,0
+SIXH.US,D,20211124,000000,30.2614,30.3111,30.2514,30.2801,1791.1711608785,0
+SIXH.US,D,20211126,000000,29.8234,29.9627,29.8234,29.9358,662.0200757257,0
+SIXH.US,D,20211129,000000,29.9328,30.0573,29.9328,29.9796,3112.1975638819,0
+SIXH.US,D,20211130,000000,29.6143,29.6342,29.4132,29.4132,40555.008280799,0
+SIXH.US,D,20211201,000000,29.9925,29.9925,29.3197,29.3197,1786.1482467986,0
+SIXH.US,D,20211202,000000,29.7437,29.8631,29.5415,29.5415,6607.1411806493,0
+SIXH.US,D,20211203,000000,29.5248,29.6103,29.5248,29.6103,15532.859500563,0
+SIXH.US,D,20211206,000000,29.8333,29.8433,29.8134,29.8134,23577.558690868,0
+SIXH.US,D,20211207,000000,30.0125,30.0125,29.9647,29.9647,5301.1835198854,0
+SIXH.US,D,20211208,000000,29.8731,29.9249,29.8731,29.9249,19170.453877198,0
+SIXH.US,D,20211209,000000,29.9925,29.9925,29.9786,29.9786,3809.3780381667,0
+SIXH.US,D,20211210,000000,30.122,30.2265,30.122,30.2265,2087.5230915903,0
+SIXH.US,D,20211213,000000,30.112,30.2811,30.112,30.2265,4476.4210279723,0
+SIXH.US,D,20211214,000000,30.341,30.341,30.2941,30.2941,9975.5073626043,0
+SIXH.US,D,20211215,000000,30.4156,30.6993,30.4156,30.6535,1754.0015966875,0
+SIXH.US,D,20211216,000000,30.8327,30.8486,30.7291,30.8138,147736.96266532,0
+SIXH.US,D,20211217,000000,30.4902,30.4902,30.4595,30.4595,5164.5602569132,0
+SIXH.US,D,20211220,000000,30.1519,30.2414,30.1519,30.2414,111.50869257292,0
+SIXH.US,D,20211221,000000,30.3807,30.3807,30.341,30.3619,5349.4034950522,0
+SIXH.US,D,20211222,000000,30.4206,30.5032,30.4206,30.5032,9177.8686067223,0
+SIXH.US,D,20211223,000000,30.6595,30.6893,30.6446,30.6754,2051.3581102153,0
+SIXH.US,D,20211227,000000,30.7441,30.7541,30.6794,30.7541,2190.9951216355,0
+SIXH.US,D,20211228,000000,30.7491,30.7491,30.6496,30.7241,1595.2775117639,0
+SIXH.US,D,20211229,000000,30.7691,30.8436,30.7192,30.8436,7460.0319914098,0
+SIXH.US,D,20211230,000000,30.7691,30.8008,30.7691,30.8008,222.01280232986,0
+SIXH.US,D,20211231,000000,30.8158,30.8158,30.8158,30.8158,82.375790909723,0
+SIXH.US,D,20220103,000000,30.8785,30.9612,30.8387,30.9612,4793.8691978195,0
+SIXH.US,D,20220104,000000,31.1483,31.1483,31.1483,31.1483,128.58660044445,0
+SIXH.US,D,20220105,000000,31.3165,31.3165,31.1104,31.1104,12419.657353864,0
+SIXH.US,D,20220106,000000,31.1074,31.1612,31.1074,31.1612,866.95497018404,0
+SIXH.US,D,20220107,000000,31.2298,31.3076,31.2298,31.3076,2675.204038934,0
+SIXH.US,D,20220110,000000,31.1273,31.3992,31.1273,31.3992,2150.8118089966,0
+SIXH.US,D,20220111,000000,31.3364,31.4967,31.3364,31.4967,6333.8946547049,0
+SIXH.US,D,20220112,000000,31.4657,31.4957,31.4657,31.4817,7104.4096745556,0
+SIXH.US,D,20220113,000000,31.5952,31.9137,31.4757,31.4857,19231.733428972,0
+SIXH.US,D,20220114,000000,31.5254,31.5254,31.5254,31.5254,154.70575365972,0
+SIXH.US,D,20220118,000000,31.2368,31.2568,31.1174,31.1263,9312.4827040626,0
+SIXH.US,D,20220119,000000,31.0477,31.1672,30.8775,30.8775,6455.4491754376,0
+SIXH.US,D,20220120,000000,30.8486,31.0377,30.5032,30.5032,16035.150908549,0
+SIXH.US,D,20220121,000000,30.5002,30.6893,30.2464,30.2464,24145.147981893,0
+SIXH.US,D,20220124,000000,29.6043,30.4206,29.3754,30.2314,11062.465969487,0
+SIXH.US,D,20220125,000000,29.8433,30.5002,29.8433,30.5002,17672.620898584,0
+SIXH.US,D,20220126,000000,30.3609,30.4704,30.0901,30.0901,12372.441961514,0
+SIXH.US,D,20220127,000000,30.3807,30.3807,30.0881,30.0881,5796.4428481597,0
+SIXH.US,D,20220128,000000,30.1618,30.3957,30.1618,30.3957,13216.29152693,0
+SIXH.US,D,20220131,000000,30.3609,30.5898,30.3559,30.5898,5792.4245168958,0
+SIXH.US,D,20220201,000000,30.7691,30.7691,30.5102,30.6894,1712.8137012327,0
+SIXH.US,D,20220202,000000,30.77,30.77,30.77,30.77,117.53618946875,0
+SIXH.US,D,20220203,000000,30.6048,30.6048,30.6048,30.6048,120.54993791667,0
+SIXH.US,D,20220204,000000,30.5203,30.6197,30.5202,30.5696,102693.47836276,0
+SIXH.US,D,20220207,000000,30.56,30.6197,30.56,30.6184,9056.3140859896,0
+SIXH.US,D,20220208,000000,30.774,30.774,30.774,30.774,1031.7065520035,0
+SIXH.US,D,20220209,000000,30.6695,30.6743,30.6396,30.6743,2656.1169654306,0
+SIXH.US,D,20220210,000000,30.7391,30.7391,30.5215,30.5215,2883.1526818403,0
+SIXH.US,D,20220211,000000,30.6993,30.6993,30.5108,30.5108,4553.7739048021,0
+SIXH.US,D,20220214,000000,30.2514,30.2514,29.7238,30.14,3522.0673527986,0
+SIXH.US,D,20220215,000000,30.4703,30.4703,30.4275,30.4275,2729.4515109966,0
+SIXH.US,D,20220216,000000,30.5829,30.5829,30.5829,30.5829,90.412453437501,0
+SIXH.US,D,20220217,000000,30.4305,30.4305,30.3026,30.3026,2034.2802023437,0
+SIXH.US,D,20220218,000000,30.2236,30.2911,30.2236,30.2236,15205.365502556,0
+SIXH.US,D,20220222,000000,30.122,30.122,29.959,29.959,21246.926557813,0
+SIXH.US,D,20220223,000000,29.9528,30.0921,29.4848,29.6912,10075.965644201,0
+SIXH.US,D,20220224,000000,28.9772,29.4621,28.8777,29.4621,16345.566998685,0
+SIXH.US,D,20220225,000000,30.0523,30.2521,30.0523,30.2521,3734.0343269688,0
+SIXH.US,D,20220228,000000,29.9327,30.0207,29.9327,30.0207,238.08612738542,0
+SIXH.US,D,20220301,000000,29.8034,29.8034,29.6342,29.642,9273.3039742397,0
+SIXH.US,D,20220302,000000,30.2414,30.2713,30.2414,30.2434,8474.6606355418,0
+SIXH.US,D,20220303,000000,30.235,30.235,30.235,30.235,153.70117084375,0
+SIXH.US,D,20220304,000000,30.0323,30.22,30.0125,30.22,11366.854562726,0
+SIXH.US,D,20220307,000000,29.8183,29.8183,29.8183,29.8183,81.371208093751,0
+SIXH.US,D,20220308,000000,29.9627,29.9726,29.5438,29.5438,2487.3470523473,0
+SIXH.US,D,20220309,000000,30.0423,30.0423,29.9275,29.9275,11134.795932236,0
+SIXH.US,D,20220310,000000,29.5645,29.811,29.5645,29.811,33027.66924072,0
+SIXH.US,D,20220311,000000,29.8234,29.8531,29.5723,29.5723,8547.9951811077,0
+SIXH.US,D,20220314,000000,29.7536,29.7536,29.6008,29.6008,2140.7659808368,0
+SIXH.US,D,20220315,000000,29.9328,29.9328,29.9321,29.9321,5093.2348769792,0
+SIXH.US,D,20220316,000000,30.331,30.331,30.2614,30.277,1673.6349714097,0
+SIXH.US,D,20220317,000000,30.4405,30.7113,30.4106,30.7113,4044.4504171042,0
+SIXH.US,D,20220318,000000,30.7391,30.9154,30.7391,30.9154,1675.6441370417,0
+SIXH.US,D,20220321,000000,31.0178,31.0178,30.8586,30.9424,3868.6484243091,0
+SIXH.US,D,20220322,000000,30.9681,30.9681,30.9083,30.9422,3924.9050620035,0
+SIXH.US,D,20220323,000000,30.973,30.973,30.839,30.839,9642.9904505175,0
+SIXH.US,D,20220324,000000,30.9582,30.9582,30.915,30.915,381.74147006944,0
+SIXH.US,D,20220325,000000,31.0525,31.0525,31.0525,31.0525,7.0320797118057,0
+SIXH.US,D,20220328,000000,30.8785,30.9284,30.8257,30.9284,1422.4892674167,0
+SIXH.US,D,20220329,000000,30.8586,30.8586,30.7789,30.7789,20164.99086501,0
+SIXH.US,D,20220330,000000,30.774,30.7994,30.774,30.7994,797.63875588195,0
+SIXH.US,D,20220331,000000,30.6993,30.7491,30.6212,30.6212,1553.0850334931,0
+SIXH.US,D,20220401,000000,30.7552,30.7552,30.7552,30.7552,52.238306430556,0
+SIXH.US,D,20220404,000000,30.6396,30.7043,30.6396,30.6646,14717.138253993,0
+SIXH.US,D,20220405,000000,30.8287,30.8785,30.7398,30.7398,13137.934067284,0
+SIXH.US,D,20220406,000000,30.978,31.0876,30.978,31.0491,9059.3278344376,0
+SIXH.US,D,20220407,000000,31.0876,31.2492,31.0876,31.2492,12127.323754417,0
+SIXH.US,D,20220408,000000,31.5254,31.5254,31.4957,31.5009,14452.932973393,0
+SIXH.US,D,20220411,000000,31.4459,31.5354,31.3408,31.3408,1638.4745728507,0
+SIXH.US,D,20220412,000000,31.5253,31.5253,31.3605,31.3605,25380.784845538,0
+SIXH.US,D,20220413,000000,31.4359,31.5853,31.3912,31.5005,6517.7333100278,0
+SIXH.US,D,20220414,000000,31.6946,31.6946,31.616,31.6188,2400.9529301737,0
+SIXH.US,D,20220418,000000,31.6384,31.6384,31.6384,31.6384,16.073325055556,0
+SIXH.US,D,20220419,000000,31.7345,31.7445,31.6948,31.7266,2344.6962924792,0
+SIXH.US,D,20220420,000000,31.9634,32.0133,31.923,31.923,7916.1125898612,0
+SIXH.US,D,20220421,000000,32.0531,32.0531,31.8436,31.8436,654.9879960139,0
+SIXH.US,D,20220422,000000,31.6251,31.6251,31.2237,31.2237,689.14381175695,0
+SIXH.US,D,20220425,000000,30.8088,30.8088,30.8088,30.8088,163.74699900347,0
+SIXH.US,D,20220426,000000,30.7999,30.7999,30.7999,30.7999,9.0412453437501,0
+SIXH.US,D,20220427,000000,30.9681,30.998,30.7891,30.7891,2994.6613744132,0
+SIXH.US,D,20220428,000000,30.995,31.3669,30.995,31.3669,3118.2250607778,0
+SIXH.US,D,20220429,000000,31.1072,31.1072,30.394,30.394,828.99540255507,0
+SIXH.US,D,20220502,000000,30.3797,30.4896,30.3797,30.4896,316.14231453371,0
+SIXH.US,D,20220503,000000,30.7983,30.8074,30.7197,30.7197,11080.03540461,0
+SIXH.US,D,20220504,000000,30.7585,31.5529,30.7585,31.5529,8040.0510531097,0
+SIXH.US,D,20220505,000000,31.0324,31.0324,30.894,30.894,245.88846685955,0
+SIXH.US,D,20220506,000000,30.6787,30.901,30.5493,30.901,4757.1891139358,0
+SIXH.US,D,20220509,000000,30.6787,30.6787,30.3281,30.3281,685.47682802071,0
+SIXH.US,D,20220510,000000,30.5891,30.599,30.2403,30.2713,5155.6287928879,0
+SIXH.US,D,20220511,000000,30.0864,30.0864,30.0864,30.0864,17.061648720867,0
+SIXH.US,D,20220512,000000,30.0908,30.1836,29.9215,30.1836,3136.3324854535,0
+SIXH.US,D,20220513,000000,30.6644,30.6644,30.6644,30.6644,134.48593697625,0
+SIXH.US,D,20220516,000000,30.7285,30.888,30.7285,30.8471,1664.0125634822,0
+SIXH.US,D,20220517,000000,30.9876,31.3341,30.9875,31.1352,7297.3675205543,0
+SIXH.US,D,20220518,000000,30.7285,30.7285,30.2296,30.2296,7796.1698390409,0
+SIXH.US,D,20220519,000000,29.9214,29.9833,29.9214,29.9833,1433.1784925528,0
+SIXH.US,D,20220520,000000,30.0909,30.0909,30.0908,30.0908,193.69989430161,0
+SIXH.US,D,20220523,000000,30.2304,30.5592,30.2304,30.3984,2636.5265405716,0
+SIXH.US,D,20220524,000000,30.2703,30.5492,30.1706,30.5048,46883.403432152,0
+SIXH.US,D,20220525,000000,30.898,30.898,30.898,30.898,110.39890348796,0
+SIXH.US,D,20220526,000000,31.2267,31.2567,31.157,31.1642,8336.1208397365,0
+SIXH.US,D,20220527,000000,31.3862,31.5182,31.3464,31.5182,680.45869604399,0
+SIXH.US,D,20220531,000000,31.4159,31.4159,31.2841,31.2841,2580.3234624323,0
+SIXH.US,D,20220601,000000,30.9448,31.2069,30.9378,31.116,11613.964646933,0
+SIXH.US,D,20220602,000000,30.9478,31.2847,30.8581,31.2847,464.67902104479,0
+SIXH.US,D,20220603,000000,31.2417,31.2965,31.1081,31.1081,11722.356297631,0
+SIXH.US,D,20220606,000000,31.098,31.098,31.098,31.098,60.217583720707,0
+SIXH.US,D,20220607,000000,31.1321,31.416,31.1321,31.3946,27573.631585712,0
+SIXH.US,D,20220608,000000,31.3563,31.3563,31.0643,31.0643,12900.613685766,0
+SIXH.US,D,20220609,000000,31.0176,31.0176,30.5451,30.5451,4645.7865840525,0
+SIXH.US,D,20220610,000000,30.051,30.051,30.0405,30.0405,8908.1878850833,0
+SIXH.US,D,20220613,000000,29.493,29.493,29.0319,29.0319,15984.757598662,0
+SIXH.US,D,20220614,000000,29.0945,29.1543,28.7358,28.8855,4882.642413354,0
+SIXH.US,D,20220615,000000,29.0248,29.0637,29.0248,29.0381,3173.4666620813,0
+SIXH.US,D,20220616,000000,28.3671,28.3871,28.3074,28.3414,2485.9825812699,0
+SIXH.US,D,20220617,000000,28.2475,28.3173,28.1977,28.2364,11201.474198447,0
+SIXH.US,D,20220621,000000,28.9849,29.0746,28.7557,28.9897,5122.5091218415,0
+SIXH.US,D,20220622,000000,28.7263,29.0008,28.7263,28.8731,3326.0178741737,0
+SIXH.US,D,20220623,000000,28.9948,29.0746,28.8853,29.0234,11073.010019843,0
+SIXH.US,D,20220624,000000,29.2937,29.6487,29.2539,29.6487,21759.623877478,0
+SIXH.US,D,20220627,000000,29.7721,29.8816,29.6226,29.6395,14479.318005644,0
+SIXH.US,D,20220628,000000,29.8019,29.8118,29.2141,29.2463,13729.609088321,0
+SIXH.US,D,20220629,000000,29.0957,29.2838,29.0957,29.116,1832.6217979002,0
+SIXH.US,D,20220630,000000,29.0048,29.1344,28.9602,28.9602,10922.466060541,0
+SIXH.US,D,20220701,000000,28.8653,29.2439,28.8653,29.2411,475.71891139359,0
+SIXH.US,D,20220705,000000,28.5764,28.96,28.5764,28.96,691.49858639279,0
+SIXH.US,D,20220706,000000,29.2041,29.2041,28.8653,29.089,3061.0605058026,0
+SIXH.US,D,20220707,000000,29.3436,29.503,29.3436,29.4079,2301.3153245264,0
+SIXH.US,D,20220708,000000,29.5428,29.5428,29.4057,29.4057,7868.4309395057,0
+SIXH.US,D,20220711,000000,29.3934,29.3934,29.2461,29.2461,8931.2712921762,0
+SIXH.US,D,20220712,000000,29.4034,29.4034,29.0646,29.1437,14300.672507272,0
+SIXH.US,D,20220713,000000,29.1044,29.1044,28.9948,29.0391,10419.649236473,0
+SIXH.US,D,20220714,000000,28.5266,28.848,28.5266,28.848,7942.6992927612,0
+SIXH.US,D,20220715,000000,29.2838,29.3378,29.2838,29.3378,21523.771674571,0
+SIXH.US,D,20220718,000000,29.493,29.5328,29.1808,29.1808,2189.912794643,0
+SIXH.US,D,20220719,000000,29.5927,29.7001,29.5927,29.7001,5513.9234160261,0
+SIXH.US,D,20220720,000000,29.6425,29.6624,29.4738,29.6105,3295.9090823134,0
+SIXH.US,D,20220721,000000,29.4133,29.5528,29.3237,29.5517,1935.9953166207,0
+SIXH.US,D,20220722,000000,29.6724,29.6724,29.5662,29.5662,8292.9649047367,0
+SIXH.US,D,20220725,000000,29.7975,29.7975,29.7975,29.7975,215.7796749992,0
+SIXH.US,D,20220726,000000,29.8119,29.8119,29.6624,29.7295,26619.182883738,0
+SIXH.US,D,20220727,000000,29.6425,29.8433,29.6425,29.8433,16813.753001217,0
+SIXH.US,D,20220728,000000,29.7322,29.7421,29.7077,29.7077,806.91562185747,0
+SIXH.US,D,20220729,000000,29.5825,29.6238,29.5825,29.6238,152214.17244816,0
+SIXH.US,D,20220801,000000,29.6656,29.6656,29.6656,29.6656,27.0433812996,0
+SIXH.US,D,20220802,000000,29.6524,29.6524,29.5164,29.5164,12794.524174855,0
+SIXH.US,D,20220803,000000,29.5525,29.5669,29.5525,29.5669,824.3223262804,0
+SIXH.US,D,20220804,000000,29.4427,29.4527,29.273,29.293,12624.251033339,0
+SIXH.US,D,20220805,000000,29.263,29.4926,29.263,29.4616,3885.2324467092,0
+SIXH.US,D,20220808,000000,29.5126,29.5525,29.5126,29.5454,4695.5322789824,0
+SIXH.US,D,20220809,000000,29.7114,29.7114,29.5925,29.6457,49602.56933704,0
+SIXH.US,D,20220810,000000,29.7821,29.8321,29.7522,29.8048,7811.5307687252,0
+SIXH.US,D,20220811,000000,29.9718,29.9718,29.882,29.9169,17282.723863874,0
+SIXH.US,D,20220812,000000,30.0417,30.0417,30.0065,30.0065,16613.650578388,0
+SIXH.US,D,20220815,000000,29.9319,29.9619,29.8421,29.9536,51480.58192729,0
+SIXH.US,D,20220816,000000,30.0767,30.2015,30.0767,30.1475,4592.366787358,0
+SIXH.US,D,20220817,000000,30.0018,30.3612,29.9519,30.1216,15327.587556584,0
+SIXH.US,D,20220818,000000,30.1416,30.1615,30.0678,30.0678,2241.5958277224,0
+SIXH.US,D,20220819,000000,30.3213,30.3712,30.2415,30.2564,4081.54736281,0
+SIXH.US,D,20220822,000000,30.1715,30.1715,30.0917,30.0985,761.221103248,0
+SIXH.US,D,20220823,000000,30.2213,30.2214,30.1216,30.1273,3144.0434777572,0
+SIXH.US,D,20220824,000000,30.1516,30.1516,30.1116,30.1366,8740.0201933448,0
+SIXH.US,D,20220825,000000,30.2714,30.2995,30.1915,30.2995,1507.418105774,0
+SIXH.US,D,20220826,000000,30.1408,30.1416,29.9619,29.9619,570.915827436,0
+SIXH.US,D,20220829,000000,29.852,29.9717,29.8423,29.8423,1136.823621298,0
+SIXH.US,D,20220830,000000,29.6424,29.6424,29.5117,29.5117,198.3181295304,0
+SIXH.US,D,20220831,000000,29.4127,29.4726,29.2934,29.2934,1303.0903359548,0
+SIXH.US,D,20220901,000000,29.5026,29.5026,29.4399,29.4399,11846.00261594,0
+SIXH.US,D,20220902,000000,29.7123,29.7522,29.3603,29.3603,56475.594613998,0
+SIXH.US,D,20220906,000000,29.3329,29.3429,29.2758,29.2758,2726.3734776856,0
+SIXH.US,D,20220907,000000,29.3527,29.4427,29.3429,29.3949,1982.1796885892,0
+SIXH.US,D,20220908,000000,29.5026,29.5335,29.5026,29.5335,16297.142856511,0
+SIXH.US,D,20220909,000000,29.6324,29.6923,29.6324,29.6923,1882.0190171092,0
+SIXH.US,D,20220912,000000,29.9718,29.9718,29.6723,29.6885,523.8403118404,0
+SIXH.US,D,20220913,000000,29.9718,29.9718,29.3521,29.3521,776.24520397,0
+SIXH.US,D,20220914,000000,29.4926,29.4926,29.4528,29.4528,652.0459713348,0
+SIXH.US,D,20220915,000000,29.4716,29.5102,29.4627,29.5102,966.550479782,0
+SIXH.US,D,20220916,000000,29.4427,29.6015,29.4427,29.6015,27756.525280538,0
+SIXH.US,D,20220919,000000,29.5325,29.6524,29.5076,29.6524,6967.1763081488,0
+SIXH.US,D,20220920,000000,29.4866,29.4926,29.3529,29.4189,7112.4092817948,0
+SIXH.US,D,20220921,000000,29.2231,29.2231,29.2231,29.2231,68.1092566064,0
+SIXH.US,D,20220922,000000,29.3429,29.3429,29.2765,29.2765,1746.8021106112,0
+SIXH.US,D,20220923,000000,28.624,28.6765,28.624,28.6765,4998.017506852,0
+SIXH.US,D,20220926,000000,28.3345,28.5242,28.3345,28.5117,5390.6473390536,0
+SIXH.US,D,20220927,000000,28.4343,28.4343,28.3899,28.3899,1442.313669312,0
+SIXH.US,D,20220928,000000,28.5841,28.8636,28.5841,28.8168,36418.420150128,0
+SIXH.US,D,20220929,000000,28.3445,28.5033,28.3445,28.5033,1013.6259953776,0
+SIXH.US,D,20220930,000000,27.9481,27.9481,27.9481,27.9481,1.0016067148,0
+SIXH.US,D,20221003,000000,28.4942,28.6839,28.4643,28.634,1640.6317988424,0
+SIXH.US,D,20221004,000000,29.1332,29.3029,28.9535,29.1989,10954.572639768,0
+SIXH.US,D,20221005,000000,29.1232,29.2914,29.1132,29.2914,4687.519425264,0
+SIXH.US,D,20221006,000000,29.223,29.223,28.9535,29.0061,3239.1961156632,0
+SIXH.US,D,20221007,000000,28.5941,28.5941,28.3644,28.4367,4261.836571474,0
+SIXH.US,D,20221010,000000,28.3844,28.3844,28.3761,28.3761,35167.413363343,0
+SIXH.US,D,20221011,000000,28.4942,28.5042,28.4243,28.4243,1328.1305038248,0
+SIXH.US,D,20221012,000000,28.5741,28.5741,28.3208,28.3208,4339.9618952284,0
+SIXH.US,D,20221013,000000,28.8437,29.1718,28.8337,29.1718,1113.7866668576,0
+SIXH.US,D,20221014,000000,28.8007,28.8736,28.7039,28.732,6308.1190898104,0
+SIXH.US,D,20221017,000000,29.223,29.223,29.1099,29.1099,2022.2439571812,0
+SIXH.US,D,20221018,000000,29.283,29.3973,29.283,29.3973,4173.6951805716,0
+SIXH.US,D,20221019,000000,29.4327,29.4327,29.2913,29.2913,266.4273861368,0
+SIXH.US,D,20221020,000000,29.1631,29.1631,29.1432,29.1613,724.1616548004,0
+SIXH.US,D,20221021,000000,29.7688,29.7688,29.7688,29.7688,684.0973862084,0
+SIXH.US,D,20221024,000000,30.1916,30.2115,30.1815,30.2051,2358.783813354,0
+SIXH.US,D,20221025,000000,30.5459,30.6762,30.5459,30.6762,1384.2204798536,0
+SIXH.US,D,20221026,000000,30.6093,30.6093,30.6093,30.6093,17.0273141516,0
+SIXH.US,D,20221027,000000,30.8604,30.8604,30.6165,30.6165,53641.047611114,0
+SIXH.US,D,20221028,000000,31.1,31.15,31.1,31.1194,5525.8642455516,0
+SIXH.US,D,20221031,000000,31.06,31.1,31.0289,31.0289,10747,0
+SIXH.US,D,20221101,000000,30.895,31.0547,30.895,31.0547,728,0
+SIXH.US,D,20221102,000000,30.7891,30.7891,30.7891,30.7891,9,0
+SIXH.US,D,20221103,000000,30.8,30.8,30.726,30.726,4189,0
+SIXH.US,D,20221104,000000,31.19,31.19,31.0416,31.0416,9421,0
+SIXH.US,D,20221107,000000,31.2299,31.43,31.22,31.3612,7709,0
+SIXH.US,D,20221108,000000,31.55,31.66,31.54,31.5651,203351,0
+SIXH.US,D,20221109,000000,31.1801,31.1801,31.1801,31.1801,26,0
+SIXH.US,D,20221110,000000,31.58,31.59,31.58,31.5809,493,0
+SIXH.US,D,20221111,000000,31.44,31.4887,31.4399,31.4887,3740,0
+SIXH.US,D,20221114,000000,31.64,31.64,31.5814,31.5814,244,0
+SIXH.US,D,20221115,000000,31.52,31.62,31.52,31.5373,627,0
+SIXH.US,D,20221116,000000,31.65,31.65,31.54,31.5614,2609,0
+SIXH.US,D,20221117,000000,31.64,31.76,31.64,31.7511,18737,0
+SIXH.US,D,20221118,000000,31.9,31.94,31.78,31.8635,1950,0
+SIXH.US,D,20221121,000000,31.97,32.1,31.97,32.072,3131,0
+SIXH.US,D,20221122,000000,32.225,32.25,32.21,32.2115,1780,0
+SIXH.US,D,20221123,000000,32.17,32.37,32.08,32.0884,1837,0
+SIXH.US,D,20221125,000000,32.53,32.53,32.185,32.21,7807,0
+SIXH.US,D,20221128,000000,32.96,32.96,32.12,32.1871,5858,0
+SIXH.US,D,20221129,000000,32.245,32.36,32.245,32.3505,2374,0
+SIXH.US,D,20221130,000000,32.07,32.38,32.07,32.38,1914,0
+SIXH.US,D,20221201,000000,32.2,32.21,32.19,32.2054,2620,0
+SIXH.US,D,20221202,000000,32.39,32.39,32.2901,32.3383,8256,0
+SIXH.US,D,20221205,000000,32.2949,32.2949,32.2949,32.2949,279,0
+SIXH.US,D,20221206,000000,32.2,32.2,32.1431,32.1431,21235,0
+SIXH.US,D,20221207,000000,32.33,32.33,32.21,32.2628,1442,0
+SIXH.US,D,20221208,000000,32.26,32.26,32.21,32.2194,459,0
+SIXH.US,D,20221209,000000,32.3092,32.3092,32.05,32.0551,656,0
+SIXH.US,D,20221212,000000,32.2001,32.2001,32.19,32.1977,632,0
+SIXH.US,D,20221213,000000,32.4399,32.445,32.33,32.3357,3452,0
+SIXH.US,D,20221214,000000,32.455,32.5635,32.455,32.5635,1028,0
+SIXH.US,D,20221215,000000,32.57,32.57,32.25,32.2532,804,0
+SIXH.US,D,20221216,000000,32.0799,32.0799,31.85,32.0786,2866,0
+SIXH.US,D,20221219,000000,32.1499,32.15,31.82,32.0115,53844,0
+SIXH.US,D,20221220,000000,32.01,32.37,32.01,32.37,9992,0
+SIXH.US,D,20221221,000000,33.34,33.34,32.4,32.58,6157,0
+SIXH.US,D,20221222,000000,32.28,32.3,32,32.2638,11604,0
+SIXH.US,D,20221223,000000,32.26,32.4642,32.23,32.4642,1416,0
+SIXH.US,D,20221227,000000,32.46,32.4837,32.46,32.4837,1744,0
+SIXH.US,D,20221228,000000,32.21,32.219,32.21,32.219,478,0
+SIXH.US,D,20221229,000000,32.41,32.41,32.29,32.3373,2640,0
+SIXH.US,D,20221230,000000,32.4,32.4,32.32,32.3902,1882,0
+SIXH.US,D,20230103,000000,32.41,32.4222,32.32,32.4222,29160,0
+SIXH.US,D,20230104,000000,32.57,32.61,32.465,32.5306,10098,0
+SIXH.US,D,20230105,000000,32.46,32.6799,32.45,32.6795,26962,0
+SIXH.US,D,20230106,000000,33.0999,33.15,33.01,33.0216,8439,0
+SIXH.US,D,20230109,000000,33.11,33.11,32.7846,32.7846,5332,0
+SIXH.US,D,20230110,000000,32.83,32.83,32.75,32.8268,2592,0
+SIXH.US,D,20230111,000000,32.72,32.765,32.68,32.765,3492,0
+SIXH.US,D,20230112,000000,32.8696,32.8696,32.8696,32.8696,24,0
+SIXH.US,D,20230113,000000,33.02,33.04,32.9997,32.9997,1108,0
+SIXH.US,D,20230117,000000,32.8999,32.9,32.81,32.8134,9341,0
+SIXH.US,D,20230118,000000,32.6609,32.6609,32.4754,32.4754,516,0
+SIXH.US,D,20230119,000000,32.51,32.59,32.42,32.5317,6499,0
+SIXH.US,D,20230120,000000,32.53,32.6,32.4901,32.5861,10545,0
+SIXH.US,D,20230123,000000,32.62,32.63,32.41,32.4448,2960,0
+SIXH.US,D,20230124,000000,32.52,32.55,32.5034,32.5034,1104,0
+SIXH.US,D,20230125,000000,32.5,32.66,32.5,32.6522,3702,0
+SIXH.US,D,20230126,000000,32.51,32.51,32.47,32.4936,789,0
+SIXH.US,D,20230127,000000,32.45,32.45,32.3627,32.3627,36989,0
+SIXH.US,D,20230130,000000,32.54,32.62,32.4917,32.55,93208,0
+SIXH.US,D,20230131,000000,32.53,32.61,32.5,32.5777,20284,0
+SIXH.US,D,20230201,000000,32.51,32.51,32.3533,32.3533,30676,0
+SIXH.US,D,20230202,000000,32.2,32.2,31.64,31.73,91126,0
+SIXH.US,D,20230203,000000,31.88,32.01,31.86,32.01,17544,0
+SIXH.US,D,20230206,000000,32.13,32.18,32.11,32.11,4453,0
+SIXH.US,D,20230207,000000,32.1,32.15,32.01,32.1272,6372,0
+SIXH.US,D,20230208,000000,32.09,32.13,32.0248,32.0248,21500,0
+SIXH.US,D,20230209,000000,32.1,32.1,31.9286,31.9286,1324,0
+SIXH.US,D,20230210,000000,32.1,32.2678,32.1,32.2678,30364,0
+SIXH.US,D,20230213,000000,32.31,32.3831,32.31,32.3831,15253,0
+SIXH.US,D,20230214,000000,32.41,32.42,32.3,32.3244,33901,0
+SIXH.US,D,20230215,000000,32.26,32.26,32.2265,32.2265,31868,0
+SIXH.US,D,20230216,000000,32.07,32.0999,32.0462,32.0462,7454,0
+SIXH.US,D,20230217,000000,32.105,32.1754,32.105,32.1754,275,0
+SIXH.US,D,20230221,000000,32.03,32.04,31.9522,31.9522,12189,0
+SIXH.US,D,20230222,000000,31.99,31.99,31.8529,31.8529,5171,0
+SIXH.US,D,20230223,000000,31.82,31.8534,31.74,31.8534,5696,0
+SIXH.US,D,20230224,000000,31.72,31.8,31.72,31.7866,2114,0
+SIXH.US,D,20230227,000000,31.8046,31.8046,31.8046,31.8046,133,0
+SIXH.US,D,20230228,000000,31.76,31.76,31.7188,31.7188,43091,0
+SIXH.US,D,20230301,000000,31.69,31.77,31.68,31.751,52158,0
+SIXH.US,D,20230302,000000,31.81,31.846,31.8088,31.846,28836,0
+SIXH.US,D,20230303,000000,31.8693,31.91,31.8693,31.8778,3715,0
+SIXH.US,D,20230306,000000,31.9576,31.9576,31.9576,31.9576,17,0
+SIXH.US,D,20230307,000000,31.78,31.78,31.7248,31.7248,17431,0
+SIXH.US,D,20230308,000000,31.69,31.6959,31.64,31.6959,25959,0
+SIXH.US,D,20230309,000000,31.7,31.7,31.46,31.46,14946,0
+SIXH.US,D,20230310,000000,31.5999,31.6,31.14,31.2803,24355,0
+SIXH.US,D,20230313,000000,31.33,31.33,31.0692,31.0692,29264,0
+SIXH.US,D,20230314,000000,31.09,31.33,31.09,31.2,156354,0
+SIXH.US,D,20230315,000000,30.9513,30.9991,30.86,30.9991,24642,0
+SIXH.US,D,20230316,000000,30.81,31.0067,30.81,31.0067,1681,0
+SIXH.US,D,20230317,000000,30.72,30.72,30.7074,30.7074,104615,0
+SIXH.US,D,20230320,000000,30.72,31.14,30.72,31.0985,46529,0
+SIXH.US,D,20230321,000000,31.29,31.29,31.1701,31.2182,22850,0
+SIXH.US,D,20230322,000000,31.3,31.3,31.0267,31.0267,7621,0
+SIXH.US,D,20230323,000000,31.1,31.1,30.84,30.9766,99881,0
+SIXH.US,D,20230324,000000,30.89,31.0626,30.88,31.0626,50445,0
+SIXH.US,D,20230327,000000,31.1,31.15,31.1,31.14,22341,0
+SIXH.US,D,20230328,000000,31.3206,31.3206,31.3206,31.3206,17,0
+SIXH.US,D,20230329,000000,32.71,32.71,31.24,31.2966,93305,0
+SIXH.US,D,20230330,000000,31.32,31.32,31.3084,31.3084,32541,0
+SIXH.US,D,20230331,000000,31.31,31.31,31.23,31.2439,35313,0
+SIXH.US,D,20230403,000000,30.865,31.63,30.865,31.5755,38393,0
+SIXH.US,D,20230404,000000,31.48,31.4801,31.3901,31.46,3778,0
+SIXH.US,D,20230405,000000,31.775,31.775,31.775,31.775,70,0
+SIXH.US,D,20230406,000000,32.02,32.02,31.69,31.69,27727,0
+SIXH.US,D,20230410,000000,31.925,31.925,31.7922,31.7922,1847,0
+SIXH.US,D,20230411,000000,32,32.01,31.89,31.909,3448,0
+SIXH.US,D,20230412,000000,31.95,32.02,31.935,32.015,23683,0
+SIXH.US,D,20230413,000000,31.9,32,31.73,31.967,1397,0
+SIXH.US,D,20230414,000000,32.25,32.25,32.05,32.085,4402,0
+SIXH.US,D,20230417,000000,32.1,32.1499,32.07,32.07,984,0
+SIXH.US,D,20230418,000000,32.08,32.13,32.07,32.0801,970,0
+SIXH.US,D,20230419,000000,32.1399,32.17,32.085,32.1448,3242,0
+SIXH.US,D,20230420,000000,31.92,31.9844,31.92,31.9844,4689,0
+SIXH.US,D,20230421,000000,32.094,32.094,31.99,32.0797,723,0
+SIXH.US,D,20230424,000000,32.095,32.095,32.0937,32.0937,123,0
+SIXH.US,D,20230425,000000,32.14,32.14,32.085,32.085,251,0
+SIXH.US,D,20230426,000000,31.96,31.96,31.8578,31.8578,1344,0
+SIXH.US,D,20230427,000000,31.8264,31.8264,31.8264,31.8264,152,0
+SIXH.US,D,20230428,000000,31.9,31.9001,31.8781,31.8781,938,0
+SIXH.US,D,20230501,000000,32.06,32.06,31.8908,31.9281,8217,0
+SIXH.US,D,20230502,000000,31.72,31.7804,31.68,31.7804,7642,0
+SIXH.US,D,20230503,000000,31.78,31.79,31.68,31.721,2523,0
+SIXH.US,D,20230504,000000,31.64,31.64,31.54,31.6195,19848,0
+SIXH.US,D,20230505,000000,31.689,31.689,31.689,31.689,33,0
+SIXH.US,D,20230508,000000,31.6902,31.7252,31.6902,31.7252,170,0
+SIXH.US,D,20230509,000000,31.73,31.8091,31.73,31.7452,11378,0
+SIXH.US,D,20230510,000000,31.61,31.61,31.57,31.5966,1613,0
+SIXH.US,D,20230511,000000,31.65,31.65,31.6237,31.6237,2363,0
+SIXH.US,D,20230512,000000,31.6587,31.6587,31.6587,31.6587,90,0
+SIXH.US,D,20230515,000000,31.6064,31.6064,31.6064,31.6064,105,0
+SIXH.US,D,20230516,000000,31.4187,31.4187,31.4187,31.4187,867,0
+SIXH.US,D,20230517,000000,31.46,31.4868,31.445,31.4868,2198,0
+SIXH.US,D,20230518,000000,31.4,31.4012,31.33,31.4012,25095,0
+SIXH.US,D,20230519,000000,31.54,31.54,31.475,31.475,223,0
+SIXH.US,D,20230522,000000,31.36,31.36,31.36,31.36,200,0
+SIXH.US,D,20230523,000000,31.44,31.5,31.44,31.4812,1362,0
+SIXH.US,D,20230524,000000,31.46,31.46,31.43,31.4384,4356,0
+SIXH.US,D,20230525,000000,31.21,31.21,31.15,31.2063,837,0
+SIXH.US,D,20230526,000000,31.2485,31.2485,31.2021,31.2021,648,0
+SIXH.US,D,20230530,000000,31.22,31.22,31.2144,31.2144,1696,0
+SIXH.US,D,20230531,000000,31.2907,31.3278,31.2907,31.3278,898,0
+SIXH.US,D,20230601,000000,31.33,31.33,31.2979,31.2979,60903,0
+SIXH.US,D,20230602,000000,31.3331,31.3331,31.3331,31.3331,171,0
+SIXH.US,D,20230605,000000,31.3499,31.3499,31.26,31.2961,1503,0
+SIXH.US,D,20230606,000000,31.35,31.35,31.3047,31.3047,7979,0
+SIXH.US,D,20230607,000000,31.39,31.4812,31.39,31.4812,1152,0
+SIXH.US,D,20230608,000000,31.51,31.5244,31.42,31.5244,38713,0
+SIXH.US,D,20230609,000000,31.5497,31.5497,31.5,31.5003,1769,0
+SIXH.US,D,20230612,000000,31.5,31.52,31.386,31.386,31054,0
+SIXH.US,D,20230613,000000,31.54,31.5599,31.46,31.4735,1560,0
+SIXH.US,D,20230614,000000,31.47,31.53,31.4487,31.4487,9017,0
+SIXH.US,D,20230615,000000,31.39,31.39,31.39,31.39,110,0
+SIXH.US,D,20230616,000000,31.5,31.5008,31.4314,31.46,1397,0
+SIXH.US,D,20230620,000000,31.36,31.39,30.96,31.26,3252,0
+SIXH.US,D,20230621,000000,31.42,31.42,30.99,31.09,16465,0
+SIXH.US,D,20230622,000000,31.326,31.326,31.285,31.325,1582,0
+SIXH.US,D,20230623,000000,31.2238,31.2238,31.2238,31.2238,140,0
+SIXH.US,D,20230626,000000,31.23,31.33,31.23,31.33,2546,0
+SIXH.US,D,20230627,000000,31.27,31.61,31.2616,31.31,8958,0
+SIXH.US,D,20230628,000000,31.095,31.24,31.095,31.24,7272,0
+SIXH.US,D,20230629,000000,31.31,31.42,31.31,31.4155,3437,0
+SIXH.US,D,20230630,000000,31.46,31.47,31.33,31.335,1471,0
+SIXH.US,D,20230703,000000,31.53,31.53,31.5031,31.5031,9767,0
+SIXH.US,D,20230705,000000,31.43,31.48,31.4007,31.4675,1445,0
+SIXH.US,D,20230706,000000,31.35,31.35,31.28,31.2909,1071,0
+SIXH.US,D,20230707,000000,31.29,31.29,31.2844,31.2844,290,0
+SIXH.US,D,20230710,000000,31.425,31.425,31.3588,31.3588,1057,0
+SIXH.US,D,20230711,000000,31.35,31.4064,31.35,31.4064,1029,0
+SIXH.US,D,20230712,000000,31.43,31.45,31.3886,31.3886,1794,0
+SIXH.US,D,20230713,000000,31.32,31.35,31.28,31.3161,53838,0
+SIXH.US,D,20230714,000000,31.245,31.3033,31.245,31.3033,134510,0
+SIXH.US,D,20230717,000000,31.28,31.3069,31.28,31.3069,396,0
+SIXH.US,D,20230718,000000,31.5,31.5,31.3255,31.3255,11936,0
+SIXH.US,D,20230719,000000,31.63,31.63,31.35,31.3647,880,0
+SIXH.US,D,20230720,000000,31.63,31.645,31.38,31.38,7156,0
+SIXH.US,D,20230721,000000,31.78,31.865,31.69,31.69,11374,0
+SIXH.US,D,20230724,000000,31.64,31.77,31.64,31.7278,15297,0
+SIXH.US,D,20230725,000000,31.92,31.92,31.7046,31.7046,1079,0
+SIXH.US,D,20230726,000000,31.73,31.73,31.6702,31.6702,1784,0
+SIXH.US,D,20230727,000000,32.61,32.61,31.8044,31.8044,6266,0
+SIXH.US,D,20230728,000000,31.69,31.69,31.6579,31.6579,13538,0
+SIXH.US,D,20230731,000000,31.69,31.83,31.69,31.7743,10056,0
+SIXH.US,D,20230801,000000,31.708,31.78,31.625,31.7327,8210,0
+SIXH.US,D,20230802,000000,31.701,31.701,31.47,31.5897,7017,0
+SIXH.US,D,20230803,000000,31.505,31.6999,31.505,31.5894,2234,0
+SIXH.US,D,20230804,000000,31.75,31.75,31.7,31.7389,20378,0
+SIXH.US,D,20230807,000000,31.89,31.9082,31.85,31.9082,7412,0
+SIXH.US,D,20230808,000000,32.1,32.1,32.0625,32.0625,3138,0
+SIXH.US,D,20230809,000000,32.25,32.25,32.09,32.1291,31351,0
+SIXH.US,D,20230810,000000,32.175,32.24,32.1165,32.1165,8738,0
+SIXH.US,D,20230811,000000,32.19,32.19,32.1895,32.1895,496,0
+SIXH.US,D,20230814,000000,32.28,32.28,32.1801,32.1984,12830,0
+SIXH.US,D,20230815,000000,32.22,32.22,32.1907,32.1907,55207,0
+SIXH.US,D,20230816,000000,32.28,32.28,31.92,32.1125,2685,0
+SIXH.US,D,20230817,000000,32.26,32.26,32.0534,32.0534,325,0
+SIXH.US,D,20230818,000000,32.07,32.14,32.07,32.0828,1866,0
+SIXH.US,D,20230821,000000,31.56,32.13,31.51,31.9385,4059,0
+SIXH.US,D,20230822,000000,31.9768,31.9768,31.9768,31.9768,113,0
+SIXH.US,D,20230823,000000,32.08,32.08,32,32.0184,47478,0
+SIXH.US,D,20230824,000000,32.17,32.17,31.9144,31.9144,12935,0
+SIXH.US,D,20230825,000000,32.16,32.189,32.09,32.189,2487,0
+SIXH.US,D,20230828,000000,32.22,32.2282,32.1604,32.2282,36189,0
+SIXH.US,D,20230829,000000,32.25,32.28,32.25,32.27,14058,0
+SIXH.US,D,20230830,000000,32.24,32.25,31.82,32.15,18855,0
+SIXH.US,D,20230831,000000,32.255,32.255,32.1793,32.1793,550,0
+SIXH.US,D,20230901,000000,32.33,32.38,32.32,32.3335,14788,0
+SIXH.US,D,20230905,000000,32.2679,32.2679,32.2679,32.2679,117,0
+SIXH.US,D,20230906,000000,32.2333,32.2333,32.2333,32.2333,30,0
+SIXH.US,D,20230907,000000,32.25,32.3799,32.195,32.21,7234,0
+SIXH.US,D,20230908,000000,32.4,32.42,32.38,32.38,4783,0
+SIXH.US,D,20230911,000000,32.47,32.58,32.47,32.5475,17345,0
+SIXH.US,D,20230912,000000,32.65,32.65,32.5572,32.5572,11931,0
+SIXH.US,D,20230913,000000,32.48,32.4941,32.44,32.4941,960,0
+SIXH.US,D,20230914,000000,32.63,32.6683,32.63,32.6683,298,0
+SIXH.US,D,20230915,000000,32.5,32.7,32.49,32.49,13339,0
+SIXH.US,D,20230918,000000,32.43,32.58,32.43,32.5449,18936,0
+SIXH.US,D,20230919,000000,32.48,32.56,32.46,32.55,13666,0
+SIXH.US,D,20230920,000000,32.64,32.66,32.5309,32.5309,6709,0
+SIXH.US,D,20230921,000000,32.33,32.39,32.28,32.2856,11118,0
+SIXH.US,D,20230922,000000,32.34,32.37,32.13,32.2428,3305,0
+SIXH.US,D,20230925,000000,32.2801,32.3192,32.2801,32.3192,179,0
+SIXH.US,D,20230926,000000,32.08,32.1075,31.73,31.7881,7936,0
+SIXH.US,D,20230927,000000,32.12,32.12,32.0012,32.0012,23725,0
+SIXH.US,D,20230928,000000,32.05,32.17,31.77,32.14,8037,0
+SIXH.US,D,20230929,000000,32.17,32.17,32.0672,32.0672,4682,0
+SIXH.US,D,20231002,000000,32.0099,32.01,31.8801,31.9736,2222,0
+SIXH.US,D,20231003,000000,31.7,31.7,31.6867,31.6867,2348,0
+SIXH.US,D,20231004,000000,31.63,31.71,31.63,31.7,7268,0
+SIXH.US,D,20231005,000000,31.6234,31.6234,31.6234,31.6234,4,0
+SIXH.US,D,20231006,000000,31.43,31.852,31.43,31.852,1040,0
+SIXH.US,D,20231009,000000,31.6,31.83,31.6,31.8123,706,0
+SIXH.US,D,20231010,000000,32.13,32.2599,32.13,32.155,635,0
+SIXH.US,D,20231011,000000,32.0902,32.1595,32.0902,32.1595,1169,0
+SIXH.US,D,20231012,000000,32.06,32.1148,32.06,32.1148,3769,0
+SIXH.US,D,20231013,000000,32.16,32.16,32.0522,32.106,4717,0
+SIXH.US,D,20231016,000000,32.26,32.3372,32.26,32.3372,8008,0
+SIXH.US,D,20231017,000000,32.24,32.385,32.24,32.38,5091,0
+SIXH.US,D,20231018,000000,32.29,32.31,32.2631,32.2631,967,0
+SIXH.US,D,20231019,000000,32.24,32.24,32.1776,32.1776,141,0
+SIXH.US,D,20231020,000000,32.15,32.15,32.0202,32.0202,721,0
+SIXH.US,D,20231023,000000,31.83,32.05,31.83,31.8577,7352,0
+SIXH.US,D,20231024,000000,32.17,32.1803,32.17,32.1803,33517,0
+SIXH.US,D,20231025,000000,32.04,32.04,31.9,31.9,5799,0
+SIXH.US,D,20231026,000000,31.764,31.764,31.5366,31.5366,2273,0
+SIXH.US,D,20231027,000000,31.49,31.49,31.08,31.1754,3909,0
+SIXH.US,D,20231030,000000,31.46,31.69,31.46,31.6885,806,0
+SIXH.US,D,20231031,000000,31.64,31.805,31.62,31.805,4281,0
+SIXH.US,D,20231101,000000,31.91,32.08,31.9009,31.99,2344,0
+SIXH.US,D,20231102,000000,32.56,32.66,32.55,32.65,3630,0
+SIXH.US,D,20231103,000000,32.8285,32.84,32.815,32.8371,935,0
+SIXH.US,D,20231106,000000,32.87,32.8843,32.87,32.8843,20988,0
+SIXH.US,D,20231107,000000,32.791,32.8291,32.791,32.8291,285,0
+SIXH.US,D,20231108,000000,32.85,32.85,32.8374,32.8374,204,0
+SIXH.US,D,20231109,000000,32.7863,32.7863,32.59,32.59,4309,0
+SIXH.US,D,20231110,000000,32.61,32.85,32.61,32.8232,11862,0
+SIXH.US,D,20231113,000000,32.82,32.92,32.82,32.8777,1658,0
+SIXH.US,D,20231114,000000,33.1,33.1,32.8664,32.8664,476,0
+SIXH.US,D,20231115,000000,32.8685,32.8685,32.8685,32.8685,303,0
+SIXH.US,D,20231116,000000,32.77,32.7826,32.77,32.7826,2589,0
+SIXH.US,D,20231117,000000,32.99,32.99,32.84,32.8807,5377,0
+SIXH.US,D,20231120,000000,32.845,32.845,32.81,32.8428,3108,0
+SIXH.US,D,20231121,000000,32.8796,32.8796,32.84,32.8464,2515,0
+SIXH.US,D,20231122,000000,32.8618,32.8618,32.8618,32.8618,127,0
+SIXH.US,D,20231124,000000,32.99,33,32.91,32.94,3517,0
+SIXH.US,D,20231127,000000,32.93,32.94,32.8802,32.8802,3632,0
+SIXH.US,D,20231128,000000,32.91,32.91,32.84,32.87,22049,0
+SIXH.US,D,20231129,000000,32.91,32.9197,32.81,32.8712,31316,0
+SIXH.US,D,20231130,000000,32.96,32.96,32.9251,32.9251,13830,0
+SIXH.US,D,20231201,000000,33.04,33.04,32.9675,32.9675,9070,0
+SIXH.US,D,20231204,000000,33.165,33.165,33.1004,33.1004,1898,0
+SIXH.US,D,20231205,000000,33.12,33.12,33.1038,33.1038,615,0
+SIXH.US,D,20231206,000000,33.4,33.4,32.9817,32.9817,3597,0
+SIXH.US,D,20231207,000000,32.83,33.05,32.82,33.0476,1551,0
+SIXH.US,D,20231208,000000,33.11,33.13,33.0611,33.0611,3234,0
+SIXH.US,D,20231211,000000,33.19,33.19,33.13,33.1381,522,0
+SIXH.US,D,20231212,000000,33.17,33.22,33.17,33.1824,2306,0
+SIXH.US,D,20231213,000000,33.16,33.18,33.1303,33.1303,9429,0
+SIXH.US,D,20231214,000000,33.12,33.19,33.06,33.0701,9760,0
+SIXH.US,D,20231215,000000,33.1297,33.1297,33.1297,33.1297,22,0
+SIXH.US,D,20231218,000000,33.38,33.43,33.27,33.38,8544,0
+SIXH.US,D,20231219,000000,33.325,33.39,33.27,33.27,6464,0
+SIXH.US,D,20231220,000000,33.2106,33.34,33,33.0178,43544,0
+SIXH.US,D,20231221,000000,33.1308,33.23,33.13,33.23,1649,0
+SIXH.US,D,20231222,000000,33.27,33.31,33.27,33.3,9149,0
+SIXH.US,D,20231226,000000,33.22,33.24,33.16,33.2018,13652,0
+SIXH.US,D,20231227,000000,33.29,33.3,33.23,33.3,10184,0
+SIXH.US,D,20231228,000000,33.25,33.3,33.24,33.248,3506,0
+SIXH.US,D,20231229,000000,33.275,33.31,33.2734,33.2734,4406,0
+SIXH.US,D,20240102,000000,33.54,33.55,33.485,33.5152,12863,0
+SIXH.US,D,20240103,000000,33.635,33.6799,33.631,33.631,1515,0
+SIXH.US,D,20240104,000000,33.73,33.77,33.54,33.6292,7104,0
+SIXH.US,D,20240105,000000,33.76,33.79,33.57,33.7544,26648,0
+SIXH.US,D,20240108,000000,33.9,33.9,33.7233,33.7846,3046,0
+SIXH.US,D,20240109,000000,33.74,33.7968,33.74,33.7968,2220,0
+SIXH.US,D,20240110,000000,33.77,33.885,33.765,33.885,4319,0
+SIXH.US,D,20240111,000000,33.9187,33.93,33.86,33.88,2396,0
+SIXH.US,D,20240112,000000,33.955,33.9692,33.93,33.9692,895,0
+SIXH.US,D,20240116,000000,33.97,34.01,33.88,33.9643,21338,0
+SIXH.US,D,20240117,000000,33.96,33.97,33.805,33.8901,3124,0
+SIXH.US,D,20240118,000000,33.86,33.95,33.82,33.94,14354,0
+SIXH.US,D,20240119,000000,33.94,34,33.9307,33.9425,6116,0
+SIXH.US,D,20240122,000000,33.92,33.92,33.8,33.8427,1365,0
+SIXH.US,D,20240123,000000,33.9481,34.05,33.9469,33.9977,4787,0
+SIXH.US,D,20240124,000000,33.97,34,33.9304,33.98,11459,0
+SIXH.US,D,20240125,000000,34.02,34.19,34,34.16,25975,0
+SIXH.US,D,20240126,000000,34.23,34.25,34.15,34.15,36724,0
+SIXH.US,D,20240129,000000,34.19,34.22,34.1672,34.1672,6035,0
+SIXH.US,D,20240130,000000,34.178,34.26,34.15,34.2198,31279,0
+SIXH.US,D,20240131,000000,34.18,34.39,34.14,34.265,21338,0
+SIXH.US,D,20240201,000000,34.35,34.35,34.2901,34.2901,685,0
+SIXH.US,D,20240202,000000,34.62,34.62,34.3103,34.3139,11702,0
+SIXH.US,D,20240205,000000,34.295,34.42,34.295,34.3452,2952,0
+SIXH.US,D,20240206,000000,34.31,34.39,34.31,34.3151,8809,0
+SIXH.US,D,20240207,000000,34.27,34.49,34.27,34.4449,1125,0
+SIXH.US,D,20240208,000000,34.5685,34.61,34.52,34.5516,3607,0
+SIXH.US,D,20240209,000000,34.5489,34.5489,34.44,34.53,4366,0
+SIXH.US,D,20240212,000000,34.54,34.6,34.54,34.5737,4843,0
+SIXH.US,D,20240213,000000,35,35,34.57,34.66,13242,0
+SIXH.US,D,20240214,000000,35.01,35.01,34.4,34.5756,8934,0
+SIXH.US,D,20240215,000000,34.69,34.69,34.57,34.63,4626,0
+SIXH.US,D,20240216,000000,34.67,34.67,34.6021,34.6021,479,0
+SIXH.US,D,20240220,000000,34.59,34.59,34.5474,34.5474,758,0
+SIXH.US,D,20240221,000000,34.585,34.62,34.585,34.62,995,0
+SIXH.US,D,20240222,000000,34.64,34.78,34.64,34.7643,669,0
+SIXH.US,D,20240223,000000,35.11,35.11,34.7,34.7554,20543,0
+SIXH.US,D,20240226,000000,34.88,34.88,34.8242,34.8242,3070,0
+SIXH.US,D,20240227,000000,34.84,34.84,34.73,34.8008,11136,0
+SIXH.US,D,20240228,000000,35.47,35.47,34.7209,34.7659,50355,0
+SIXH.US,D,20240229,000000,35.62,35.62,34.73,34.7309,2081,0
+SIXH.US,D,20240301,000000,34.82,34.9,34.71,34.884,23309,0
+SIXH.US,D,20240304,000000,35.18,35.18,34.98,34.9861,1676,0
+SIXH.US,D,20240305,000000,35.01,35.04,34.88,34.88,19507,0
+SIXH.US,D,20240306,000000,35.13,35.13,35.09,35.09,7441,0
+SIXH.US,D,20240307,000000,35.25,35.31,35.11,35.1175,2477,0
+SIXH.US,D,20240308,000000,35.29,35.29,35.1,35.15,4965,0
+SIXH.US,D,20240311,000000,35.33,35.34,35.17,35.2562,25972,0
+SIXH.US,D,20240312,000000,35.3,35.31,35.205,35.278,22404,0
+SIXH.US,D,20240313,000000,35.41,35.41,35.33,35.33,4193,0
+SIXH.US,D,20240314,000000,35.36,35.37,35.3,35.3281,11410,0
+SIXH.US,D,20240315,000000,35.18,35.3,35.13,35.141,15323,0
+SIXH.US,D,20240318,000000,35.48,35.48,35.25,35.3,9315,0
+SIXH.US,D,20240319,000000,35.58,35.58,35.21,35.22,8099,0
+SIXH.US,D,20240320,000000,35.35,35.39,35.29,35.3,5157,0
+SIXH.US,D,20240321,000000,35.32,35.32,35.32,35.32,195,0
+SIXH.US,D,20240322,000000,35.95,35.95,35.3149,35.3149,15644,0
+SIXH.US,D,20240325,000000,35.2,35.35,35.14,35.335,5745,0
+SIXH.US,D,20240326,000000,35.37,35.41,35.36,35.41,4015,0
+SIXH.US,D,20240327,000000,35.56,35.56,35.495,35.5018,6961,0
+SIXH.US,D,20240328,000000,35.52,35.58,35.4706,35.54,12606,0
+SIXH.US,D,20240401,000000,35.54,35.59,35.54,35.59,3920,0
+SIXH.US,D,20240402,000000,35.27,35.58,35.27,35.5,1634,0
+SIXH.US,D,20240403,000000,35.54,35.57,35.515,35.55,15689,0
+SIXH.US,D,20240404,000000,35.5895,35.5895,35.3438,35.3438,1488,0
+SIXH.US,D,20240405,000000,35.44,35.49,35.44,35.4808,3509,0
+SIXH.US,D,20240408,000000,35.37,35.51,35.37,35.4638,1871,0
+SIXH.US,D,20240409,000000,35.87,35.87,35.41,35.66,14582,0
+SIXH.US,D,20240410,000000,35.43,35.4999,35.3279,35.4479,27912,0
+SIXH.US,D,20240411,000000,35.35,35.3897,35.29,35.3897,2793,0
+SIXH.US,D,20240412,000000,35.38,35.38,35.07,35.1174,3438,0
+SIXH.US,D,20240415,000000,35.32,35.3202,34.94,35.0268,4861,0
+SIXH.US,D,20240416,000000,35.03,35.0399,34.92,34.9808,4789,0
+SIXH.US,D,20240417,000000,35,35.045,34.975,35.0103,8689,0
+SIXH.US,D,20240418,000000,35.13,35.22,35.13,35.1626,13324,0
+SIXH.US,D,20240419,000000,35.12,35.3393,35.12,35.21,8279,0
+SIXH.US,D,20240422,000000,35.39,35.4706,35.38,35.4706,7854,0
+SIXH.US,D,20240423,000000,35.67,35.76,35.5,35.7368,19617,0
+SIXH.US,D,20240424,000000,35.89,35.89,35.6,35.7569,3698,0
+SIXH.US,D,20240425,000000,35.33,35.472,35.33,35.472,1404,0
+SIXH.US,D,20240426,000000,35.51,35.5798,35.51,35.5798,3260,0
+SIXH.US,D,20240429,000000,35.595,35.6158,35.54,35.6158,2164,0
+SIXH.US,D,20240430,000000,35.51,35.55,35.4078,35.4078,9961,0
+SIXH.US,D,20240501,000000,35.41,36.07,35.26,35.2889,3098,0
+SIXH.US,D,20240502,000000,35.29,35.44,35.29,35.429,11767,0
+SIXH.US,D,20240503,000000,35.47,35.47,35.39,35.4611,21902,0
+SIXH.US,D,20240506,000000,35.56,35.56,35.52,35.52,939,0
+SIXH.US,D,20240507,000000,35.6407,35.7006,35.6407,35.7006,998,0
+SIXH.US,D,20240508,000000,35.7734,35.7734,35.7734,35.7734,112,0
+SIXH.US,D,20240509,000000,35.83,35.8352,35.83,35.8352,1809,0
+SIXH.US,D,20240510,000000,35.875,35.9048,35.875,35.9048,936,0
+SIXH.US,D,20240513,000000,35.77,35.9,35.77,35.8795,14757,0
+SIXH.US,D,20240514,000000,35.885,35.93,35.85,35.874,3025,0
+SIXH.US,D,20240515,000000,35.8406,35.8776,35.8406,35.8776,1225,0
+SIXH.US,D,20240516,000000,36,36,35.84,35.8789,8262,0
+SIXH.US,D,20240517,000000,35.92,35.9544,35.92,35.9544,1129,0
+SIXH.US,D,20240520,000000,36.09,36.09,35.81,35.8305,4944,0
+SIXH.US,D,20240521,000000,35.98,35.98,35.8,35.825,10466,0
+SIXH.US,D,20240522,000000,35.83,35.83,35.77,35.7721,924,0
+SIXH.US,D,20240523,000000,35.684,35.71,35.66,35.6632,12320,0
+SIXH.US,D,20240524,000000,35.73,35.73,35.5899,35.5899,3553,0
+SIXH.US,D,20240528,000000,35.63,35.71,35.4733,35.4733,1519,0
+SIXH.US,D,20240529,000000,35.445,35.45,35.3901,35.4254,2208,0
+SIXH.US,D,20240530,000000,35.5338,35.5338,35.5338,35.5338,158,0
+SIXH.US,D,20240531,000000,35.7,35.95,35.7,35.9454,5217,0
+SIXH.US,D,20240603,000000,35.84,35.88,34.0322,35.8174,22829,0
+SIXH.US,D,20240604,000000,35.9,35.92,35.85,35.9068,23896,0
+SIXH.US,D,20240605,000000,35.735,35.75,35.6586,35.6586,1699,0
+SIXH.US,D,20240606,000000,35.81,35.84,35.7546,35.7546,8245,0
+SIXH.US,D,20240607,000000,35.845,35.845,35.808,35.808,4505,0
+SIXH.US,D,20240610,000000,35.8,35.8439,35.8,35.8372,1829,0
+SIXH.US,D,20240611,000000,35.67,35.85,35.66,35.6636,12130,0
+SIXH.US,D,20240612,000000,35.67,35.67,33.87,35.3052,7351,0
+SIXH.US,D,20240613,000000,35.12,35.26,35.11,35.2402,6245,0
+SIXH.US,D,20240614,000000,35.2,35.287,35.13,35.287,8363,0
+SIXH.US,D,20240617,000000,35.125,35.22,35.125,35.1636,9589,0
+SIXH.US,D,20240618,000000,35.23,35.25,35.2159,35.2159,568,0
+SIXH.US,D,20240620,000000,35.38,35.6,35.36,35.45,50224,0
+SIXH.US,D,20240621,000000,35.55,35.55,35.45,35.4915,1315,0
+SIXH.US,D,20240624,000000,35.61,35.77,35.61,35.75,9634,0
+SIXH.US,D,20240625,000000,35.64,35.64,35.5,35.5019,8447,0
+SIXH.US,D,20240626,000000,35.46,35.4777,35.409,35.4777,2949,0
+SIXH.US,D,20240627,000000,35.4018,35.46,35.36,35.4328,4687,0
+SIXH.US,D,20240628,000000,35.38,35.59,35.38,35.5834,8130,0
+SIXH.US,D,20240701,000000,36.34,36.34,35.5097,35.5097,4457,0
+SIXH.US,D,20240702,000000,35.47,35.47,35.38,35.38,2100,0
+SIXH.US,D,20240703,000000,35.275,35.292,35.23,35.292,1921,0
+SIXH.US,D,20240705,000000,35.2,35.29,35.2,35.2756,1906,0
+SIXH.US,D,20240708,000000,35.51,35.51,35.208,35.208,4677,0
+SIXH.US,D,20240709,000000,35.4,35.44,35.22,35.2385,2795,0
+SIXH.US,D,20240710,000000,35.22,35.22,35.18,35.2,16296,0
+SIXH.US,D,20240711,000000,35.415,35.4365,35.415,35.4365,757,0
+SIXH.US,D,20240712,000000,35.32,35.3647,35.27,35.3647,2300,0
+SIXH.US,D,20240715,000000,35.71,35.71,35.36,35.4628,1185,0
+SIXH.US,D,20240716,000000,35.72,35.73,35.64,35.6713,26511,0
+SIXH.US,D,20240717,000000,36.07,36.14,36.0699,36.1378,12657,0
+SIXH.US,D,20240718,000000,36.11,36.3,36.11,36.1286,6282,0
+SIXH.US,D,20240719,000000,35.92,35.98,35.84,35.98,6009,0
+SIXH.US,D,20240722,000000,35.86,35.88,35.7801,35.8222,7742,0
+SIXH.US,D,20240723,000000,35.7397,35.7397,35.7397,35.7397,97,0
+SIXH.US,D,20240724,000000,35.76,35.775,35.6524,35.6524,34456,0
+SIXH.US,D,20240725,000000,36.01,36.095,35.8354,35.8354,730,0
+SIXH.US,D,20240726,000000,35.9901,36.269,35.9901,36.0527,7120,0
+SIXH.US,D,20240729,000000,36.09,36.27,36.09,36.1867,1727,0
+SIXH.US,D,20240730,000000,36.61,36.61,36.11,36.2274,1531,0
+SIXH.US,D,20240731,000000,36.2,36.36,36.1731,36.1731,1465,0
+SIXH.US,D,20240801,000000,36.1019,36.28,36.04,36.2361,18497,0
+SIXH.US,D,20240802,000000,35.9383,36.04,35.63,36.0068,4293,0
+SIXH.US,D,20240805,000000,35.1492,35.51,35.13,35.38,2205,0
+SIXH.US,D,20240806,000000,35.37,35.85,35.37,35.48,9110,0
+SIXH.US,D,20240807,000000,35.86,35.86,35.4815,35.4815,12207,0
+SIXH.US,D,20240808,000000,35.98,36.04,35.91,36.0382,12148,0
+SIXH.US,D,20240809,000000,36.34,36.34,35.8301,36.1309,1113,0
+SIXH.US,D,20240812,000000,36.2,36.2,36.0346,36.0346,13237,0
+SIXH.US,D,20240813,000000,35.9637,36.18,35.9637,36.18,6053,0
+SIXH.US,D,20240814,000000,36.25,36.2758,36.24,36.2758,12390,0
+SIXH.US,D,20240815,000000,36.35,36.36,36.19,36.25,8301,0
+SIXH.US,D,20240816,000000,36.95,36.95,36.0503,36.301,27485,0
+SIXH.US,D,20240819,000000,36.22,36.41,36.22,36.36,20355,0
+SIXH.US,D,20240820,000000,36.24,36.285,36.24,36.2553,1515,0
+SIXH.US,D,20240821,000000,36.36,36.36,36.25,36.3056,4572,0
+SIXH.US,D,20240822,000000,36.55,36.55,36.39,36.44,1018,0
+SIXH.US,D,20240823,000000,36.549,36.549,36.5371,36.5371,727,0
+SIXH.US,D,20240826,000000,36.66,36.675,36.54,36.5813,3767,0
+SIXH.US,D,20240827,000000,36.77,36.85,36.7457,36.7457,8551,0
+SIXH.US,D,20240828,000000,36.7247,36.845,36.7247,36.844,1008,0
+SIXH.US,D,20240829,000000,36.81,37.1,36.81,37.0023,29570,0
+SIXH.US,D,20240830,000000,37.99,37.99,36.9001,37.0367,24369,0
+SIXH.US,D,20240903,000000,37.31,37.31,37.0768,37.0768,3666,0
+SIXH.US,D,20240904,000000,37.86,37.86,37.0106,37.17,14230,0
+SIXH.US,D,20240905,000000,37.12,37.12,36.9002,37.0166,3374,0
+SIXH.US,D,20240906,000000,36.7772,36.7773,36.67,36.67,7088,0
+SIXH.US,D,20240909,000000,36.73,37.11,36.73,37.0156,3167,0
+SIXH.US,D,20240910,000000,36.96,36.96,36.7451,36.8647,6705,0
+SIXH.US,D,20240911,000000,36.61,36.7849,36.57,36.7849,8322,0
+SIXH.US,D,20240912,000000,36.89,36.89,36.79,36.89,7830,0
+SIXH.US,D,20240913,000000,36.95,37,36.93,37,1709,0
+SIXH.US,D,20240916,000000,36.96,37.21,36.96,37.18,23246,0
+SIXH.US,D,20240917,000000,37.13,37.18,37.04,37.1054,29358,0
+SIXH.US,D,20240918,000000,37.06,37.2,37.06,37.1332,6159,0
+SIXH.US,D,20240919,000000,37.14,37.1948,37.14,37.1948,1170,0
+SIXH.US,D,20240920,000000,37.27,37.27,37.19,37.23,1788,0
+SIXH.US,D,20240923,000000,37.55,37.55,37.23,37.26,37924,0
+SIXH.US,D,20240924,000000,37.28,37.28,37.15,37.1783,2666,0
+SIXH.US,D,20240925,000000,37.3,37.3,36.84,37.0252,48998,0
+SIXH.US,D,20240926,000000,37.34,37.34,37.025,37.0269,4519,0
+SIXH.US,D,20240927,000000,37.1219,37.1219,37.1003,37.1003,1087,0
+SIXH.US,D,20240930,000000,37.125,37.31,37.095,37.17,3785,0
+SIXH.US,D,20241001,000000,36.997,37.11,36.97,37.1076,2477,0
+SIXH.US,D,20241002,000000,37.14,37.218,37.14,37.203,2028,0
+SIXH.US,D,20241003,000000,36.94,37.0515,36.94,37.0515,713,0
+SIXH.US,D,20241004,000000,37.11,37.29,37.01,37.1118,16838,0
+SIXH.US,D,20241007,000000,37.1446,37.1446,37.1446,37.1446,74,0
+SIXH.US,D,20241008,000000,37.12,37.17,37.1125,37.1571,4115,0
+SIXH.US,D,20241009,000000,37.285,37.36,37.285,37.3523,2369,0
+SIXH.US,D,20241010,000000,37.3282,37.33,37.2503,37.2503,3864,0
+SIXH.US,D,20241011,000000,37.38,37.4637,37.38,37.4637,797,0
+SIXH.US,D,20241014,000000,37.39,37.5399,37.39,37.5062,339,0
+SIXH.US,D,20241015,000000,37.64,37.71,37.5764,37.5764,4990,0
+SIXH.US,D,20241016,000000,37.71,37.77,37.7,37.77,32409,0
+SIXH.US,D,20241017,000000,38.76,38.76,37.68,37.6924,17743,0
+SIXH.US,D,20241018,000000,37.64,37.75,37.61,37.75,4216,0
+SIXH.US,D,20241021,000000,37.565,37.57,37.5197,37.5197,584,0
+SIXH.US,D,20241022,000000,37.35,37.6019,37.35,37.6019,1482,0
+SIXH.US,D,20241023,000000,37.635,37.74,37.615,37.7078,8538,0
+SIXH.US,D,20241024,000000,37.63,37.63,37.5278,37.5399,81986,0
+SIXH.US,D,20241025,000000,37.75,37.75,37.3474,37.3474,1535,0
+SIXH.US,D,20241028,000000,37.49,37.49,37.4898,37.4898,3151,0
+SIXH.US,D,20241029,000000,37.5,37.5,37.2984,37.2984,1136,0
+SIXH.US,D,20241030,000000,37.24,37.28,37.24,37.2784,2959,0
+SIXH.US,D,20241031,000000,37.42,37.5199,37.39,37.4469,16023,0
+SIXH.US,D,20241101,000000,37.44,37.46,37.36,37.3604,4922,0
+SIXH.US,D,20241104,000000,37.77,37.77,37.27,37.273,9192,0
+SIXH.US,D,20241105,000000,37.4299,37.4611,37.39,37.4611,968,0
+SIXH.US,D,20241106,000000,37.8,37.8,37.4627,37.4627,37557,0
+SIXH.US,D,20241107,000000,37.48,37.49,37.4051,37.4051,5473,0
+SIXH.US,D,20241108,000000,37.83,37.83,37.48,37.54,7265,0
+SIXH.US,D,20241111,000000,37.62,37.62,37.5662,37.5662,535,0
+SIXH.US,D,20241112,000000,37.42,37.47,37.4105,37.434,602,0
+SIXH.US,D,20241113,000000,37.52,38.36,37.48,37.5,30841,0
+SIXH.US,D,20241114,000000,37.63,37.64,37.575,37.59,7003,0
+SIXH.US,D,20241115,000000,37.58,37.59,37.54,37.59,8344,0
+SIXH.US,D,20241118,000000,37.69,38.07,37.67,37.75,40233,0
+SIXH.US,D,20241119,000000,37.56,37.56,37.4796,37.52,8930,0
+SIXH.US,D,20241120,000000,37.33,37.39,37.295,37.39,10149,0
+SIXH.US,D,20241121,000000,37.54,37.63,37.54,37.5842,1912,0
+SIXH.US,D,20241122,000000,37.77,37.85,37.68,37.8469,13920,0
+SIXH.US,D,20241125,000000,37.95,37.98,37.94,37.98,24743,0
+SIXH.US,D,20241126,000000,37.86,37.93,37.8505,37.93,9387,0
+SIXH.US,D,20241127,000000,37.855,38.11,37.855,38.07,5290,0
+SIXH.US,D,20241129,000000,38.06,38.1,38.0205,38.05,1831,0
+SIXH.US,D,20241202,000000,38.03,38.29,37.83,38.01,17565,0
+SIXH.US,D,20241203,000000,38.11,38.11,37.8052,37.8101,1803,0
+SIXH.US,D,20241204,000000,37.62,37.76,37.62,37.6891,4064,0
+SIXH.US,D,20241205,000000,37.71,37.84,37.69,37.83,13816,0
+SIXH.US,D,20241206,000000,37.82,37.83,37.7406,37.8102,8697,0
+SIXH.US,D,20241209,000000,37.91,38.18,37.5644,37.5644,10455,0
+SIXH.US,D,20241210,000000,37.41,37.62,37.41,37.4731,10638,0
+SIXH.US,D,20241211,000000,37.4398,37.4398,37.28,37.28,2476,0
+SIXH.US,D,20241216,000000,37.14,37.15,36.91,36.9283,27595,0
+SIXH.US,D,20241217,000000,36.95,36.97,36.8808,36.8808,13334,0
+SIXH.US,D,20241218,000000,36.88,36.9,36.3505,36.3505,2807,0
+SIXH.US,D,20241219,000000,36.351,36.44,36.284,36.284,16639,0
+SIXH.US,D,20241220,000000,36.38,36.73,36.36,36.73,9473,0
+SIXH.US,D,20241223,000000,36.53,36.7186,36.5,36.7186,3191,0
+SIXH.US,D,20241224,000000,36.78,36.96,36.77,36.96,20111,0
+SIXH.US,D,20241226,000000,36.97,37.03,36.97,37.03,2286,0
+SIXH.US,D,20241227,000000,36.9264,36.9519,36.9165,36.9519,793,0
+SIXH.US,D,20241230,000000,36.54,36.7,36.54,36.6511,1615,0
+SIXH.US,D,20241231,000000,36.705,36.705,36.66,36.704,7180,0
+SIXH.US,D,20250102,000000,36.85,36.85,36.755,36.7717,7419,0
+SIXH.US,D,20250103,000000,36.84,36.91,36.8027,36.8027,6915,0
+SIXH.US,D,20250106,000000,36.67,36.75,36.66,36.67,1409,0
+SIXH.US,D,20250107,000000,36.64,36.64,36.5982,36.5982,6850,0
+SIXH.US,D,20250108,000000,36.45,36.63,36.45,36.63,1375,0
+SIXH.US,D,20250110,000000,36.37,36.45,36.34,36.37,3966,0
+SIXH.US,D,20250113,000000,36.46,36.61,36.43,36.61,5140,0
+SIXH.US,D,20250114,000000,36.61,37.14,36.54,36.7424,4196,0
+SIXH.US,D,20250115,000000,36.97,36.99,36.94,36.99,11652,0
+SIXH.US,D,20250116,000000,36.95,37.04,36.92,37.0337,6446,0
+SIXH.US,D,20250117,000000,37.1424,37.27,37.1424,37.2,22384,0
+SIXH.US,D,20250121,000000,37.38,37.49,37.32,37.369,24155,0
+SIXH.US,D,20250122,000000,37.41,37.41,37.22,37.25,22726,0
+SIXH.US,D,20250123,000000,37.345,37.47,37.31,37.3743,8837,0
+SIXH.US,D,20250124,000000,37.48,37.59,37.38,37.5036,17140,0
+SIXH.US,D,20250127,000000,38.08,38.32,38.08,38.32,28505,0
+SIXH.US,D,20250128,000000,38.066,38.089,37.83,37.86,13914,0
+SIXH.US,D,20250129,000000,38.0109,38.06,37.9,37.99,21861,0
+SIXH.US,D,20250130,000000,37.82,37.94,37.82,37.9016,16937,0
+SIXH.US,D,20250131,000000,37.7705,37.7705,37.7388,37.7388,1335,0
+SIXH.US,D,20250203,000000,37.58,37.9599,37.58,37.89,6479,0
+SIXH.US,D,20250204,000000,37.82,37.87,37.73,37.7703,6772,0
+SIXH.US,D,20250205,000000,37.93,38.01,37.9263,37.99,56234,0
+SIXH.US,D,20250206,000000,38.14,38.196,38.12,38.196,7710,0
+SIXH.US,D,20250207,000000,38.265,38.31,38.19,38.22,22166,0
+SIXH.US,D,20250210,000000,38.265,38.32,38.08,38.3082,16349,0
+SIXH.US,D,20250211,000000,38.405,38.59,38.3226,38.5759,17404,0
+SIXH.US,D,20250212,000000,38.52,38.84,38.4,38.4976,17693,0
+SIXH.US,D,20250213,000000,38.52,38.64,38.5,38.62,22918,0
+SIXH.US,D,20250214,000000,38.61,38.73,38.5977,38.5977,10835,0
+SIXH.US,D,20250218,000000,38.6,38.73,38.6,38.72,16771,0
+SIXH.US,D,20250219,000000,38.8145,38.89,38.75,38.86,6008,0
+SIXH.US,D,20250220,000000,38.8614,39.0359,38.8105,39.0359,19362,0
+SIXH.US,D,20250221,000000,39.28,39.38,38.9,39.2132,27111,0
+SIXH.US,D,20250224,000000,39.37,39.5999,39.22,39.22,34149,0
+SIXH.US,D,20250225,000000,39.35,39.39,39.29,39.39,13907,0
+SIXH.US,D,20250226,000000,39.4368,39.75,39.13,39.17,7778,0
+SIXH.US,D,20250227,000000,39.2189,39.31,38.99,38.9997,49531,0
+SIXH.US,D,20250228,000000,39.21,39.5,39.115,39.4935,11668,0
+SIXH.US,D,20250303,000000,39.615,39.84,39.34,39.45,20728,0
+SIXH.US,D,20250304,000000,39.12,39.22,38.77,38.785,331613,0
+SIXH.US,D,20250305,000000,38.839,39.07,38.64,38.9831,882935,0
+SIXH.US,D,20250306,000000,38.7,38.85,38.61,38.81,927119,0
+SIXH.US,D,20250307,000000,38.98,39.2,38.819,39.1829,265940,0
+SIXH.US,D,20250310,000000,39.06,39.28,38.68,38.96,165968,0
+SIXH.US,D,20250311,000000,38.45,38.55,38.0706,38.14,17546,0
+SIXH.US,D,20250312,000000,38.19,38.235,37.89,38.08,6898,0
+SIXH.US,D,20250313,000000,38.3164,38.3164,37.8642,37.8955,22657,0
+SIXH.US,D,20250314,000000,38.205,38.51,38.205,38.51,14342,0
+SIXH.US,D,20250317,000000,38.64,38.95,38.64,38.8552,35638,0
+SIXH.US,D,20250318,000000,38.71,38.7741,38.64,38.67,5687,0
+SIXH.US,D,20250319,000000,38.665,38.9,38.63,38.87,35094,0
+SIXH.US,D,20250320,000000,38.6908,38.9252,38.6908,38.88,44197,0
+SIXH.US,D,20250321,000000,38.81,38.92,38.6481,38.8087,26495,0
+SIXH.US,D,20250324,000000,38.78,39.01,38.72,38.795,10834,0
+SIXH.US,D,20250325,000000,38.77,38.795,38.745,38.745,21966,0
+SIXH.US,D,20250326,000000,39.105,39.105,38.9017,38.965,11797,0
+SIXH.US,D,20250327,000000,39.7,39.7,38.99,39.015,4588,0
+SIXH.US,D,20250328,000000,38.98,39.06,38.795,38.8618,5107,0
+SIXH.US,D,20250331,000000,39,39.27,38.97,39.27,32185,0
+SIXH.US,D,20250401,000000,39.15,39.45,39.0096,39.17,17717,0
+SIXH.US,D,20250402,000000,39.0648,39.21,38.9,39.06,35027,0
+SIXH.US,D,20250403,000000,38.85,39.02,38.54,38.54,30451,0
+SIXH.US,D,20250404,000000,37.865,37.865,36.5,36.51,12918,0
+SIXH.US,D,20250407,000000,35,36.5532,35,36.07,42086,0
+SIXH.US,D,20250408,000000,37.29,37.31,35.48,35.81,15408,0
+SIXH.US,D,20250409,000000,35.63,37.44,35.37,37.44,58644,0
+SIXH.US,D,20250410,000000,37.365,37.45,36.6499,37.08,39903,0
+SIXH.US,D,20250411,000000,36.7,37.27,36.05,36.8,34694,0
+SIXH.US,D,20250414,000000,37.56,37.78,37.3755,37.72,17537,0
+SIXH.US,D,20250415,000000,37.85,37.94,37.79,37.87,70981,0
+SIXH.US,D,20250416,000000,37.95,37.95,37.54,37.54,23200,0
+SIXH.US,D,20250417,000000,37.9984,38.208,37.69,38.02,14774,0
+SIXH.US,D,20250421,000000,39,39.17,37.5336,37.82,33519,0
+SIXH.US,D,20250422,000000,38,38.33,38,38.31,18038,0
+SIXH.US,D,20250423,000000,38.46,38.6,38.2278,38.39,14876,0
+SIXH.US,D,20250424,000000,38.619,38.7,38.602,38.61,4507,0
+SIXH.US,D,20250425,000000,38.68,39,38.515,38.58,18468,0
+SIXH.US,D,20250428,000000,38.75,39.01,38.64,38.7315,16534,0
+SIXH.US,D,20250429,000000,38.61,38.955,38.61,38.8811,8980,0
+SIXH.US,D,20250430,000000,38.905,39.1,38.85,39.1,4402,0
+SIXH.US,D,20250501,000000,38.77,38.89,38.38,38.38,38968,0
+SIXH.US,D,20250502,000000,38.7556,38.8699,38.62,38.74,22136,0
+SIXH.US,D,20250505,000000,38.73,38.81,38.65,38.77,6030,0
+SIXH.US,D,20250506,000000,38.8,38.93,38.63,38.63,9652,0
+SIXH.US,D,20250507,000000,38.7132,38.89,38.6743,38.76,7098,0
+SIXH.US,D,20250508,000000,38.55,38.75,38.3525,38.5857,69584,0
+SIXH.US,D,20250509,000000,38.51,38.64,38.46,38.5405,12573,0
+SIXH.US,D,20250512,000000,38.19,39,38.0201,38.127,22806,0
+SIXH.US,D,20250513,000000,38.06,38.8,37.6,37.6595,15211,0
+SIXH.US,D,20250514,000000,37.577,37.65,37.3,37.3222,33602,0
+SIXH.US,D,20250515,000000,37.52,37.805,37.49,37.805,16697,0
+SIXH.US,D,20250516,000000,38.21,38.22,37.74,37.8881,7766,0
+SIXH.US,D,20250519,000000,37.9,38.07,37.71,38,29912,0
+SIXH.US,D,20250520,000000,38.15,38.2,38.1,38.1492,10449,0
+SIXH.US,D,20250521,000000,38.27,38.34,38.1,38.1,8369,0
+SIXH.US,D,20250522,000000,38.06,38.13,38.06,38.1,6386,0
+SIXH.US,D,20250523,000000,38.41,38.41,38.15,38.31,12472,0
+SIXH.US,D,20250527,000000,38.27,38.42,38.221,38.2275,4248,0
+SIXH.US,D,20250528,000000,38.3,38.3,38.18,38.207,5422,0
+SIXH.US,D,20250529,000000,38.13,38.25,38.1,38.2105,4864,0
+SIXH.US,D,20250530,000000,38.24,38.53,38.12,38.53,16359,0
+SIXH.US,D,20250602,000000,38.49,38.63,38.33,38.63,4496,0
+SIXH.US,D,20250603,000000,38.5635,38.85,38.48,38.58,104212,0
+SIXH.US,D,20250604,000000,38.5,38.5,38.3594,38.3594,8781,0
+SIXH.US,D,20250605,000000,38.36,38.3974,38.31,38.3424,3739,0
+SIXH.US,D,20250606,000000,38.4025,38.55,38.4025,38.55,10225,0
+SIXH.US,D,20250609,000000,38.52,38.63,38.49,38.5825,9439,0
+SIXH.US,D,20250610,000000,38.64,38.779,38.64,38.6752,2604,0
+SIXH.US,D,20250611,000000,38.685,38.7723,38.685,38.76,304033,0
+SIXH.US,D,20250612,000000,38.6545,38.69,38.51,38.55,503235,0
+SIXH.US,D,20250613,000000,38.828,38.828,38.49,38.51,379635,0
+SIXH.US,D,20250616,000000,38.78,38.78,38.42,38.5284,10364,0
+SIXH.US,D,20250617,000000,38.43,38.87,38.281,38.37,12785,0
+SIXH.US,D,20250618,000000,38.3883,38.39,38.22,38.39,5380,0
+SIXH.US,D,20250620,000000,38.38,38.56,38.38,38.4447,7414,0
+SIXH.US,D,20250623,000000,38.615,38.635,38.4,38.635,30389,0
+SIXH.US,D,20250624,000000,38.615,38.67,38.56,38.65,5111,0
+SIXH.US,D,20250625,000000,38.5002,38.72,38.4315,38.48,7353,0
+SIXH.US,D,20250626,000000,38.4485,38.4485,38.2835,38.2835,1888,0
+SIXH.US,D,20250627,000000,38.3,38.3129,38.22,38.2511,5345,0
+SIXH.US,D,20250630,000000,38.3361,38.47,38.31,38.44,4315,0
+SIXH.US,D,20250701,000000,38.457,38.635,38.28,38.5092,62451,0
+SIXH.US,D,20250702,000000,38.61,38.63,38.54,38.62,10666,0
+SIXH.US,D,20250703,000000,38.5921,38.67,38.58,38.6103,6041,0
+SIXH.US,D,20250707,000000,38.6365,38.69,38.6,38.6687,8296,0
+SIXH.US,D,20250708,000000,38.72,38.72,38.64,38.684,4219,0
+SIXH.US,D,20250709,000000,38.52,38.54,38.45,38.52,29615,0
+SIXH.US,D,20250710,000000,38.52,38.65,38.41,38.59,2617,0
+SIXH.US,D,20250711,000000,38.3601,38.4,38.32,38.3711,9088,0
+SIXH.US,D,20250714,000000,38.44,38.552,38.44,38.552,7384,0
+SIXH.US,D,20250715,000000,38.29,38.425,38.26,38.38,29334,0
+SIXH.US,D,20250716,000000,38.46,38.49,38.445,38.445,11343,0
+SIXH.US,D,20250717,000000,38.25,38.56,38.25,38.4785,16114,0
+SIXH.US,D,20250718,000000,38.51,38.51,38.38,38.38,63078,0
+SIXH.US,D,20250721,000000,38.44,39.53,38.44,38.6175,3369,0
+SIXH.US,D,20250722,000000,38.75,38.8199,38.5701,38.712,100337,0
+SIXH.US,D,20250723,000000,38.85,38.97,38.62,38.8864,2782,0
+SIXH.US,D,20250724,000000,38.9193,39.05,38.79,38.9039,4448,0
+SIXH.US,D,20250725,000000,38.86,38.87,38.67,38.8084,3512,0
+SIXH.US,D,20250728,000000,38.6201,39.66,38.3226,38.3965,60626,0
+SIXH.US,D,20250729,000000,38.36,38.6875,38.36,38.4859,380419,0
+SIXH.US,D,20250730,000000,38.59,38.59,38.2899,38.2899,563470,0
+SIXH.US,D,20250731,000000,38.31,38.385,38.22,38.33,223852,0
+SIXH.US,D,20250801,000000,38.42,38.42,38.355,38.3817,629,0
+SIXH.US,D,20250804,000000,38.54,38.54,38.4892,38.4892,1066,0
+SIXH.US,D,20250805,000000,38.63,38.685,38.585,38.6221,14585,0
+SIXH.US,D,20250806,000000,38.82,38.87,38.7148,38.7148,22942,0
+SIXH.US,D,20250807,000000,38.72,38.9,38.58,38.712,9637,0
+SIXH.US,D,20250808,000000,38.8039,38.8535,38.76,38.8233,9380,0
+SIXH.US,D,20250811,000000,39.01,39.42,38.74,38.7624,12206,0
+SIXH.US,D,20250812,000000,38.88,38.88,38.61,38.6878,1186,0
+SIXH.US,D,20250813,000000,38.74,38.92,38.52,38.8256,41813,0
+SIXH.US,D,20250814,000000,38.82,38.86,38.68,38.86,78852,0
+SIXH.US,D,20250815,000000,38.85,39.0691,38.85,39.0551,8350,0
+SIXH.US,D,20250818,000000,39.1393,39.1393,39.0566,39.0566,10623,0
+SIXH.US,D,20250819,000000,39.18,39.23,39.18,39.2244,567,0
+SIXH.US,D,20250820,000000,39.25,39.4885,39.25,39.4628,3215,0
+SIXH.US,D,20250821,000000,39.41,39.53,39.41,39.4822,1422,0
+SIXH.US,D,20250822,000000,39.47,39.47,39.2716,39.3348,4488,0
+SIXH.US,D,20250825,000000,39.32,39.32,39.16,39.1742,9107,0
+SIXH.US,D,20250826,000000,39.1385,39.1986,39.06,39.1872,8588,0
+SIXH.US,D,20250827,000000,39.19,39.19,39.14,39.1768,7720,0
+SIXH.US,D,20250828,000000,39.02,39.1051,39.02,39.1051,3362,0
+SIXH.US,D,20250829,000000,39.25,39.2884,39.19,39.25,11049,0
+SIXH.US,D,20250902,000000,39.13,40.06,39.12,39.2435,25857,0
+SIXH.US,D,20250903,000000,39.08,39.13,39.0202,39.1266,6653,0
+SIXH.US,D,20250904,000000,39.26,39.26,39.07,39.1555,9166,0
+SIXH.US,D,20250905,000000,39.05,39.1125,39.03,39.1026,4690,0
+SIXH.US,D,20250908,000000,38.812,38.95,38.74,38.91,12837,0
+SIXH.US,D,20250909,000000,38.98,39.1167,38.98,39.1167,4870,0
+SIXH.US,D,20250910,000000,39.02,39.02,38.8,38.948,60454,0
+SIXH.US,D,20250911,000000,39.07,39.0815,39.05,39.05,2332,0
+SIXH.US,D,20250912,000000,38.93,38.9697,38.93,38.9521,655,0
+SIXH.US,D,20250915,000000,38.6888,38.82,38.6888,38.7129,1016,0
+SIXH.US,D,20250916,000000,38.67,38.69,38.62,38.6618,7549,0
+SIXH.US,D,20250917,000000,38.85,38.9478,38.85,38.9478,209,0
+SIXH.US,D,20250918,000000,38.75,38.77,38.75,38.7574,28819,0
+SIXH.US,D,20250919,000000,38.7769,38.8,38.7,38.7193,21573,0
+SIXH.US,D,20250922,000000,38.59,38.59,38.42,38.42,18987,0
+SIXH.US,D,20250923,000000,38.55,38.7455,38.55,38.7455,18344,0
+SIXH.US,D,20250924,000000,38.71,38.81,38.7,38.81,17020,0
+SIXH.US,D,20250926,000000,38.8096,38.8534,38.8,38.8298,9557,0
+SIXH.US,D,20250929,000000,38.88,38.88,38.59,38.635,881,0
+SIXH.US,D,20250930,000000,38.76,38.77,38.6516,38.6681,4367,0
+SIXH.US,D,20251001,000000,38.76,38.76,38.56,38.6053,9436,0
+SIXH.US,D,20251002,000000,38.55,38.55,38.41,38.4519,4266,0
+SIXH.US,D,20251003,000000,38.4676,38.509,38.4676,38.509,812,0
+SIXH.US,D,20251006,000000,38.31,38.31,38.1201,38.1974,4453,0
+SIXH.US,D,20251007,000000,38.26,38.37,38.26,38.3621,1569,0
+SIXH.US,D,20251008,000000,38.27,38.27,38.16,38.1977,9212,0
+SIXH.US,D,20251009,000000,38.06,38.2701,38.06,38.2701,2942,0
+SIXH.US,D,20251010,000000,38.29,38.42,38.1954,38.1954,7369,0
+SIXH.US,D,20251013,000000,38.0941,38.2136,38.05,38.2136,30528,0
+SIXH.US,D,20251014,000000,38.21,38.475,38.18,38.4522,16811,0
+SIXH.US,D,20251015,000000,38.47,38.47,38.27,38.3562,6485,0
+SIXH.US,D,20251016,000000,38.4691,38.4691,38.13,38.1641,47653,0
+SIXH.US,D,20251017,000000,38.2,38.4481,38.1711,38.4481,6421,0
+SIXH.US,D,20251020,000000,38.46,38.5,38.41,38.49,27681,0
+SIXH.US,D,20251021,000000,38.49,38.58,38.49,38.57,10389,0
+SIXH.US,D,20251022,000000,38.4972,38.73,38.4972,38.6232,8193,0
+SIXH.US,D,20251023,000000,38.53,38.59,38.4463,38.4463,4520,0
+SIXH.US,D,20251024,000000,38.4,38.46,38.37,38.433,7178,0
+SIXH.US,D,20251027,000000,38.39,38.46,38.31,38.3386,61638,0
+SIXH.US,D,20251028,000000,38.205,38.255,38.0431,38.0431,32066,0
+SIXH.US,D,20251029,000000,37.8,37.9,37.705,37.737,33060,0
+SIXH.US,D,20251030,000000,37.63,37.6301,37.483344,37.555,23148,0
+SIXH.US,D,20251031,000000,37.6,37.7742,37.6,37.7742,9939,0
+SIXH.US,D,20251103,000000,37.59,37.6707,37.54,37.638,4445,0
+SIXH.US,D,20251104,000000,37.72,37.7742,37.68,37.7742,31187,0
+SIXH.US,D,20251105,000000,37.82,37.8468,37.725,37.794,1498,0
+SIXH.US,D,20251106,000000,37.83,37.9417,37.83,37.9417,6694,0
+SIXH.US,D,20251107,000000,37.94,38.0419,37.86,38.0419,6099,0
+SIXH.US,D,20251110,000000,38.125,38.1541,38.0351,38.1501,15868,0
+SIXH.US,D,20251111,000000,38.33,38.6144,38.33,38.6144,2011,0
+SIXH.US,D,20251112,000000,38.71,38.735,38.71,38.711,2113,0
+SIXH.US,D,20251113,000000,38.72,38.76,38.53,38.5762,11035,0
+SIXH.US,D,20251114,000000,38.28,38.54,38.28,38.5364,2125,0
+SIXH.US,D,20251117,000000,38.58,38.58,38.269,38.269,10539,0
+SIXH.US,D,20251118,000000,38.23,38.5,38.23,38.4563,14110,0
+SIXH.US,D,20251119,000000,38.43,38.45,38.355,38.3854,621,0
+SIXH.US,D,20251120,000000,38.59,38.59,38.0591,38.0591,22259,0
+SIXH.US,D,20251121,000000,38.14,38.43,38.14,38.415,14922,0
+SIXH.US,D,20251124,000000,38.65,38.65,38.3073,38.36,3826,0
+SIXH.US,D,20251125,000000,38.57,38.6925,38.57,38.6888,5663,0
+SIXH.US,D,20251126,000000,38.7,38.83,38.68,38.7959,2612,0
+SIXH.US,D,20251128,000000,38.8,38.94,38.8,38.94,1084,0
+SIXH.US,D,20251201,000000,38.85,38.86,38.7312,38.7434,10080,0
+SIXH.US,D,20251202,000000,38.57,38.66,38.5419,38.66,1815,0
+SIXH.US,D,20251203,000000,38.7976,38.8216,38.57,38.8216,1698,0
+SIXH.US,D,20251205,000000,39.0174,39.0174,38.83,38.83,4622,0
+SIXH.US,D,20251208,000000,38.68,38.7505,38.68,38.7505,8143,0
+SIXH.US,D,20251209,000000,38.7631,38.7631,38.6427,38.6427,5422,0
+SIXH.US,D,20251211,000000,39.1784,39.21,39.05,39.1444,8928,0
+SIXH.US,D,20251212,000000,39.21,39.3035,39.17,39.2567,13495,0
+SIXH.US,D,20251215,000000,39.3515,39.5,39.34,39.4064,46668,0
+SIXH.US,D,20251216,000000,39.2899,39.2899,39.1,39.1855,14222,0
+SIXH.US,D,20251217,000000,39.17,39.29,39.14,39.14,12982,0
+SIXH.US,D,20251218,000000,39.23,39.25,39.146,39.21,10907,0
+SIXH.US,D,20251219,000000,39.25,39.27,39.1364,39.1364,13317,0
+SIXH.US,D,20251222,000000,39.24,39.37,39.24,39.37,1774,0
+SIXH.US,D,20251223,000000,39.2325,39.3199,39.21,39.3138,10234,0
+SIXH.US,D,20251224,000000,39.46,39.4633,39.32,39.4633,12407,0
+SIXH.US,D,20251226,000000,39.35,39.4522,39.35,39.4522,656,0
+SIXH.US,D,20251229,000000,39.4803,39.53,39.47,39.483,56083,0
+SIXH.US,D,20251230,000000,39.365,39.3855,39.305,39.3855,1618,0
+SIXH.US,D,20251231,000000,39.305,39.325,39.278,39.278,1176,0
+SIXH.US,D,20260102,000000,39.25,39.25,39.17,39.17,2552,0
+SIXH.US,D,20260105,000000,39.22,39.33,39.16,39.2438,4153,0
+SIXH.US,D,20260106,000000,39.27,39.4192,38.67,39.368,27624,0
+SIXH.US,D,20260107,000000,39.415,39.415,39.3079,39.3079,1732,0
+SIXH.US,D,20260108,000000,39.73,39.73,39.5801,39.6698,5103,0
+SIXH.US,D,20260109,000000,39.6,39.6735,39.59,39.6438,2899,0
+SIXH.US,D,20260112,000000,39.69,39.7213,39.55,39.7213,8692,0
+SIXH.US,D,20260113,000000,39.64,39.8041,39.64,39.8041,35120,0
+SIXH.US,D,20260114,000000,39.9,40.27,39.9,40.1621,8688,0
+SIXH.US,D,20260115,000000,40.08,40.24,39.91,40.0989,5616,0
+SIXH.US,D,20260116,000000,40.09,40.115,39.97,40.0738,10498,0
+SIXH.US,D,20260120,000000,39.83,40.01,39.83,39.8871,9700,0
+SIXH.US,D,20260121,000000,39.92,40.1661,39.92,40.1661,25678,0
+SIXH.US,D,20260122,000000,40.2542,40.36,40.04,40.1907,5433,0
+SIXH.US,D,20260123,000000,40.04,40.216,40.04,40.216,4262,0
+SIXH.US,D,20260126,000000,40.32,40.4099,40.32,40.3375,8877,0
+SIXH.US,D,20260127,000000,40.52,40.53,40.43,40.49,4366,0
+SIXH.US,D,20260128,000000,40.42,40.47,40.245,40.3298,38346,0
+SIXH.US,D,20260129,000000,40.57,40.65,40.51,40.5664,4365,0
+SIXH.US,D,20260130,000000,40.66,41.1132,40.65,41.1132,14303,0
+SIXH.US,D,20260202,000000,41.22,41.31,41.13,41.2538,18458,0
+SIXH.US,D,20260203,000000,41.74,41.74,41.56,41.6825,9693,0
+SIXH.US,D,20260204,000000,41.92,42.02,41.8924,41.8924,6803,0
+SIXH.US,D,20260205,000000,42,42.09,41.69,41.8343,10131,0
+SIXH.US,D,20260206,000000,42.185,42.29,42.126,42.1743,3305,0
+SIXH.US,D,20260209,000000,41.94,42.52,41.94,42.0284,11029,0
+SIXH.US,D,20260210,000000,42.07,42.1,41.88,41.8859,17096,0
+SIXH.US,D,20260211,000000,42.14,42.52,42.14,42.3514,9882,0
+SIXH.US,D,20260212,000000,42.3,42.89,42.3,42.4754,15320,0
+SIXH.US,D,20260213,000000,42.38,42.7608,42.38,42.6196,35080,0
+SIXH.US,D,20260217,000000,43,43,42.33,42.506,5666,0
+SIXH.US,D,20260218,000000,42.61,42.95,42.441,42.5,26646,0

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

@@ -0,0 +1,1414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXL.US,D,20200514,000000,24.5623,24.5623,24.5623,24.5623,231384.13126016,0
+SIXL.US,D,20200515,000000,24.7869,24.7869,24.7869,24.7869,226716.16855341,0
+SIXL.US,D,20200519,000000,25.5528,25.5718,25.2353,25.2353,3165.7219729716,0
+SIXL.US,D,20200520,000000,25.6217,25.6217,25.4659,25.4659,3797.6645749789,0
+SIXL.US,D,20200521,000000,25.3032,25.4031,25.3032,25.3921,351005.55790289,0
+SIXL.US,D,20200522,000000,25.423,25.4739,25.423,25.4739,403571.96565907,0
+SIXL.US,D,20200526,000000,25.9312,25.9312,25.6917,25.7106,138269.24161796,0
+SIXL.US,D,20200527,000000,25.7516,26.2837,25.7516,26.2837,5967.90168837,0
+SIXL.US,D,20200528,000000,26.4505,26.5304,26.2258,26.2258,2233.3312242096,0
+SIXL.US,D,20200529,000000,26.1509,26.4525,26.081,26.4525,32492.465577694,0
+SIXL.US,D,20200601,000000,26.5454,26.5454,26.5454,26.5454,1304.9464507377,0
+SIXL.US,D,20200602,000000,26.5693,26.5693,26.5693,26.5693,2.0029876450311,0
+SIXL.US,D,20200603,000000,26.744,26.744,26.7142,26.7142,1847.7561025411,0
+SIXL.US,D,20200604,000000,26.6802,26.748,26.5703,26.5932,10353.443137166,0
+SIXL.US,D,20200605,000000,27.0676,27.1674,27.0197,27.0197,49959.519336187,0
+SIXL.US,D,20200608,000000,27.3372,27.446,27.3372,27.446,18272.254791795,0
+SIXL.US,D,20200609,000000,27.1215,27.1215,27.1215,27.1215,4.0059752900621,0
+SIXL.US,D,20200610,000000,26.771,26.771,26.771,26.771,52.077678770807,0
+SIXL.US,D,20200611,000000,25.8614,25.8614,25.43,25.43,207.30922126072,0
+SIXL.US,D,20200612,000000,25.5069,25.5069,25.5069,25.5069,46030.659070459,0
+SIXL.US,D,20200615,000000,25.2732,25.8374,25.2732,25.8374,1708.5484612115,0
+SIXL.US,D,20200616,000000,26.2507,26.2507,26.1289,26.1289,189.28233245544,0
+SIXL.US,D,20200617,000000,26.2109,26.2109,26.0791,26.0791,4903.313755036,0
+SIXL.US,D,20200618,000000,26.091,26.091,25.9922,25.9922,1349.0121789284,0
+SIXL.US,D,20200619,000000,26.0511,26.0511,25.9692,25.9692,374.55868962081,0
+SIXL.US,D,20200622,000000,25.9312,26.0222,25.9312,26.0222,390.58259078105,0
+SIXL.US,D,20200623,000000,25.9792,25.9792,25.9792,25.9792,2.0029876450311,0
+SIXL.US,D,20200624,000000,25.5279,25.5279,25.5279,25.5279,2.0029876450311,0
+SIXL.US,D,20200625,000000,25.4629,25.6687,25.4629,25.6687,1953.9144477278,0
+SIXL.US,D,20200626,000000,25.4031,25.4729,25.3821,25.3821,2340.4910632188,0
+SIXL.US,D,20200629,000000,25.8414,25.8414,25.7456,25.7456,2053.0623361568,0
+SIXL.US,D,20200630,000000,25.9562,26.109,25.9312,26.109,1622.4199924751,0
+SIXL.US,D,20200701,000000,26.102,26.102,26.102,26.102,196986.82443204,0
+SIXL.US,D,20200702,000000,26.2807,26.2807,26.1969,26.1969,1899.8337813119,0
+SIXL.US,D,20200706,000000,26.3757,26.3757,26.3757,26.3757,1.0014938225155,0
+SIXL.US,D,20200707,000000,26.2288,26.2288,26.2288,26.2288,81.120999623757,0
+SIXL.US,D,20200708,000000,26.1609,26.1609,26.1609,26.1609,3828.7108834769,0
+SIXL.US,D,20200709,000000,26.1209,26.1209,26.0372,26.0372,3553.3000822851,0
+SIXL.US,D,20200710,000000,26.1809,26.2218,26.1809,26.2218,9074.5355258131,0
+SIXL.US,D,20200713,000000,25.9292,25.9292,25.9292,25.9292,1.0014938225155,0
+SIXL.US,D,20200714,000000,26.2807,26.2807,26.2807,26.2807,1.0014938225155,0
+SIXL.US,D,20200715,000000,26.739,26.8279,26.739,26.744,1590.3721901547,0
+SIXL.US,D,20200716,000000,26.7002,26.7002,26.6622,26.6622,2733.0766416448,0
+SIXL.US,D,20200717,000000,26.8839,26.8839,26.8839,26.8839,1.0014938225155,0
+SIXL.US,D,20200720,000000,26.9077,26.9077,26.9077,26.9077,74.110542866149,0
+SIXL.US,D,20200721,000000,27.2572,27.2572,27.1235,27.1235,286.42723323944,0
+SIXL.US,D,20200722,000000,27.1375,27.1385,27.1375,27.1385,3060.5651216074,0
+SIXL.US,D,20200723,000000,27.1554,27.1554,27.1554,27.1554,1.0014938225155,0
+SIXL.US,D,20200724,000000,27.0277,27.0467,26.9717,26.9797,1650.4618195056,0
+SIXL.US,D,20200727,000000,27.0277,27.1994,27.0277,27.1994,3919.8468213257,0
+SIXL.US,D,20200728,000000,27.2562,27.2872,27.0985,27.0985,2014.0040770787,0
+SIXL.US,D,20200729,000000,27.437,27.441,27.437,27.441,3509.2343540944,0
+SIXL.US,D,20200730,000000,27.4869,27.4869,27.432,27.432,101.15087607407,0
+SIXL.US,D,20200731,000000,27.3672,27.3682,27.1674,27.3682,1868.7874728139,0
+SIXL.US,D,20200803,000000,27.6667,27.6667,27.6667,27.6667,1373.0480306688,0
+SIXL.US,D,20200804,000000,27.6967,27.7985,27.6967,27.7985,7593.3261623126,0
+SIXL.US,D,20200805,000000,27.8963,27.9052,27.8963,27.9052,1002.4953163381,0
+SIXL.US,D,20200806,000000,27.7965,27.7965,27.7455,27.7455,148.22108573229,0
+SIXL.US,D,20200807,000000,27.9752,28.0352,27.9752,28.0352,340.50789965527,0
+SIXL.US,D,20200810,000000,27.9342,27.9342,27.9342,27.9342,68.101579931056,0
+SIXL.US,D,20200811,000000,27.7765,27.7765,27.6957,27.6957,6789.1266228328,0
+SIXL.US,D,20200812,000000,27.9652,27.9752,27.8624,27.8624,18989.324368717,0
+SIXL.US,D,20200813,000000,27.8764,27.8764,27.8764,27.8764,1.0014938225155,0
+SIXL.US,D,20200814,000000,28.0042,28.0042,27.8664,27.8684,2563.8241856397,0
+SIXL.US,D,20200817,000000,27.9652,28.0052,27.9552,27.9552,741.10542866149,0
+SIXL.US,D,20200818,000000,27.8564,27.8684,27.7765,27.8684,348.5198502354,0
+SIXL.US,D,20200819,000000,27.9552,27.9552,27.8225,27.8225,194.28980156801,0
+SIXL.US,D,20200820,000000,27.7365,27.7365,27.7365,27.7365,52.077678770807,0
+SIXL.US,D,20200821,000000,27.6417,27.6417,27.6417,27.6417,675.00683637546,0
+SIXL.US,D,20200824,000000,27.6767,27.7455,27.6467,27.7455,11822.634574796,0
+SIXL.US,D,20200825,000000,27.7665,27.7905,27.6767,27.7905,1619.4155110076,0
+SIXL.US,D,20200826,000000,27.8165,27.8165,27.7765,27.7845,2316.4552114784,0
+SIXL.US,D,20200827,000000,27.7965,27.7965,27.7535,27.7535,571.85297265636,0
+SIXL.US,D,20200828,000000,27.6467,27.6957,27.6467,27.6957,8584.8050466031,0
+SIXL.US,D,20200831,000000,27.6897,27.7147,27.6797,27.6887,2326.4701497036,0
+SIXL.US,D,20200901,000000,27.6117,27.6117,27.6117,27.6117,433.64682514922,0
+SIXL.US,D,20200902,000000,28.0312,28.0312,28.0312,28.0312,711.06061398602,0
+SIXL.US,D,20200903,000000,27.5997,27.6197,27.2502,27.3182,1131.6880194425,0
+SIXL.US,D,20200904,000000,27.1704,27.1704,27.1125,27.1125,185.27635716537,0
+SIXL.US,D,20200908,000000,26.6722,26.6822,26.6722,26.6822,451.6737139545,0
+SIXL.US,D,20200909,000000,26.9967,26.9967,26.9967,26.9967,11.016432047671,0
+SIXL.US,D,20200910,000000,26.9507,26.9507,26.7052,26.7052,284.42424559441,0
+SIXL.US,D,20200911,000000,26.6422,26.6422,26.6232,26.6232,4693.0000523077,0
+SIXL.US,D,20200914,000000,26.9357,26.9357,26.9357,26.9357,11.016432047671,0
+SIXL.US,D,20200915,000000,27.0007,27.0007,26.9097,26.9097,167.24946836009,0
+SIXL.US,D,20200916,000000,27.1604,27.1604,26.9567,26.9567,2301.4328041407,0
+SIXL.US,D,20200917,000000,26.8109,26.8109,26.799,26.799,1895.8278060219,0
+SIXL.US,D,20200918,000000,26.8009,26.8609,26.774,26.774,1489.2213140806,0
+SIXL.US,D,20200921,000000,26.3697,26.3697,26.3697,26.3697,94.140419316459,0
+SIXL.US,D,20200922,000000,26.5014,26.5014,26.5014,26.5014,1.0014938225155,0
+SIXL.US,D,20200923,000000,26.4026,26.5723,26.0392,26.0392,5183.7320253403,0
+SIXL.US,D,20200924,000000,26.0432,26.0591,26.0432,26.0591,171.25544365016,0
+SIXL.US,D,20200925,000000,26.0432,26.2977,26.0432,26.2977,331.49445525264,0
+SIXL.US,D,20200928,000000,26.6532,26.6532,26.6532,26.6532,133.19867839457,0
+SIXL.US,D,20200929,000000,26.7012,26.7012,26.6562,26.6562,150.22407337733,0
+SIXL.US,D,20200930,000000,26.8908,26.8908,26.749,26.749,41365.700845182,0
+SIXL.US,D,20201001,000000,26.6922,26.778,26.6922,26.778,12051.976660152,0
+SIXL.US,D,20201002,000000,26.7261,26.794,26.7261,26.794,1617.4125233626,0
+SIXL.US,D,20201005,000000,27.1904,27.2592,27.1904,27.2592,3675.482328632,0
+SIXL.US,D,20201006,000000,27.44,27.6997,27.2702,27.3142,20940.234334978,0
+SIXL.US,D,20201007,000000,27.5299,27.5599,27.5199,27.5599,1184.7671920358,0
+SIXL.US,D,20201008,000000,27.7296,27.7535,27.7296,27.7535,1813.7053125756,0
+SIXL.US,D,20201009,000000,28.079,28.079,27.9292,27.9802,3530.2657243672,0
+SIXL.US,D,20201012,000000,28.129,28.2318,28.129,28.2318,7987.9147283839,0
+SIXL.US,D,20201013,000000,28.1679,28.1679,28.1679,28.1679,2.0029876450311,0
+SIXL.US,D,20201014,000000,28.2787,28.2787,28.0102,28.0102,2322.4641744135,0
+SIXL.US,D,20201015,000000,28.119,28.129,28.0621,28.0621,369.55122050823,0
+SIXL.US,D,20201016,000000,28.0242,28.0242,28.0242,28.0242,22.032864095341,0
+SIXL.US,D,20201019,000000,27.9992,28.0192,27.6377,27.6377,4013.9872406422,0
+SIXL.US,D,20201020,000000,27.6837,27.6837,27.6837,27.6837,2026.0220029489,0
+SIXL.US,D,20201021,000000,27.7495,27.7895,27.6447,27.6447,3105.6323436207,0
+SIXL.US,D,20201022,000000,27.7197,27.8185,27.7197,27.8185,207.30922126072,0
+SIXL.US,D,20201023,000000,27.9792,27.9942,27.9192,27.9942,19511.102650247,0
+SIXL.US,D,20201026,000000,27.6607,27.6607,27.6607,27.6607,1.0014938225155,0
+SIXL.US,D,20201027,000000,27.5877,27.5877,27.5877,27.5877,1.0014938225155,0
+SIXL.US,D,20201028,000000,27.0705,27.0705,26.8389,26.8389,4594.8536577012,0
+SIXL.US,D,20201029,000000,26.9167,26.9167,26.8209,26.9167,387.57810931351,0
+SIXL.US,D,20201030,000000,26.6022,26.6022,26.5832,26.5832,8500.6795655118,0
+SIXL.US,D,20201102,000000,26.9507,26.9707,26.9207,26.9207,8388.51225739,0
+SIXL.US,D,20201103,000000,27.44,27.452,27.44,27.452,14339.388550777,0
+SIXL.US,D,20201104,000000,27.7895,27.7895,27.5767,27.5767,1048.5640321737,0
+SIXL.US,D,20201105,000000,27.9302,27.9302,27.9302,27.9302,3.0044814675466,0
+SIXL.US,D,20201106,000000,27.9712,27.9712,27.9712,27.9712,3.0044814675466,0
+SIXL.US,D,20201109,000000,27.8714,27.8714,27.8714,27.8714,1.0014938225155,0
+SIXL.US,D,20201110,000000,28.109,28.2487,28.109,28.2099,16125.052036322,0
+SIXL.US,D,20201111,000000,28.3837,28.3837,28.3837,28.3837,1.0014938225155,0
+SIXL.US,D,20201112,000000,28.2238,28.2238,28.11,28.11,527.78724446568,0
+SIXL.US,D,20201113,000000,28.3886,28.5124,28.3886,28.5124,988.47440282282,0
+SIXL.US,D,20201116,000000,28.749,28.749,28.749,28.749,5.0074691125776,0
+SIXL.US,D,20201117,000000,28.7251,28.7251,28.7251,28.7251,1.0014938225155,0
+SIXL.US,D,20201118,000000,28.6882,28.6882,28.3227,28.3227,16674.872144883,0
+SIXL.US,D,20201119,000000,28.3287,28.4065,28.3287,28.4065,219.3271471309,0
+SIXL.US,D,20201120,000000,28.4385,28.4385,28.3936,28.3936,3844.7347846371,0
+SIXL.US,D,20201123,000000,28.4795,28.4795,28.4795,28.4795,1.0014938225155,0
+SIXL.US,D,20201124,000000,28.6682,28.6892,28.6182,28.6892,3945.8856607111,0
+SIXL.US,D,20201125,000000,28.6182,28.6182,28.6182,28.6182,1.0014938225155,0
+SIXL.US,D,20201127,000000,28.6382,28.744,28.6332,28.744,739.10244101645,0
+SIXL.US,D,20201130,000000,28.5982,28.6472,28.5982,28.6472,3003.4799737241,0
+SIXL.US,D,20201201,000000,28.839,28.839,28.839,28.839,1.0014938225155,0
+SIXL.US,D,20201202,000000,28.7331,28.7331,28.7331,28.7331,1.0014938225155,0
+SIXL.US,D,20201203,000000,28.6832,28.6832,28.6832,28.6832,41.061246723137,0
+SIXL.US,D,20201204,000000,28.9777,29.0716,28.9777,29.0716,3328.9654660416,0
+SIXL.US,D,20201207,000000,29.1775,29.1775,29.0955,29.0955,2747.0975551601,0
+SIXL.US,D,20201210,000000,29.3871,29.439,29.3392,29.439,2963.4202208234,0
+SIXL.US,D,20201211,000000,29.2672,29.3572,29.1974,29.3482,2985.4530849188,0
+SIXL.US,D,20201214,000000,29.6267,29.6267,29.3981,29.3981,9497.1659189147,0
+SIXL.US,D,20201215,000000,29.6067,29.7555,29.6067,29.7555,1347.0091912834,0
+SIXL.US,D,20201216,000000,29.8265,29.8265,29.7406,29.7406,402.60051665124,0
+SIXL.US,D,20201217,000000,29.9652,30.0401,29.9203,30.0401,2029.0264844165,0
+SIXL.US,D,20201218,000000,30.2049,30.2049,30.111,30.111,7456.1215086281,0
+SIXL.US,D,20201221,000000,29.9252,29.9452,29.8903,29.9422,3768.621254126,0
+SIXL.US,D,20201222,000000,30.0152,30.0601,30.0152,30.0601,3325.960984574,0
+SIXL.US,D,20201223,000000,30.1949,30.2747,30.1949,30.2099,3545.2881317049,0
+SIXL.US,D,20201224,000000,30.155,30.174,30.154,30.154,2171.2386072136,0
+SIXL.US,D,20201228,000000,30.3547,30.3547,30.2298,30.2298,567.84699736631,0
+SIXL.US,D,20201229,000000,30.0022,30.0022,30.0022,30.0022,6.0089629350931,0
+SIXL.US,D,20201230,000000,30.108,30.108,30.108,30.108,176.26291276274,0
+SIXL.US,D,20201231,000000,29.9702,30.182,29.9702,30.182,662.98891050528,0
+SIXL.US,D,20210104,000000,30.0022,30.0022,30.0022,30.0022,74.110542866149,0
+SIXL.US,D,20210105,000000,30.1949,30.2478,30.185,30.2478,2829.2200486064,0
+SIXL.US,D,20210106,000000,30.9687,30.9687,30.9687,30.9687,89.132950203882,0
+SIXL.US,D,20210107,000000,31.2134,31.2433,31.1695,31.2433,1822.7187569783,0
+SIXL.US,D,20210108,000000,31.3132,31.3132,31.1994,31.1994,123.18374016941,0
+SIXL.US,D,20210111,000000,31.1934,31.1934,31.1185,31.1185,8143.1462708737,0
+SIXL.US,D,20210112,000000,31.2633,31.2683,31.2633,31.2683,12723.97901506,0
+SIXL.US,D,20210113,000000,31.1235,31.1235,31.1235,31.1235,22.032864095341,0
+SIXL.US,D,20210114,000000,31.4131,31.4131,31.3511,31.3511,23583.176532596,0
+SIXL.US,D,20210115,000000,31.1934,31.1934,31.1465,31.1465,20615.750336482,0
+SIXL.US,D,20210119,000000,31.4331,31.4331,31.4321,31.4321,8222.2642828524,0
+SIXL.US,D,20210120,000000,31.468,31.5828,31.468,31.5828,1700.5365106314,0
+SIXL.US,D,20210121,000000,31.463,31.463,31.4201,31.4201,576.86044176894,0
+SIXL.US,D,20210122,000000,31.453,31.6876,31.453,31.6876,4024.0021788673,0
+SIXL.US,D,20210125,000000,31.9622,31.9752,31.9622,31.9752,1269.8941669497,0
+SIXL.US,D,20210126,000000,32.0071,32.116,31.9622,32.116,820.22344064022,0
+SIXL.US,D,20210127,000000,31.7276,31.9722,31.6667,31.6667,8118.1089253108,0
+SIXL.US,D,20210128,000000,31.4131,31.4131,31.4131,31.4131,71.106061398602,0
+SIXL.US,D,20210129,000000,31.5329,31.5329,31.1947,31.1947,362.54076375062,0
+SIXL.US,D,20210201,000000,31.2932,31.5164,31.2932,31.5164,7026.480658769,0
+SIXL.US,D,20210202,000000,31.8125,31.8225,31.6989,31.6989,1157.7268588279,0
+SIXL.US,D,20210203,000000,31.7025,31.7025,31.7025,31.7025,31.046308497981,0
+SIXL.US,D,20210204,000000,31.8724,31.8724,31.8363,31.8363,2424.6165443101,0
+SIXL.US,D,20210205,000000,32.1819,32.2019,32.0721,32.1679,1447.1585735349,0
+SIXL.US,D,20210208,000000,32.5414,32.639,32.5414,32.639,325.48549231755,0
+SIXL.US,D,20210209,000000,32.791,32.8279,32.7711,32.7836,2972.4336652261,0
+SIXL.US,D,20210210,000000,32.821,32.8309,32.7942,32.7942,1535.2900299163,0
+SIXL.US,D,20210211,000000,32.806,32.806,32.6512,32.7805,6129.142193795,0
+SIXL.US,D,20210212,000000,32.9109,32.9109,32.8736,32.8736,9418.047906936,0
+SIXL.US,D,20210216,000000,32.7461,32.7461,32.5664,32.5664,4697.0060275978,0
+SIXL.US,D,20210217,000000,32.4915,32.5741,32.4915,32.5741,12719.97303977,0
+SIXL.US,D,20210218,000000,32.4216,32.4316,32.4216,32.4289,2040.0429164641,0
+SIXL.US,D,20210219,000000,32.5314,32.5314,32.3139,32.3139,27298.718614128,0
+SIXL.US,D,20210222,000000,32.0471,32.0916,32.0471,32.0916,1635.4394121678,0
+SIXL.US,D,20210223,000000,31.8075,32.0035,31.8075,32.0035,2543.7943091895,0
+SIXL.US,D,20210224,000000,32.2519,32.3,32.2519,32.3,3671.4763533419,0
+SIXL.US,D,20210225,000000,32.2319,32.2319,31.823,31.823,1387.068944184,0
+SIXL.US,D,20210226,000000,31.7126,31.7925,31.4893,31.4893,1843.7501272511,0
+SIXL.US,D,20210301,000000,31.9722,32.0621,31.9273,31.9872,3986.9469074343,0
+SIXL.US,D,20210302,000000,31.8515,31.8515,31.6484,31.6484,1783.6604979002,0
+SIXL.US,D,20210303,000000,31.473,31.473,31.3884,31.3884,12230.242560559,0
+SIXL.US,D,20210304,000000,31.3531,31.5129,30.814,30.9473,1803.6903743504,0
+SIXL.US,D,20210305,000000,31.0336,31.6291,31.0336,31.6291,306.45710968975,0
+SIXL.US,D,20210308,000000,31.9772,32.0221,31.8217,31.8217,1680.506634181,0
+SIXL.US,D,20210309,000000,32.3017,32.3017,32.0437,32.0437,68385.002682828,0
+SIXL.US,D,20210310,000000,32.4216,32.4216,32.3726,32.3726,3234.8250467251,0
+SIXL.US,D,20210311,000000,32.6911,32.7311,32.6689,32.6689,1199.7895993736,0
+SIXL.US,D,20210312,000000,32.6911,32.8575,32.6911,32.8575,3162.7174915041,0
+SIXL.US,D,20210315,000000,32.9807,33.0506,32.9807,33.0498,7870.7399511495,0
+SIXL.US,D,20210316,000000,33.0306,33.0306,32.9542,32.9542,8445.5974052734,0
+SIXL.US,D,20210317,000000,32.9508,32.9508,32.7811,32.8676,5782.6253312046,0
+SIXL.US,D,20210318,000000,32.9109,32.9109,32.5855,32.5855,773.15323098198,0
+SIXL.US,D,20210319,000000,32.7011,32.8409,32.7011,32.8144,14795.068240022,0
+SIXL.US,D,20210322,000000,32.801,32.8309,32.7411,32.8076,7076.5553498947,0
+SIXL.US,D,20210323,000000,32.7411,32.7411,32.4504,32.4504,267.39885061165,0
+SIXL.US,D,20210324,000000,32.4815,32.4815,32.0995,32.0995,3489.2044776441,0
+SIXL.US,D,20210325,000000,32.4178,32.4178,32.4178,32.4178,2.0029876450311,0
+SIXL.US,D,20210326,000000,32.7011,33.0089,32.7011,33.0089,755.1263421767,0
+SIXL.US,D,20210329,000000,33.0406,33.0406,32.8936,32.8936,15635.321557112,0
+SIXL.US,D,20210330,000000,32.7561,32.801,32.7561,32.7758,1386.0674503615,0
+SIXL.US,D,20210331,000000,32.818,32.818,32.818,32.818,3.0044814675466,0
+SIXL.US,D,20210401,000000,33.0906,33.1076,33.0906,33.1076,14830.12052381,0
+SIXL.US,D,20210405,000000,33.3901,33.3982,33.3901,33.3982,2248.3536315474,0
+SIXL.US,D,20210406,000000,33.5199,33.5199,33.3748,33.3748,1757.6216585148,0
+SIXL.US,D,20210407,000000,33.1704,33.1804,33.0575,33.0575,7911.8011978726,0
+SIXL.US,D,20210408,000000,33.1904,33.2175,33.1904,33.2175,27455.953144263,0
+SIXL.US,D,20210409,000000,33.1904,33.2825,33.1904,33.2825,3691.5062297922,0
+SIXL.US,D,20210412,000000,33.3501,33.357,33.3501,33.357,10248.286285802,0
+SIXL.US,D,20210413,000000,33.3351,33.3951,33.3351,33.3951,962.43556343742,0
+SIXL.US,D,20210414,000000,33.4999,33.5299,33.4201,33.424,14693.917363947,0
+SIXL.US,D,20210415,000000,33.6696,33.7497,33.6566,33.7497,7691.4725569192,0
+SIXL.US,D,20210416,000000,33.8494,33.9154,33.8494,33.9154,1815.7083002206,0
+SIXL.US,D,20210419,000000,33.6298,33.7496,33.6298,33.6923,655.97845374767,0
+SIXL.US,D,20210420,000000,33.7096,33.7096,33.6149,33.6292,11039.466405589,0
+SIXL.US,D,20210421,000000,33.8394,33.8643,33.8194,33.8643,3279.8922687383,0
+SIXL.US,D,20210422,000000,34.0091,34.0091,33.8394,33.8394,4366.5130661676,0
+SIXL.US,D,20210423,000000,33.9494,33.9991,33.948,33.948,12338.403893391,0
+SIXL.US,D,20210426,000000,33.8794,33.8794,33.7663,33.7663,4671.9686820349,0
+SIXL.US,D,20210427,000000,33.7496,33.8394,33.6837,33.6837,2973.4351590486,0
+SIXL.US,D,20210428,000000,33.6099,33.6099,33.5891,33.5891,11520.183440396,0
+SIXL.US,D,20210429,000000,33.5099,33.5562,33.4351,33.5562,898.33995879643,0
+SIXL.US,D,20210430,000000,33.4401,33.4401,33.314,33.314,2646.9481729085,0
+SIXL.US,D,20210503,000000,33.6497,33.6497,33.6035,33.6035,4427.6041893411,0
+SIXL.US,D,20210504,000000,33.8194,33.8194,33.3601,33.4316,1091.6282665419,0
+SIXL.US,D,20210505,000000,33.6896,33.6896,33.4401,33.4619,13222.722938673,0
+SIXL.US,D,20210506,000000,33.6437,33.737,33.6169,33.737,3173.7339235517,0
+SIXL.US,D,20210507,000000,33.9194,33.9194,33.8694,33.9106,3660.4599212942,0
+SIXL.US,D,20210510,000000,34.0091,34.0091,33.7845,33.7845,1086.6207974293,0
+SIXL.US,D,20210511,000000,33.5299,33.5599,33.4501,33.5119,6401.5485135192,0
+SIXL.US,D,20210512,000000,33.2804,33.3002,32.9663,32.9663,1563.3318569467,0
+SIXL.US,D,20210513,000000,33.2604,33.4244,33.2604,33.4244,15843.632272195,0
+SIXL.US,D,20210514,000000,33.6199,33.7396,33.5999,33.6596,34132.912458974,0
+SIXL.US,D,20210517,000000,33.6896,33.7127,33.6896,33.7127,22443.476562573,0
+SIXL.US,D,20210518,000000,33.8194,33.8594,33.6446,33.6446,1583.361733397,0
+SIXL.US,D,20210519,000000,33.3102,33.4697,33.3102,33.4697,299.44665293214,0
+SIXL.US,D,20210520,000000,33.5999,33.715,33.5799,33.715,27894.607438525,0
+SIXL.US,D,20210521,000000,33.7696,33.7696,33.7096,33.746,9886.7470158732,0
+SIXL.US,D,20210524,000000,33.8744,33.8744,33.7856,33.7856,1028.5341557235,0
+SIXL.US,D,20210525,000000,33.6796,33.6796,33.58,33.58,8295.373331896,0
+SIXL.US,D,20210526,000000,33.6596,33.7253,33.6596,33.7253,3445.1387494534,0
+SIXL.US,D,20210527,000000,33.8095,33.8194,33.7462,33.7462,8193.2209619995,0
+SIXL.US,D,20210528,000000,33.8694,33.8894,33.7998,33.7998,1819.7142755108,0
+SIXL.US,D,20210601,000000,33.8085,33.8085,33.8085,33.8085,2.0029876450311,0
+SIXL.US,D,20210602,000000,33.8894,33.8894,33.7396,33.7446,14143.095761564,0
+SIXL.US,D,20210603,000000,33.6796,33.773,33.6796,33.773,1542.3004866739,0
+SIXL.US,D,20210604,000000,33.8095,33.8944,33.7876,33.8944,12593.784818133,0
+SIXL.US,D,20210607,000000,33.9394,33.9451,33.9394,33.9451,591.88284910668,0
+SIXL.US,D,20210608,000000,34.0191,34.0782,34.0191,34.0782,7397.0333730996,0
+SIXL.US,D,20210609,000000,34.1589,34.1989,34.093,34.093,3543.2851440599,0
+SIXL.US,D,20210610,000000,34.2239,34.2239,34.2239,34.2239,74.110542866149,0
+SIXL.US,D,20210611,000000,34.2489,34.3254,34.2489,34.3254,2331.4776188161,0
+SIXL.US,D,20210614,000000,34.2389,34.2389,34.1889,34.2373,7684.4621001616,0
+SIXL.US,D,20210615,000000,34.2489,34.2689,34.1741,34.1741,300.44814675466,0
+SIXL.US,D,20210616,000000,34.1639,34.1949,34.0016,34.0016,2442.6434331154,0
+SIXL.US,D,20210617,000000,33.8994,33.9081,33.8994,33.9081,2754.1080119177,0
+SIXL.US,D,20210618,000000,33.5899,33.5899,33.3856,33.3856,8344.4465291993,0
+SIXL.US,D,20210621,000000,33.7896,33.7896,33.7887,33.7887,14594.769475519,0
+SIXL.US,D,20210622,000000,33.8944,33.8944,33.8944,33.8944,1.0014938225155,0
+SIXL.US,D,20210623,000000,33.9294,33.9334,33.8242,33.8242,7869.7384573269,0
+SIXL.US,D,20210624,000000,33.9594,34.0251,33.9094,34.0251,29420.884024038,0
+SIXL.US,D,20210625,000000,34.1789,34.2911,34.1789,34.2911,369.55122050823,0
+SIXL.US,D,20210628,000000,34.1689,34.1721,34.0691,34.1721,2942.3888505506,0
+SIXL.US,D,20210629,000000,34.1107,34.1107,34.1107,34.1107,4.0059752900621,0
+SIXL.US,D,20210630,000000,34.0691,34.1098,34.0691,34.1098,4388.545930263,0
+SIXL.US,D,20210701,000000,34.2289,34.2289,34.2172,34.2172,18097.994866678,0
+SIXL.US,D,20210702,000000,34.1719,34.2186,34.1719,34.2186,1313.9598951404,0
+SIXL.US,D,20210706,000000,33.8794,34.082,33.8794,34.082,3668.4718718743,0
+SIXL.US,D,20210707,000000,34.0891,34.1919,34.0891,34.1489,6860.2326842313,0
+SIXL.US,D,20210708,000000,34.0191,34.0191,33.9111,33.9111,7307.9004228957,0
+SIXL.US,D,20210709,000000,34.3214,34.3214,34.3214,34.3214,3.0044814675466,0
+SIXL.US,D,20210712,000000,34.3286,34.3346,34.2889,34.3346,2992.4635416763,0
+SIXL.US,D,20210713,000000,34.1719,34.2017,33.9901,33.9936,7205.7480529992,0
+SIXL.US,D,20210714,000000,33.8875,33.8875,33.8875,33.8875,2.0029876450311,0
+SIXL.US,D,20210715,000000,33.7896,33.8284,33.6696,33.8284,5490.18913503,0
+SIXL.US,D,20210716,000000,33.7686,33.7686,33.7686,33.7686,2.0029876450311,0
+SIXL.US,D,20210719,000000,33.5798,33.5798,33.515,33.515,1117.6671059273,0
+SIXL.US,D,20210720,000000,34.0691,34.0691,33.9449,33.9449,7342.9527066838,0
+SIXL.US,D,20210721,000000,33.9455,33.9455,33.9455,33.9455,1.0014938225155,0
+SIXL.US,D,20210722,000000,33.8494,33.8494,33.8379,33.8379,16379.431467241,0
+SIXL.US,D,20210723,000000,34.0291,34.1589,34.0291,34.1589,2886.3051964898,0
+SIXL.US,D,20210726,000000,34.2288,34.2289,34.1613,34.1613,1197.7866117285,0
+SIXL.US,D,20210727,000000,34.0791,34.1253,34.0791,34.1253,19039.399059843,0
+SIXL.US,D,20210728,000000,34.2486,34.2486,34.2486,34.2486,1.0014938225155,0
+SIXL.US,D,20210729,000000,34.5184,34.5184,34.4161,34.4161,559.83504678618,0
+SIXL.US,D,20210730,000000,34.4784,34.4784,34.3886,34.3989,5775.614874447,0
+SIXL.US,D,20210802,000000,34.5284,34.5284,34.3383,34.3383,982.46543988773,0
+SIXL.US,D,20210803,000000,34.5084,34.5339,34.5084,34.5339,7675.448655759,0
+SIXL.US,D,20210804,000000,34.2889,34.3087,34.2702,34.2702,19014.36171428,0
+SIXL.US,D,20210805,000000,34.2489,34.328,34.2489,34.328,3856.7527105073,0
+SIXL.US,D,20210806,000000,34.3853,34.3853,34.3853,34.3853,5.0074691125776,0
+SIXL.US,D,20210809,000000,34.3786,34.3786,34.3034,34.3034,4112.1336352487,0
+SIXL.US,D,20210810,000000,34.2889,34.2889,34.2264,34.2264,4498.7102507397,0
+SIXL.US,D,20210811,000000,34.2789,34.2949,34.2789,34.2949,3416.0954286005,0
+SIXL.US,D,20210812,000000,34.2708,34.2708,34.2708,34.2708,89.132950203882,0
+SIXL.US,D,20210813,000000,34.3386,34.3386,34.3183,34.3183,4732.0583113858,0
+SIXL.US,D,20210816,000000,34.4286,34.4286,34.4136,34.4136,7489.1708047711,0
+SIXL.US,D,20210817,000000,34.2689,34.3831,34.2689,34.3831,153.22855484488,0
+SIXL.US,D,20210818,000000,34.3186,34.3186,34.0431,34.0431,2976.4396405161,0
+SIXL.US,D,20210819,000000,34.0491,34.0791,33.9891,33.9946,6562.7890189442,0
+SIXL.US,D,20210820,000000,34.2739,34.2739,34.2739,34.2739,2.0029876450311,0
+SIXL.US,D,20210823,000000,34.3386,34.3386,34.2989,34.3231,8158.1686782115,0
+SIXL.US,D,20210824,000000,34.2789,34.2789,34.2339,34.2339,3491.2074652891,0
+SIXL.US,D,20210825,000000,34.2889,34.2889,34.2796,34.2796,262.39138149906,0
+SIXL.US,D,20210826,000000,34.0995,34.0995,34.0995,34.0995,3.0044814675466,0
+SIXL.US,D,20210827,000000,34.4586,34.4586,34.4386,34.448,1089.6252788969,0
+SIXL.US,D,20210830,000000,34.6284,34.6284,34.5842,34.5842,2332.4791126387,0
+SIXL.US,D,20210831,000000,34.5984,34.6621,34.5984,34.6621,2451.656877518,0
+SIXL.US,D,20210901,000000,34.688,34.803,34.688,34.803,166.24797453757,0
+SIXL.US,D,20210902,000000,34.9179,34.9915,34.8979,34.9915,1218.8179820014,0
+SIXL.US,D,20210903,000000,34.8736,34.8736,34.8736,34.8736,4.0059752900621,0
+SIXL.US,D,20210907,000000,34.5884,34.5884,34.4934,34.4934,522.7797753531,0
+SIXL.US,D,20210908,000000,34.7081,34.7081,34.6284,34.6483,14508.641006782,0
+SIXL.US,D,20210909,000000,34.5284,34.5284,34.3423,34.3423,5030.5034704955,0
+SIXL.US,D,20210910,000000,34.0351,34.0351,34.0351,34.0351,2.0029876450311,0
+SIXL.US,D,20210913,000000,34.0791,34.0791,34.0441,34.0441,11578.270082102,0
+SIXL.US,D,20210914,000000,33.9493,33.9493,33.785,33.785,910.35788466661,0
+SIXL.US,D,20210915,000000,33.9394,33.9453,33.9394,33.9453,7128.6330286655,0
+SIXL.US,D,20210916,000000,33.8994,33.8994,33.8954,33.8954,3792.6571058663,0
+SIXL.US,D,20210917,000000,33.8994,33.8994,33.8133,33.8133,3657.4554398267,0
+SIXL.US,D,20210920,000000,33.5849,33.5849,33.4894,33.4894,933.39224258447,0
+SIXL.US,D,20210921,000000,33.6249,33.6695,33.4699,33.4699,932.39074876195,0
+SIXL.US,D,20210922,000000,33.7896,33.7896,33.6473,33.6473,7041.5030661066,0
+SIXL.US,D,20210923,000000,33.8046,33.8046,33.8046,33.8046,13.019419692701,0
+SIXL.US,D,20210924,000000,33.8394,36.7751,33.8095,33.8105,59377.567243123,0
+SIXL.US,D,20210927,000000,33.9094,33.9094,33.7546,33.7546,791.18011978726,0
+SIXL.US,D,20210928,000000,33.5299,33.5299,32.9508,33.3651,73799.078287347,0
+SIXL.US,D,20210929,000000,33.6995,33.7096,33.641,33.641,1357.0241295085,0
+SIXL.US,D,20210930,000000,33.6696,33.6696,33.1571,33.1571,1168.7432908756,0
+SIXL.US,D,20211001,000000,33.0506,33.3543,33.0506,33.3543,442.66026955186,0
+SIXL.US,D,20211004,000000,33.3801,33.3801,33.2504,33.2593,642.95903405496,0
+SIXL.US,D,20211005,000000,33.4401,33.4401,33.3531,33.3531,5045.5258778332,0
+SIXL.US,D,20211006,000000,33.1604,33.474,33.0806,33.474,3779.6376861736,0
+SIXL.US,D,20211007,000000,33.9194,33.9494,33.7322,33.7322,5109.6214824742,0
+SIXL.US,D,20211008,000000,33.6046,33.6046,33.6046,33.6046,162.24199924751,0
+SIXL.US,D,20211011,000000,33.6796,33.6796,33.4934,33.4934,272.40631972423,0
+SIXL.US,D,20211012,000000,33.6896,33.6896,33.6069,33.6069,1533.2870422713,0
+SIXL.US,D,20211013,000000,33.6099,33.7151,33.6099,33.7151,654.97695992515,0
+SIXL.US,D,20211014,000000,34.0891,34.1066,34.0891,34.1066,647.96650316754,0
+SIXL.US,D,20211015,000000,34.2689,34.2689,34.1092,34.1092,1421.1197341495,0
+SIXL.US,D,20211018,000000,34.1291,34.1291,34.0436,34.0436,10911.275196307,0
+SIXL.US,D,20211019,000000,34.0891,34.1436,34.0891,34.1436,4485.690831047,0
+SIXL.US,D,20211020,000000,34.3903,34.3903,34.3903,34.3903,38.05676525559,0
+SIXL.US,D,20211021,000000,34.4086,34.4722,34.3986,34.4722,3660.4599212942,0
+SIXL.US,D,20211022,000000,34.5284,34.592,34.5284,34.592,3013.4949119492,0
+SIXL.US,D,20211025,000000,34.6981,34.6981,34.5738,34.5738,6025.9883300759,0
+SIXL.US,D,20211026,000000,34.4796,34.4796,34.4796,34.4796,36.053777610559,0
+SIXL.US,D,20211027,000000,34.3286,34.3286,34.0812,34.0812,5935.8538860495,0
+SIXL.US,D,20211028,000000,34.3586,34.4106,34.3536,34.4106,4413.5832758259,0
+SIXL.US,D,20211029,000000,34.4686,34.4686,34.3786,34.3964,900.34294644145,0
+SIXL.US,D,20211101,000000,34.662,34.662,34.662,34.662,6.0089629350931,0
+SIXL.US,D,20211102,000000,34.5784,34.6581,34.5584,34.6041,10320.393841022,0
+SIXL.US,D,20211103,000000,34.8179,34.9179,34.7681,34.9063,974.4534893076,0
+SIXL.US,D,20211104,000000,34.9877,34.9877,34.8059,34.8059,1775.6485473201,0
+SIXL.US,D,20211105,000000,35.0976,35.0976,35.0689,35.0689,324.48399849503,0
+SIXL.US,D,20211108,000000,35.0876,35.0876,35.0426,35.0426,1081.6133283168,0
+SIXL.US,D,20211109,000000,34.9778,34.9809,34.9778,34.9809,279.41677648184,0
+SIXL.US,D,20211110,000000,35.0876,35.0876,34.9805,34.9805,3966.9170309839,0
+SIXL.US,D,20211111,000000,35.0476,35.0776,35.0076,35.0236,2678.995975229,0
+SIXL.US,D,20211112,000000,35.2274,35.2274,35.1076,35.1126,5201.7589141456,0
+SIXL.US,D,20211115,000000,35.2473,35.2473,35.1574,35.1798,1482.2108573229,0
+SIXL.US,D,20211116,000000,35.2088,35.2088,35.2088,35.2088,91.135937848912,0
+SIXL.US,D,20211117,000000,35.0376,35.0934,35.0076,35.0934,3677.485316277,0
+SIXL.US,D,20211118,000000,34.9281,34.9281,34.9281,34.9281,1.0014938225155,0
+SIXL.US,D,20211119,000000,34.9179,34.9279,34.8379,34.8379,18739.95240691,0
+SIXL.US,D,20211122,000000,34.9917,34.9917,34.9917,34.9917,2.0029876450311,0
+SIXL.US,D,20211123,000000,34.9778,35.0526,34.9579,35.0241,6362.4902544411,0
+SIXL.US,D,20211124,000000,34.997,34.997,34.997,34.997,4.0059752900621,0
+SIXL.US,D,20211126,000000,34.328,34.328,34.328,34.328,2.0029876450311,0
+SIXL.US,D,20211129,000000,34.3936,34.4286,34.3128,34.3128,1160.7313402955,0
+SIXL.US,D,20211130,000000,33.6146,33.6146,33.6146,33.6146,1.0014938225155,0
+SIXL.US,D,20211201,000000,33.347,33.347,33.347,33.347,15.022407337733,0
+SIXL.US,D,20211202,000000,33.48,33.9693,33.48,33.8969,18153.077026917,0
+SIXL.US,D,20211203,000000,33.8594,33.8704,33.8594,33.8704,6614.866697715,0
+SIXL.US,D,20211206,000000,34.4186,34.451,34.4186,34.451,606.90525644441,0
+SIXL.US,D,20211207,000000,34.8179,34.8179,34.701,34.701,1914.8561886497,0
+SIXL.US,D,20211208,000000,34.8105,34.8105,34.8105,34.8105,1.0014938225155,0
+SIXL.US,D,20211209,000000,34.6084,34.6084,34.4586,34.4763,11420.034058145,0
+SIXL.US,D,20211210,000000,34.5384,34.5721,34.5384,34.5721,1953.9144477278,0
+SIXL.US,D,20211213,000000,34.7081,34.74,34.7081,34.74,1035.544612481,0
+SIXL.US,D,20211214,000000,34.6284,34.6284,34.5772,34.5772,17437.008943817,0
+SIXL.US,D,20211215,000000,35.0512,35.0512,35.0512,35.0512,1.0014938225155,0
+SIXL.US,D,20211216,000000,34.8579,35.0076,34.8579,34.996,46091.750193633,0
+SIXL.US,D,20211217,000000,34.9877,34.9877,34.9106,34.9106,7352.9676449089,0
+SIXL.US,D,20211220,000000,34.7864,34.7864,34.7864,34.7864,7.0104567576086,0
+SIXL.US,D,20211221,000000,35.0176,35.0176,35.0057,35.0057,11135.60981255,0
+SIXL.US,D,20211222,000000,35.1524,35.2724,35.1524,35.2724,458.68417071211,0
+SIXL.US,D,20211223,000000,35.3771,35.3892,35.3771,35.3892,1853.7650654763,0
+SIXL.US,D,20211227,000000,35.3571,35.7264,35.3571,35.7264,2372.5388655393,0
+SIXL.US,D,20211228,000000,35.8165,35.8564,35.7816,35.8065,9543.2346347504,0
+SIXL.US,D,20211229,000000,35.9164,35.9695,35.9164,35.9695,2374.5418531843,0
+SIXL.US,D,20211230,000000,36.0661,36.0661,35.9704,35.9704,3521.2522799646,0
+SIXL.US,D,20211231,000000,35.9736,35.9736,35.9736,35.9736,5.0074691125776,0
+SIXL.US,D,20220103,000000,35.7266,35.8578,35.7266,35.8578,6991.4283749808,0
+SIXL.US,D,20220104,000000,35.8597,35.8597,35.8597,35.8597,37.055271433074,0
+SIXL.US,D,20220105,000000,35.9264,35.9264,35.3446,35.3446,7064.5374240245,0
+SIXL.US,D,20220106,000000,35.4171,35.4171,35.2561,35.2561,2119.1609284428,0
+SIXL.US,D,20220107,000000,35.1974,35.1974,35.1378,35.1378,573.8559603014,0
+SIXL.US,D,20220110,000000,34.8429,35.0673,34.8429,35.0673,2821.2080980262,0
+SIXL.US,D,20220111,000000,35.0898,35.0898,35.0898,35.0898,74.110542866149,0
+SIXL.US,D,20220112,000000,34.9877,35.0076,34.9877,34.9946,2962.4187270009,0
+SIXL.US,D,20220113,000000,35.1674,35.1874,34.8891,34.8891,1106.6506738797,0
+SIXL.US,D,20220114,000000,34.7181,34.8351,34.7181,34.8351,798.19057654487,0
+SIXL.US,D,20220118,000000,34.3486,34.3486,34.2429,34.2429,2691.0139010992,0
+SIXL.US,D,20220119,000000,34.0477,34.0477,34.0477,34.0477,1.0014938225155,0
+SIXL.US,D,20220120,000000,34.3586,34.3586,33.6239,33.6239,4226.3039310155,0
+SIXL.US,D,20220121,000000,33.9594,33.9594,33.4746,33.4746,8911.2920327431,0
+SIXL.US,D,20220124,000000,33.7521,33.7521,33.7521,33.7521,31.046308497981,0
+SIXL.US,D,20220125,000000,33.1505,33.2809,33.1505,33.2809,826.23240357531,0
+SIXL.US,D,20220126,000000,33.4601,33.4601,32.8536,32.8536,2418.607581375,0
+SIXL.US,D,20220127,000000,32.8709,32.8909,32.5314,32.6637,1387.068944184,0
+SIXL.US,D,20220128,000000,32.811,33.1345,32.811,33.1345,203.30324597065,0
+SIXL.US,D,20220131,000000,33.2703,33.607,33.2703,33.607,636.95007111987,0
+SIXL.US,D,20220201,000000,33.47,33.6206,33.3801,33.6206,1087.6222912518,0
+SIXL.US,D,20220202,000000,33.6497,33.7608,33.6497,33.7608,126.18822163696,0
+SIXL.US,D,20220203,000000,33.7307,33.7307,33.4688,33.4688,934.39373640699,0
+SIXL.US,D,20220204,000000,33.2104,33.3601,33.1904,33.332,89900.094471928,0
+SIXL.US,D,20220207,000000,33.3701,33.3701,33.2921,33.2921,7115.6136089728,0
+SIXL.US,D,20220208,000000,33.6149,33.6149,33.5499,33.6119,1042.5550692387,0
+SIXL.US,D,20220209,000000,33.8394,33.8394,33.7417,33.7417,7046.5105352192,0
+SIXL.US,D,20220210,000000,33.7096,33.7096,33.2947,33.2947,1358.0256233311,0
+SIXL.US,D,20220211,000000,33.48,33.48,33.3993,33.3993,3447.1417370984,0
+SIXL.US,D,20220214,000000,33.2604,33.2604,33.2249,33.2249,1438.1451291322,0
+SIXL.US,D,20220215,000000,33.4251,33.47,33.3546,33.3546,1665.4842268433,0
+SIXL.US,D,20220216,000000,33.2204,33.3891,33.2204,33.3891,2783.1513327706,0
+SIXL.US,D,20220217,000000,33.2804,33.2804,33.2594,33.2594,1887.8158554418,0
+SIXL.US,D,20220218,000000,33.2804,33.2804,33.1754,33.1754,6035.0017744785,0
+SIXL.US,D,20220222,000000,33.1804,33.1804,33.009,33.009,8369.4838747623,0
+SIXL.US,D,20220223,000000,33.0406,33.0406,32.6535,32.6535,4548.7849418655,0
+SIXL.US,D,20220224,000000,32.2618,32.7118,32.2019,32.7118,16427.503170722,0
+SIXL.US,D,20220225,000000,33.4501,33.4918,33.4501,33.4918,1242.8538337418,0
+SIXL.US,D,20220228,000000,33.2754,33.4255,33.2754,33.4255,631.9426020073,0
+SIXL.US,D,20220301,000000,33.4401,33.4401,33.1866,33.1866,4378.5309920379,0
+SIXL.US,D,20220302,000000,33.7096,33.7102,33.7096,33.7102,3612.3882178135,0
+SIXL.US,D,20220303,000000,33.7696,33.8634,33.7696,33.8634,312.46607262484,0
+SIXL.US,D,20220304,000000,33.7296,34.0594,33.7296,34.0594,4607.8730773939,0
+SIXL.US,D,20220307,000000,33.742,33.742,33.742,33.742,2.0029876450311,0
+SIXL.US,D,20220308,000000,33.6996,33.7396,33.2378,33.2378,1870.790460459,0
+SIXL.US,D,20220309,000000,33.6199,33.6199,33.4586,33.4586,6187.2288355009,0
+SIXL.US,D,20220310,000000,33.1206,33.4179,33.1206,33.4179,18901.192912336,0
+SIXL.US,D,20220311,000000,33.3401,33.3401,33.1704,33.1925,5140.6677909722,0
+SIXL.US,D,20220314,000000,33.3901,33.3901,33.1704,33.1704,43827.372660924,0
+SIXL.US,D,20220315,000000,33.3501,33.5565,33.3501,33.5565,3813.6884761391,0
+SIXL.US,D,20220316,000000,33.6497,33.7813,33.6497,33.7813,988.47440282282,0
+SIXL.US,D,20220317,000000,33.9791,34.0877,33.9791,34.0877,852.27124296071,0
+SIXL.US,D,20220318,000000,33.9485,34.2124,33.9485,34.2124,837.24883562298,0
+SIXL.US,D,20220321,000000,34.1689,34.2011,34.1291,34.2011,1688.5185847611,0
+SIXL.US,D,20220322,000000,34.2689,34.2789,34.2689,34.2746,853.27273678322,0
+SIXL.US,D,20220323,000000,33.9908,33.9908,33.9908,33.9908,1.0014938225155,0
+SIXL.US,D,20220324,000000,34.1659,34.2288,34.1659,34.2028,1504.2437214183,0
+SIXL.US,D,20220325,000000,34.4686,34.5273,34.4686,34.5273,959.43108196987,0
+SIXL.US,D,20220328,000000,34.4934,34.5789,34.4934,34.5789,1206.8000561312,0
+SIXL.US,D,20220329,000000,34.8979,35.0201,34.8979,35.0201,9135.6266489866,0
+SIXL.US,D,20220330,000000,34.9608,34.9608,34.9608,34.9608,2.0029876450311,0
+SIXL.US,D,20220331,000000,35.0176,35.0376,34.7981,34.7981,4878.2764094731,0
+SIXL.US,D,20220401,000000,35.1995,35.1995,35.1995,35.1995,49.07319730326,0
+SIXL.US,D,20220404,000000,34.8979,34.9278,34.8379,34.8828,3449.1447247434,0
+SIXL.US,D,20220405,000000,35.0376,35.0376,34.7843,34.7843,4536.7670159954,0
+SIXL.US,D,20220406,000000,34.3786,35.089,34.3786,35.089,3047.5457019148,0
+SIXL.US,D,20220407,000000,35.1475,35.2604,35.1475,35.2604,4043.0305614952,0
+SIXL.US,D,20220408,000000,35.4571,35.4571,35.2666,35.2666,10092.053249489,0
+SIXL.US,D,20220411,000000,35.0002,35.0002,35.0002,35.0002,58.0866417059,0
+SIXL.US,D,20220412,000000,35.1974,35.1974,34.9962,34.9962,4428.6056831636,0
+SIXL.US,D,20220413,000000,35.0026,35.1389,35.0026,35.1389,1453.16753647,0
+SIXL.US,D,20220414,000000,35.0432,35.0432,35.0432,35.0432,2.0029876450311,0
+SIXL.US,D,20220418,000000,34.8179,34.8179,34.6935,34.6935,606.90525644441,0
+SIXL.US,D,20220419,000000,35.1243,35.1243,35.1243,35.1243,57.085147883385,0
+SIXL.US,D,20220420,000000,35.5232,35.5232,35.5232,35.5232,2.0029876450311,0
+SIXL.US,D,20220421,000000,35.6666,35.6666,35.2862,35.2862,101.15087607407,0
+SIXL.US,D,20220422,000000,34.5727,34.5727,34.5727,34.5727,2.0029876450311,0
+SIXL.US,D,20220425,000000,34.0991,34.4287,34.0991,34.4287,614.91720702453,0
+SIXL.US,D,20220426,000000,33.9262,33.9262,33.9262,33.9262,4.0059752900621,0
+SIXL.US,D,20220427,000000,34.0891,34.1091,33.8339,33.8339,1224.8269449365,0
+SIXL.US,D,20220428,000000,33.9394,34.1393,33.9394,34.1393,3885.7960313602,0
+SIXL.US,D,20220429,000000,33.7595,33.7595,33.3441,33.3441,3026.6303357283,0
+SIXL.US,D,20220502,000000,33.3398,33.3398,33.114,33.114,290.34826244168,0
+SIXL.US,D,20220503,000000,33.4897,33.4897,33.3134,33.3134,3891.6679176235,0
+SIXL.US,D,20220504,000000,33.3829,33.9735,33.3649,33.9735,2043.4510470465,0
+SIXL.US,D,20220505,000000,33.2301,33.2301,33.2301,33.2301,264.31703891243,0
+SIXL.US,D,20220506,000000,33.0553,33.1003,32.9904,33.0522,2132.5579275889,0
+SIXL.US,D,20220509,000000,32.7707,32.8405,32.6991,32.6991,237.2846144782,0
+SIXL.US,D,20220510,000000,32.4999,32.4999,32.4999,32.4999,65.078058823136,0
+SIXL.US,D,20220511,000000,32.3573,32.3573,32.3573,32.3573,804.96552759694,0
+SIXL.US,D,20220512,000000,32.3411,32.518,32.3411,32.518,2059.470261526,0
+SIXL.US,D,20220513,000000,32.9571,32.9571,32.9571,32.9571,478.57403257629,0
+SIXL.US,D,20220516,000000,32.9005,33.0419,32.8985,33.0419,656.78779366118,0
+SIXL.US,D,20220517,000000,33.3799,33.4099,33.3799,33.4099,2021.4246271371,0
+SIXL.US,D,20220518,000000,32.4779,32.4779,32.4779,32.4779,1.0012009049713,0
+SIXL.US,D,20220519,000000,32.2213,32.4025,32.2213,32.4025,253.30382895774,0
+SIXL.US,D,20220520,000000,32.4298,32.4298,32.4298,32.4298,4.0048036198853,0
+SIXL.US,D,20220523,000000,32.7892,32.7892,32.7892,32.7892,2.0024018099426,0
+SIXL.US,D,20220524,000000,32.7307,33.0226,32.7307,33.0226,4803.7619420524,0
+SIXL.US,D,20220525,000000,33.2496,33.2496,33.2496,33.2496,2.0024018099426,0
+SIXL.US,D,20220526,000000,33.5596,33.5797,33.4661,33.4661,16817.171600803,0
+SIXL.US,D,20220527,000000,33.9194,33.9194,33.9194,33.9194,5.0060045248566,0
+SIXL.US,D,20220531,000000,33.6695,33.6695,33.6297,33.6297,150.1801357457,0
+SIXL.US,D,20220601,000000,33.2201,33.4323,33.1701,33.4323,2523.0262805277,0
+SIXL.US,D,20220602,000000,33.4499,33.7165,33.4499,33.7165,530.6364796348,0
+SIXL.US,D,20220603,000000,33.5297,33.6096,33.4953,33.4953,5457.5461329987,0
+SIXL.US,D,20220606,000000,33.6297,33.6396,33.5228,33.5228,1604.925050669,0
+SIXL.US,D,20220607,000000,33.4698,33.775,33.4698,33.775,6450.7374307302,0
+SIXL.US,D,20220608,000000,33.6496,33.6496,33.3187,33.3187,5168.1990714619,0
+SIXL.US,D,20220609,000000,32.7753,32.7753,32.7753,32.7753,61.07325520325,0
+SIXL.US,D,20220610,000000,32.491,32.5146,32.491,32.5146,4770.7223121883,0
+SIXL.US,D,20220613,000000,31.7319,31.7419,31.4481,31.4481,6106.3243194201,0
+SIXL.US,D,20220614,000000,31.2125,31.3024,31.1692,31.1692,1982.3777918432,0
+SIXL.US,D,20220615,000000,31.3823,31.5921,31.3723,31.4395,1470.7641294029,0
+SIXL.US,D,20220616,000000,30.823,30.9028,30.7848,30.7848,1136.3630271424,0
+SIXL.US,D,20220617,000000,30.9528,30.9568,30.8729,30.9568,12203.637830696,0
+SIXL.US,D,20220621,000000,31.3858,31.3858,31.3858,31.3858,4.0048036198853,0
+SIXL.US,D,20220622,000000,31.6219,31.6219,31.5863,31.5863,1677.011515827,0
+SIXL.US,D,20220623,000000,31.8118,32.0007,31.7659,32.0007,5105.1234144487,0
+SIXL.US,D,20220624,000000,32.1314,32.6161,31.4622,32.6161,21656.976775434,0
+SIXL.US,D,20220627,000000,32.6807,32.9704,32.6807,32.8789,2352.8221266826,0
+SIXL.US,D,20220628,000000,32.5363,32.5363,32.5363,32.5363,85.102076922562,0
+SIXL.US,D,20220629,000000,32.4511,32.5751,32.4511,32.5751,516.6196669652,0
+SIXL.US,D,20220630,000000,32.5509,32.5609,32.4694,32.4694,5369.4404533612,0
+SIXL.US,D,20220701,000000,32.5509,33.0562,32.5509,33.0562,326.39149502065,0
+SIXL.US,D,20220705,000000,32.2113,32.7097,32.2113,32.7097,705.84663800478,0
+SIXL.US,D,20220706,000000,32.7497,32.8343,32.7497,32.8343,848.01716651071,0
+SIXL.US,D,20220707,000000,32.9784,32.9784,32.8805,32.8901,570.68451583365,0
+SIXL.US,D,20220708,000000,32.8905,32.9305,32.7661,32.7661,1676.010314922,0
+SIXL.US,D,20220711,000000,32.7807,32.7807,32.6426,32.6426,1140.3678307623,0
+SIXL.US,D,20220712,000000,32.8106,32.8106,32.5353,32.5353,5255.3035501944,0
+SIXL.US,D,20220713,000000,32.5309,32.5309,32.4672,32.4672,4505.4040723709,0
+SIXL.US,D,20220714,000000,32.0715,32.2652,32.0715,32.2652,1148.3774380021,0
+SIXL.US,D,20220715,000000,32.6608,32.6608,32.6056,32.6056,4119.941723957,0
+SIXL.US,D,20220718,000000,32.6407,32.6407,32.2808,32.2808,612.73495384245,0
+SIXL.US,D,20220719,000000,32.7607,32.8438,32.7607,32.8438,2371.8449438771,0
+SIXL.US,D,20220720,000000,32.7807,32.7807,32.5409,32.7027,1705.0451411662,0
+SIXL.US,D,20220721,000000,32.6009,32.8072,32.6009,32.8072,969.16247601224,0
+SIXL.US,D,20220722,000000,32.6807,32.8052,32.6807,32.8052,155.18614027055,0
+SIXL.US,D,20220725,000000,33.0452,33.0452,33.0452,33.0452,30.03602714914,0
+SIXL.US,D,20220726,000000,33.0503,33.1695,33.0503,33.1695,5041.0465565306,0
+SIXL.US,D,20220727,000000,32.9704,33.3495,32.9704,33.3495,244.293020813,0
+SIXL.US,D,20220728,000000,33.7167,33.7167,33.7167,33.7167,2.0024018099426,0
+SIXL.US,D,20220729,000000,33.6995,33.8006,33.6995,33.8006,29795.096295812,0
+SIXL.US,D,20220801,000000,33.7955,33.7955,33.7955,33.7955,1.0006077273,0
+SIXL.US,D,20220802,000000,33.7795,33.7795,33.6107,33.6107,4868.9572010418,0
+SIXL.US,D,20220803,000000,33.7189,33.7189,33.7189,33.7189,9.0054695457,0
+SIXL.US,D,20220804,000000,33.5396,33.5396,33.4312,33.4312,4347.6405751185,0
+SIXL.US,D,20220805,000000,33.4476,33.4476,33.4476,33.4476,4.0024309092,0
+SIXL.US,D,20220808,000000,33.4896,33.5696,33.4797,33.5174,2491.513240977,0
+SIXL.US,D,20220809,000000,33.6587,33.6587,33.4896,33.5719,24002.578162472,0
+SIXL.US,D,20220810,000000,33.9194,33.9194,33.7095,33.8186,407.2473450111,0
+SIXL.US,D,20220811,000000,33.9993,33.9993,33.7995,33.8083,6919.2024342795,0
+SIXL.US,D,20220812,000000,34.0893,34.2328,34.0893,34.2328,2582.5685441613,0
+SIXL.US,D,20220815,000000,34.3191,34.4783,34.3191,34.4783,6718.0802810922,0
+SIXL.US,D,20220816,000000,34.7089,34.7489,34.6653,34.6653,2918.7727405341,0
+SIXL.US,D,20220817,000000,34.489,34.5129,34.489,34.5129,6588.0012765432,0
+SIXL.US,D,20220818,000000,34.569,34.569,34.5482,34.5482,434.2637536482,0
+SIXL.US,D,20220819,000000,34.4767,34.4767,34.4767,34.4767,2.0012154546,0
+SIXL.US,D,20220822,000000,33.979,33.979,33.979,33.979,2.0012154546,0
+SIXL.US,D,20220823,000000,33.9394,33.9394,33.7475,33.7475,626.3804372898,0
+SIXL.US,D,20220824,000000,33.7687,33.7895,33.767,33.767,2365.4366673372,0
+SIXL.US,D,20220825,000000,33.9674,34.0364,33.8894,34.0364,709.4308786557,0
+SIXL.US,D,20220826,000000,33.7595,33.7795,33.4951,33.4951,10251.226166189,0
+SIXL.US,D,20220829,000000,33.351,33.351,33.351,33.351,81.0492259113,0
+SIXL.US,D,20220830,000000,33.1697,33.1697,32.9563,32.9563,145.0881204585,0
+SIXL.US,D,20220831,000000,32.7273,32.7273,32.7273,32.7273,158.0960209134,0
+SIXL.US,D,20220901,000000,32.7501,32.7643,32.7501,32.7643,2872.7447850783,0
+SIXL.US,D,20220902,000000,33.0299,33.0299,32.4536,32.4536,15133.191267685,0
+SIXL.US,D,20220906,000000,32.3104,32.3104,32.2204,32.2266,4569.7754905791,0
+SIXL.US,D,20220907,000000,32.5102,32.7565,32.5102,32.7565,591.3591668343,0
+SIXL.US,D,20220908,000000,32.6701,32.7,32.6701,32.7,11194.799253032,0
+SIXL.US,D,20220909,000000,32.89,33.1399,32.89,33.0246,6521.9611665414,0
+SIXL.US,D,20220912,000000,33.2598,33.2998,33.2586,33.2586,2424.4725232479,0
+SIXL.US,D,20220913,000000,33.2598,33.2598,32.3884,32.3884,1011.6144123003,0
+SIXL.US,D,20220914,000000,32.4503,32.4503,32.3993,32.3993,5834.5436578863,0
+SIXL.US,D,20220915,000000,32.4403,32.4403,32.1804,32.2256,6965.2303897353,0
+SIXL.US,D,20220916,000000,31.9806,32.1487,31.9706,32.1487,11409.929914402,0
+SIXL.US,D,20220919,000000,32.3484,32.3484,32.3484,32.3484,166.1008827318,0
+SIXL.US,D,20220920,000000,32.0805,32.0805,31.7815,32.0039,1648.0009268631,0
+SIXL.US,D,20220921,000000,31.7973,31.7973,31.7973,31.7973,66.0401100018,0
+SIXL.US,D,20220922,000000,31.7307,31.7307,31.5899,31.6255,6600.0085692708,0
+SIXL.US,D,20220923,000000,31.221,31.221,30.9112,31.0927,2050.2452332377,0
+SIXL.US,D,20220926,000000,30.7313,30.742,30.7313,30.742,1619.9839104987,0
+SIXL.US,D,20220927,000000,30.3493,30.3493,30.3493,30.3493,3.0018231819,0
+SIXL.US,D,20220928,000000,30.7013,30.8759,30.7013,30.8759,2172.3193759683,0
+SIXL.US,D,20220929,000000,30.3376,30.3376,30.3376,30.3376,1.0006077273,0
+SIXL.US,D,20220930,000000,29.9754,29.9754,29.9754,29.9754,4.0024309092,0
+SIXL.US,D,20221003,000000,30.4815,30.5161,30.4815,30.5161,103352.77215282,0
+SIXL.US,D,20221004,000000,31.1572,31.1572,31.1572,31.1572,39.0237013647,0
+SIXL.US,D,20221005,000000,30.8313,30.8313,30.7725,30.7725,2422.4713077933,0
+SIXL.US,D,20221006,000000,30.3871,30.3871,30.3871,30.3871,8.0048618184,0
+SIXL.US,D,20221007,000000,29.9918,29.9918,29.9222,29.9222,782.4752427486,0
+SIXL.US,D,20221010,000000,30.1517,30.1517,30.0826,30.0826,15565.453805879,0
+SIXL.US,D,20221011,000000,30.3415,30.3415,30.3097,30.3097,230.139777279,0
+SIXL.US,D,20221012,000000,30.3216,30.3216,30.1241,30.1241,794.4825354762,0
+SIXL.US,D,20221013,000000,29.8519,30.8296,29.8519,30.8296,650.395022745,0
+SIXL.US,D,20221014,000000,30.4989,30.5414,30.3815,30.4071,5372.2628878737,0
+SIXL.US,D,20221017,000000,30.9294,30.9294,30.9294,30.9294,85.0516568205,0
+SIXL.US,D,20221018,000000,31.311,31.311,31.211,31.2465,1142.6940245766,0
+SIXL.US,D,20221019,000000,31.0669,31.0669,31.0669,31.0669,39.0237013647,0
+SIXL.US,D,20221020,000000,30.6952,30.6952,30.6952,30.6952,63.0382868199,0
+SIXL.US,D,20221021,000000,31.1709,31.1709,31.1709,31.1709,4.0024309092,0
+SIXL.US,D,20221024,000000,31.4482,31.4482,31.4482,31.4482,57.0346404561,0
+SIXL.US,D,20221025,000000,31.8512,31.8512,31.6908,31.8512,1151.6994941223,0
+SIXL.US,D,20221026,000000,32.0115,32.0115,32.0115,32.0115,1.0006077273,0
+SIXL.US,D,20221027,000000,32.1544,32.1544,32.1544,32.1544,12.0072927276,0
+SIXL.US,D,20221028,000000,32.7801,32.9095,32.7801,32.9095,2509.5241800684,0
+SIXL.US,D,20221031,000000,32.94,32.94,32.8704,32.8704,5037,0
+SIXL.US,D,20221101,000000,32.7998,32.7998,32.7998,32.7998,1,0
+SIXL.US,D,20221102,000000,32.3013,32.3013,32.3013,32.3013,1,0
+SIXL.US,D,20221103,000000,32.1985,32.1985,32.1985,32.1985,22,0
+SIXL.US,D,20221104,000000,32.57,32.57,32.1,32.4658,10542,0
+SIXL.US,D,20221107,000000,32.54,32.7045,32.54,32.7045,203,0
+SIXL.US,D,20221108,000000,32.9592,32.9592,32.7248,32.7248,745,0
+SIXL.US,D,20221109,000000,32.82,32.82,32.3708,32.3708,1163,0
+SIXL.US,D,20221110,000000,33.2682,33.2682,33.2682,33.2682,95,0
+SIXL.US,D,20221111,000000,32.9347,32.9347,32.9347,32.9347,2,0
+SIXL.US,D,20221114,000000,32.7923,32.7923,32.7923,32.7923,1,0
+SIXL.US,D,20221115,000000,33.01,33.07,32.986,32.986,545,0
+SIXL.US,D,20221116,000000,32.9207,32.9843,32.9207,32.9843,343,0
+SIXL.US,D,20221117,000000,32.765,32.9218,32.765,32.9218,595,0
+SIXL.US,D,20221118,000000,33.2337,33.2337,33.2337,33.2337,2,0
+SIXL.US,D,20221121,000000,33.4199,33.4949,33.39,33.4949,1026,0
+SIXL.US,D,20221122,000000,33.71,33.7472,33.65,33.7472,2198,0
+SIXL.US,D,20221123,000000,34.28,34.28,33.768,33.768,330,0
+SIXL.US,D,20221125,000000,33.969,33.969,33.91,33.93,2287,0
+SIXL.US,D,20221128,000000,34.12,34.12,33.5911,33.5911,363,0
+SIXL.US,D,20221129,000000,33.57,33.6095,33.4909,33.6095,1068,0
+SIXL.US,D,20221130,000000,33.3901,34.0898,33.39,34.0898,200,0
+SIXL.US,D,20221201,000000,34.158,34.16,34.0378,34.0378,666,0
+SIXL.US,D,20221202,000000,33.98,34.1812,33.98,34.1812,336,0
+SIXL.US,D,20221205,000000,33.7106,33.7106,33.7106,33.7106,145,0
+SIXL.US,D,20221206,000000,33.5286,33.5286,33.5286,33.5286,112,0
+SIXL.US,D,20221207,000000,33.52,33.52,33.4593,33.4593,10321,0
+SIXL.US,D,20221208,000000,33.55,33.55,33.55,33.55,105,0
+SIXL.US,D,20221209,000000,33.27,33.27,33.27,33.27,191,0
+SIXL.US,D,20221212,000000,33.355,33.51,33.355,33.51,288,0
+SIXL.US,D,20221213,000000,33.7,33.7,33.4611,33.4653,2140,0
+SIXL.US,D,20221214,000000,33.715,33.715,33.3773,33.3773,749,0
+SIXL.US,D,20221215,000000,33.03,33.03,32.8111,32.8111,192,0
+SIXL.US,D,20221216,000000,32.6222,32.6222,32.6222,32.6222,100,0
+SIXL.US,D,20221219,000000,32.74,32.74,32.53,32.59,7862,0
+SIXL.US,D,20221220,000000,32.67,32.6701,32.63,32.6525,677,0
+SIXL.US,D,20221221,000000,33.0353,33.0353,33.0353,33.0353,2,0
+SIXL.US,D,20221222,000000,32.85,32.8964,32.85,32.8964,275,0
+SIXL.US,D,20221223,000000,33.1195,33.1195,33.1195,33.1195,126,0
+SIXL.US,D,20221227,000000,33.08,33.1346,33.08,33.1346,5948,0
+SIXL.US,D,20221228,000000,32.96,32.96,32.7375,32.7375,9757,0
+SIXL.US,D,20221229,000000,33.0225,33.0225,33.0225,33.0225,175,0
+SIXL.US,D,20221230,000000,32.81,32.8511,32.81,32.8511,427,0
+SIXL.US,D,20230103,000000,32.9275,32.9275,32.9275,32.9275,29,0
+SIXL.US,D,20230104,000000,33.1237,33.1237,33.1237,33.1237,14,0
+SIXL.US,D,20230105,000000,32.8,32.94,32.8,32.8903,8549,0
+SIXL.US,D,20230106,000000,33.5376,33.5376,33.5376,33.5376,94,0
+SIXL.US,D,20230109,000000,33.39,33.39,33.18,33.1893,2245,0
+SIXL.US,D,20230110,000000,33.19,33.3444,33.19,33.3444,354,0
+SIXL.US,D,20230111,000000,33.38,33.4715,33.38,33.4715,1699,0
+SIXL.US,D,20230112,000000,33.3,33.6189,33.3,33.5646,1983,0
+SIXL.US,D,20230113,000000,33,33.6842,33,33.6842,520,0
+SIXL.US,D,20230117,000000,33.625,33.625,33.5899,33.5899,338,0
+SIXL.US,D,20230118,000000,32.9905,32.9905,32.9905,32.9905,45,0
+SIXL.US,D,20230119,000000,32.875,32.96,32.87,32.8923,3569,0
+SIXL.US,D,20230120,000000,32.73,33.0893,32.73,33.0893,777,0
+SIXL.US,D,20230123,000000,33.02,33.35,33.02,33.19,1302,0
+SIXL.US,D,20230124,000000,33.2084,33.2084,33.2084,33.2084,237,0
+SIXL.US,D,20230125,000000,33.04,33.271,33.04,33.271,1161,0
+SIXL.US,D,20230126,000000,33.2596,33.2596,33.2596,33.2596,516,0
+SIXL.US,D,20230127,000000,33.35,33.35,33.18,33.2519,2684,0
+SIXL.US,D,20230130,000000,33.32,33.32,33.1539,33.1539,6272,0
+SIXL.US,D,20230131,000000,33.39,33.6409,33.39,33.6409,5972,0
+SIXL.US,D,20230201,000000,33.72,33.8508,33.62,33.8508,4430,0
+SIXL.US,D,20230202,000000,34.008,34.008,33.9,33.988,1981,0
+SIXL.US,D,20230203,000000,33.85,33.8961,33.75,33.8961,2629,0
+SIXL.US,D,20230206,000000,33.7665,33.7665,33.7665,33.7665,236,0
+SIXL.US,D,20230207,000000,33.5299,33.7529,33.41,33.7529,1532,0
+SIXL.US,D,20230208,000000,33.61,33.61,33.451,33.451,10087,0
+SIXL.US,D,20230209,000000,33.1827,33.1827,33.1827,33.1827,156,0
+SIXL.US,D,20230210,000000,33.41,33.4996,33.31,33.4996,1932,0
+SIXL.US,D,20230213,000000,33.6699,33.7059,33.58,33.7059,468,0
+SIXL.US,D,20230214,000000,33.41,33.49,33.34,33.4852,3568,0
+SIXL.US,D,20230215,000000,33.48,33.5786,33.32,33.5786,9584,0
+SIXL.US,D,20230216,000000,33.51,33.6,33.44,33.5691,2687,0
+SIXL.US,D,20230217,000000,33.7999,33.8661,33.71,33.8661,1550,0
+SIXL.US,D,20230221,000000,33.62,33.63,33.5084,33.5084,2168,0
+SIXL.US,D,20230222,000000,33.66,33.69,33.474,33.474,1082,0
+SIXL.US,D,20230223,000000,33.4,33.4,33.364,33.3883,2422,0
+SIXL.US,D,20230224,000000,33.22,33.2587,33.22,33.2587,1270,0
+SIXL.US,D,20230227,000000,33.36,33.36,33.1863,33.1863,8261,0
+SIXL.US,D,20230228,000000,33.32,33.32,33.0668,33.0668,185,0
+SIXL.US,D,20230301,000000,32.67,32.8953,32.62,32.8953,9876,0
+SIXL.US,D,20230302,000000,33.0092,33.0092,33.0092,33.0092,373,0
+SIXL.US,D,20230303,000000,33.1924,33.1924,33.1924,33.1924,17,0
+SIXL.US,D,20230306,000000,32.95,33,32.8906,32.8906,2134,0
+SIXL.US,D,20230307,000000,32.53,32.53,32.53,32.53,3,0
+SIXL.US,D,20230308,000000,32.54,32.54,32.33,32.4955,3775,0
+SIXL.US,D,20230309,000000,32.33,32.33,32.0274,32.0274,4964,0
+SIXL.US,D,20230310,000000,31.5,31.5803,31.5,31.5803,422,0
+SIXL.US,D,20230313,000000,30.93,31.38,30.93,31.3048,1515,0
+SIXL.US,D,20230314,000000,31.985,31.985,31.7657,31.7657,285,0
+SIXL.US,D,20230315,000000,31.6,31.6,31.5766,31.5766,185,0
+SIXL.US,D,20230316,000000,31.9459,31.9459,31.9459,31.9459,9,0
+SIXL.US,D,20230317,000000,31.465,31.465,31.3333,31.3333,452,0
+SIXL.US,D,20230320,000000,31.97,31.98,31.7682,31.7682,1565,0
+SIXL.US,D,20230321,000000,31.95,31.95,31.8814,31.8814,251,0
+SIXL.US,D,20230322,000000,31.9,31.9,31.2541,31.2541,3873,0
+SIXL.US,D,20230323,000000,31.324,31.36,30.9,30.9788,2674,0
+SIXL.US,D,20230324,000000,31.3,31.4922,31.3,31.4922,3249,0
+SIXL.US,D,20230327,000000,31.6681,31.6681,31.6681,31.6681,79,0
+SIXL.US,D,20230328,000000,31.7162,31.7162,31.7162,31.7162,51,0
+SIXL.US,D,20230329,000000,31.84,31.8889,31.84,31.8691,1617,0
+SIXL.US,D,20230330,000000,32.02,32.02,31.879,31.879,320,0
+SIXL.US,D,20230331,000000,32.0101,32.2073,32.0101,32.2073,252,0
+SIXL.US,D,20230403,000000,32.2677,32.2677,32.2677,32.2677,40,0
+SIXL.US,D,20230404,000000,31.93,32.0611,31.92,32.0611,802,0
+SIXL.US,D,20230405,000000,32.355,32.355,32.355,32.355,715,0
+SIXL.US,D,20230406,000000,32.42,32.4615,32.42,32.4615,2422,0
+SIXL.US,D,20230410,000000,32.46,32.5391,32.46,32.5391,2515,0
+SIXL.US,D,20230411,000000,32.67,32.67,32.6436,32.6436,870,0
+SIXL.US,D,20230412,000000,32.67,32.67,32.5255,32.5255,9695,0
+SIXL.US,D,20230413,000000,32.7,32.7,32.7,32.7,61,0
+SIXL.US,D,20230414,000000,32.36,32.4499,32.35,32.3676,3438,0
+SIXL.US,D,20230417,000000,32.6028,32.6028,32.6028,32.6028,89,0
+SIXL.US,D,20230418,000000,32.33,32.4067,32.33,32.4067,2439,0
+SIXL.US,D,20230419,000000,32.47,32.5192,32.47,32.5192,269,0
+SIXL.US,D,20230420,000000,32.34,32.434,32.34,32.434,6395,0
+SIXL.US,D,20230421,000000,32.45,32.5022,32.45,32.5022,7854,0
+SIXL.US,D,20230424,000000,32.54,32.54,32.4921,32.4921,127,0
+SIXL.US,D,20230425,000000,32.4199,32.4199,32.21,32.21,131,0
+SIXL.US,D,20230426,000000,32.03,32.03,31.8595,31.8595,125,0
+SIXL.US,D,20230427,000000,32.155,32.2099,32.155,32.1704,572,0
+SIXL.US,D,20230428,000000,32.2163,32.2163,32.2163,32.2163,99,0
+SIXL.US,D,20230501,000000,32.47,32.47,32.3277,32.3277,776,0
+SIXL.US,D,20230502,000000,31.679,31.8449,31.679,31.8449,456,0
+SIXL.US,D,20230503,000000,31.765,31.765,31.765,31.765,2,0
+SIXL.US,D,20230504,000000,31.45,31.5001,31.38,31.5001,9225,0
+SIXL.US,D,20230505,000000,31.73,31.92,31.73,31.8725,6787,0
+SIXL.US,D,20230508,000000,31.6701,31.6888,31.67,31.6888,606,0
+SIXL.US,D,20230509,000000,31.595,31.595,31.5945,31.5945,1157,0
+SIXL.US,D,20230510,000000,31.49,31.6564,31.49,31.6564,120,0
+SIXL.US,D,20230511,000000,31.4317,31.4317,31.4317,31.4317,11,0
+SIXL.US,D,20230512,000000,31.465,31.465,31.465,31.465,2,0
+SIXL.US,D,20230515,000000,31.4612,31.4612,31.4612,31.4612,24,0
+SIXL.US,D,20230516,000000,31.29,31.29,31.1526,31.1526,383,0
+SIXL.US,D,20230517,000000,31.4011,31.4614,31.4011,31.4614,222,0
+SIXL.US,D,20230518,000000,31.36,31.4495,31.24,31.4495,35297,0
+SIXL.US,D,20230519,000000,31.38,31.38,31.38,31.38,62,0
+SIXL.US,D,20230522,000000,31.4099,31.4194,31.4099,31.4194,559,0
+SIXL.US,D,20230523,000000,31.58,31.59,31.3511,31.3511,608,0
+SIXL.US,D,20230524,000000,31.0863,31.0863,31.0863,31.0863,16,0
+SIXL.US,D,20230525,000000,30.57,30.7142,30.57,30.7142,489,0
+SIXL.US,D,20230526,000000,30.7,30.7771,30.7,30.7771,1113,0
+SIXL.US,D,20230530,000000,30.72,30.72,30.6109,30.6109,292,0
+SIXL.US,D,20230531,000000,30.5373,30.5373,30.5373,30.5373,109,0
+SIXL.US,D,20230601,000000,30.65,30.65,30.6146,30.6146,33264,0
+SIXL.US,D,20230602,000000,31.4339,31.4339,31.4339,31.4339,93,0
+SIXL.US,D,20230605,000000,31.1899,31.1899,31.1167,31.1167,213,0
+SIXL.US,D,20230606,000000,31.46,31.46,31.432,31.432,678,0
+SIXL.US,D,20230607,000000,31.8739,31.8739,31.8739,31.8739,39,0
+SIXL.US,D,20230608,000000,31.75,31.8698,31.75,31.8698,760,0
+SIXL.US,D,20230609,000000,31.82,31.82,31.7074,31.7074,508,0
+SIXL.US,D,20230612,000000,31.67,31.67,31.6359,31.6359,788,0
+SIXL.US,D,20230613,000000,31.8,31.8,31.74,31.77,651,0
+SIXL.US,D,20230614,000000,31.79,31.8799,31.5143,31.5143,1801,0
+SIXL.US,D,20230615,000000,31.69,31.8109,31.69,31.8109,201,0
+SIXL.US,D,20230616,000000,31.89,31.89,31.8449,31.8449,202,0
+SIXL.US,D,20230620,000000,31.67,31.69,31.6044,31.6044,21587,0
+SIXL.US,D,20230621,000000,31.55,31.5819,31.55,31.5819,4422,0
+SIXL.US,D,20230622,000000,31.41,31.495,31.41,31.4359,1906,0
+SIXL.US,D,20230623,000000,31.0495,31.0495,31.0495,31.0495,2,0
+SIXL.US,D,20230626,000000,31.07,31.1825,31.07,31.1825,1250,0
+SIXL.US,D,20230627,000000,31.305,31.3173,31.305,31.3173,957,0
+SIXL.US,D,20230628,000000,31.01,31.0904,30.99,31.0904,6438,0
+SIXL.US,D,20230629,000000,31.37,31.3852,31.37,31.3852,656,0
+SIXL.US,D,20230630,000000,31.485,31.53,31.47,31.5222,48534,0
+SIXL.US,D,20230703,000000,31.7,31.7,31.63,31.67,7079,0
+SIXL.US,D,20230705,000000,31.5397,31.5397,31.5397,31.5397,80,0
+SIXL.US,D,20230706,000000,31.3135,31.3135,31.3135,31.3135,80,0
+SIXL.US,D,20230707,000000,31.2573,31.2573,31.2573,31.2573,2,0
+SIXL.US,D,20230710,000000,31.4299,31.4299,31.283,31.283,840,0
+SIXL.US,D,20230711,000000,31.5706,31.5706,31.5706,31.5706,148,0
+SIXL.US,D,20230712,000000,31.7134,31.7134,31.7134,31.7134,24,0
+SIXL.US,D,20230713,000000,31.805,31.805,31.73,31.7622,21170,0
+SIXL.US,D,20230714,000000,31.71,31.82,31.71,31.7428,1416,0
+SIXL.US,D,20230717,000000,31.85,31.85,31.8013,31.8013,158,0
+SIXL.US,D,20230718,000000,32.1099,32.1099,31.92,32,68840,0
+SIXL.US,D,20230719,000000,32.21,32.315,32.195,32.315,2215,0
+SIXL.US,D,20230720,000000,32.33,32.5698,32.33,32.5698,1525,0
+SIXL.US,D,20230721,000000,32.705,32.705,32.6437,32.6437,1004,0
+SIXL.US,D,20230724,000000,32.82,32.87,32.8033,32.8033,3867,0
+SIXL.US,D,20230725,000000,32.7996,32.7996,32.7996,32.7996,113,0
+SIXL.US,D,20230726,000000,33.01,33.01,32.9077,32.9077,3564,0
+SIXL.US,D,20230727,000000,32.73,32.74,32.5289,32.5289,3224,0
+SIXL.US,D,20230728,000000,32.685,32.685,32.6396,32.6396,479,0
+SIXL.US,D,20230731,000000,32.68,32.68,32.6308,32.6308,3089,0
+SIXL.US,D,20230801,000000,32.54,32.5619,32.48,32.5619,3493,0
+SIXL.US,D,20230802,000000,32.4,32.5806,32.4,32.5806,1613,0
+SIXL.US,D,20230803,000000,32.47,32.55,32.47,32.5369,3144,0
+SIXL.US,D,20230804,000000,32.48,32.48,32.48,32.48,447,0
+SIXL.US,D,20230807,000000,32.72,32.74,32.72,32.74,401,0
+SIXL.US,D,20230808,000000,32.48,32.48,32.48,32.48,2,0
+SIXL.US,D,20230809,000000,32.4,32.45,32.39,32.4469,30889,0
+SIXL.US,D,20230810,000000,32.57,32.57,32.39,32.39,7665,0
+SIXL.US,D,20230811,000000,32.5,32.54,32.48,32.5271,4146,0
+SIXL.US,D,20230814,000000,32.4,32.46,32.3686,32.3686,9568,0
+SIXL.US,D,20230815,000000,32.17,32.2,32.1094,32.1094,6331,0
+SIXL.US,D,20230816,000000,32.21,32.21,31.9304,31.9304,577,0
+SIXL.US,D,20230817,000000,31.6725,31.6725,31.6725,31.6725,6,0
+SIXL.US,D,20230818,000000,31.83,31.8889,31.76,31.7992,1557,0
+SIXL.US,D,20230821,000000,31.675,31.7079,31.64,31.7079,1921,0
+SIXL.US,D,20230822,000000,31.62,31.62,31.62,31.62,11,0
+SIXL.US,D,20230823,000000,31.69,31.76,31.69,31.7028,11922,0
+SIXL.US,D,20230824,000000,31.8,31.8146,31.57,31.6051,40473,0
+SIXL.US,D,20230825,000000,31.65,31.83,31.65,31.804,1262,0
+SIXL.US,D,20230828,000000,31.88,31.89,31.8248,31.8248,2494,0
+SIXL.US,D,20230829,000000,31.8,31.9311,31.8,31.9311,6407,0
+SIXL.US,D,20230830,000000,32.09,32.09,31.999,31.999,1746,0
+SIXL.US,D,20230831,000000,32,32,31.8288,31.8288,833,0
+SIXL.US,D,20230901,000000,32.36,32.36,31.87,31.87,2162,0
+SIXL.US,D,20230905,000000,31.3,31.3,31.3,31.3,6,0
+SIXL.US,D,20230906,000000,31.26,31.26,31.26,31.26,4,0
+SIXL.US,D,20230907,000000,31.38,31.42,31.27,31.298,5597,0
+SIXL.US,D,20230908,000000,31.37,31.37,31.287,31.287,821,0
+SIXL.US,D,20230911,000000,31.49,31.49,31.4338,31.4338,4041,0
+SIXL.US,D,20230912,000000,31.54,31.54,31.4571,31.4571,4896,0
+SIXL.US,D,20230913,000000,31.5009,31.5009,31.5009,31.5009,26,0
+SIXL.US,D,20230914,000000,31.7839,31.7839,31.7839,31.7839,130,0
+SIXL.US,D,20230915,000000,31.64,31.64,31.6025,31.6025,6391,0
+SIXL.US,D,20230918,000000,31.625,31.679,31.55,31.59,22630,0
+SIXL.US,D,20230919,000000,31.67,31.67,31.5984,31.5984,310,0
+SIXL.US,D,20230920,000000,31.82,31.85,31.6528,31.6528,3902,0
+SIXL.US,D,20230921,000000,31.48,31.48,31.4157,31.4157,307,0
+SIXL.US,D,20230922,000000,31.34,31.34,31.2908,31.2908,194,0
+SIXL.US,D,20230925,000000,31.25,31.3016,31.25,31.3016,963,0
+SIXL.US,D,20230926,000000,31.11,31.11,30.9427,30.9427,1287,0
+SIXL.US,D,20230927,000000,30.98,30.98,30.8659,30.8659,400,0
+SIXL.US,D,20230928,000000,30.9201,31.03,30.9201,30.9743,2674,0
+SIXL.US,D,20230929,000000,30.92,30.92,30.7613,30.7613,3241,0
+SIXL.US,D,20231002,000000,30.495,30.5499,30.4661,30.4661,828,0
+SIXL.US,D,20231003,000000,30.23,30.35,30.23,30.275,4153,0
+SIXL.US,D,20231004,000000,30.22,30.49,30.22,30.4612,6840,0
+SIXL.US,D,20231005,000000,30.405,30.4777,30.405,30.4777,147,0
+SIXL.US,D,20231006,000000,30.58,30.58,30.58,30.58,62,0
+SIXL.US,D,20231009,000000,30.8242,30.8242,30.8242,30.8242,37,0
+SIXL.US,D,20231010,000000,30.9665,30.9665,30.9665,30.9665,1,0
+SIXL.US,D,20231011,000000,30.9299,30.9299,30.9299,30.9299,76,0
+SIXL.US,D,20231012,000000,30.4889,30.525,30.4889,30.525,511,0
+SIXL.US,D,20231013,000000,30.6,30.6111,30.5655,30.6111,1187,0
+SIXL.US,D,20231016,000000,30.99,31.0219,30.99,31.0219,2995,0
+SIXL.US,D,20231017,000000,31.265,31.265,31.1949,31.1949,179,0
+SIXL.US,D,20231018,000000,31.15,31.15,30.9643,30.9643,823,0
+SIXL.US,D,20231019,000000,30.51,30.5862,30.51,30.5862,26206,0
+SIXL.US,D,20231020,000000,30.3595,30.3595,30.3595,30.3595,11,0
+SIXL.US,D,20231023,000000,30.37,30.37,30.06,30.06,650,0
+SIXL.US,D,20231024,000000,30.3906,30.3906,30.3906,30.3906,3,0
+SIXL.US,D,20231025,000000,30.36,30.5,30.3549,30.3549,1298,0
+SIXL.US,D,20231026,000000,30.52,30.52,30.4214,30.4214,137,0
+SIXL.US,D,20231027,000000,30.239,30.239,30.0353,30.0353,1024,0
+SIXL.US,D,20231030,000000,29.67,30.25,29.67,30.24,2504,0
+SIXL.US,D,20231031,000000,30.49,30.5387,30.49,30.5387,621,0
+SIXL.US,D,20231101,000000,30.68,30.73,30.61,30.66,1066,0
+SIXL.US,D,20231102,000000,30.95,30.9655,30.845,30.9655,696,0
+SIXL.US,D,20231103,000000,31.32,31.36,31.2842,31.2842,1536,0
+SIXL.US,D,20231106,000000,31.2,31.2141,31.15,31.2141,57961,0
+SIXL.US,D,20231107,000000,31.1707,31.1707,31.1707,31.1707,1,0
+SIXL.US,D,20231108,000000,30.9861,30.9861,30.9861,30.9861,64,0
+SIXL.US,D,20231109,000000,31.01,31.01,30.8,30.8,2780,0
+SIXL.US,D,20231110,000000,30.85,30.97,30.84,30.97,3852,0
+SIXL.US,D,20231113,000000,30.99,31.0011,30.94,31.0011,4253,0
+SIXL.US,D,20231114,000000,31.66,31.66,31.525,31.6356,505,0
+SIXL.US,D,20231115,000000,31.584,31.584,31.584,31.584,85,0
+SIXL.US,D,20231116,000000,31.4701,31.4701,31.4701,31.4701,2,0
+SIXL.US,D,20231117,000000,31.5598,31.56,31.505,31.505,838,0
+SIXL.US,D,20231120,000000,31.54,31.545,31.54,31.545,1023,0
+SIXL.US,D,20231121,000000,31.65,31.659,31.5411,31.5411,1383,0
+SIXL.US,D,20231122,000000,31.77,31.77,31.77,31.77,1,0
+SIXL.US,D,20231124,000000,31.959,31.959,31.8817,31.8817,1695,0
+SIXL.US,D,20231127,000000,31.75,31.7806,31.71,31.7806,3216,0
+SIXL.US,D,20231128,000000,31.5792,31.5792,31.5792,31.5792,1,0
+SIXL.US,D,20231129,000000,31.57,31.61,31.4709,31.4709,17229,0
+SIXL.US,D,20231130,000000,31.73,31.7707,31.73,31.7707,21193,0
+SIXL.US,D,20231201,000000,32.18,32.2107,32.18,32.2107,2155,0
+SIXL.US,D,20231204,000000,32.47,32.5539,32.47,32.5539,2813,0
+SIXL.US,D,20231205,000000,32.47,32.47,32.375,32.375,298,0
+SIXL.US,D,20231206,000000,32.4588,32.4588,32.3324,32.3324,531,0
+SIXL.US,D,20231207,000000,32.448,32.448,32.4,32.4064,1974,0
+SIXL.US,D,20231208,000000,32.45,32.45,32.4,32.4,220,0
+SIXL.US,D,20231211,000000,32.5743,32.5743,32.5743,32.5743,102,0
+SIXL.US,D,20231212,000000,32.67,32.7131,32.67,32.7131,762,0
+SIXL.US,D,20231213,000000,33.2991,33.2991,33.2991,33.2991,330,0
+SIXL.US,D,20231214,000000,33.298,33.298,33.075,33.075,5627,0
+SIXL.US,D,20231215,000000,32.84,32.84,32.728,32.728,102,0
+SIXL.US,D,20231218,000000,32.87,32.87,32.73,32.8371,9008,0
+SIXL.US,D,20231219,000000,32.95,33.0941,32.95,33.0941,5655,0
+SIXL.US,D,20231220,000000,32.9902,33.24,32.6991,32.6991,23963,0
+SIXL.US,D,20231221,000000,32.81,32.8704,32.71,32.8704,246,0
+SIXL.US,D,20231222,000000,33.24,33.24,33.02,33.0965,9748,0
+SIXL.US,D,20231226,000000,33.09,33.1772,33.01,33.1772,11495,0
+SIXL.US,D,20231227,000000,33.19,33.24,33.19,33.2047,1917,0
+SIXL.US,D,20231228,000000,33.34,33.35,33.2183,33.2183,2158,0
+SIXL.US,D,20231229,000000,33.17,33.17,33.11,33.1207,696,0
+SIXL.US,D,20240102,000000,33.3,33.3287,33.265,33.3287,2083,0
+SIXL.US,D,20240103,000000,33.32,33.33,33.0302,33.0302,682,0
+SIXL.US,D,20240104,000000,33.1512,33.26,33.0428,33.0428,6021,0
+SIXL.US,D,20240105,000000,33.12,33.13,32.9228,32.9228,756,0
+SIXL.US,D,20240108,000000,32.94,33.1303,32.94,33.1303,940,0
+SIXL.US,D,20240109,000000,32.97,33.01,32.905,33.0028,1802,0
+SIXL.US,D,20240110,000000,33.02,33.0266,33.02,33.0266,927,0
+SIXL.US,D,20240111,000000,32.745,32.9304,32.745,32.9304,541,0
+SIXL.US,D,20240112,000000,32.975,33.0708,32.96,33.0708,2443,0
+SIXL.US,D,20240116,000000,32.42,33.1083,32.42,32.9147,6527,0
+SIXL.US,D,20240117,000000,32.925,32.925,32.8691,32.8691,1566,0
+SIXL.US,D,20240118,000000,32.72,32.882,32.72,32.882,2476,0
+SIXL.US,D,20240119,000000,32.99,32.99,32.805,32.9731,5038,0
+SIXL.US,D,20240122,000000,33.27,33.2715,33.27,33.2715,257,0
+SIXL.US,D,20240123,000000,33.26,33.26,33.2584,33.2584,3051,0
+SIXL.US,D,20240124,000000,33.28,33.28,32.9777,32.9777,7389,0
+SIXL.US,D,20240125,000000,33.01,33.1335,33.01,33.1335,20561,0
+SIXL.US,D,20240126,000000,33.265,33.265,33.1763,33.1763,1729,0
+SIXL.US,D,20240129,000000,33.23,33.3257,33.111,33.3257,5155,0
+SIXL.US,D,20240130,000000,33.31,33.31,33.3086,33.3086,17964,0
+SIXL.US,D,20240131,000000,33.425,33.425,33.0359,33.0359,2318,0
+SIXL.US,D,20240201,000000,33.29,33.46,33.29,33.33,759,0
+SIXL.US,D,20240202,000000,33.16,33.2793,33.16,33.2793,294,0
+SIXL.US,D,20240205,000000,32.885,32.9219,32.8492,32.9018,3924,0
+SIXL.US,D,20240206,000000,32.967,32.967,32.967,32.967,62,0
+SIXL.US,D,20240207,000000,33.005,33.005,32.9026,32.9026,4212,0
+SIXL.US,D,20240208,000000,33.01,33.069,32.98,33.069,80012,0
+SIXL.US,D,20240209,000000,33.09,33.217,33.05,33.217,1340,0
+SIXL.US,D,20240212,000000,33.36,33.5719,33.36,33.5719,1362,0
+SIXL.US,D,20240213,000000,33.21,33.21,32.9339,32.9339,5141,0
+SIXL.US,D,20240214,000000,33.155,33.3398,33.155,33.3398,33714,0
+SIXL.US,D,20240215,000000,33.57,33.6927,33.57,33.6927,360,0
+SIXL.US,D,20240216,000000,33.59,33.66,33.5266,33.5266,730,0
+SIXL.US,D,20240220,000000,33.7599,33.7599,33.476,33.476,257,0
+SIXL.US,D,20240221,000000,33.51,33.558,33.51,33.558,573,0
+SIXL.US,D,20240222,000000,33.55,33.75,33.55,33.677,2562,0
+SIXL.US,D,20240223,000000,33.85,33.8698,33.85,33.8698,4765,0
+SIXL.US,D,20240226,000000,33.785,33.785,33.7448,33.7448,1811,0
+SIXL.US,D,20240227,000000,33.7,33.7669,33.7,33.7669,2142,0
+SIXL.US,D,20240228,000000,33.81,33.8221,33.78,33.8221,20687,0
+SIXL.US,D,20240229,000000,33.7485,33.7822,33.7485,33.7822,981,0
+SIXL.US,D,20240301,000000,33.75,33.75,33.6617,33.7323,17828,0
+SIXL.US,D,20240304,000000,33.91,33.91,33.8844,33.8844,4646,0
+SIXL.US,D,20240305,000000,33.84,33.84,33.7298,33.7298,458,0
+SIXL.US,D,20240306,000000,33.9,33.9,33.8987,33.8987,724,0
+SIXL.US,D,20240307,000000,34.0659,34.0659,34.0489,34.0489,1215,0
+SIXL.US,D,20240308,000000,34.0804,34.0804,34.0804,34.0804,91,0
+SIXL.US,D,20240311,000000,34.15,34.1556,34.01,34.1556,25113,0
+SIXL.US,D,20240312,000000,34.12,34.205,34.12,34.1885,14329,0
+SIXL.US,D,20240313,000000,34.22,34.32,34.1773,34.1773,3245,0
+SIXL.US,D,20240314,000000,33.905,33.9373,33.84,33.9373,10163,0
+SIXL.US,D,20240315,000000,33.98,33.9884,33.98,33.9884,448,0
+SIXL.US,D,20240318,000000,33.9597,33.9597,33.9597,33.9597,88,0
+SIXL.US,D,20240319,000000,34.06,34.1542,34.06,34.1542,1670,0
+SIXL.US,D,20240320,000000,34.21,34.3067,34.2,34.3067,246,0
+SIXL.US,D,20240321,000000,34.4539,34.4539,34.4539,34.4539,341,0
+SIXL.US,D,20240322,000000,34.406,34.4192,34.3583,34.3583,2223,0
+SIXL.US,D,20240325,000000,34.29,34.3,34.2646,34.2646,5471,0
+SIXL.US,D,20240326,000000,34.28,34.28,34.2688,34.2688,7309,0
+SIXL.US,D,20240327,000000,34.61,34.6463,34.6,34.6463,1716,0
+SIXL.US,D,20240328,000000,34.88,34.88,34.8495,34.8495,1603,0
+SIXL.US,D,20240401,000000,34.675,34.675,34.5,34.6019,5186,0
+SIXL.US,D,20240402,000000,34.29,34.29,34.13,34.17,5450,0
+SIXL.US,D,20240403,000000,34.195,34.2698,34.195,34.2124,1938,0
+SIXL.US,D,20240404,000000,34.3373,34.3373,33.9997,33.9997,816,0
+SIXL.US,D,20240405,000000,34.025,34.12,33.96,34.12,1730,0
+SIXL.US,D,20240408,000000,34.1619,34.1619,34.1619,34.1619,8,0
+SIXL.US,D,20240409,000000,34.13,34.13,34.0764,34.0764,10019,0
+SIXL.US,D,20240410,000000,33.73,33.73,33.55,33.6704,23706,0
+SIXL.US,D,20240411,000000,33.66,33.73,33.5,33.73,3668,0
+SIXL.US,D,20240412,000000,33.53,33.53,33.2,33.2303,1650,0
+SIXL.US,D,20240415,000000,33.25,33.25,33.088,33.088,1695,0
+SIXL.US,D,20240416,000000,33.16,33.16,33.0438,33.0438,5634,0
+SIXL.US,D,20240417,000000,33.02,33.03,33.0087,33.0087,2125,0
+SIXL.US,D,20240418,000000,33.2,33.2,33.07,33.0843,4796,0
+SIXL.US,D,20240419,000000,33.493,33.493,33.493,33.493,779,0
+SIXL.US,D,20240422,000000,33.52,33.73,33.47,33.55,14238,0
+SIXL.US,D,20240423,000000,33.98,33.98,33.8996,33.8996,9433,0
+SIXL.US,D,20240424,000000,33.8582,33.9756,33.8582,33.9756,990,0
+SIXL.US,D,20240425,000000,33.6,33.8128,33.6,33.8128,74824,0
+SIXL.US,D,20240426,000000,33.84,33.87,33.7254,33.7254,4102,0
+SIXL.US,D,20240429,000000,33.875,34.05,33.86,34.05,1781,0
+SIXL.US,D,20240430,000000,33.826,33.87,33.6929,33.6929,3037,0
+SIXL.US,D,20240501,000000,33.82,33.96,33.8173,33.8173,4444,0
+SIXL.US,D,20240502,000000,34.1,34.1,34.0448,34.0719,1210,0
+SIXL.US,D,20240503,000000,34.0803,34.35,34.0803,34.2382,9917,0
+SIXL.US,D,20240506,000000,34.347,34.438,34.347,34.438,1727,0
+SIXL.US,D,20240507,000000,34.66,34.6987,34.66,34.6987,318,0
+SIXL.US,D,20240508,000000,34.617,34.68,34.58,34.6701,720,0
+SIXL.US,D,20240509,000000,34.66,34.8752,34.66,34.8752,1249,0
+SIXL.US,D,20240510,000000,34.81,34.8782,34.73,34.8782,1979,0
+SIXL.US,D,20240513,000000,34.99,34.99,34.8663,34.8663,113,0
+SIXL.US,D,20240514,000000,34.94,34.95,34.8309,34.9036,1298,0
+SIXL.US,D,20240515,000000,35.0426,35.0426,35.0426,35.0426,3,0
+SIXL.US,D,20240516,000000,35.15,35.21,35.1102,35.1102,7757,0
+SIXL.US,D,20240517,000000,35.0908,35.0908,35.0908,35.0908,2,0
+SIXL.US,D,20240520,000000,35.13,35.15,34.97,35.0314,2417,0
+SIXL.US,D,20240521,000000,35.05,35.09,34.99,35.0359,2941,0
+SIXL.US,D,20240522,000000,35.04,35.04,34.91,34.9166,10438,0
+SIXL.US,D,20240523,000000,34.66,34.66,34.4,34.4443,8193,0
+SIXL.US,D,20240524,000000,34.69,34.69,34.5761,34.5761,1167,0
+SIXL.US,D,20240528,000000,34.5,34.5,34.3516,34.3516,514,0
+SIXL.US,D,20240529,000000,34.16,34.16,33.9949,33.9949,8753,0
+SIXL.US,D,20240530,000000,34.2616,34.2616,34.2616,34.2616,3,0
+SIXL.US,D,20240531,000000,34.433,34.7042,34.4,34.7042,201,0
+SIXL.US,D,20240603,000000,34.6125,34.73,34.6125,34.6125,11492,0
+SIXL.US,D,20240604,000000,34.51,34.5768,34.51,34.5768,15919,0
+SIXL.US,D,20240605,000000,34.577,34.577,34.577,34.577,2,0
+SIXL.US,D,20240606,000000,34.53,34.53,34.5,34.5,3271,0
+SIXL.US,D,20240607,000000,34.5699,34.5699,34.3,34.3129,16458,0
+SIXL.US,D,20240610,000000,34.12,34.1732,34.12,34.1732,6349,0
+SIXL.US,D,20240611,000000,34.05,34.14,34.0417,34.125,1755,0
+SIXL.US,D,20240612,000000,34.3919,34.3919,34.2328,34.2328,4727,0
+SIXL.US,D,20240613,000000,33.8309,34.0005,33.8309,34.0005,1327,0
+SIXL.US,D,20240614,000000,33.8,33.8254,33.79,33.8254,4098,0
+SIXL.US,D,20240617,000000,33.92,34.0661,33.92,34.0661,8798,0
+SIXL.US,D,20240618,000000,34.1239,34.1239,34.1239,34.1239,90,0
+SIXL.US,D,20240620,000000,34.16,34.1752,34.16,34.1752,2496,0
+SIXL.US,D,20240621,000000,34.255,34.255,34.1508,34.1764,2011,0
+SIXL.US,D,20240624,000000,34.3,34.54,34.3,34.5197,6928,0
+SIXL.US,D,20240625,000000,34.28,34.3053,34.28,34.3053,3042,0
+SIXL.US,D,20240626,000000,34.2084,34.2243,34.2084,34.2243,298,0
+SIXL.US,D,20240627,000000,34.23,34.3251,34.17,34.3251,8203,0
+SIXL.US,D,20240628,000000,34.5,34.5,34.4446,34.4446,2923,0
+SIXL.US,D,20240701,000000,34.28,34.2951,34.26,34.2951,3177,0
+SIXL.US,D,20240702,000000,34.2696,34.2696,34.2696,34.2696,138,0
+SIXL.US,D,20240703,000000,34.2173,34.2173,34.2173,34.2173,2,0
+SIXL.US,D,20240705,000000,34.12,34.2147,34.12,34.2147,181,0
+SIXL.US,D,20240708,000000,34.24,34.269,34.24,34.269,1457,0
+SIXL.US,D,20240709,000000,34.115,34.115,34.01,34.0353,33206,0
+SIXL.US,D,20240710,000000,34.19,34.2353,34.17,34.2353,4566,0
+SIXL.US,D,20240711,000000,34.72,34.7379,34.72,34.7379,119,0
+SIXL.US,D,20240712,000000,34.9958,35.0277,34.9958,35.0277,255,0
+SIXL.US,D,20240715,000000,35.185,35.185,35.0651,35.0651,495,0
+SIXL.US,D,20240716,000000,35.68,35.7151,35.68,35.7151,12489,0
+SIXL.US,D,20240717,000000,35.6,36,35.6,35.965,2119,0
+SIXL.US,D,20240718,000000,35.95,35.95,35.725,35.7535,7601,0
+SIXL.US,D,20240719,000000,35.41,35.45,35.41,35.4451,2667,0
+SIXL.US,D,20240722,000000,35.49,35.63,35.49,35.6222,896,0
+SIXL.US,D,20240723,000000,35.27,35.83,35.27,35.7367,713,0
+SIXL.US,D,20240724,000000,35.68,35.76,35.575,35.575,20442,0
+SIXL.US,D,20240725,000000,35.98,35.98,35.8112,35.8112,3143,0
+SIXL.US,D,20240726,000000,36.1599,36.2052,36.0725,36.2052,1949,0
+SIXL.US,D,20240729,000000,36.11,36.16,36.11,36.1308,1806,0
+SIXL.US,D,20240730,000000,36.38,36.51,36.3,36.4801,1034,0
+SIXL.US,D,20240731,000000,36.435,36.435,36.3866,36.3866,888,0
+SIXL.US,D,20240801,000000,36.1497,36.3234,36.085,36.3234,629,0
+SIXL.US,D,20240802,000000,35.91,36.0927,35.91,36.0927,255,0
+SIXL.US,D,20240805,000000,35.24,35.39,35.2255,35.2255,205,0
+SIXL.US,D,20240806,000000,35.57,35.57,35.4827,35.4827,1630,0
+SIXL.US,D,20240807,000000,35.8,35.8,35.4816,35.4816,2327,0
+SIXL.US,D,20240808,000000,35.795,35.83,35.78,35.7976,971,0
+SIXL.US,D,20240809,000000,35.755,35.8552,35.755,35.8552,6784,0
+SIXL.US,D,20240812,000000,35.665,35.665,35.5989,35.644,904,0
+SIXL.US,D,20240813,000000,35.77,35.9412,35.77,35.9412,781,0
+SIXL.US,D,20240814,000000,36.16,36.16,36.03,36.093,14931,0
+SIXL.US,D,20240815,000000,36.35,36.3912,36.35,36.3912,9278,0
+SIXL.US,D,20240816,000000,36.52,36.53,36.292,36.4955,21138,0
+SIXL.US,D,20240819,000000,36.67,36.696,36.67,36.696,6076,0
+SIXL.US,D,20240820,000000,36.585,36.585,36.52,36.5552,371,0
+SIXL.US,D,20240821,000000,36.78,36.79,36.78,36.7834,3424,0
+SIXL.US,D,20240822,000000,36.6701,36.6842,36.6701,36.6842,691,0
+SIXL.US,D,20240823,000000,37.075,37.075,37.0091,37.0091,1135,0
+SIXL.US,D,20240826,000000,37.12,37.23,37.0641,37.0641,2669,0
+SIXL.US,D,20240827,000000,37.0335,37.0335,37.0335,37.0335,46,0
+SIXL.US,D,20240828,000000,37.0345,37.0345,37.0345,37.0345,57,0
+SIXL.US,D,20240829,000000,37.29,37.29,37.2,37.2149,18724,0
+SIXL.US,D,20240830,000000,37.19,37.3699,37.14,37.3699,6334,0
+SIXL.US,D,20240903,000000,37.29,37.36,37.1069,37.1069,11839,0
+SIXL.US,D,20240904,000000,37.182,37.182,37.182,37.182,2,0
+SIXL.US,D,20240905,000000,37.01,37.0128,36.8917,37.0128,1278,0
+SIXL.US,D,20240906,000000,36.765,36.765,36.7114,36.7114,1264,0
+SIXL.US,D,20240909,000000,36.8039,36.8039,36.8039,36.8039,1,0
+SIXL.US,D,20240910,000000,36.74,36.75,36.6877,36.6877,5201,0
+SIXL.US,D,20240911,000000,36.3299,36.4449,36.3299,36.4449,625,0
+SIXL.US,D,20240912,000000,36.63,36.6832,36.61,36.6832,4732,0
+SIXL.US,D,20240913,000000,36.94,37.22,36.84,37.1154,6703,0
+SIXL.US,D,20240916,000000,37.4,37.43,37.355,37.3662,10724,0
+SIXL.US,D,20240917,000000,37.535,37.6099,37.3199,37.3199,2661,0
+SIXL.US,D,20240918,000000,37.36,37.48,37.2268,37.2268,4726,0
+SIXL.US,D,20240919,000000,37.3886,37.3886,37.25,37.2886,639,0
+SIXL.US,D,20240920,000000,37.22,37.315,37.2092,37.2092,893,0
+SIXL.US,D,20240923,000000,37.41,37.41,37.4005,37.4005,1353,0
+SIXL.US,D,20240924,000000,37.26,37.26,37.26,37.26,30,0
+SIXL.US,D,20240925,000000,37.0612,37.0612,37.0612,37.0612,14,0
+SIXL.US,D,20240926,000000,37.23,37.23,37.1478,37.1478,3725,0
+SIXL.US,D,20240927,000000,37.5683,37.5683,37.3052,37.3052,645,0
+SIXL.US,D,20240930,000000,37.375,37.4194,37.375,37.4194,687,0
+SIXL.US,D,20241001,000000,37.42,37.473,37.42,37.473,508,0
+SIXL.US,D,20241002,000000,37.52,37.52,37.278,37.278,321,0
+SIXL.US,D,20241003,000000,37.275,37.275,37.1092,37.1092,875,0
+SIXL.US,D,20241004,000000,37.36,37.37,37.31,37.3574,8399,0
+SIXL.US,D,20241007,000000,37.1199,37.1199,36.84,36.915,381,0
+SIXL.US,D,20241008,000000,37.02,37.08,36.9786,37.044,2251,0
+SIXL.US,D,20241009,000000,37.1321,37.1321,37.1321,37.1321,196,0
+SIXL.US,D,20241010,000000,37.05,37.05,37.0493,37.0493,2545,0
+SIXL.US,D,20241011,000000,37.3437,37.3437,37.3437,37.3437,101,0
+SIXL.US,D,20241014,000000,37.5609,37.5609,37.5609,37.5609,78,0
+SIXL.US,D,20241015,000000,37.89,37.89,37.6112,37.6112,1567,0
+SIXL.US,D,20241016,000000,37.98,37.98,37.9618,37.9618,14019,0
+SIXL.US,D,20241017,000000,37.89,37.9059,37.84,37.9059,20290,0
+SIXL.US,D,20241018,000000,37.861,37.95,37.817,37.817,5277,0
+SIXL.US,D,20241021,000000,37.765,37.8,37.5188,37.54,5738,0
+SIXL.US,D,20241022,000000,37.3742,37.3947,37.3742,37.3947,177,0
+SIXL.US,D,20241023,000000,37.41,37.41,37.4,37.4001,5327,0
+SIXL.US,D,20241024,000000,37.47,37.479,37.3675,37.3675,1475,0
+SIXL.US,D,20241025,000000,37.0632,37.0632,37.0632,37.0632,97,0
+SIXL.US,D,20241028,000000,37.22,37.2449,37.22,37.2449,781,0
+SIXL.US,D,20241029,000000,37.1193,37.1193,37.1193,37.1193,34,0
+SIXL.US,D,20241030,000000,37.35,37.35,37.2192,37.2192,848,0
+SIXL.US,D,20241031,000000,37.23,37.23,36.959,36.959,2672,0
+SIXL.US,D,20241101,000000,37.1291,37.1291,37.1291,37.1291,362,0
+SIXL.US,D,20241104,000000,36.9088,36.9088,36.9088,36.9088,150,0
+SIXL.US,D,20241105,000000,37.1996,37.3641,37.1996,37.3641,2010,0
+SIXL.US,D,20241106,000000,38.29,38.4,38.14,38.3656,19061,0
+SIXL.US,D,20241107,000000,38.4,38.4,38.3124,38.3124,1396,0
+SIXL.US,D,20241108,000000,38.63,38.6854,38.63,38.6854,131,0
+SIXL.US,D,20241112,000000,38.63,38.645,38.56,38.645,1579,0
+SIXL.US,D,20241113,000000,38.735,38.735,38.5557,38.5557,494,0
+SIXL.US,D,20241114,000000,38.4,38.4,38.1162,38.1162,2445,0
+SIXL.US,D,20241115,000000,37.955,37.955,37.9417,37.9417,1054,0
+SIXL.US,D,20241118,000000,38.12,38.17,38.0651,38.0651,13620,0
+SIXL.US,D,20241119,000000,37.97,38.0521,37.97,38.0521,1725,0
+SIXL.US,D,20241120,000000,38.03,38.2786,38.03,38.2631,3273,0
+SIXL.US,D,20241121,000000,38.61,38.6957,38.61,38.6957,481,0
+SIXL.US,D,20241122,000000,38.95,38.9777,38.9277,38.9777,2716,0
+SIXL.US,D,20241125,000000,39.34,39.34,39.2074,39.2074,16601,0
+SIXL.US,D,20241126,000000,39.14,39.2694,39.07,39.2694,3756,0
+SIXL.US,D,20241127,000000,39.415,39.4689,39.2799,39.2799,3770,0
+SIXL.US,D,20241202,000000,39.26,39.29,39.2403,39.2403,814,0
+SIXL.US,D,20241203,000000,39.09,39.12,38.9519,38.9519,2696,0
+SIXL.US,D,20241205,000000,38.95,39,38.8787,38.8787,476,0
+SIXL.US,D,20241206,000000,38.7685,38.7685,38.5484,38.5887,689,0
+SIXL.US,D,20241209,000000,38.7,38.79,38.4289,38.4289,2509,0
+SIXL.US,D,20241210,000000,38.54,38.55,38.363,38.363,10122,0
+SIXL.US,D,20241211,000000,38.47,38.47,38.34,38.4441,4730,0
+SIXL.US,D,20241212,000000,38.57,38.58,38.4153,38.4153,6146,0
+SIXL.US,D,20241216,000000,38.48,38.48,38.27,38.43,14864,0
+SIXL.US,D,20241217,000000,38.103,38.11,37.8117,37.9187,10870,0
+SIXL.US,D,20241218,000000,37.86,37.86,37.0507,37.0507,899,0
+SIXL.US,D,20241219,000000,37.2001,37.24,37.1072,37.1072,4758,0
+SIXL.US,D,20241220,000000,37.37,37.49,37.2179,37.2179,1834,0
+SIXL.US,D,20241223,000000,37.02,37.1669,37.02,37.1669,7305,0
+SIXL.US,D,20241224,000000,37.32,37.4393,37.32,37.4393,7457,0
+SIXL.US,D,20241226,000000,37.53,37.5784,37.53,37.5784,2432,0
+SIXL.US,D,20241227,000000,37.445,37.445,37.15,37.3236,615,0
+SIXL.US,D,20241230,000000,37.085,37.085,36.96,37.0671,2540,0
+SIXL.US,D,20241231,000000,37.035,37.3,36.987,37.3,2529,0
+SIXL.US,D,20250102,000000,37.18,37.18,37.0182,37.0182,105,0
+SIXL.US,D,20250103,000000,37.08,37.1728,37.08,37.1728,1347,0
+SIXL.US,D,20250106,000000,37.09,37.09,36.7915,36.7915,503,0
+SIXL.US,D,20250107,000000,36.95,36.95,36.69,36.69,8289,0
+SIXL.US,D,20250108,000000,36.77,36.9,36.77,36.9,428,0
+SIXL.US,D,20250113,000000,36.46,36.6374,36.46,36.6374,6732,0
+SIXL.US,D,20250114,000000,36.9,37.016,36.89,37.016,972,0
+SIXL.US,D,20250115,000000,37.185,37.2077,37.185,37.2077,143,0
+SIXL.US,D,20250116,000000,37.3951,37.6159,37.3951,37.6159,3058,0
+SIXL.US,D,20250117,000000,37.77,37.77,37.6394,37.6394,8273,0
+SIXL.US,D,20250121,000000,37.975,37.98,37.96,37.96,2105,0
+SIXL.US,D,20250122,000000,37.7,37.7,37.49,37.49,67569,0
+SIXL.US,D,20250123,000000,37.43,37.6,37.42,37.6,3934,0
+SIXL.US,D,20250124,000000,37.5599,37.591,37.545,37.591,14059,0
+SIXL.US,D,20250127,000000,38.02,38.11,38.02,38.11,16619,0
+SIXL.US,D,20250128,000000,38.19,38.19,37.86,37.86,895,0
+SIXL.US,D,20250129,000000,38.03,38.03,37.741,37.741,1502,0
+SIXL.US,D,20250130,000000,38.03,38.03,37.865,38.03,10614,0
+SIXL.US,D,20250131,000000,38.05,38.05,37.7458,37.7458,385,0
+SIXL.US,D,20250203,000000,37.38,37.805,37.38,37.7114,973,0
+SIXL.US,D,20250204,000000,37.65,37.78,37.65,37.7013,2211,0
+SIXL.US,D,20250205,000000,37.93,37.99,37.92,37.9866,30629,0
+SIXL.US,D,20250206,000000,38.0181,38.0181,37.9202,37.9202,29026,0
+SIXL.US,D,20250207,000000,37.84,37.84,37.7573,37.7573,11459,0
+SIXL.US,D,20250210,000000,37.8799,37.8799,37.7,37.71,2189,0
+SIXL.US,D,20250211,000000,37.8,37.8761,37.71,37.8761,2373,0
+SIXL.US,D,20250212,000000,37.92,37.92,37.62,37.7711,3674,0
+SIXL.US,D,20250213,000000,37.8718,38.193,37.8718,38.193,4038,0
+SIXL.US,D,20250214,000000,38.18,38.24,37.8947,37.8947,1290,0
+SIXL.US,D,20250218,000000,37.945,37.945,37.87,37.8907,534,0
+SIXL.US,D,20250219,000000,38.05,38.09,38.025,38.025,3360,0
+SIXL.US,D,20250220,000000,37.91,37.97,37.91,37.9401,10508,0
+SIXL.US,D,20250224,000000,37.88,37.96,37.88,37.96,2735,0
+SIXL.US,D,20250225,000000,38.05,38.07,38.01,38.024,5114,0
+SIXL.US,D,20250227,000000,37.83,37.89,37.7362,37.7362,6490,0
+SIXL.US,D,20250228,000000,37.868,38.0889,37.82,38.0889,3229,0
+SIXL.US,D,20250303,000000,38.27,38.27,38.0698,38.0698,113,0
+SIXL.US,D,20250304,000000,37.93,37.94,37.6545,37.6545,1136,0
+SIXL.US,D,20250305,000000,37.53,37.7637,37.39,37.7637,14922,0
+SIXL.US,D,20250306,000000,37.63,37.63,37.5551,37.5551,6880,0
+SIXL.US,D,20250307,000000,37.58,38.0299,37.58,37.8299,5188,0
+SIXL.US,D,20250310,000000,38.11,38.19,37.74,37.7465,5528,0
+SIXL.US,D,20250311,000000,37.46,37.46,37.2,37.272,2976,0
+SIXL.US,D,20250312,000000,36.79,36.8212,36.79,36.8212,135,0
+SIXL.US,D,20250313,000000,36.6614,36.737681,36.6377,36.6377,4236,0
+SIXL.US,D,20250314,000000,37.04,37.1066,37.04,37.1066,1700,0
+SIXL.US,D,20250317,000000,37.44,37.4973,37.355,37.4973,7209,0
+SIXL.US,D,20250318,000000,37.21,37.36,37.15,37.3085,4999,0
+SIXL.US,D,20250319,000000,37.225,37.3836,37.225,37.3836,1551,0
+SIXL.US,D,20250320,000000,37.31,37.459972,37.21,37.2885,19843,0
+SIXL.US,D,20250321,000000,37.03,37.09,37.0121,37.0121,14863,0
+SIXL.US,D,20250325,000000,37.29,37.29,37.01,37.1026,15178,0
+SIXL.US,D,20250326,000000,37.2017,37.3209,37.2017,37.3209,1676,0
+SIXL.US,D,20250331,000000,37.6299,37.7199,37.5517,37.6573,1319,0
+SIXL.US,D,20250401,000000,37.94,37.94,37.7041,37.7041,5312,0
+SIXL.US,D,20250402,000000,37.71,37.8067,37.6714,37.8067,16114,0
+SIXL.US,D,20250403,000000,37.5463,37.5463,37.34,37.4874,633,0
+SIXL.US,D,20250404,000000,36.3784,37.02,35.8407,35.8407,3485,0
+SIXL.US,D,20250407,000000,34.99,35.17,34.88,35.17,2655,0
+SIXL.US,D,20250408,000000,34.92,34.92,34.5442,34.5442,3157,0
+SIXL.US,D,20250409,000000,34.2774,35.8921,34.2,35.8921,5923,0
+SIXL.US,D,20250410,000000,35.5298,35.5298,35.22,35.5079,3123,0
+SIXL.US,D,20250411,000000,35.33,35.95,35.21,35.67,24896,0
+SIXL.US,D,20250414,000000,36.415,36.56,36.415,36.56,1713,0
+SIXL.US,D,20250415,000000,36.55,36.55,36.4609,36.4609,2772,0
+SIXL.US,D,20250416,000000,36.64,36.64,36.2332,36.2332,883,0
+SIXL.US,D,20250417,000000,36.49,36.49,36.4696,36.4696,5632,0
+SIXL.US,D,20250421,000000,35.93,36.14,35.68,35.9049,9419,0
+SIXL.US,D,20250422,000000,36.48,36.6,36.48,36.5745,6362,0
+SIXL.US,D,20250423,000000,36.54,36.93,36.3,36.6007,7378,0
+SIXL.US,D,20250424,000000,36.585,36.6299,36.585,36.6299,495,0
+SIXL.US,D,20250425,000000,36.33,36.53,36.33,36.53,1889,0
+SIXL.US,D,20250429,000000,36.65,36.8807,36.58,36.8807,1607,0
+SIXL.US,D,20250501,000000,36.8051,36.8051,36.6339,36.6339,823,0
+SIXL.US,D,20250502,000000,36.82,36.9245,36.7903,36.9245,2390,0
+SIXL.US,D,20250506,000000,36.78,36.78,36.6541,36.6541,143,0
+SIXL.US,D,20250507,000000,36.71,36.71,36.5562,36.5562,999,0
+SIXL.US,D,20250514,000000,36,36.0319,36,36.0319,11422,0
+SIXL.US,D,20250515,000000,36.58,36.6427,36.36,36.6427,1592,0
+SIXL.US,D,20250516,000000,36.52,37.03,36.52,37.03,4660,0
+SIXL.US,D,20250519,000000,37.11,37.14,36.95,37.06,3777,0
+SIXL.US,D,20250520,000000,37.2486,37.28,37.09,37.14,7566,0
+SIXL.US,D,20250521,000000,36.81,36.81,36.5174,36.5174,1635,0
+SIXL.US,D,20250522,000000,36.44,36.44,36.2527,36.2527,4271,0
+SIXL.US,D,20250523,000000,36.075,36.303,36.075,36.303,1457,0
+SIXL.US,D,20250527,000000,36.56,36.85,36.56,36.745,7077,0
+SIXL.US,D,20250528,000000,36.59,36.59,36.4087,36.4087,374,0
+SIXL.US,D,20250529,000000,36.48,36.497,36.48,36.497,124,0
+SIXL.US,D,20250530,000000,36.72,36.7693,36.53,36.7693,4648,0
+SIXL.US,D,20250602,000000,36.63,36.63,36.28,36.5898,688,0
+SIXL.US,D,20250603,000000,36.58,36.6887,36.42,36.6887,39146,0
+SIXL.US,D,20250604,000000,36.79,36.8,36.4786,36.4786,3130,0
+SIXL.US,D,20250606,000000,36.54,36.6043,36.42,36.6043,3600,0
+SIXL.US,D,20250610,000000,36.68,36.68,36.6708,36.6708,155,0
+SIXL.US,D,20250611,000000,36.61,36.72,36.5097,36.5097,1409,0
+SIXL.US,D,20250612,000000,36.43,36.7074,36.43,36.7074,1115,0
+SIXL.US,D,20250613,000000,36.68,36.68,36.3698,36.3698,13189,0
+SIXL.US,D,20250616,000000,36.53,36.53,36.32,36.3868,2165,0
+SIXL.US,D,20250617,000000,36.35,36.38,36.2599,36.2599,4925,0
+SIXL.US,D,20250618,000000,36.24,36.3601,36.24,36.2828,1184,0
+SIXL.US,D,20250620,000000,36.415,36.415,36.2692,36.2692,507,0
+SIXL.US,D,20250623,000000,36.44,36.6879,36.44,36.6879,759,0
+SIXL.US,D,20250624,000000,36.61,36.7109,36.61,36.7109,4030,0
+SIXL.US,D,20250625,000000,36.5444,36.5444,36.2081,36.2081,13929,0
+SIXL.US,D,20250626,000000,36.24,36.3334,36.22,36.3334,1997,0
+SIXL.US,D,20250627,000000,36.48,36.49,36.3708,36.3708,5208,0
+SIXL.US,D,20250630,000000,36.3,36.56,36.3,36.5303,1501,0
+SIXL.US,D,20250701,000000,36.92,37.01,36.7866,36.7866,4448,0
+SIXL.US,D,20250702,000000,36.53,36.6574,36.53,36.6574,361,0
+SIXL.US,D,20250703,000000,36.83,36.84,36.8117,36.8117,548,0
+SIXL.US,D,20250708,000000,36.6199,36.6199,36.415,36.4777,4613,0
+SIXL.US,D,20250709,000000,36.48,36.62,36.4738,36.5856,16036,0
+SIXL.US,D,20250711,000000,36.44,36.5466,36.43,36.5466,5686,0
+SIXL.US,D,20250714,000000,36.58,36.79,36.49,36.79,15495,0
+SIXL.US,D,20250715,000000,36.315,36.3591,36.24,36.24,7656,0
+SIXL.US,D,20250716,000000,36.28,36.4262,36.28,36.4262,3041,0
+SIXL.US,D,20250717,000000,36.53,36.5672,36.53,36.5672,5699,0
+SIXL.US,D,20250718,000000,36.42,36.57,36.3981,36.3981,5194,0
+SIXL.US,D,20250721,000000,36.46,36.61,36.46,36.52,8503,0
+SIXL.US,D,20250722,000000,36.44,36.9,36.33,36.83,12999,0
+SIXL.US,D,20250723,000000,36.76,37.04,36.76,37.04,6021,0
+SIXL.US,D,20250724,000000,36.82,36.89,36.6386,36.6386,8843,0
+SIXL.US,D,20250725,000000,36.48,36.72,36.48,36.7103,4189,0
+SIXL.US,D,20250728,000000,36.5,36.5,36.3381,36.3381,1016,0
+SIXL.US,D,20250729,000000,36.33,36.4267,36.29,36.4267,38585,0
+SIXL.US,D,20250730,000000,36.5779,36.5779,36.2249,36.2249,6428,0
+SIXL.US,D,20250731,000000,36.18,36.19,35.9943,35.9943,23481,0
+SIXL.US,D,20250801,000000,35.99,35.99,35.8101,35.8914,592,0
+SIXL.US,D,20250804,000000,36.19,36.27,36.03,36.27,17017,0
+SIXL.US,D,20250805,000000,36.23,36.2862,36.23,36.2862,236,0
+SIXL.US,D,20250806,000000,36.43,36.43,36.2021,36.2646,770,0
+SIXL.US,D,20250807,000000,36.21,36.283,36.2,36.283,3221,0
+SIXL.US,D,20250808,000000,36.33,36.3562,36.33,36.3562,4396,0
+SIXL.US,D,20250811,000000,36.4396,36.45,36.3204,36.3204,1141,0
+SIXL.US,D,20250812,000000,36.47,36.5843,36.25,36.5843,2886,0
+SIXL.US,D,20250814,000000,36.72,36.758,36.72,36.758,34730,0
+SIXL.US,D,20250815,000000,36.73,36.85,36.73,36.755,1582,0
+SIXL.US,D,20250818,000000,36.78,36.81,36.64,36.6602,4204,0
+SIXL.US,D,20250819,000000,36.86,36.9577,36.86,36.9577,249,0
+SIXL.US,D,20250820,000000,37.21,37.25,37.1,37.1383,23860,0
+SIXL.US,D,20250822,000000,37.74,37.74,37.5952,37.5952,1241,0
+SIXL.US,D,20250825,000000,37.3,37.4,37.2046,37.2046,2354,0
+SIXL.US,D,20250826,000000,37.11,37.17,37.0857,37.0857,7308,0
+SIXL.US,D,20250827,000000,37.2167,37.3545,37.14,37.3545,7649,0
+SIXL.US,D,20250828,000000,36.99,37.0514,36.99,37.0514,102,0
+SIXL.US,D,20250902,000000,37.06,37.06,36.92,37.0172,12518,0
+SIXL.US,D,20250903,000000,36.9985,36.9985,36.82,36.9924,1653,0
+SIXL.US,D,20250904,000000,37.04,37.143,37.04,37.143,3317,0
+SIXL.US,D,20250905,000000,37.15,37.2378,37.15,37.2378,1086,0
+SIXL.US,D,20250908,000000,36.91,37.0996,36.91,37.0996,4738,0
+SIXL.US,D,20250909,000000,36.92,37.017,36.92,37.017,399,0
+SIXL.US,D,20250910,000000,36.695,36.8224,36.62,36.8224,373,0
+SIXL.US,D,20250911,000000,37,37.3385,36.98,37.3385,202,0
+SIXL.US,D,20250912,000000,37.1499,37.1499,37.1103,37.1103,892,0
+SIXL.US,D,20250915,000000,36.93,36.93,36.7831,36.7831,120,0
+SIXL.US,D,20250916,000000,36.635,36.64,36.58,36.5987,2737,0
+SIXL.US,D,20250917,000000,36.92,36.92,36.7038,36.7038,202,0
+SIXL.US,D,20250918,000000,36.73,36.93,36.697,36.8451,19099,0
+SIXL.US,D,20250922,000000,36.535,36.65,36.535,36.6279,2491,0
+SIXL.US,D,20250923,000000,36.72,36.8,36.68,36.7613,4644,0
+SIXL.US,D,20250924,000000,36.8,36.8345,36.8,36.8082,10348,0
+SIXL.US,D,20250925,000000,36.72,36.72,36.27,36.52,10107,0
+SIXL.US,D,20250926,000000,36.59,36.933,36.59,36.933,1539,0
+SIXL.US,D,20250930,000000,36.87,37.0657,36.84,37.0657,1114,0
+SIXL.US,D,20251001,000000,36.99,36.99,36.9521,36.9521,1287,0
+SIXL.US,D,20251002,000000,36.73,36.8189,36.73,36.8189,255,0
+SIXL.US,D,20251003,000000,37.0296,37.1833,36.9668,36.9668,2367,0
+SIXL.US,D,20251006,000000,36.91,36.915,36.7678,36.7678,11901,0
+SIXL.US,D,20251007,000000,36.71,36.7756,36.67,36.7756,651,0
+SIXL.US,D,20251008,000000,36.725,36.8075,36.655,36.8075,8140,0
+SIXL.US,D,20251009,000000,36.6623,36.6623,36.5526,36.5526,1534,0
+SIXL.US,D,20251010,000000,36.52,36.54,36.4645,36.4645,6123,0
+SIXL.US,D,20251013,000000,36.475,36.475,36.42,36.4606,727,0
+SIXL.US,D,20251014,000000,36.57,36.7872,36.565,36.7872,11066,0
+SIXL.US,D,20251015,000000,36.82,36.82,36.735,36.8051,2996,0
+SIXL.US,D,20251016,000000,36.82,36.82,36.5,36.51,11225,0
+SIXL.US,D,20251017,000000,36.6388,36.7542,36.6372,36.7542,3071,0
+SIXL.US,D,20251020,000000,36.761,36.9891,36.761,36.9891,33326,0
+SIXL.US,D,20251021,000000,36.89,36.9174,36.89,36.9174,2354,0
+SIXL.US,D,20251022,000000,36.97,36.9723,36.93,36.9723,8239,0
+SIXL.US,D,20251023,000000,36.79,36.89,36.79,36.8844,1742,0
+SIXL.US,D,20251024,000000,36.91,37.01,36.89,36.8907,11977,0
+SIXL.US,D,20251027,000000,36.79,36.8876,36.69,36.8876,8559,0
+SIXL.US,D,20251028,000000,36.6,36.6,36.6,36.6,456,0
+SIXL.US,D,20251029,000000,36.22,36.22,35.9,35.9333,405,0
+SIXL.US,D,20251030,000000,35.9,35.9,35.82,35.8582,18375,0
+SIXL.US,D,20251103,000000,35.685,35.7575,35.685,35.7575,222,0
+SIXL.US,D,20251104,000000,35.94,36.0327,35.94,36.0327,107,0
+SIXL.US,D,20251106,000000,35.855,36.0148,35.855,36.0148,1832,0
+SIXL.US,D,20251107,000000,36.09,36.3925,36.09,36.3925,3497,0
+SIXL.US,D,20251110,000000,36.2772,36.4824,36.23,36.4824,3467,0
+SIXL.US,D,20251111,000000,36.86,36.9021,36.86,36.9021,10889,0
+SIXL.US,D,20251112,000000,36.79,36.867,36.79,36.867,322,0
+SIXL.US,D,20251114,000000,36.62,36.7589,36.612,36.7589,11222,0
+SIXL.US,D,20251117,000000,36.63,36.84,36.525,36.525,5965,0
+SIXL.US,D,20251118,000000,36.61,36.6502,36.6,36.6502,2881,0
+SIXL.US,D,20251119,000000,36.53,36.53,36.3977,36.3977,894,0
+SIXL.US,D,20251120,000000,36.64,36.64,36.3,36.3422,15494,0
+SIXL.US,D,20251121,000000,36.54,36.94,36.54,36.7754,16247,0
+SIXL.US,D,20251124,000000,36.732,36.7656,36.732,36.7656,384,0
+SIXL.US,D,20251125,000000,37.0376,37.17,36.91,37.04,15916,0
+SIXL.US,D,20251126,000000,37.32,37.32,37.263,37.263,1035,0
+SIXL.US,D,20251128,000000,37.27,37.29,37.27,37.29,984,0
+SIXL.US,D,20251201,000000,37.01,37.0669,36.901,36.901,2314,0
+SIXL.US,D,20251202,000000,36.68,36.79,36.68,36.7605,571,0
+SIXL.US,D,20251203,000000,36.721,36.721,36.721,36.721,101,0
+SIXL.US,D,20251204,000000,36.72,36.72,36.6,36.6,10936,0
+SIXL.US,D,20251205,000000,36.7,36.7,36.62,36.62,281,0
+SIXL.US,D,20251208,000000,36.39,36.39,36.3633,36.3633,17123,0
+SIXL.US,D,20251209,000000,36.45,36.5301,36.3694,36.3694,2305,0
+SIXL.US,D,20251210,000000,36.455,36.6036,36.455,36.6036,1127,0
+SIXL.US,D,20251211,000000,36.96,36.96,36.9094,36.9094,1379,0
+SIXL.US,D,20251212,000000,37.0805,37.12,37.011,37.0857,3068,0
+SIXL.US,D,20251215,000000,37.03,37.2531,37.01,37.2531,14078,0
+SIXL.US,D,20251216,000000,36.9707,37.045,36.97,36.97,1537,0
+SIXL.US,D,20251217,000000,37.075,37.24,37.06,37.2355,24059,0
+SIXL.US,D,20251218,000000,37.11,37.27,37.11,37.1337,1010,0
+SIXL.US,D,20251219,000000,37.09,37.14,36.945,37.028,12404,0
+SIXL.US,D,20251222,000000,36.95,37.17,36.95,37.125,10364,0
+SIXL.US,D,20251223,000000,37.21,37.21,37.04,37.1043,11044,0
+SIXL.US,D,20251224,000000,37.29,37.3,37.18,37.2754,1542,0
+SIXL.US,D,20251226,000000,37.33,37.33,37.1847,37.1847,205,0
+SIXL.US,D,20251229,000000,37.23,37.245,37.12,37.2428,4458,0
+SIXL.US,D,20251231,000000,36.93,36.93,36.24,36.24,26676,0
+SIXL.US,D,20260102,000000,36.625,36.65,36.625,36.65,2721,0
+SIXL.US,D,20260105,000000,36.58,36.76,36.58,36.711,9253,0
+SIXL.US,D,20260106,000000,36.81,36.954,36.6815,36.954,38197,0
+SIXL.US,D,20260107,000000,36.88,36.88,36.81,36.8198,410,0
+SIXL.US,D,20260108,000000,37.2,37.2133,37.1817,37.1817,646,0
+SIXL.US,D,20260109,000000,37.25,37.25,37.14,37.2,1690,0
+SIXL.US,D,20260112,000000,37.32,37.41,37.3001,37.3407,4039,0
+SIXL.US,D,20260113,000000,37.34,37.35,37.1401,37.3069,5304,0
+SIXL.US,D,20260114,000000,37.59,37.7148,37.49,37.7148,3950,0
+SIXL.US,D,20260115,000000,37.78,37.91,37.78,37.8887,586,0
+SIXL.US,D,20260116,000000,37.77,37.8578,37.7401,37.8578,5924,0
+SIXL.US,D,20260120,000000,37.68,37.7496,37.68,37.734,1675,0
+SIXL.US,D,20260121,000000,37.74,37.9637,37.73,37.9637,18994,0
+SIXL.US,D,20260122,000000,37.92,38.04,37.83,37.878,2596,0
+SIXL.US,D,20260123,000000,37.6,37.7336,37.6,37.7336,499,0
+SIXL.US,D,20260126,000000,37.89,37.89,37.7,37.8211,1815,0
+SIXL.US,D,20260127,000000,37.69,37.835,37.69,37.835,2233,0
+SIXL.US,D,20260128,000000,37.75,37.75,37.51,37.5471,4876,0
+SIXL.US,D,20260129,000000,37.6,37.6314,37.43,37.6314,3095,0
+SIXL.US,D,20260130,000000,37.61,37.8322,37.48,37.8322,3861,0
+SIXL.US,D,20260203,000000,37.91,37.9839,37.84,37.9839,6596,0
+SIXL.US,D,20260204,000000,38.38,38.38,38.2372,38.2372,733,0
+SIXL.US,D,20260206,000000,38.77,38.77,38.62,38.6884,5668,0
+SIXL.US,D,20260209,000000,38.54,38.54,38.4863,38.4863,547,0
+SIXL.US,D,20260210,000000,38.61,38.7307,38.61,38.7307,661,0
+SIXL.US,D,20260211,000000,38.735,38.8079,38.71,38.8079,495,0
+SIXL.US,D,20260212,000000,39,39,38.7079,38.7079,1444,0
+SIXL.US,D,20260213,000000,39.16,39.28,39.1385,39.1385,1937,0
+SIXL.US,D,20260217,000000,39.035,39.0549,38.91,39,11082,0
+SIXL.US,D,20260218,000000,39.03,39.14,38.91,38.91,15891,0

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

@@ -0,0 +1,596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMIZ.US,D,20231004,000000,24.7273,24.7273,24.7273,24.7273,208,0
+SMIZ.US,D,20231005,000000,24.6529,24.6529,24.6529,24.6529,233,0
+SMIZ.US,D,20231006,000000,24.9241,24.9241,24.9241,24.9241,166,0
+SMIZ.US,D,20231009,000000,25.0794,25.0794,25.0794,25.0794,163,0
+SMIZ.US,D,20231010,000000,25.3391,25.3391,25.3391,25.3391,161,0
+SMIZ.US,D,20231011,000000,25.4157,25.4157,25.4157,25.4157,261,0
+SMIZ.US,D,20231012,000000,24.945,24.945,24.945,24.945,163,0
+SMIZ.US,D,20231013,000000,24.7619,24.7619,24.7619,24.7619,167,0
+SMIZ.US,D,20231016,000000,25.0936,25.0936,25.0936,25.0936,161,0
+SMIZ.US,D,20231017,000000,25.279,25.279,25.279,25.279,158,0
+SMIZ.US,D,20231018,000000,24.7545,24.7545,24.7545,24.7545,140,0
+SMIZ.US,D,20231019,000000,24.4333,24.4333,24.4333,24.4333,150,0
+SMIZ.US,D,20231020,000000,24.1258,24.1258,24.1258,24.1258,2,0
+SMIZ.US,D,20231023,000000,23.9752,23.9752,23.9752,23.9752,103,0
+SMIZ.US,D,20231024,000000,24.1407,24.1407,24.1407,24.1407,83,0
+SMIZ.US,D,20231025,000000,23.7582,23.7582,23.7582,23.7582,124,0
+SMIZ.US,D,20231026,000000,23.7568,23.7568,23.7568,23.7568,105,0
+SMIZ.US,D,20231027,000000,23.566,23.566,23.566,23.566,84,0
+SMIZ.US,D,20231030,000000,23.56,23.6887,23.56,23.6887,2985,0
+SMIZ.US,D,20231031,000000,23.8989,23.8989,23.8989,23.8989,106,0
+SMIZ.US,D,20231101,000000,23.96,24.1158,23.96,24.1158,2370,0
+SMIZ.US,D,20231102,000000,24.58,24.6114,24.58,24.6114,1790,0
+SMIZ.US,D,20231103,000000,25.21,25.21,25.1684,25.1684,202,0
+SMIZ.US,D,20231106,000000,24.98,24.98,24.96,24.9703,1490,0
+SMIZ.US,D,20231107,000000,24.9848,24.9848,24.9848,24.9848,121,0
+SMIZ.US,D,20231108,000000,24.8985,24.8985,24.8985,24.8985,246,0
+SMIZ.US,D,20231109,000000,24.94,24.98,24.68,24.6858,4167,0
+SMIZ.US,D,20231110,000000,24.7142,25.0201,24.7014,25.0201,4404,0
+SMIZ.US,D,20231113,000000,25,25.25,25,25.0593,9848,0
+SMIZ.US,D,20231114,000000,25.885,26,25.8747,25.9544,1190,0
+SMIZ.US,D,20231115,000000,26.17,26.1799,25.9397,25.9397,7308,0
+SMIZ.US,D,20231116,000000,25.71,25.78,25.71,25.7248,2218,0
+SMIZ.US,D,20231117,000000,25.95,25.97,25.91,25.9343,17176,0
+SMIZ.US,D,20231120,000000,25.975,26.05,25.975,25.9972,221177,0
+SMIZ.US,D,20231121,000000,25.9499,25.95,25.83,25.871,13087,0
+SMIZ.US,D,20231122,000000,26.0559,26.076,26.01,26.0341,2872,0
+SMIZ.US,D,20231124,000000,26.132,26.132,26.132,26.132,65,0
+SMIZ.US,D,20231127,000000,26.09,26.22,26.09,26.1759,26029,0
+SMIZ.US,D,20231128,000000,26.05,26.24,25.94,25.95,26427,0
+SMIZ.US,D,20231129,000000,26.04,26.14,25.99,25.99,9709,0
+SMIZ.US,D,20231130,000000,26.0625,26.2,26.03,26.1946,31528,0
+SMIZ.US,D,20231201,000000,25.98,26.76,25.98,26.6444,52947,0
+SMIZ.US,D,20231204,000000,26.64,26.7558,26.6265,26.7558,11591,0
+SMIZ.US,D,20231205,000000,26.62,26.62,26.4794,26.4794,4179,0
+SMIZ.US,D,20231206,000000,26.7644,26.83,26.5423,26.5423,2175,0
+SMIZ.US,D,20231207,000000,26.56,26.6739,26.56,26.6739,960,0
+SMIZ.US,D,20231208,000000,26.99,26.99,26.918,26.918,987,0
+SMIZ.US,D,20231211,000000,27.09,27.0999,27.0448,27.0628,3780,0
+SMIZ.US,D,20231212,000000,27.21,27.21,27.02,27.1018,7179,0
+SMIZ.US,D,20231213,000000,27.01,27.6641,26.96,27.6252,13000,0
+SMIZ.US,D,20231214,000000,27.96,28.141,27.96,28.1298,3110,0
+SMIZ.US,D,20231215,000000,28.05,28.1199,27.98,27.984,4855,0
+SMIZ.US,D,20231218,000000,29.91,29.91,27.99,28.0925,1885,0
+SMIZ.US,D,20231219,000000,28.3152,28.55,28.3152,28.5101,4198,0
+SMIZ.US,D,20231220,000000,28.4936,28.6199,28.0241,28.0241,8234,0
+SMIZ.US,D,20231221,000000,28.265,28.3863,28.265,28.3863,4145,0
+SMIZ.US,D,20231222,000000,28.6,28.6499,28.465,28.5722,5276,0
+SMIZ.US,D,20231226,000000,28.54,28.8127,28.54,28.8127,2494,0
+SMIZ.US,D,20231227,000000,28.8679,28.9322,28.85,28.8547,1413,0
+SMIZ.US,D,20231228,000000,28.8202,28.8808,28.82,28.8645,1273,0
+SMIZ.US,D,20231229,000000,28.61,28.65,28.5516,28.5667,11325,0
+SMIZ.US,D,20240102,000000,28.2753,28.47,28.2408,28.3101,12881,0
+SMIZ.US,D,20240103,000000,28.29,28.29,27.745,27.7521,6183,0
+SMIZ.US,D,20240104,000000,27.94,27.97,27.8233,27.8233,2758,0
+SMIZ.US,D,20240105,000000,27.97,27.98,27.76,27.8098,67467,0
+SMIZ.US,D,20240108,000000,27.9191,28.2318,27.9191,28.2318,2675,0
+SMIZ.US,D,20240109,000000,28.01,28.107,28.01,28.065,4133,0
+SMIZ.US,D,20240110,000000,27.9713,28.185,27.9713,28.1592,7937,0
+SMIZ.US,D,20240111,000000,28.02,28.155,27.85,28.1249,60689,0
+SMIZ.US,D,20240112,000000,28.34,28.34,28.055,28.0895,40203,0
+SMIZ.US,D,20240116,000000,27.94,28.02,27.94,27.9512,1812,0
+SMIZ.US,D,20240117,000000,27.81,27.81,27.7799,27.7985,379,0
+SMIZ.US,D,20240118,000000,28.02,28.02,27.76,28.02,4140,0
+SMIZ.US,D,20240119,000000,27.95,28.1975,27.8848,28.1975,2971,0
+SMIZ.US,D,20240122,000000,28.58,28.58,28.46,28.5586,6940,0
+SMIZ.US,D,20240123,000000,28.5499,28.5499,28.35,28.4389,2353,0
+SMIZ.US,D,20240124,000000,28.555,28.555,28.2614,28.2614,1510,0
+SMIZ.US,D,20240125,000000,28.605,28.605,28.39,28.4723,4007,0
+SMIZ.US,D,20240126,000000,28.56,28.56,28.4889,28.5216,25090,0
+SMIZ.US,D,20240129,000000,28.6408,28.96,28.6408,28.9563,4216,0
+SMIZ.US,D,20240130,000000,28.79,28.9199,28.79,28.8877,11034,0
+SMIZ.US,D,20240131,000000,28.6714,28.72,28.3504,28.3504,1779,0
+SMIZ.US,D,20240201,000000,28.3665,28.74,28.3665,28.7348,2590,0
+SMIZ.US,D,20240202,000000,28.6561,28.86,28.6561,28.8244,151508,0
+SMIZ.US,D,20240205,000000,28.58,28.68,28.565,28.6107,8731,0
+SMIZ.US,D,20240206,000000,28.6724,28.7544,28.67,28.7346,16697,0
+SMIZ.US,D,20240207,000000,28.815,28.95,28.8,28.8433,2793,0
+SMIZ.US,D,20240208,000000,28.975,29.18,28.975,29.18,30010,0
+SMIZ.US,D,20240209,000000,29.39,29.43,29.23,29.4005,9075,0
+SMIZ.US,D,20240212,000000,29.34,29.79,29.34,29.66,3511,0
+SMIZ.US,D,20240213,000000,28.98,29.0708,28.924,28.924,1188,0
+SMIZ.US,D,20240214,000000,29.2099,29.493,29.1508,29.493,6817,0
+SMIZ.US,D,20240215,000000,29.725,30.08,29.725,30.0682,8446,0
+SMIZ.US,D,20240216,000000,29.96,29.9799,29.7101,29.7101,5777,0
+SMIZ.US,D,20240220,000000,29.67,29.67,29.3363,29.4013,2399,0
+SMIZ.US,D,20240221,000000,29.32,29.32,29.18,29.3134,7279,0
+SMIZ.US,D,20240222,000000,29.64,29.82,29.6144,29.7797,6171,0
+SMIZ.US,D,20240223,000000,29.84,29.87,29.7,29.85,5591,0
+SMIZ.US,D,20240226,000000,30,30.01,29.928,29.972,3115,0
+SMIZ.US,D,20240227,000000,30.2855,30.45,30.2855,30.435,10523,0
+SMIZ.US,D,20240228,000000,30.32,30.32,30.2257,30.2257,1942,0
+SMIZ.US,D,20240229,000000,30.62,30.62,30.3515,30.5601,6574,0
+SMIZ.US,D,20240301,000000,30.73,30.7496,30.6762,30.7496,5499,0
+SMIZ.US,D,20240304,000000,31.0399,31.04,30.8756,30.8756,1387,0
+SMIZ.US,D,20240305,000000,30.7599,30.84,30.62,30.73,2896,0
+SMIZ.US,D,20240306,000000,30.92,31,30.82,30.91,6652,0
+SMIZ.US,D,20240307,000000,31.2099,31.26,31.1857,31.22,5667,0
+SMIZ.US,D,20240308,000000,31.45,31.4599,31.0099,31.07,7576,0
+SMIZ.US,D,20240311,000000,30.8199,30.85,30.745,30.82,3464,0
+SMIZ.US,D,20240312,000000,30.8401,30.94,30.75,30.94,9174,0
+SMIZ.US,D,20240313,000000,31.03,31.09,31.02,31.04,4624,0
+SMIZ.US,D,20240314,000000,30.72,30.72,30.48,30.6,6875,0
+SMIZ.US,D,20240315,000000,30.57,30.57,30.5592,30.5592,854,0
+SMIZ.US,D,20240318,000000,30.5499,30.7899,30.46,30.62,15425,0
+SMIZ.US,D,20240319,000000,30.44,30.68,30.44,30.6676,3093,0
+SMIZ.US,D,20240320,000000,30.64,31.14,30.6132,31.1136,6143,0
+SMIZ.US,D,20240321,000000,31.45,31.51,31.4301,31.4574,2309,0
+SMIZ.US,D,20240322,000000,31.1662,31.215,31.1662,31.1796,1058,0
+SMIZ.US,D,20240325,000000,31.22,31.2899,31.1161,31.1161,6461,0
+SMIZ.US,D,20240326,000000,31.2399,31.27,31.11,31.1186,5201,0
+SMIZ.US,D,20240327,000000,31.36,31.4592,31.31,31.4592,6999,0
+SMIZ.US,D,20240328,000000,31.6,31.74,31.57,31.6405,24692,0
+SMIZ.US,D,20240401,000000,31.43,31.43,31.34,31.4257,126227,0
+SMIZ.US,D,20240402,000000,31.09,31.09,30.78,30.9276,9632,0
+SMIZ.US,D,20240403,000000,30.945,31.31,30.945,31.0632,13722,0
+SMIZ.US,D,20240404,000000,31.33,31.33,30.6896,30.6896,2499,0
+SMIZ.US,D,20240405,000000,30.81,30.99,30.81,30.9424,12984,0
+SMIZ.US,D,20240408,000000,31.04,31.13,31,31.05,20490,0
+SMIZ.US,D,20240409,000000,31.05,31.05,30.78,30.99,8708,0
+SMIZ.US,D,20240410,000000,30.48,30.75,30.32,30.42,5651,0
+SMIZ.US,D,20240411,000000,30.33,30.5999,30.3,30.525,12382,0
+SMIZ.US,D,20240412,000000,30.18,30.18,29.96,30.0209,5805,0
+SMIZ.US,D,20240415,000000,30.27,30.27,29.66,29.7,3524,0
+SMIZ.US,D,20240416,000000,29.4208,29.6203,29.4208,29.59,6178,0
+SMIZ.US,D,20240417,000000,29.73,29.74,29.29,29.33,11423,0
+SMIZ.US,D,20240418,000000,29.58,29.59,29.19,29.24,439930,0
+SMIZ.US,D,20240419,000000,29.25,29.25,29.1,29.22,16137,0
+SMIZ.US,D,20240422,000000,29.38,29.61,29.28,29.4646,15509,0
+SMIZ.US,D,20240423,000000,29.845,30.09,29.845,29.9716,12516,0
+SMIZ.US,D,20240424,000000,29.97,30.09,29.72,29.9,5490,0
+SMIZ.US,D,20240425,000000,29.45,29.76,29.45,29.7423,19327,0
+SMIZ.US,D,20240426,000000,29.9957,30.07,29.9311,29.9944,90146,0
+SMIZ.US,D,20240429,000000,30.15,30.23,30.1,30.1799,14967,0
+SMIZ.US,D,20240430,000000,30.03,30.03,29.6178,29.6178,6752,0
+SMIZ.US,D,20240501,000000,29.68,30.07,29.52,29.7081,11374,0
+SMIZ.US,D,20240502,000000,29.699,30.0532,29.699,30.0532,6719,0
+SMIZ.US,D,20240503,000000,30.31,30.33,30.2455,30.2455,16511,0
+SMIZ.US,D,20240506,000000,30.63,30.64,30.5,30.64,8813,0
+SMIZ.US,D,20240507,000000,30.65,30.8,30.6475,30.6475,17350,0
+SMIZ.US,D,20240508,000000,30.54,30.54,30.45,30.5,3879,0
+SMIZ.US,D,20240509,000000,30.63,30.6935,30.5572,30.6935,5781,0
+SMIZ.US,D,20240510,000000,30.7044,30.7044,30.6324,30.6324,3662,0
+SMIZ.US,D,20240513,000000,30.7993,30.84,30.57,30.6,3774,0
+SMIZ.US,D,20240514,000000,30.83,30.83,30.71,30.8082,3480,0
+SMIZ.US,D,20240515,000000,31.27,31.27,30.981,31.1279,7674,0
+SMIZ.US,D,20240516,000000,31.09,31.09,30.9712,30.9712,1371,0
+SMIZ.US,D,20240517,000000,31.02,31.05,30.95,31.0058,4848,0
+SMIZ.US,D,20240520,000000,31.0735,31.21,31.0735,31.1112,13775,0
+SMIZ.US,D,20240521,000000,31.0948,31.0948,31.01,31.077,6617,0
+SMIZ.US,D,20240522,000000,31.0535,31.0535,30.8185,30.8185,9609,0
+SMIZ.US,D,20240523,000000,30.635,30.72,30.4015,30.4015,9009,0
+SMIZ.US,D,20240524,000000,30.77,30.81,30.58,30.78,5758,0
+SMIZ.US,D,20240528,000000,30.72,30.77,30.4999,30.6,12387,0
+SMIZ.US,D,20240529,000000,30.3692,30.3905,30.315,30.3679,6935,0
+SMIZ.US,D,20240530,000000,30.492,30.6,30.489,30.5283,5917,0
+SMIZ.US,D,20240531,000000,30.45,30.71,30.31,30.71,14585,0
+SMIZ.US,D,20240603,000000,30.31,30.51,30.3099,30.4076,5759,0
+SMIZ.US,D,20240604,000000,30.265,30.265,30.1,30.1151,6013,0
+SMIZ.US,D,20240605,000000,30.38,30.57,30.18,30.5615,1126,0
+SMIZ.US,D,20240606,000000,30.535,30.535,30.38,30.399,12107,0
+SMIZ.US,D,20240607,000000,30.41,30.41,30.1594,30.1594,4430,0
+SMIZ.US,D,20240610,000000,30.09,30.34,30.09,30.32,4482,0
+SMIZ.US,D,20240611,000000,30.08,30.29,30.08,30.28,44476,0
+SMIZ.US,D,20240612,000000,30.97,30.98,30.67,30.71,12253,0
+SMIZ.US,D,20240613,000000,30.51,30.61,30.5,30.5827,9378,0
+SMIZ.US,D,20240614,000000,30.5,30.5,30.052,30.19,3761,0
+SMIZ.US,D,20240617,000000,30.19,30.53,30.1239,30.4762,8326,0
+SMIZ.US,D,20240618,000000,30.52,30.585,30.5168,30.58,5167,0
+SMIZ.US,D,20240620,000000,30.58,30.62,30.41,30.4451,8872,0
+SMIZ.US,D,20240621,000000,30.38,30.434,30.32,30.434,6600,0
+SMIZ.US,D,20240624,000000,30.69,30.69,30.48,30.4955,6132,0
+SMIZ.US,D,20240625,000000,30.42,30.42,30.298,30.326,6610,0
+SMIZ.US,D,20240626,000000,30.1894,30.32,30.16,30.3,4995,0
+SMIZ.US,D,20240627,000000,30.33,30.45,30.26,30.45,13798,0
+SMIZ.US,D,20240628,000000,30.54,30.67,30.39,30.49,16180,0
+SMIZ.US,D,20240701,000000,30.53,30.55,30.21,30.29,33594,0
+SMIZ.US,D,20240702,000000,30.42,30.42,30.22,30.31,70564,0
+SMIZ.US,D,20240703,000000,30.43,30.43,30.3,30.3554,3322,0
+SMIZ.US,D,20240705,000000,30.06,30.23,30.06,30.23,9864,0
+SMIZ.US,D,20240708,000000,30.39,30.44,30.32,30.32,3652,0
+SMIZ.US,D,20240709,000000,30.21,30.21,30.1683,30.1683,3604,0
+SMIZ.US,D,20240710,000000,30.24,30.53,30.24,30.53,16014,0
+SMIZ.US,D,20240711,000000,31,31.27,31,31.2241,13030,0
+SMIZ.US,D,20240712,000000,31.5931,31.65,31.51,31.51,8218,0
+SMIZ.US,D,20240715,000000,31.8,31.94,31.79,31.83,11891,0
+SMIZ.US,D,20240716,000000,32.395,32.72,32.378,32.71,32713,0
+SMIZ.US,D,20240717,000000,32.54,32.54,32.17,32.17,6391,0
+SMIZ.US,D,20240718,000000,32.27,32.34,31.591,31.75,77532,0
+SMIZ.US,D,20240719,000000,31.55,31.68,31.54,31.5432,1676,0
+SMIZ.US,D,20240722,000000,31.53,32.09,31.53,32.0604,14122,0
+SMIZ.US,D,20240723,000000,32.13,32.29,32.13,32.23,9002,0
+SMIZ.US,D,20240724,000000,32.08,32.08,31.4466,31.4466,7759,0
+SMIZ.US,D,20240725,000000,31.72,32.11,31.62,31.68,130229,0
+SMIZ.US,D,20240726,000000,32.09,32.26,31.945,32.1999,9167,0
+SMIZ.US,D,20240729,000000,32.3685,32.3685,31.9501,32.07,10063,0
+SMIZ.US,D,20240730,000000,31.97,32.05,31.85,32.03,7528,0
+SMIZ.US,D,20240731,000000,32.56,32.64,32.1298,32.2944,11099,0
+SMIZ.US,D,20240801,000000,32.3,32.3,31.2637,31.51,9431,0
+SMIZ.US,D,20240802,000000,30.61,30.66,30.31,30.5286,7989,0
+SMIZ.US,D,20240805,000000,29.3,29.7947,29.3,29.68,6996,0
+SMIZ.US,D,20240806,000000,30.06,30.31,29.96,30.0224,9722,0
+SMIZ.US,D,20240807,000000,30.48,30.48,29.6312,29.6312,4026,0
+SMIZ.US,D,20240808,000000,30.1399,30.42,30.1399,30.341,3708,0
+SMIZ.US,D,20240809,000000,30.58,30.58,30.35,30.51,6200,0
+SMIZ.US,D,20240812,000000,30.4,30.51,30.2501,30.31,5106,0
+SMIZ.US,D,20240813,000000,30.52,30.6899,30.41,30.6877,1774,0
+SMIZ.US,D,20240814,000000,30.95,30.95,30.57,30.79,11196,0
+SMIZ.US,D,20240815,000000,31.26,31.48,31.03,31.3156,6452,0
+SMIZ.US,D,20240816,000000,31.46,31.5599,31.33,31.4792,11705,0
+SMIZ.US,D,20240819,000000,31.44,31.8,31.44,31.79,2019,0
+SMIZ.US,D,20240820,000000,31.91,31.91,31.4,31.51,8319,0
+SMIZ.US,D,20240821,000000,31.67,31.8927,31.6286,31.8927,3421,0
+SMIZ.US,D,20240822,000000,31.82,31.8899,31.683,31.683,5216,0
+SMIZ.US,D,20240823,000000,32.05,32.5372,32.05,32.4206,3793,0
+SMIZ.US,D,20240826,000000,32.64,32.64,32.3128,32.3128,1027,0
+SMIZ.US,D,20240827,000000,32.27,32.27,32.12,32.1981,10457,0
+SMIZ.US,D,20240828,000000,32.11,32.11,31.9596,31.9842,2800,0
+SMIZ.US,D,20240829,000000,32.1081,32.33,32.0344,32.0344,5360,0
+SMIZ.US,D,20240830,000000,32.18,32.2,32.06,32.2,2182,0
+SMIZ.US,D,20240903,000000,31.69,31.73,31.4261,31.4261,50473,0
+SMIZ.US,D,20240904,000000,31.43,31.66,31.29,31.373,10631,0
+SMIZ.US,D,20240905,000000,31.36,31.37,31.045,31.0838,20889,0
+SMIZ.US,D,20240906,000000,30.885,30.885,30.6188,30.6188,8940,0
+SMIZ.US,D,20240909,000000,30.8171,31.0067,30.8171,30.8308,1560,0
+SMIZ.US,D,20240910,000000,30.69,30.85,30.6882,30.8489,7193,0
+SMIZ.US,D,20240911,000000,30.85,31.05,30.4,31.04,7527,0
+SMIZ.US,D,20240912,000000,31.0865,31.458,31.0865,31.3599,35428,0
+SMIZ.US,D,20240913,000000,31.92,32.1199,31.92,32.0179,8306,0
+SMIZ.US,D,20240916,000000,32.2375,32.29,32.045,32.23,25077,0
+SMIZ.US,D,20240917,000000,32.57,32.67,32.33,32.41,10436,0
+SMIZ.US,D,20240918,000000,32.41,32.98,32.33,32.3754,6818,0
+SMIZ.US,D,20240919,000000,32.74,33.0299,32.74,32.92,19213,0
+SMIZ.US,D,20240920,000000,33.04,33.06,32.77,32.94,59106,0
+SMIZ.US,D,20240923,000000,33.19,33.19,32.8501,32.9377,17193,0
+SMIZ.US,D,20240924,000000,33.07,33.8799,32.89,32.9749,62664,0
+SMIZ.US,D,20240925,000000,32.9,32.9291,32.64,32.67,9888,0
+SMIZ.US,D,20240926,000000,32.89,32.94,32.785,32.9,11855,0
+SMIZ.US,D,20240927,000000,33.26,33.26,32.9592,33.07,12237,0
+SMIZ.US,D,20240930,000000,33.07,33.1,32.92,33.0978,62180,0
+SMIZ.US,D,20241001,000000,33.88,33.88,32.6569,32.7872,4041,0
+SMIZ.US,D,20241002,000000,32.84,32.8992,32.791,32.8146,3308,0
+SMIZ.US,D,20241003,000000,32.7,32.8,32.59,32.65,8782,0
+SMIZ.US,D,20241004,000000,33.0699,33.1294,32.97,33.1294,5202,0
+SMIZ.US,D,20241007,000000,33.02,33.02,32.5906,32.75,6953,0
+SMIZ.US,D,20241008,000000,32.86,32.97,32.8012,32.8904,10367,0
+SMIZ.US,D,20241009,000000,32.73,33.0938,32.73,33.0509,5530,0
+SMIZ.US,D,20241010,000000,32.861,32.9,32.7698,32.9,1982,0
+SMIZ.US,D,20241011,000000,33.2865,33.46,33.2865,33.445,14892,0
+SMIZ.US,D,20241014,000000,33.4303,33.663,33.4303,33.663,1351,0
+SMIZ.US,D,20241015,000000,33.815,33.8769,33.61,33.6176,3476,0
+SMIZ.US,D,20241016,000000,33.875,34.06,33.875,34.03,21291,0
+SMIZ.US,D,20241017,000000,34.18,34.18,34.0039,34.0136,12041,0
+SMIZ.US,D,20241018,000000,34.085,34.14,34,34.0707,2805,0
+SMIZ.US,D,20241021,000000,34,34,33.6909,33.6909,1272,0
+SMIZ.US,D,20241022,000000,33.58,33.58,33.34,33.4935,5181,0
+SMIZ.US,D,20241023,000000,33.4799,33.4799,33.1901,33.3566,6616,0
+SMIZ.US,D,20241024,000000,33.62,33.62,33.27,33.4609,2121,0
+SMIZ.US,D,20241025,000000,33.5678,33.61,33.21,33.2109,8995,0
+SMIZ.US,D,20241028,000000,33.65,33.6899,33.5721,33.64,4563,0
+SMIZ.US,D,20241029,000000,33.6199,33.66,33.59,33.642,8452,0
+SMIZ.US,D,20241030,000000,33.57,33.979,33.57,33.66,6304,0
+SMIZ.US,D,20241031,000000,33.5,33.5,33.1871,33.1871,5179,0
+SMIZ.US,D,20241101,000000,33.5123,33.54,33.205,33.26,76661,0
+SMIZ.US,D,20241104,000000,33.36,33.385,33.2806,33.3049,5367,0
+SMIZ.US,D,20241105,000000,33.37,33.93,33.37,33.93,9104,0
+SMIZ.US,D,20241106,000000,34.96,35.3947,34.96,35.3947,15687,0
+SMIZ.US,D,20241107,000000,35.46,35.52,35.38,35.38,3618,0
+SMIZ.US,D,20241108,000000,35.59,35.73,35.5454,35.6998,9519,0
+SMIZ.US,D,20241111,000000,35.96,36.25,35.96,36.19,12493,0
+SMIZ.US,D,20241112,000000,36.1,36.179,35.75,35.76,31755,0
+SMIZ.US,D,20241113,000000,35.98,36.06,35.56,35.56,16004,0
+SMIZ.US,D,20241114,000000,35.5,35.86,35.1496,35.19,15807,0
+SMIZ.US,D,20241115,000000,35.0301,35.11,34.79,34.84,53855,0
+SMIZ.US,D,20241118,000000,34.95,35,34.76,34.85,7121,0
+SMIZ.US,D,20241119,000000,34.51,35.06,34.51,35.06,12457,0
+SMIZ.US,D,20241120,000000,34.89,35.09,34.865,35.09,10953,0
+SMIZ.US,D,20241121,000000,35.6366,35.83,35.24,35.78,43371,0
+SMIZ.US,D,20241122,000000,35.93,36.25,35.93,36.24,26062,0
+SMIZ.US,D,20241125,000000,36.72,36.94,36.45,36.65,26529,0
+SMIZ.US,D,20241126,000000,36.5599,36.6,36.3949,36.44,16422,0
+SMIZ.US,D,20241127,000000,36.72,36.77,36.3787,36.44,28014,0
+SMIZ.US,D,20241129,000000,36.6974,36.6974,36.5401,36.61,16022,0
+SMIZ.US,D,20241202,000000,36.505,36.6,36.375,36.49,34029,0
+SMIZ.US,D,20241203,000000,36.445,36.51,36.2801,36.42,76047,0
+SMIZ.US,D,20241204,000000,36.54,36.8,36.49,36.6762,37935,0
+SMIZ.US,D,20241205,000000,36.69,36.73,36.49,36.49,13489,0
+SMIZ.US,D,20241206,000000,36.6938,36.83,36.3769,36.55,22789,0
+SMIZ.US,D,20241209,000000,36.48,36.78,36.06,36.07,25391,0
+SMIZ.US,D,20241210,000000,35.77,36.0386,35.6801,35.6977,16568,0
+SMIZ.US,D,20241211,000000,35.79,36.12,35.79,35.91,19048,0
+SMIZ.US,D,20241212,000000,36.07,36.07,35.57,35.58,24124,0
+SMIZ.US,D,20241213,000000,35.4314,35.4314,35.24,35.4,65577,0
+SMIZ.US,D,20241216,000000,35.6531,35.7396,35.55,35.6322,9691,0
+SMIZ.US,D,20241217,000000,35.61,35.69,35.13,35.27,19537,0
+SMIZ.US,D,20241218,000000,35.398,35.48,33.795,33.85,10399,0
+SMIZ.US,D,20241219,000000,33.89,34.065,33.7,33.76,19900,0
+SMIZ.US,D,20241220,000000,33.83,34.389,33.52,34.19,13972,0
+SMIZ.US,D,20241223,000000,33.9867,34.4,33.8435,34.12,18966,0
+SMIZ.US,D,20241224,000000,34.1588,34.337,34.1408,34.337,5442,0
+SMIZ.US,D,20241226,000000,34.29,34.56,34.2809,34.55,9390,0
+SMIZ.US,D,20241227,000000,33.91,34.1,33.3106,33.49,25557,0
+SMIZ.US,D,20241230,000000,32.8301,33.401,32.83,33.235,34181,0
+SMIZ.US,D,20241231,000000,33.27,33.4617,33.0858,33.1793,22076,0
+SMIZ.US,D,20250102,000000,33.492,33.63,33.09,33.2065,24476,0
+SMIZ.US,D,20250103,000000,33.489,33.75,32.98,33.75,40159,0
+SMIZ.US,D,20250106,000000,33.9779,34.11,33.7499,33.77,187105,0
+SMIZ.US,D,20250107,000000,33.9799,33.9799,33.2199,33.352,30074,0
+SMIZ.US,D,20250108,000000,33.34,33.38,32.9816,33.38,22076,0
+SMIZ.US,D,20250110,000000,32.9,33.03,32.61,32.7899,82411,0
+SMIZ.US,D,20250113,000000,32.2001,32.7141,32.2001,32.7141,37053,0
+SMIZ.US,D,20250114,000000,33.0704,33.29,32.9,33.2118,67705,0
+SMIZ.US,D,20250115,000000,33.8,34.03,33.6799,33.81,76182,0
+SMIZ.US,D,20250116,000000,33.92,34.07,33.787,33.93,21270,0
+SMIZ.US,D,20250117,000000,34.17,34.2399,34.0659,34.1478,6440,0
+SMIZ.US,D,20250121,000000,34.48,34.81,34.43,34.81,20852,0
+SMIZ.US,D,20250122,000000,34.92,34.92,34.6601,34.6651,25948,0
+SMIZ.US,D,20250123,000000,34.52,34.79,34.52,34.7103,16169,0
+SMIZ.US,D,20250124,000000,34.81,34.92,34.6637,34.76,30313,0
+SMIZ.US,D,20250127,000000,33.918,34.38,33.86,34.05,13018,0
+SMIZ.US,D,20250128,000000,34.01,34.27,34.01,34.27,14784,0
+SMIZ.US,D,20250129,000000,34.36,34.3672,34.02,34.24,27373,0
+SMIZ.US,D,20250130,000000,34.64,34.8197,34.62,34.67,23907,0
+SMIZ.US,D,20250131,000000,34.6,34.84,34.19,34.25,26368,0
+SMIZ.US,D,20250203,000000,33.65,34.219,33.53,33.98,13452,0
+SMIZ.US,D,20250204,000000,34.07,34.31,34.07,34.3064,10800,0
+SMIZ.US,D,20250205,000000,34.44,34.68,34.37,34.68,35678,0
+SMIZ.US,D,20250206,000000,34.65,34.96,34.47,34.63,24482,0
+SMIZ.US,D,20250207,000000,34.6878,34.73,34.3099,34.33,12412,0
+SMIZ.US,D,20250210,000000,34.37,34.45,34.2592,34.36,20291,0
+SMIZ.US,D,20250211,000000,34.0507,34.17,33.8701,34.02,106576,0
+SMIZ.US,D,20250212,000000,33.74,33.86,33.6201,33.83,30418,0
+SMIZ.US,D,20250213,000000,33.86,34,33.6371,34,10468,0
+SMIZ.US,D,20250214,000000,33.91,34.09,33.77,33.79,21430,0
+SMIZ.US,D,20250218,000000,33.96,34.12,33.89,34.0734,10432,0
+SMIZ.US,D,20250219,000000,33.9668,33.9668,33.75,33.83,14532,0
+SMIZ.US,D,20250220,000000,33.83,33.86,33.08,33.37,24066,0
+SMIZ.US,D,20250221,000000,33.41,33.54,32.3,32.3,10568,0
+SMIZ.US,D,20250224,000000,32.32,32.435,32.0275,32.22,14001,0
+SMIZ.US,D,20250225,000000,31.95,32.25,31.775,32.05,25204,0
+SMIZ.US,D,20250226,000000,32.47,32.55,32.1,32.235,16744,0
+SMIZ.US,D,20250227,000000,31.92,32.54,31.68,31.7184,9127,0
+SMIZ.US,D,20250228,000000,31.56,32.06,31.48,32.06,18123,0
+SMIZ.US,D,20250303,000000,32.3,32.3,31.27,31.42,17752,0
+SMIZ.US,D,20250304,000000,30.77,31.535,30.5472,31.1,55023,0
+SMIZ.US,D,20250305,000000,30.88,31.3507,30.85,31.27,10176,0
+SMIZ.US,D,20250306,000000,30.68,31.08,30.53,30.63,9352,0
+SMIZ.US,D,20250307,000000,30.74,30.7926,30.0577,30.74,17966,0
+SMIZ.US,D,20250310,000000,30.1308,30.29,29.7202,29.8525,18638,0
+SMIZ.US,D,20250311,000000,29.94,30.0999,29.5899,29.87,219384,0
+SMIZ.US,D,20250312,000000,30.115,30.35,29.78,30.0135,12779,0
+SMIZ.US,D,20250313,000000,29.88,29.95,29.43,29.58,24398,0
+SMIZ.US,D,20250314,000000,29.74,30.3,29.74,30.22,13113,0
+SMIZ.US,D,20250317,000000,30.25,30.8018,30.22,30.71,10142,0
+SMIZ.US,D,20250318,000000,30.42,30.45,30.2978,30.4189,11798,0
+SMIZ.US,D,20250319,000000,30.53,30.915,30.52,30.85,74207,0
+SMIZ.US,D,20250320,000000,30.969,31.135,30.8672,30.94,35723,0
+SMIZ.US,D,20250321,000000,30.54,30.81,30.54,30.81,47212,0
+SMIZ.US,D,20250324,000000,31.35,31.58,31.23,31.58,17646,0
+SMIZ.US,D,20250325,000000,31.7399,31.7399,31.34,31.4055,9363,0
+SMIZ.US,D,20250326,000000,31.61,31.61,30.95,31.13,25737,0
+SMIZ.US,D,20250327,000000,30.995,31.16,30.79,30.8,12740,0
+SMIZ.US,D,20250328,000000,30.82,30.82,30.1689,30.25,28162,0
+SMIZ.US,D,20250331,000000,30.0581,30.32,29.9843,30.2564,13093,0
+SMIZ.US,D,20250401,000000,30.13,30.45,29.8891,30.3585,54795,0
+SMIZ.US,D,20250402,000000,30.3099,30.8518,30.3099,30.8174,42410,0
+SMIZ.US,D,20250403,000000,29.7399,29.7399,28.99,29.17,28171,0
+SMIZ.US,D,20250404,000000,28,28.1104,27.24,27.63,49437,0
+SMIZ.US,D,20250407,000000,26.64,28.41,26.3264,27.59,72286,0
+SMIZ.US,D,20250408,000000,28.43,28.43,26.79,27.08,17881,0
+SMIZ.US,D,20250409,000000,26.73,29.619,26.73,29.41,43865,0
+SMIZ.US,D,20250410,000000,28.61,28.62,27.91,28.3,18538,0
+SMIZ.US,D,20250411,000000,28.1752,28.769,27.93,28.76,54528,0
+SMIZ.US,D,20250414,000000,28.98,29.1647,28.75,29.09,11295,0
+SMIZ.US,D,20250415,000000,28.99,29.37,28.99,29.16,16565,0
+SMIZ.US,D,20250416,000000,28.75,29.1299,28.47,28.7504,89967,0
+SMIZ.US,D,20250417,000000,28.97,29.115,28.72,28.95,12035,0
+SMIZ.US,D,20250421,000000,28.57,28.7,28.06,28.34,9645,0
+SMIZ.US,D,20250422,000000,28.67,29.12,28.63,29.05,7747,0
+SMIZ.US,D,20250423,000000,30.11,30.24,29.45,29.61,29716,0
+SMIZ.US,D,20250424,000000,29.7101,30.3,29.7101,30.29,9377,0
+SMIZ.US,D,20250425,000000,30.11,30.35,30.105,30.35,13137,0
+SMIZ.US,D,20250428,000000,30.5599,30.57,30.2145,30.54,3286,0
+SMIZ.US,D,20250429,000000,30.544,30.8,30.4815,30.76,8240,0
+SMIZ.US,D,20250430,000000,30.09,30.59,30.0501,30.59,13482,0
+SMIZ.US,D,20250501,000000,30.9,30.96,30.66,30.74,13361,0
+SMIZ.US,D,20250502,000000,31.21,31.51,31.1645,31.5,30102,0
+SMIZ.US,D,20250505,000000,31.36,31.59,31.3199,31.34,14445,0
+SMIZ.US,D,20250506,000000,31.16,31.3199,31.0299,31.03,24444,0
+SMIZ.US,D,20250507,000000,31.32,31.32,31.005,31.13,28897,0
+SMIZ.US,D,20250508,000000,31.29,31.7699,31.18,31.57,28723,0
+SMIZ.US,D,20250509,000000,31.52,31.62,31.4701,31.5,60490,0
+SMIZ.US,D,20250512,000000,32.3899,32.63,32.2413,32.57,12996,0
+SMIZ.US,D,20250513,000000,32.675,33.06,32.675,32.94,13597,0
+SMIZ.US,D,20250514,000000,32.74,32.82,32.61,32.6747,8894,0
+SMIZ.US,D,20250515,000000,32.52,32.87,32.48,32.8204,20151,0
+SMIZ.US,D,20250516,000000,32.9,33.15,32.9,33.13,3686,0
+SMIZ.US,D,20250519,000000,32.95,33.05,32.73,33.04,24229,0
+SMIZ.US,D,20250520,000000,32.96,33.06,32.91,32.99,13794,0
+SMIZ.US,D,20250521,000000,32.67,32.7395,32.16,32.19,28592,0
+SMIZ.US,D,20250522,000000,32.13,32.45,32.13,32.28,25960,0
+SMIZ.US,D,20250523,000000,32.1249,32.27,32.06,32.1291,7658,0
+SMIZ.US,D,20250527,000000,32.5,32.83,32.5,32.83,10548,0
+SMIZ.US,D,20250528,000000,32.86,32.86,32.452,32.452,12572,0
+SMIZ.US,D,20250529,000000,32.63,32.63,32.41,32.54,11965,0
+SMIZ.US,D,20250530,000000,32.45,32.55,32.345,32.5392,8475,0
+SMIZ.US,D,20250602,000000,32.29,32.61,32.29,32.61,11229,0
+SMIZ.US,D,20250603,000000,32.6386,32.99,32.6386,32.902,31199,0
+SMIZ.US,D,20250604,000000,32.96,33,32.79,32.79,16462,0
+SMIZ.US,D,20250605,000000,32.85,33.053,32.81,32.81,14530,0
+SMIZ.US,D,20250606,000000,33.0101,33.23,33.0101,33.205,13912,0
+SMIZ.US,D,20250609,000000,33.1632,33.29,33.1186,33.1606,10312,0
+SMIZ.US,D,20250610,000000,33.3199,33.3199,32.99,33.0802,15507,0
+SMIZ.US,D,20250611,000000,33.11,33.329,33.035,33.075,13005,0
+SMIZ.US,D,20250612,000000,32.96,33.08,32.895,33.07,10284,0
+SMIZ.US,D,20250613,000000,32.72,32.88,32.5186,32.5186,10222,0
+SMIZ.US,D,20250616,000000,32.95,33.0188,32.75,32.8425,6785,0
+SMIZ.US,D,20250617,000000,32.83,32.83,32.5901,32.63,17653,0
+SMIZ.US,D,20250618,000000,32.81,32.95,32.62,32.82,19860,0
+SMIZ.US,D,20250620,000000,32.8599,32.99,32.631,32.74,7220,0
+SMIZ.US,D,20250623,000000,32.855,33.17,32.7665,33.17,11722,0
+SMIZ.US,D,20250624,000000,33.27,33.57,33.27,33.537,17439,0
+SMIZ.US,D,20250625,000000,33.3194,33.57,33.19,33.23,13938,0
+SMIZ.US,D,20250626,000000,33.58,33.66,33.3,33.66,10636,0
+SMIZ.US,D,20250627,000000,33.72,33.95,33.57,33.79,28439,0
+SMIZ.US,D,20250630,000000,33.79,33.98,33.79,33.89,13922,0
+SMIZ.US,D,20250701,000000,33.895,34.1094,33.7128,33.91,59817,0
+SMIZ.US,D,20250702,000000,33.9799,34.2066,33.9799,34.2066,23599,0
+SMIZ.US,D,20250703,000000,34.565,34.63,34.46,34.6,17171,0
+SMIZ.US,D,20250707,000000,34.64,34.64,34.199,34.2831,11963,0
+SMIZ.US,D,20250708,000000,34.3423,34.414,34.2033,34.2033,11104,0
+SMIZ.US,D,20250709,000000,34.32,34.445,34.23,34.3901,7844,0
+SMIZ.US,D,20250710,000000,34.4,34.5799,34.4,34.465,6548,0
+SMIZ.US,D,20250711,000000,34.32,34.44,34.17,34.1744,20478,0
+SMIZ.US,D,20250714,000000,34.27,34.4545,34.265,34.4545,10217,0
+SMIZ.US,D,20250715,000000,34.37,34.44,34.0428,34.0428,11523,0
+SMIZ.US,D,20250716,000000,34.33,34.33,33.91,34.1868,7036,0
+SMIZ.US,D,20250717,000000,34.48,34.48,34.3201,34.44,7292,0
+SMIZ.US,D,20250718,000000,34.4301,34.5399,34.3601,34.4108,17538,0
+SMIZ.US,D,20250721,000000,34.3984,34.58,34.278,34.278,8835,0
+SMIZ.US,D,20250722,000000,34.51,34.5671,34.34,34.46,12560,0
+SMIZ.US,D,20250723,000000,34.76,34.8449,34.63,34.8449,11495,0
+SMIZ.US,D,20250724,000000,34.8426,34.8426,34.58,34.58,15182,0
+SMIZ.US,D,20250725,000000,34.8522,34.869,34.6001,34.85,43458,0
+SMIZ.US,D,20250728,000000,34.87,34.95,34.68,34.7606,6637,0
+SMIZ.US,D,20250729,000000,35.01,35.02,34.73,34.7635,21263,0
+SMIZ.US,D,20250730,000000,34.98,35.129,34.66,34.82,14742,0
+SMIZ.US,D,20250731,000000,34.92,34.9699,34.5501,34.5521,102703,0
+SMIZ.US,D,20250801,000000,33.7101,34.156,33.7101,34.0067,20650,0
+SMIZ.US,D,20250804,000000,34.34,34.65,34.3,34.65,48591,0
+SMIZ.US,D,20250805,000000,34.695,34.695,34.3701,34.5756,27917,0
+SMIZ.US,D,20250806,000000,34.68,34.8699,34.55,34.86,9083,0
+SMIZ.US,D,20250807,000000,34.93,35.02,34.5016,34.6499,21426,0
+SMIZ.US,D,20250808,000000,34.88,34.88,34.66,34.7508,13617,0
+SMIZ.US,D,20250811,000000,34.78,34.85,34.6987,34.6987,9289,0
+SMIZ.US,D,20250812,000000,34.93,35.4377,34.92,35.4377,4684,0
+SMIZ.US,D,20250813,000000,35.61,35.7439,35.4469,35.7439,12790,0
+SMIZ.US,D,20250814,000000,35.373,35.51,35.28,35.3793,3983,0
+SMIZ.US,D,20250815,000000,35.48,35.49,35.235,35.3843,12947,0
+SMIZ.US,D,20250818,000000,35.5299,35.55,35.475,35.5296,6435,0
+SMIZ.US,D,20250819,000000,35.6326,35.6326,35.27,35.2942,7482,0
+SMIZ.US,D,20250820,000000,35.17,35.3393,34.9701,35.3303,17209,0
+SMIZ.US,D,20250821,000000,35.44,35.44,35.34,35.3902,36873,0
+SMIZ.US,D,20250822,000000,35.64,36.43,35.5,36.22,14359,0
+SMIZ.US,D,20250825,000000,36.3199,36.3199,36.085,36.085,15969,0
+SMIZ.US,D,20250826,000000,36.33,36.69,36.2101,36.3824,47984,0
+SMIZ.US,D,20250827,000000,36.3801,36.55,36.3,36.5113,22890,0
+SMIZ.US,D,20250828,000000,36.65,36.66,36.4701,36.65,19497,0
+SMIZ.US,D,20250829,000000,36.7504,36.7504,36.2614,36.3823,13336,0
+SMIZ.US,D,20250902,000000,36.0899,36.24,35.8601,36.237,24070,0
+SMIZ.US,D,20250903,000000,36.1001,36.3399,36.05,36.22,12141,0
+SMIZ.US,D,20250904,000000,36.47,36.7432,36.42,36.7432,13723,0
+SMIZ.US,D,20250905,000000,37.1,37.1,36.5,36.8295,9080,0
+SMIZ.US,D,20250908,000000,36.58,37.04,36.56,37,15456,0
+SMIZ.US,D,20250909,000000,37.03,37.03,36.7601,36.9,10808,0
+SMIZ.US,D,20250910,000000,37.1499,37.1869,36.9,36.9878,10834,0
+SMIZ.US,D,20250911,000000,37.25,37.52,37.1,37.49,31118,0
+SMIZ.US,D,20250912,000000,37.345,37.44,37.23,37.2553,22919,0
+SMIZ.US,D,20250915,000000,37.3695,37.46,37.2977,37.34,14379,0
+SMIZ.US,D,20250916,000000,37.0287,37.3,36.9,36.96,7290,0
+SMIZ.US,D,20250917,000000,37.01,37.43,37.01,37.0846,12632,0
+SMIZ.US,D,20250918,000000,37.53,37.7194,37.4,37.7057,21201,0
+SMIZ.US,D,20250919,000000,37.74,37.74,37.4823,37.552,7298,0
+SMIZ.US,D,20250922,000000,37.505,37.7255,37.48,37.7255,3454,0
+SMIZ.US,D,20250923,000000,37.8822,37.96,37.5935,37.5935,10549,0
+SMIZ.US,D,20250924,000000,37.55,37.55,37.17,37.2358,18799,0
+SMIZ.US,D,20250925,000000,36.75,37.01,36.7201,36.989,20949,0
+SMIZ.US,D,20250926,000000,37.3083,37.3178,37.09,37.3178,20491,0
+SMIZ.US,D,20250929,000000,37.48,37.48,37.25,37.2972,9474,0
+SMIZ.US,D,20250930,000000,37.41,37.415,37.04,37.35,55576,0
+SMIZ.US,D,20251001,000000,37.37,37.44,37.25,37.3884,36322,0
+SMIZ.US,D,20251002,000000,37.435,37.48,37.13,37.46,25526,0
+SMIZ.US,D,20251003,000000,37.73,37.737,37.3656,37.38,10529,0
+SMIZ.US,D,20251006,000000,37.38,37.66,37.38,37.38,8359,0
+SMIZ.US,D,20251007,000000,37.55,37.5593,36.9999,37.14,15111,0
+SMIZ.US,D,20251008,000000,37.47,37.49,37.255,37.49,29035,0
+SMIZ.US,D,20251009,000000,37.2828,37.54,37.08,37.2119,7775,0
+SMIZ.US,D,20251010,000000,37.2808,37.3606,36.18,36.18,17022,0
+SMIZ.US,D,20251013,000000,36.81,36.91,36.6,36.87,9408,0
+SMIZ.US,D,20251014,000000,36.88,37.3,36.88,37.2,55528,0
+SMIZ.US,D,20251015,000000,37.58,37.61,37.28,37.35,9639,0
+SMIZ.US,D,20251016,000000,37.36,37.39,36.77,36.86,9441,0
+SMIZ.US,D,20251017,000000,36.78,36.8883,36.6531,36.81,6686,0
+SMIZ.US,D,20251020,000000,37.15,37.42,37.145,37.3899,16569,0
+SMIZ.US,D,20251021,000000,37.17,37.37,37.0204,37.36,14811,0
+SMIZ.US,D,20251022,000000,37.4081,37.4081,36.66,36.97,17378,0
+SMIZ.US,D,20251023,000000,37.09,37.57,37.09,37.5,19220,0
+SMIZ.US,D,20251024,000000,38.2299,38.2299,37.9681,37.99,14090,0
+SMIZ.US,D,20251027,000000,38.19,38.2,37.93,38.11,18851,0
+SMIZ.US,D,20251028,000000,38.1,38.1,37.7896,37.88,14169,0
+SMIZ.US,D,20251029,000000,37.735,38.02,37.45,37.54,29448,0
+SMIZ.US,D,20251030,000000,37.53,37.5662,37.09,37.09,9942,0
+SMIZ.US,D,20251031,000000,37.34,37.43,37.0564,37.29,25768,0
+SMIZ.US,D,20251103,000000,37.155,37.39,37.02,37.38,10705,0
+SMIZ.US,D,20251104,000000,37.04,37.2,36.78,36.83,12131,0
+SMIZ.US,D,20251105,000000,37.26,37.47,36.85,37.36,36994,0
+SMIZ.US,D,20251106,000000,37.15,37.15,36.78,36.78,14688,0
+SMIZ.US,D,20251107,000000,36.7,36.99,36.241,36.99,7063,0
+SMIZ.US,D,20251110,000000,37.59,37.59,37.179,37.39,22637,0
+SMIZ.US,D,20251111,000000,37.265,37.4248,37.1932,37.37,20115,0
+SMIZ.US,D,20251112,000000,37.709,37.74,37.3999,37.42,23577,0
+SMIZ.US,D,20251113,000000,37.08,37.24,36.44,36.5,18092,0
+SMIZ.US,D,20251114,000000,36.16,36.73,36.16,36.56,21178,0
+SMIZ.US,D,20251117,000000,36.6399,36.6399,35.7315,35.8992,24866,0
+SMIZ.US,D,20251118,000000,35.94,36.14,35.698,35.94,13430,0
+SMIZ.US,D,20251119,000000,36.26,36.26,35.7465,35.932,23889,0
+SMIZ.US,D,20251120,000000,36.7599,36.76,35.2236,35.23,10771,0
+SMIZ.US,D,20251121,000000,35.14,36.07,35.14,35.88,18878,0
+SMIZ.US,D,20251124,000000,36.1,36.67,36.1,36.62,26580,0
+SMIZ.US,D,20251125,000000,37.01,37.34,36.58,37.31,24664,0
+SMIZ.US,D,20251126,000000,37.59,37.9201,37.462,37.8,65761,0
+SMIZ.US,D,20251128,000000,37.77,37.97,37.77,37.93,20659,0
+SMIZ.US,D,20251201,000000,37.5362,37.79,37.46,37.46,16847,0
+SMIZ.US,D,20251202,000000,37.83,37.87,37.4827,37.4827,22655,0
+SMIZ.US,D,20251203,000000,37.59,37.77,37.395,37.77,23724,0
+SMIZ.US,D,20251204,000000,37.73,38.02,37.73,37.94,24994,0
+SMIZ.US,D,20251205,000000,37.92,38.039,37.735,37.82,11133,0
+SMIZ.US,D,20251208,000000,37.74,37.86,37.61,37.68,20956,0
+SMIZ.US,D,20251209,000000,37.77,37.84,37.57,37.66,17609,0
+SMIZ.US,D,20251210,000000,37.83,38.3099,37.61,38.1,17252,0
+SMIZ.US,D,20251211,000000,38.02,38.6,37.89,38.6,19457,0
+SMIZ.US,D,20251212,000000,38.3,38.56,37.71,37.8003,14611,0
+SMIZ.US,D,20251215,000000,37.915,37.915,37.7225,37.7225,15856,0
+SMIZ.US,D,20251216,000000,37.779,37.779,37.4201,37.625,19942,0
+SMIZ.US,D,20251217,000000,37.75,37.9299,37.16,37.25,30387,0
+SMIZ.US,D,20251218,000000,37.76,38.01,37.62,37.64,11593,0
+SMIZ.US,D,20251219,000000,37.833,38.0289,37.833,37.93,9307,0
+SMIZ.US,D,20251222,000000,38.21,38.36,38.14,38.2036,16507,0
+SMIZ.US,D,20251223,000000,38.05,38.16,37.9101,38.11,13754,0
+SMIZ.US,D,20251224,000000,38.21,38.21,37.9701,38.2,10075,0
+SMIZ.US,D,20251226,000000,38.086,38.14,38.0236,38.14,4921,0
+SMIZ.US,D,20251229,000000,37.8152,37.8152,37.556,37.6077,16121,0
+SMIZ.US,D,20251230,000000,37.63,37.65,37.44,37.44,42765,0
+SMIZ.US,D,20251231,000000,37.4,37.42,36.99,36.99,41822,0
+SMIZ.US,D,20260102,000000,37.3,37.47,37.155,37.47,22221,0
+SMIZ.US,D,20260105,000000,37.78,38.09,37.75,38.02,16022,0
+SMIZ.US,D,20260106,000000,38.1499,38.45,37.75,38.45,76102,0
+SMIZ.US,D,20260107,000000,38.34,38.37,37.98,38.28,17842,0
+SMIZ.US,D,20260108,000000,38.216,38.28,38.0906,38.28,13679,0
+SMIZ.US,D,20260109,000000,38.7,38.73,38.39,38.63,17533,0
+SMIZ.US,D,20260112,000000,38.5623,38.78,38.52,38.75,12844,0
+SMIZ.US,D,20260113,000000,38.875,38.9196,38.5901,38.75,14461,0
+SMIZ.US,D,20260114,000000,38.675,38.77,38.375,38.7,109764,0
+SMIZ.US,D,20260115,000000,39.054,39.3294,38.9,39.22,69149,0
+SMIZ.US,D,20260116,000000,39.27,39.3,39.04,39.09,18708,0
+SMIZ.US,D,20260120,000000,38.78,39,38.37,38.64,29615,0
+SMIZ.US,D,20260121,000000,38.99,39.44,38.8,39.28,18326,0
+SMIZ.US,D,20260122,000000,39.65,39.77,39.3931,39.5196,13768,0
+SMIZ.US,D,20260123,000000,39.35,39.4,38.9,39.06,32352,0
+SMIZ.US,D,20260126,000000,39.275,39.43,39.11,39.32,18061,0
+SMIZ.US,D,20260127,000000,39.255,39.39,39.201,39.38,54320,0
+SMIZ.US,D,20260128,000000,39.34,39.36,39.0801,39.2,78760,0
+SMIZ.US,D,20260129,000000,39.285,39.39,38.78,39.31,33277,0
+SMIZ.US,D,20260130,000000,38.95,39,38.525104,38.66,164199,0
+SMIZ.US,D,20260202,000000,38.83,39.16,38.745,38.96,38453,0
+SMIZ.US,D,20260203,000000,38.98,39.11,38.46,38.93,22978,0
+SMIZ.US,D,20260204,000000,38.8644,38.8644,38.145,38.64,10763,0
+SMIZ.US,D,20260205,000000,38.74,38.74,38.17,38.44,58395,0
+SMIZ.US,D,20260206,000000,39.3235,39.7003,38.97,39.7003,30900,0
+SMIZ.US,D,20260209,000000,39.75,40.14,39.75,39.97,32452,0
+SMIZ.US,D,20260210,000000,40.105,40.185,39.93,39.951,48893,0
+SMIZ.US,D,20260211,000000,40.02,40.32,39.58,39.8,31819,0
+SMIZ.US,D,20260212,000000,40.08,40.24,38.95,39.07,56318,0
+SMIZ.US,D,20260213,000000,39.09,39.7829,39.04,39.64,15295,0
+SMIZ.US,D,20260217,000000,39.66,39.685,39.12,39.54,13254,0
+SMIZ.US,D,20260218,000000,39.8053,40.0399,39.6218,39.74,29411,0

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

@@ -0,0 +1,1178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOLR.US,D,20201113,000000,25.273,25.287,25.242,25.275,1338,0
+SOLR.US,D,20201116,000000,25.492,25.502,25.352,25.481,14055,0
+SOLR.US,D,20201117,000000,25.422,25.512,25.286,25.486,1342,0
+SOLR.US,D,20201118,000000,25.482,25.512,25.239,25.239,839,0
+SOLR.US,D,20201119,000000,25.352,25.432,25.322,25.432,1638,0
+SOLR.US,D,20201120,000000,25.422,25.521,25.422,25.428,3083,0
+SOLR.US,D,20201123,000000,25.701,25.753,25.661,25.753,2667,0
+SOLR.US,D,20201124,000000,26.1,26.26,26.1,26.241,842,0
+SOLR.US,D,20201125,000000,26.12,26.32,26.12,26.243,1271,0
+SOLR.US,D,20201127,000000,26.509,26.779,26.509,26.678,935,0
+SOLR.US,D,20201130,000000,26.918,26.928,26.36,26.36,669,0
+SOLR.US,D,20201201,000000,26.619,26.619,26.542,26.542,815,0
+SOLR.US,D,20201202,000000,26.23,26.488,26.23,26.471,679,0
+SOLR.US,D,20201203,000000,26.568,26.579,26.336,26.336,1190,0
+SOLR.US,D,20201204,000000,26.489,26.489,26.449,26.468,1771,0
+SOLR.US,D,20201207,000000,26.499,26.519,26.474,26.474,2283,0
+SOLR.US,D,20201208,000000,26.669,26.918,26.669,26.877,501,0
+SOLR.US,D,20201209,000000,26.769,26.898,26.43,26.529,3388,0
+SOLR.US,D,20201210,000000,26.429,26.605,26.429,26.605,288,0
+SOLR.US,D,20201211,000000,26.601,26.601,26.601,26.601,48,0
+SOLR.US,D,20201214,000000,26.968,26.968,26.935,26.935,316,0
+SOLR.US,D,20201215,000000,27.576,27.866,27.576,27.866,823,0
+SOLR.US,D,20201216,000000,27.816,27.861,27.816,27.861,526,0
+SOLR.US,D,20201217,000000,28.124,28.124,28.107,28.121,677,0
+SOLR.US,D,20201218,000000,28.544,28.544,28.544,28.544,100,0
+SOLR.US,D,20201221,000000,28.384,28.786,28.332,28.786,1726,0
+SOLR.US,D,20201222,000000,29.013,29.346,28.985,29.346,1577,0
+SOLR.US,D,20201223,000000,30,30,29.547,29.547,4161,0
+SOLR.US,D,20201224,000000,29.591,29.591,29.431,29.538,1556,0
+SOLR.US,D,20201228,000000,30.15,30.15,29.86,29.86,2679,0
+SOLR.US,D,20201229,000000,30.199,30.199,29.7,29.757,2624,0
+SOLR.US,D,20201230,000000,30.12,30.224,30.115,30.115,2626,0
+SOLR.US,D,20201231,000000,30.169,30.169,30.169,30.169,716,0
+SOLR.US,D,20210104,000000,31.256,31.256,30.686,30.793,3440,0
+SOLR.US,D,20210105,000000,30.897,31.257,30.887,31.213,4145,0
+SOLR.US,D,20210106,000000,32.413,33.291,32.413,32.923,103988,0
+SOLR.US,D,20210107,000000,34.059,34.338,33.84,34.289,8965,0
+SOLR.US,D,20210108,000000,34.687,35.007,33.86,34.096,21881,0
+SOLR.US,D,20210111,000000,33.57,33.59,32.942,33.471,4467,0
+SOLR.US,D,20210112,000000,33.451,33.628,33.381,33.628,1127,0
+SOLR.US,D,20210113,000000,33.76,33.76,33.399,33.399,1550,0
+SOLR.US,D,20210114,000000,33.61,33.61,33.29,33.29,1523,0
+SOLR.US,D,20210115,000000,32.912,32.912,31.9,31.9,4264,0
+SOLR.US,D,20210119,000000,33.231,33.231,32.094,32.763,4358,0
+SOLR.US,D,20210120,000000,33.291,33.406,33.291,33.406,1490,0
+SOLR.US,D,20210121,000000,33.67,34.092,33.41,34.092,7779,0
+SOLR.US,D,20210122,000000,33.81,34.058,33.806,34.058,3537,0
+SOLR.US,D,20210125,000000,34.358,34.498,33.64,33.763,8184,0
+SOLR.US,D,20210126,000000,33.7,33.715,33.476,33.693,561,0
+SOLR.US,D,20210127,000000,32.812,32.812,32.124,32.278,2447,0
+SOLR.US,D,20210128,000000,32.822,32.822,32.453,32.677,11237,0
+SOLR.US,D,20210129,000000,32.363,32.364,31.626,31.849,2794,0
+SOLR.US,D,20210201,000000,32.264,32.812,32.264,32.812,953,0
+SOLR.US,D,20210202,000000,33.53,33.53,33.072,33.509,7563,0
+SOLR.US,D,20210203,000000,33.999,33.999,33.635,33.914,2513,0
+SOLR.US,D,20210204,000000,33.71,33.71,33.59,33.668,3331,0
+SOLR.US,D,20210205,000000,33.72,33.83,33.72,33.823,1481,0
+SOLR.US,D,20210208,000000,34.169,34.28,34.169,34.28,3167,0
+SOLR.US,D,20210209,000000,34.573,34.727,34.497,34.681,9749,0
+SOLR.US,D,20210210,000000,35.081,35.081,34.42,34.42,8520,0
+SOLR.US,D,20210211,000000,34.877,34.926,34.707,34.926,1557,0
+SOLR.US,D,20210212,000000,34.907,35.14,34.907,35.14,3612,0
+SOLR.US,D,20210216,000000,35.824,35.824,35.306,35.328,8291,0
+SOLR.US,D,20210217,000000,34.987,34.987,34.214,34.729,4089,0
+SOLR.US,D,20210218,000000,33.989,33.989,33.411,33.676,3514,0
+SOLR.US,D,20210219,000000,34.009,34.009,33.899,33.908,5803,0
+SOLR.US,D,20210222,000000,33.181,33.221,32.673,32.673,2434,0
+SOLR.US,D,20210223,000000,32.164,32.164,31.406,32.107,14649,0
+SOLR.US,D,20210224,000000,31.855,32.523,31.845,32.495,8911,0
+SOLR.US,D,20210225,000000,32.483,32.483,31.401,31.48,1386,0
+SOLR.US,D,20210226,000000,30.997,31.536,30.917,31.536,11828,0
+SOLR.US,D,20210301,000000,32.214,32.718,32.081,32.663,12040,0
+SOLR.US,D,20210302,000000,32.673,32.693,32.064,32.094,4360,0
+SOLR.US,D,20210303,000000,31.765,31.765,30.895,30.895,824,0
+SOLR.US,D,20210304,000000,30,30.379,29.222,29.262,13012,0
+SOLR.US,D,20210305,000000,29.401,29.401,28.205,29.083,7948,0
+SOLR.US,D,20210308,000000,29.45,29.45,28.886,28.886,3705,0
+SOLR.US,D,20210309,000000,29.651,29.909,29.651,29.784,3208,0
+SOLR.US,D,20210310,000000,29.93,30.02,29.93,30,732,0
+SOLR.US,D,20210311,000000,31.037,31.096,31.037,31.073,779,0
+SOLR.US,D,20210312,000000,30.947,30.988,30.873,30.988,479,0
+SOLR.US,D,20210315,000000,31.057,31.113,30.818,31.113,4826,0
+SOLR.US,D,20210316,000000,30.933,30.933,30.933,30.933,175,0
+SOLR.US,D,20210317,000000,30.558,30.558,30.548,30.548,327,0
+SOLR.US,D,20210318,000000,30.359,30.359,29.731,29.736,1516,0
+SOLR.US,D,20210319,000000,29.92,29.941,29.586,29.941,2421,0
+SOLR.US,D,20210322,000000,30.219,30.393,30.202,30.393,622,0
+SOLR.US,D,20210323,000000,29.92,29.92,29.578,29.578,1254,0
+SOLR.US,D,20210324,000000,29.541,29.541,29.03,29.03,1226,0
+SOLR.US,D,20210325,000000,28.653,29.365,28.653,29.365,2700,0
+SOLR.US,D,20210326,000000,30.16,30.16,30.16,30.16,169,0
+SOLR.US,D,20210329,000000,30.12,30.12,29.727,29.727,1444,0
+SOLR.US,D,20210330,000000,30.239,30.239,30.239,30.239,422,0
+SOLR.US,D,20210331,000000,30.63,30.798,30.63,30.798,816,0
+SOLR.US,D,20210401,000000,31.296,31.296,31.227,31.277,2397,0
+SOLR.US,D,20210405,000000,31.925,31.925,31.366,31.495,16926,0
+SOLR.US,D,20210406,000000,31.466,31.496,31.344,31.344,3602,0
+SOLR.US,D,20210407,000000,30.997,30.997,30.793,30.793,1251,0
+SOLR.US,D,20210408,000000,31.007,31.177,31.007,31.047,1630,0
+SOLR.US,D,20210409,000000,30.976,31.052,30.976,31.052,643,0
+SOLR.US,D,20210412,000000,30.818,30.846,30.818,30.846,647,0
+SOLR.US,D,20210413,000000,30.798,30.955,30.768,30.955,807,0
+SOLR.US,D,20210414,000000,31.157,31.157,30.912,30.916,265,0
+SOLR.US,D,20210415,000000,31.008,31.008,31.008,31.008,302,0
+SOLR.US,D,20210416,000000,31.267,31.341,31.267,31.282,354,0
+SOLR.US,D,20210419,000000,30.969,31.005,30.969,31.005,1202,0
+SOLR.US,D,20210420,000000,30.738,30.738,30.738,30.738,599,0
+SOLR.US,D,20210421,000000,30.957,31.102,30.957,31.102,1033,0
+SOLR.US,D,20210422,000000,31.296,31.341,31.296,31.313,1013,0
+SOLR.US,D,20210423,000000,31.336,31.917,31.336,31.917,2129,0
+SOLR.US,D,20210426,000000,31.935,32.004,31.935,32.004,1043,0
+SOLR.US,D,20210427,000000,32.314,32.314,32.099,32.175,1226,0
+SOLR.US,D,20210428,000000,31.995,31.995,31.785,31.863,3544,0
+SOLR.US,D,20210429,000000,31.486,31.601,31.486,31.601,628,0
+SOLR.US,D,20210430,000000,30.858,30.858,30.858,30.858,405,0
+SOLR.US,D,20210503,000000,31.117,31.117,30.725,30.725,2481,0
+SOLR.US,D,20210504,000000,29.93,30.289,29.661,29.773,3664,0
+SOLR.US,D,20210505,000000,30.03,30.159,30.03,30.085,615,0
+SOLR.US,D,20210506,000000,30.1,30.1,29.691,29.989,4906,0
+SOLR.US,D,20210507,000000,30.459,30.482,30.419,30.482,4280,0
+SOLR.US,D,20210510,000000,30.628,30.628,29.856,29.856,5711,0
+SOLR.US,D,20210511,000000,29.332,29.604,29.202,29.604,3492,0
+SOLR.US,D,20210512,000000,29.242,29.242,28.781,28.781,6019,0
+SOLR.US,D,20210513,000000,28.923,29.071,28.923,29.071,263,0
+SOLR.US,D,20210514,000000,29.481,29.767,29.481,29.767,2165,0
+SOLR.US,D,20210517,000000,29.601,29.601,29.57,29.57,510,0
+SOLR.US,D,20210518,000000,29.96,29.96,29.814,29.814,258,0
+SOLR.US,D,20210519,000000,29.551,29.801,29.551,29.801,543,0
+SOLR.US,D,20210520,000000,30.518,30.59,30.494,30.59,1286,0
+SOLR.US,D,20210521,000000,30.716,30.716,30.716,30.716,228,0
+SOLR.US,D,20210524,000000,30.897,30.897,30.838,30.888,735,0
+SOLR.US,D,20210525,000000,31.092,31.097,31.034,31.034,853,0
+SOLR.US,D,20210526,000000,30.848,30.994,30.848,30.994,468,0
+SOLR.US,D,20210527,000000,31.11,31.11,31.11,31.11,112,0
+SOLR.US,D,20210528,000000,31.267,31.267,31.16,31.16,504,0
+SOLR.US,D,20210601,000000,31.257,31.444,31.257,31.397,969,0
+SOLR.US,D,20210602,000000,31.296,31.296,31.032,31.032,740,0
+SOLR.US,D,20210603,000000,30.701,30.701,30.701,30.701,201,0
+SOLR.US,D,20210604,000000,30.917,30.927,30.917,30.927,446,0
+SOLR.US,D,20210607,000000,30.818,30.819,30.818,30.819,404,0
+SOLR.US,D,20210608,000000,30.708,30.907,30.708,30.907,734,0
+SOLR.US,D,20210609,000000,30.856,30.856,30.856,30.856,148,0
+SOLR.US,D,20210610,000000,31.092,31.177,31.092,31.147,872,0
+SOLR.US,D,20210611,000000,31.421,31.421,31.421,31.421,143,0
+SOLR.US,D,20210614,000000,31.715,31.715,31.566,31.613,4891,0
+SOLR.US,D,20210615,000000,31.576,31.593,31.436,31.516,596,0
+SOLR.US,D,20210616,000000,31.366,31.366,31.255,31.255,765,0
+SOLR.US,D,20210617,000000,31.147,31.231,31.1,31.231,419,0
+SOLR.US,D,20210618,000000,30.907,30.907,30.748,30.781,3851,0
+SOLR.US,D,20210621,000000,31.207,31.327,31.207,31.327,376,0
+SOLR.US,D,20210622,000000,31.706,31.74,31.706,31.74,213,0
+SOLR.US,D,20210623,000000,31.517,31.571,31.516,31.562,1155,0
+SOLR.US,D,20210624,000000,32.027,32.074,32.024,32.032,850,0
+SOLR.US,D,20210625,000000,32.243,32.243,32.176,32.176,425,0
+SOLR.US,D,20210628,000000,32.254,32.417,32.254,32.417,587,0
+SOLR.US,D,20210629,000000,32.678,32.866,32.678,32.866,2165,0
+SOLR.US,D,20210630,000000,32.563,32.563,32.393,32.397,719,0
+SOLR.US,D,20210701,000000,32.393,32.462,32.384,32.452,1624,0
+SOLR.US,D,20210702,000000,32.249,32.354,32.249,32.354,1152,0
+SOLR.US,D,20210706,000000,32.214,32.374,32.204,32.326,6002,0
+SOLR.US,D,20210707,000000,32.583,32.583,32.284,32.358,1773,0
+SOLR.US,D,20210708,000000,31.745,31.75,31.745,31.75,347,0
+SOLR.US,D,20210709,000000,32.084,32.166,31.985,32.166,488,0
+SOLR.US,D,20210712,000000,32.364,32.63,32.364,32.63,1210,0
+SOLR.US,D,20210713,000000,32.454,32.683,32.454,32.457,390,0
+SOLR.US,D,20210714,000000,32.005,32.005,32.005,32.005,307,0
+SOLR.US,D,20210715,000000,31.516,31.516,31.476,31.506,445,0
+SOLR.US,D,20210716,000000,31.146,31.146,31.146,31.146,59,0
+SOLR.US,D,20210719,000000,30.809,30.809,30.558,30.724,1182,0
+SOLR.US,D,20210720,000000,31.177,31.177,31.177,31.177,220,0
+SOLR.US,D,20210721,000000,31.705,31.886,31.705,31.886,464,0
+SOLR.US,D,20210722,000000,31.955,31.955,31.874,31.874,729,0
+SOLR.US,D,20210723,000000,31.965,31.965,31.655,31.741,1140,0
+SOLR.US,D,20210726,000000,31.336,31.606,31.336,31.576,1647,0
+SOLR.US,D,20210727,000000,31.202,31.436,31.202,31.436,556,0
+SOLR.US,D,20210728,000000,32.149,32.149,32.149,32.149,127,0
+SOLR.US,D,20210729,000000,32.354,32.502,32.354,32.483,4079,0
+SOLR.US,D,20210730,000000,32.708,32.877,32.708,32.763,4045,0
+SOLR.US,D,20210802,000000,33.135,33.135,33.135,33.135,336,0
+SOLR.US,D,20210803,000000,33.63,33.63,33.411,33.57,1053,0
+SOLR.US,D,20210804,000000,33.59,33.604,33.59,33.604,284,0
+SOLR.US,D,20210805,000000,33.341,33.391,33.341,33.351,1982,0
+SOLR.US,D,20210806,000000,33.241,33.241,33.235,33.235,215,0
+SOLR.US,D,20210809,000000,33.59,33.68,33.58,33.591,1330,0
+SOLR.US,D,20210810,000000,33.71,33.71,33.64,33.641,789,0
+SOLR.US,D,20210811,000000,33.58,33.667,33.54,33.667,869,0
+SOLR.US,D,20210812,000000,33.54,33.557,33.421,33.557,1604,0
+SOLR.US,D,20210813,000000,33.84,33.84,33.461,33.481,1274,0
+SOLR.US,D,20210816,000000,33.102,33.211,33.057,33.171,1576,0
+SOLR.US,D,20210817,000000,32.663,32.772,32.49,32.49,1641,0
+SOLR.US,D,20210818,000000,32.862,32.862,32.597,32.597,1432,0
+SOLR.US,D,20210819,000000,32.603,32.603,32.404,32.5,2526,0
+SOLR.US,D,20210820,000000,32.674,32.965,32.674,32.965,239,0
+SOLR.US,D,20210823,000000,33.062,33.461,33.062,33.445,1513,0
+SOLR.US,D,20210824,000000,33.451,33.6,33.451,33.575,864,0
+SOLR.US,D,20210825,000000,33.754,33.77,33.734,33.734,638,0
+SOLR.US,D,20210826,000000,33.71,33.71,33.465,33.465,460,0
+SOLR.US,D,20210827,000000,33.59,33.905,33.59,33.843,841,0
+SOLR.US,D,20210830,000000,34.298,34.298,34.266,34.266,385,0
+SOLR.US,D,20210831,000000,34.388,34.388,33.987,33.987,3724,0
+SOLR.US,D,20210901,000000,33.969,34.01,33.969,34.01,634,0
+SOLR.US,D,20210902,000000,34.249,34.353,34.249,34.353,1313,0
+SOLR.US,D,20210903,000000,34.398,34.407,34.344,34.344,1540,0
+SOLR.US,D,20210907,000000,34.45,34.45,34.45,34.45,241,0
+SOLR.US,D,20210908,000000,34.628,34.628,34.099,34.208,2895,0
+SOLR.US,D,20210909,000000,34.239,34.239,34.185,34.185,315,0
+SOLR.US,D,20210910,000000,34.08,34.08,33.929,33.929,197,0
+SOLR.US,D,20210913,000000,34.034,34.219,34.034,34.199,2168,0
+SOLR.US,D,20210914,000000,34.049,34.238,34.049,34.098,705,0
+SOLR.US,D,20210915,000000,34.159,34.159,33.889,34.097,864,0
+SOLR.US,D,20210916,000000,33.899,33.899,33.54,33.605,950,0
+SOLR.US,D,20210917,000000,33.441,33.499,33.441,33.499,312,0
+SOLR.US,D,20210920,000000,32.922,32.922,32.513,32.626,2896,0
+SOLR.US,D,20210921,000000,33.001,33.002,32.828,32.828,734,0
+SOLR.US,D,20210922,000000,33.282,33.282,33.282,33.282,109,0
+SOLR.US,D,20210923,000000,33.831,34.029,33.831,33.96,1294,0
+SOLR.US,D,20210924,000000,33.54,33.71,33.54,33.669,906,0
+SOLR.US,D,20210927,000000,33.54,33.688,33.54,33.688,208,0
+SOLR.US,D,20210928,000000,33.017,33.216,33.017,33.102,515,0
+SOLR.US,D,20210929,000000,32.802,32.862,32.743,32.743,1107,0
+SOLR.US,D,20210930,000000,32.747,32.747,32.747,32.747,9,0
+SOLR.US,D,20211001,000000,32.912,32.93,32.912,32.93,1149,0
+SOLR.US,D,20211004,000000,32.294,32.683,32.149,32.207,3294,0
+SOLR.US,D,20211005,000000,32.245,32.518,32.245,32.42,1205,0
+SOLR.US,D,20211006,000000,32.094,32.324,32.074,32.305,738,0
+SOLR.US,D,20211007,000000,32.703,32.703,32.586,32.586,1144,0
+SOLR.US,D,20211008,000000,32.384,32.413,32.204,32.262,1163,0
+SOLR.US,D,20211011,000000,32.074,32.169,31.876,31.876,948,0
+SOLR.US,D,20211012,000000,32.344,32.374,32.324,32.364,1703,0
+SOLR.US,D,20211013,000000,32.922,33.052,32.922,33.052,4312,0
+SOLR.US,D,20211014,000000,33.342,33.342,33.342,33.342,30,0
+SOLR.US,D,20211015,000000,33.859,33.859,33.73,33.737,7642,0
+SOLR.US,D,20211018,000000,33.421,33.53,33.421,33.518,11821,0
+SOLR.US,D,20211019,000000,33.64,34.077,33.64,34.077,1125,0
+SOLR.US,D,20211020,000000,34.219,34.368,34.219,34.325,351,0
+SOLR.US,D,20211021,000000,34.368,34.368,34.368,34.368,84,0
+SOLR.US,D,20211022,000000,34.398,34.448,34.398,34.408,10904,0
+SOLR.US,D,20211025,000000,34.712,34.712,34.712,34.712,226,0
+SOLR.US,D,20211026,000000,34.757,34.787,34.606,34.606,2863,0
+SOLR.US,D,20211027,000000,35.116,35.116,34.836,34.836,1435,0
+SOLR.US,D,20211028,000000,34.987,35.558,34.98,35.558,11167,0
+SOLR.US,D,20211029,000000,35.465,35.558,35.465,35.558,806,0
+SOLR.US,D,20211101,000000,35.784,36.085,35.784,36.085,1577,0
+SOLR.US,D,20211102,000000,35.755,35.914,35.705,35.887,4492,0
+SOLR.US,D,20211103,000000,35.405,35.71,35.226,35.71,1326,0
+SOLR.US,D,20211104,000000,35.764,35.788,35.535,35.788,1093,0
+SOLR.US,D,20211105,000000,35.715,35.715,35.505,35.545,1342,0
+SOLR.US,D,20211108,000000,35.605,35.605,35.555,35.555,410,0
+SOLR.US,D,20211109,000000,35.395,35.395,35.366,35.366,525,0
+SOLR.US,D,20211110,000000,34.987,34.987,34.798,34.798,882,0
+SOLR.US,D,20211111,000000,35.216,35.286,35.156,35.219,3496,0
+SOLR.US,D,20211112,000000,35.349,35.545,35.349,35.493,1272,0
+SOLR.US,D,20211115,000000,35.196,35.196,35.196,35.196,335,0
+SOLR.US,D,20211116,000000,35.106,35.245,35.106,35.245,1202,0
+SOLR.US,D,20211117,000000,35.096,35.219,35.096,35.219,405,0
+SOLR.US,D,20211118,000000,35.126,35.156,35.046,35.046,492,0
+SOLR.US,D,20211119,000000,35.351,35.351,35.195,35.195,448,0
+SOLR.US,D,20211122,000000,35.316,35.366,34.912,34.912,2039,0
+SOLR.US,D,20211123,000000,34.697,34.697,34.458,34.468,860,0
+SOLR.US,D,20211124,000000,34.488,34.517,34.488,34.517,219,0
+SOLR.US,D,20211126,000000,35.326,35.326,33.771,33.771,1166,0
+SOLR.US,D,20211129,000000,34.478,34.478,34.268,34.289,1772,0
+SOLR.US,D,20211130,000000,34.259,34.259,33.67,33.791,5250,0
+SOLR.US,D,20211201,000000,34.488,34.488,33.602,33.602,746,0
+SOLR.US,D,20211202,000000,33.899,33.899,33.701,33.701,196,0
+SOLR.US,D,20211203,000000,32.54,32.54,32.43,32.478,1462,0
+SOLR.US,D,20211206,000000,32.25,32.5815,32.25,32.5815,1413,0
+SOLR.US,D,20211207,000000,33.13,33.36,33.13,33.215,3460,0
+SOLR.US,D,20211208,000000,33.35,33.4826,33.29,33.4826,3328,0
+SOLR.US,D,20211209,000000,33.41,33.57,33.1167,33.1167,2059,0
+SOLR.US,D,20211210,000000,32.99,32.99,32.9425,32.9425,762,0
+SOLR.US,D,20211213,000000,33.28,33.28,32.8102,32.8102,1778,0
+SOLR.US,D,20211214,000000,32.055,32.139,32.05,32.139,1208,0
+SOLR.US,D,20211215,000000,32,32.5482,31.895,32.5482,911,0
+SOLR.US,D,20211216,000000,32.37,32.37,32.3517,32.3597,1036,0
+SOLR.US,D,20211217,000000,32.1799,32.1799,32.02,32.02,685,0
+SOLR.US,D,20211220,000000,31.31,31.31,31.02,31.2807,1791,0
+SOLR.US,D,20211221,000000,31.56,31.99,31.56,31.99,1422,0
+SOLR.US,D,20211222,000000,31.89,32.0705,31.89,32.0705,492,0
+SOLR.US,D,20211223,000000,32.4589,32.4589,32.4589,32.4589,80,0
+SOLR.US,D,20211227,000000,32.73,32.8307,32.61,32.8307,819,0
+SOLR.US,D,20211228,000000,32.99,32.99,32.6413,32.6413,2140,0
+SOLR.US,D,20211229,000000,32.7548,32.7548,32.7548,32.7548,70,0
+SOLR.US,D,20211230,000000,32.9899,32.99,32.7837,32.7837,799,0
+SOLR.US,D,20211231,000000,32.53,32.92,32.53,32.864,500,0
+SOLR.US,D,20220103,000000,33.1162,33.1162,33.1162,33.1162,100,0
+SOLR.US,D,20220104,000000,32.948,32.948,32.948,32.948,166,0
+SOLR.US,D,20220105,000000,31.961,31.961,31.961,31.961,24,0
+SOLR.US,D,20220106,000000,31.7707,31.7707,31.7707,31.7707,322,0
+SOLR.US,D,20220107,000000,31.5373,31.595,31.5373,31.595,258,0
+SOLR.US,D,20220110,000000,31.0019,31.2362,31,31.2362,1503,0
+SOLR.US,D,20220111,000000,31.4692,31.4692,31.4692,31.4692,30,0
+SOLR.US,D,20220112,000000,31.59,31.9,31.59,31.7999,1599,0
+SOLR.US,D,20220113,000000,31.95,31.95,31.4014,31.4014,528,0
+SOLR.US,D,20220114,000000,30.833,31.1412,30.833,31.1412,1184,0
+SOLR.US,D,20220118,000000,30.59,30.59,30.451,30.451,917,0
+SOLR.US,D,20220119,000000,30.66,30.66,30.2547,30.2547,527,0
+SOLR.US,D,20220120,000000,30.66,30.66,30.0528,30.0528,596,0
+SOLR.US,D,20220121,000000,29.6,29.645,29.3,29.3641,1171,0
+SOLR.US,D,20220124,000000,28.301,29.3092,28.1,29.3092,4945,0
+SOLR.US,D,20220125,000000,28.62,28.809,28.5302,28.5302,1043,0
+SOLR.US,D,20220126,000000,28.54,28.5567,28.5,28.5567,1083,0
+SOLR.US,D,20220127,000000,28.04,28.0533,28.04,28.0533,369,0
+SOLR.US,D,20220128,000000,27.6,27.9663,27.6,27.9663,1001,0
+SOLR.US,D,20220131,000000,29.165,29.165,29.165,29.165,45,0
+SOLR.US,D,20220201,000000,29.42,29.42,29.2146,29.2146,160,0
+SOLR.US,D,20220202,000000,29.34,29.34,29.2526,29.2526,331,0
+SOLR.US,D,20220203,000000,28.5094,28.5094,28.5094,28.5094,112,0
+SOLR.US,D,20220204,000000,28.47,28.53,28.16,28.5266,704,0
+SOLR.US,D,20220207,000000,28.4733,28.4733,28.4733,28.4733,182,0
+SOLR.US,D,20220208,000000,28.604,28.6523,28.55,28.6523,381,0
+SOLR.US,D,20220209,000000,29.3991,29.3991,29.3991,29.3991,25,0
+SOLR.US,D,20220210,000000,29.1,29.5,28.93,28.9709,1704,0
+SOLR.US,D,20220211,000000,28.9,28.9,28.091,28.2094,2581,0
+SOLR.US,D,20220214,000000,28.12,28.22,27.955,28.1965,8019,0
+SOLR.US,D,20220215,000000,28.83,29.1284,28.82,29.1284,1075,0
+SOLR.US,D,20220216,000000,29.05,29.2365,29.05,29.2365,345,0
+SOLR.US,D,20220217,000000,28.8253,28.83,28.7153,28.7153,5386,0
+SOLR.US,D,20220218,000000,28.3274,28.3274,28.3274,28.3274,134,0
+SOLR.US,D,20220222,000000,28.02,28.02,27.79,27.82,4373,0
+SOLR.US,D,20220223,000000,28.14,28.14,27.4695,27.4695,2040,0
+SOLR.US,D,20220224,000000,27.19,28.2771,27.19,28.2771,643,0
+SOLR.US,D,20220225,000000,28.65,29.09,28.65,29.09,854,0
+SOLR.US,D,20220228,000000,29,29.4929,29,29.4929,583,0
+SOLR.US,D,20220301,000000,29.249,29.25,28.8633,28.8633,6075,0
+SOLR.US,D,20220302,000000,28.78,28.82,28.76,28.76,5808,0
+SOLR.US,D,20220303,000000,28.33,28.33,28.33,28.33,41,0
+SOLR.US,D,20220304,000000,27.6857,27.6857,27.6857,27.6857,69,0
+SOLR.US,D,20220307,000000,27.43,27.43,27.43,27.43,654,0
+SOLR.US,D,20220308,000000,28.771,28.771,28.771,28.771,103,0
+SOLR.US,D,20220309,000000,29.37,29.4,29.36,29.36,2371,0
+SOLR.US,D,20220310,000000,28.9,28.9,28.8794,28.8794,541,0
+SOLR.US,D,20220311,000000,28.6676,28.69,28.4295,28.4295,230,0
+SOLR.US,D,20220314,000000,28.005,28.005,27.7501,27.7501,181,0
+SOLR.US,D,20220315,000000,28.2626,28.2626,28.2626,28.2626,14,0
+SOLR.US,D,20220316,000000,28.66,29.6889,28.65,29.6889,1349,0
+SOLR.US,D,20220317,000000,29.53,29.5361,29.4875,29.5361,407,0
+SOLR.US,D,20220318,000000,29.96,29.96,29.92,29.92,209,0
+SOLR.US,D,20220321,000000,29.58,29.79,29.52,29.5901,923,0
+SOLR.US,D,20220322,000000,29.817,29.8665,29.817,29.8665,403,0
+SOLR.US,D,20220323,000000,29.52,29.679,29.22,29.36,1951,0
+SOLR.US,D,20220324,000000,29.625,29.7375,29.575,29.7375,1226,0
+SOLR.US,D,20220325,000000,29.6,29.6,29.46,29.5122,2387,0
+SOLR.US,D,20220328,000000,29.5,29.7122,29.5,29.7122,315,0
+SOLR.US,D,20220329,000000,30.44,30.44,30.4282,30.4282,513,0
+SOLR.US,D,20220330,000000,30.22,30.22,30.22,30.22,336,0
+SOLR.US,D,20220331,000000,30.34,30.34,30.0143,30.0143,213,0
+SOLR.US,D,20220401,000000,30.05,30.1875,30.05,30.1875,449,0
+SOLR.US,D,20220404,000000,30.1159,30.3563,30.1159,30.3563,559,0
+SOLR.US,D,20220405,000000,30.0999,30.1,29.9322,29.9322,217,0
+SOLR.US,D,20220406,000000,29.542,29.542,29.542,29.542,110,0
+SOLR.US,D,20220407,000000,29.24,29.3921,29.11,29.3921,692,0
+SOLR.US,D,20220408,000000,29.271,29.271,29.13,29.13,487,0
+SOLR.US,D,20220411,000000,28.81,28.84,28.6277,28.6277,2193,0
+SOLR.US,D,20220412,000000,28.64,28.64,28.5338,28.5338,450,0
+SOLR.US,D,20220413,000000,28.6,28.7721,28.6,28.7721,180,0
+SOLR.US,D,20220414,000000,28.5778,28.5778,28.5014,28.5014,175,0
+SOLR.US,D,20220418,000000,28.3141,28.3141,28.3141,28.3141,63,0
+SOLR.US,D,20220419,000000,28.7506,28.7506,28.7506,28.7506,54,0
+SOLR.US,D,20220420,000000,28.5832,28.5832,28.5832,28.5832,29,0
+SOLR.US,D,20220421,000000,28.16,28.16,27.8125,27.8125,258,0
+SOLR.US,D,20220422,000000,27.3934,27.3934,27.3668,27.3668,202,0
+SOLR.US,D,20220425,000000,26.9639,26.9639,26.9639,26.9639,395,0
+SOLR.US,D,20220426,000000,26.4915,26.4915,26.4915,26.4915,78,0
+SOLR.US,D,20220427,000000,26.704,26.704,26.704,26.704,83,0
+SOLR.US,D,20220428,000000,27.19,27.2668,27.181,27.2668,458,0
+SOLR.US,D,20220429,000000,27.075,27.075,27.075,27.075,42,0
+SOLR.US,D,20220502,000000,26.74,27.1658,26.73,27.1658,984,0
+SOLR.US,D,20220503,000000,27.5607,27.5607,27.5607,27.5607,10,0
+SOLR.US,D,20220504,000000,28.4412,28.4412,28.4412,28.4412,20,0
+SOLR.US,D,20220505,000000,27.41,27.41,27.41,27.41,7,0
+SOLR.US,D,20220506,000000,26.91,26.9745,26.91,26.9745,128,0
+SOLR.US,D,20220509,000000,26.21,26.21,25.9512,25.9512,1027,0
+SOLR.US,D,20220510,000000,26.2,26.2,25.9524,25.9524,311,0
+SOLR.US,D,20220511,000000,25.5512,25.5512,25.5512,25.5512,97,0
+SOLR.US,D,20220512,000000,25.06,25.439,25.06,25.439,1426,0
+SOLR.US,D,20220513,000000,26.3632,26.3632,26.3632,26.3632,197,0
+SOLR.US,D,20220516,000000,26.06,26.271,26.06,26.138,2448,0
+SOLR.US,D,20220517,000000,26.9792,26.9792,26.9792,26.9792,94,0
+SOLR.US,D,20220518,000000,27.05,27.08,26.5682,26.5682,2010,0
+SOLR.US,D,20220519,000000,26.79,27.1825,26.79,27.1825,541,0
+SOLR.US,D,20220520,000000,26.955,27.173,26.95,27.173,1256,0
+SOLR.US,D,20220523,000000,27.32,27.49,27.32,27.46,1059,0
+SOLR.US,D,20220524,000000,27.2818,27.2818,27.2818,27.2818,45,0
+SOLR.US,D,20220525,000000,27.33,27.33,27.33,27.33,141,0
+SOLR.US,D,20220526,000000,27.9392,27.9392,27.9392,27.9392,52,0
+SOLR.US,D,20220527,000000,28.339,28.339,28.339,28.339,200,0
+SOLR.US,D,20220531,000000,28.3882,28.3882,28.3882,28.3882,114,0
+SOLR.US,D,20220601,000000,28.04,28.1605,28.031,28.1605,504,0
+SOLR.US,D,20220602,000000,28.53,29.1299,28.53,29.1232,976,0
+SOLR.US,D,20220603,000000,28.7425,28.7425,28.7425,28.7425,85,0
+SOLR.US,D,20220606,000000,29.02,29.02,29.02,29.02,25,0
+SOLR.US,D,20220607,000000,28.8,29.11,28.8,29.11,1947,0
+SOLR.US,D,20220608,000000,28.6847,28.6847,28.6847,28.6847,32,0
+SOLR.US,D,20220609,000000,28.2256,28.2256,28.2256,28.2256,16,0
+SOLR.US,D,20220610,000000,27.59,27.59,27.28,27.5002,14007,0
+SOLR.US,D,20220613,000000,26.1689,26.1689,26.1689,26.1689,27,0
+SOLR.US,D,20220614,000000,25.79,25.8459,25.79,25.8459,253,0
+SOLR.US,D,20220615,000000,26.0504,26.3292,26.0504,26.3292,258,0
+SOLR.US,D,20220616,000000,25.65,25.65,25.2566,25.2566,815,0
+SOLR.US,D,20220617,000000,25.71,25.71,25.5871,25.5871,1831,0
+SOLR.US,D,20220621,000000,26.0098,26.0098,26.0098,26.0098,63,0
+SOLR.US,D,20220622,000000,25.7461,25.7461,25.7461,25.7461,1,0
+SOLR.US,D,20220623,000000,25.9492,25.9492,25.9492,25.9492,41,0
+SOLR.US,D,20220624,000000,26.2571,26.5517,26.2571,26.5517,4626,0
+SOLR.US,D,20220627,000000,26.6625,26.6625,26.6625,26.6625,77,0
+SOLR.US,D,20220628,000000,26.2234,26.2234,26.2234,26.2234,74,0
+SOLR.US,D,20220629,000000,25.6869,25.6869,25.6869,25.6869,135,0
+SOLR.US,D,20220630,000000,25.74,25.74,25.74,25.74,2,0
+SOLR.US,D,20220701,000000,25.7917,25.7917,25.7917,25.7917,71,0
+SOLR.US,D,20220705,000000,25.4069,25.4069,25.4069,25.4069,46,0
+SOLR.US,D,20220706,000000,25.4238,25.4238,25.4238,25.4238,66,0
+SOLR.US,D,20220707,000000,25.75,26.2254,25.75,26.2254,238,0
+SOLR.US,D,20220708,000000,26.3049,26.4398,26.3049,26.4398,3227,0
+SOLR.US,D,20220711,000000,25.782,25.782,25.782,25.782,150,0
+SOLR.US,D,20220712,000000,25.6379,25.6379,25.6379,25.6379,51,0
+SOLR.US,D,20220713,000000,25.75,25.795,25.75,25.7514,1367,0
+SOLR.US,D,20220714,000000,25.6348,25.6348,25.6348,25.6348,46,0
+SOLR.US,D,20220715,000000,25.57,25.6642,25.57,25.6642,159,0
+SOLR.US,D,20220718,000000,25.8041,25.8041,25.8041,25.8041,84,0
+SOLR.US,D,20220719,000000,26.5419,26.5419,26.5419,26.5419,48,0
+SOLR.US,D,20220720,000000,26.7922,26.7922,26.7922,26.7922,118,0
+SOLR.US,D,20220721,000000,26.9201,27.1333,26.92,27.1333,1004,0
+SOLR.US,D,20220722,000000,26.8656,26.8656,26.8656,26.8656,60,0
+SOLR.US,D,20220725,000000,27.1051,27.1051,27.1051,27.1051,3,0
+SOLR.US,D,20220726,000000,26.9,26.9,26.8556,26.8556,389,0
+SOLR.US,D,20220727,000000,27.7837,27.7837,27.7837,27.7837,4,0
+SOLR.US,D,20220728,000000,28.85,28.8944,28.6,28.8944,848,0
+SOLR.US,D,20220729,000000,29.1499,29.508,29.1,29.508,1527,0
+SOLR.US,D,20220801,000000,29.1799,29.2345,29.1799,29.2345,172,0
+SOLR.US,D,20220802,000000,29.3198,29.3198,29.3198,29.3198,15,0
+SOLR.US,D,20220803,000000,29.3321,29.3321,29.3321,29.3321,98,0
+SOLR.US,D,20220804,000000,29.5018,29.5018,29.4692,29.4692,214,0
+SOLR.US,D,20220805,000000,29.55,29.55,29.5015,29.5015,407,0
+SOLR.US,D,20220808,000000,29.7,30.11,29.6075,29.6633,5320,0
+SOLR.US,D,20220809,000000,29.52,29.63,29.4354,29.4354,3262,0
+SOLR.US,D,20220810,000000,30.28,30.3765,30.28,30.3765,428,0
+SOLR.US,D,20220811,000000,30.515,30.515,30.2982,30.2982,5314,0
+SOLR.US,D,20220812,000000,30.585,30.811,30.585,30.811,500,0
+SOLR.US,D,20220815,000000,30.8299,30.8299,30.7257,30.7257,438,0
+SOLR.US,D,20220816,000000,30.63,30.67,30.5362,30.5362,556,0
+SOLR.US,D,20220817,000000,30.0013,30.34,30.0013,30.2244,572,0
+SOLR.US,D,20220818,000000,30.65,30.65,30.646,30.646,175,0
+SOLR.US,D,20220819,000000,29.914,29.9324,29.81,29.9324,1658,0
+SOLR.US,D,20220822,000000,29.35,29.35,29.2101,29.2493,707,0
+SOLR.US,D,20220823,000000,29.2645,29.2645,29.2645,29.2645,64,0
+SOLR.US,D,20220824,000000,29.5212,29.5212,29.5212,29.5212,138,0
+SOLR.US,D,20220825,000000,29.64,30.0256,29.64,30.0256,174,0
+SOLR.US,D,20220826,000000,29.1925,29.1925,29.1925,29.1925,25,0
+SOLR.US,D,20220829,000000,29.19,29.19,28.9688,28.9688,423,0
+SOLR.US,D,20220830,000000,28.7175,28.7175,28.7175,28.7175,15,0
+SOLR.US,D,20220831,000000,28.8043,28.8043,28.8043,28.8043,13,0
+SOLR.US,D,20220901,000000,28.101,28.5387,28.101,28.5387,363,0
+SOLR.US,D,20220902,000000,28.1661,28.78,28.1661,28.1661,141,0
+SOLR.US,D,20220906,000000,28.3302,28.3302,28.3302,28.3302,121,0
+SOLR.US,D,20220907,000000,29.24,29.4624,29.24,29.4624,483,0
+SOLR.US,D,20220908,000000,29.175,29.5896,29.175,29.5896,353,0
+SOLR.US,D,20220909,000000,29.65,29.9537,29.65,29.9537,2077,0
+SOLR.US,D,20220912,000000,30.14,30.1864,30.14,30.1864,286,0
+SOLR.US,D,20220913,000000,30.14,30.14,29.3395,29.3395,140,0
+SOLR.US,D,20220914,000000,29.38,29.699,29.38,29.6369,1139,0
+SOLR.US,D,20220915,000000,29.5625,29.5625,29.0814,29.0814,1230,0
+SOLR.US,D,20220916,000000,28.74,28.9415,28.74,28.9415,235,0
+SOLR.US,D,20220919,000000,28.85,29.0612,28.85,29.0612,271,0
+SOLR.US,D,20220920,000000,28.4354,28.4354,28.4354,28.4354,49,0
+SOLR.US,D,20220921,000000,28.2492,28.2492,28.2492,28.2492,71,0
+SOLR.US,D,20220922,000000,27.6932,27.6932,27.5861,27.5861,405,0
+SOLR.US,D,20220923,000000,26.595,26.8077,26.595,26.8077,364,0
+SOLR.US,D,20220926,000000,26.5754,26.5754,26.5754,26.5754,55,0
+SOLR.US,D,20220927,000000,26.65,26.65,26.35,26.5239,1842,0
+SOLR.US,D,20220928,000000,26.66,27.12,26.6399,27.1164,555,0
+SOLR.US,D,20220929,000000,26.6299,26.6299,26.1158,26.1158,570,0
+SOLR.US,D,20220930,000000,26.441,26.441,25.985,25.985,421,0
+SOLR.US,D,20221003,000000,26.18,26.7068,26.18,26.7068,604,0
+SOLR.US,D,20221004,000000,27.23,27.77,27.23,27.7268,1248,0
+SOLR.US,D,20221005,000000,27.3343,27.3343,27.3343,27.3343,114,0
+SOLR.US,D,20221006,000000,26.9197,26.9197,26.9197,26.9197,115,0
+SOLR.US,D,20221007,000000,26.025,26.06,26.0223,26.0223,360,0
+SOLR.US,D,20221010,000000,25.86,25.9248,25.8061,25.9248,213,0
+SOLR.US,D,20221011,000000,25.545,25.6824,25.545,25.6824,129,0
+SOLR.US,D,20221012,000000,25.61,25.61,25.3643,25.3643,2213,0
+SOLR.US,D,20221013,000000,25.59,25.7826,25.59,25.7826,302,0
+SOLR.US,D,20221014,000000,25.1619,25.1619,25.1619,25.1619,3,0
+SOLR.US,D,20221017,000000,25.8374,25.8374,25.8374,25.8374,117,0
+SOLR.US,D,20221018,000000,26.145,26.2976,26.145,26.2976,312,0
+SOLR.US,D,20221019,000000,25.5789,25.6644,25.5789,25.6644,585,0
+SOLR.US,D,20221020,000000,25.2392,25.2392,25.2392,25.2392,65,0
+SOLR.US,D,20221021,000000,25.9452,25.9452,25.9452,25.9452,73,0
+SOLR.US,D,20221024,000000,26.0045,26.0045,26.0045,26.0045,37,0
+SOLR.US,D,20221025,000000,25.93,26.773,25.93,26.773,2982,0
+SOLR.US,D,20221026,000000,27.3306,27.3306,27.3306,27.3306,118,0
+SOLR.US,D,20221027,000000,27.3426,27.3426,27.3426,27.3426,40,0
+SOLR.US,D,20221028,000000,27.643,27.643,27.643,27.643,3,0
+SOLR.US,D,20221031,000000,27.4137,27.4137,27.4137,27.4137,35,0
+SOLR.US,D,20221101,000000,27.7159,27.7159,27.7159,27.7159,15,0
+SOLR.US,D,20221102,000000,27.355,27.355,27.0818,27.0818,283,0
+SOLR.US,D,20221103,000000,27.3935,27.3935,27.3935,27.3935,46,0
+SOLR.US,D,20221104,000000,27.12,28.1537,27.12,28.1537,15437,0
+SOLR.US,D,20221107,000000,28.18,28.2042,28.18,28.2042,202,0
+SOLR.US,D,20221108,000000,28.995,29,28.9059,28.9059,252,0
+SOLR.US,D,20221109,000000,28.7,28.74,28.6692,28.6692,544,0
+SOLR.US,D,20221110,000000,30.7222,30.7222,30.7222,30.7222,197,0
+SOLR.US,D,20221111,000000,30.81,30.8353,30.81,30.8353,708,0
+SOLR.US,D,20221114,000000,30.83,30.83,30.6238,30.6238,1093,0
+SOLR.US,D,20221115,000000,30.8596,30.8596,30.8596,30.8596,68,0
+SOLR.US,D,20221116,000000,30.77,30.77,30.6565,30.6565,1074,0
+SOLR.US,D,20221117,000000,30.5286,30.5286,30.5286,30.5286,122,0
+SOLR.US,D,20221118,000000,30.7029,30.7029,30.7029,30.7029,28,0
+SOLR.US,D,20221121,000000,30.3866,30.3866,30.3866,30.3866,11,0
+SOLR.US,D,20221122,000000,30.52,30.8,30.52,30.7421,1549,0
+SOLR.US,D,20221123,000000,31.0266,31.0266,31.0266,31.0266,7,0
+SOLR.US,D,20221125,000000,31.0996,31.0996,31.0996,31.0996,5,0
+SOLR.US,D,20221128,000000,30.75,30.75,30.2658,30.2658,522,0
+SOLR.US,D,20221129,000000,30.29,30.29,30.15,30.1813,1047,0
+SOLR.US,D,20221130,000000,30.9,31.1678,30.9,31.1678,184,0
+SOLR.US,D,20221201,000000,31.11,31.194,31.11,31.1411,564,0
+SOLR.US,D,20221202,000000,30.89,30.9747,30.88,30.9747,2981,0
+SOLR.US,D,20221205,000000,30.67,30.67,30.4801,30.6077,923,0
+SOLR.US,D,20221206,000000,30.266,30.266,29.78,29.9767,793,0
+SOLR.US,D,20221207,000000,29.9531,29.9531,29.9531,29.9531,86,0
+SOLR.US,D,20221208,000000,29.9709,29.9709,29.9709,29.9709,50,0
+SOLR.US,D,20221209,000000,29.7,29.7105,29.69,29.7105,2742,0
+SOLR.US,D,20221212,000000,29.9298,29.9298,29.9298,29.9298,38,0
+SOLR.US,D,20221213,000000,30.4837,30.4837,30.4837,30.4837,1,0
+SOLR.US,D,20221214,000000,30.6199,30.6199,30.4522,30.4522,200,0
+SOLR.US,D,20221215,000000,29.6361,29.6361,29.6361,29.6361,74,0
+SOLR.US,D,20221216,000000,29.1498,29.1498,29.1498,29.1498,91,0
+SOLR.US,D,20221219,000000,29,29,28.9086,28.9086,255,0
+SOLR.US,D,20221220,000000,28.8882,28.8882,28.8882,28.8882,25,0
+SOLR.US,D,20221221,000000,29.18,29.3095,29.18,29.3095,187,0
+SOLR.US,D,20221222,000000,28.4138,28.5968,28.4138,28.5968,393,0
+SOLR.US,D,20221223,000000,28.5833,28.5833,28.5833,28.5833,113,0
+SOLR.US,D,20221227,000000,28.18,28.63,28.17,28.5349,455,0
+SOLR.US,D,20221228,000000,28.28,28.28,28.1646,28.1646,102,0
+SOLR.US,D,20221229,000000,28.8,28.8,28.73,28.795,704,0
+SOLR.US,D,20221230,000000,28.52,28.6175,28.44,28.6175,503,0
+SOLR.US,D,20230103,000000,28.5132,28.5132,28.5132,28.5132,46,0
+SOLR.US,D,20230104,000000,28.9465,28.9465,28.9465,28.9465,72,0
+SOLR.US,D,20230105,000000,28.76,28.76,28.4634,28.4634,977,0
+SOLR.US,D,20230106,000000,28.8,29.5315,28.8,29.5315,451,0
+SOLR.US,D,20230109,000000,30.19,30.19,29.8457,29.8457,160,0
+SOLR.US,D,20230110,000000,30.3269,30.3269,30.3269,30.3269,63,0
+SOLR.US,D,20230111,000000,30.33,30.7863,30.33,30.7863,412,0
+SOLR.US,D,20230112,000000,30.912,31.0759,30.912,31.0759,1722,0
+SOLR.US,D,20230113,000000,31.1722,31.1722,31.1722,31.1722,209,0
+SOLR.US,D,20230117,000000,31.1366,31.1366,31.0097,31.0097,583,0
+SOLR.US,D,20230118,000000,31.41,31.41,30.8274,30.8274,309,0
+SOLR.US,D,20230119,000000,30.18,30.18,30.065,30.065,513,0
+SOLR.US,D,20230120,000000,30.26,30.5088,30.26,30.5088,2258,0
+SOLR.US,D,20230123,000000,31.11,31.1383,31.04,31.1383,553,0
+SOLR.US,D,20230124,000000,31.04,31.1477,31.04,31.1477,171,0
+SOLR.US,D,20230125,000000,30.8367,30.8367,30.8367,30.8367,140,0
+SOLR.US,D,20230126,000000,31.1011,31.1011,31.1011,31.1011,72,0
+SOLR.US,D,20230127,000000,31.2776,31.2776,31.2632,31.2632,382,0
+SOLR.US,D,20230130,000000,30.8114,30.8114,30.8114,30.8114,87,0
+SOLR.US,D,20230131,000000,31.4844,31.4844,31.4844,31.4844,6,0
+SOLR.US,D,20230201,000000,31.62,32.0438,31.62,32.0438,535,0
+SOLR.US,D,20230202,000000,32.235,32.235,32.2327,32.2327,184,0
+SOLR.US,D,20230203,000000,31.85,31.85,31.8128,31.8128,2517,0
+SOLR.US,D,20230206,000000,31.47,31.47,31.4406,31.4406,780,0
+SOLR.US,D,20230207,000000,31.2427,31.7156,31.2427,31.7156,2806,0
+SOLR.US,D,20230208,000000,31.75,31.78,31.4047,31.4047,958,0
+SOLR.US,D,20230209,000000,31.86,31.862,31.3764,31.3764,942,0
+SOLR.US,D,20230210,000000,31.2936,31.2936,31.2615,31.2615,228,0
+SOLR.US,D,20230213,000000,31.17,31.632,31.17,31.632,239,0
+SOLR.US,D,20230214,000000,31.07,31.77,31.07,31.7491,1419,0
+SOLR.US,D,20230215,000000,32.1445,32.1445,32.1445,32.1445,30,0
+SOLR.US,D,20230216,000000,32.07,32.07,31.7071,31.7071,795,0
+SOLR.US,D,20230217,000000,31.3986,31.4851,31.3986,31.4851,164,0
+SOLR.US,D,20230221,000000,30.94,30.94,30.6973,30.6973,468,0
+SOLR.US,D,20230222,000000,30.45,30.5017,30.45,30.5017,312,0
+SOLR.US,D,20230223,000000,30.44,30.6434,30.44,30.6434,101,0
+SOLR.US,D,20230224,000000,30.0936,30.1085,30.0936,30.1085,106,0
+SOLR.US,D,20230227,000000,30.5014,30.5014,30.4892,30.4892,1664,0
+SOLR.US,D,20230228,000000,30.38,30.42,30.26,30.3053,3892,0
+SOLR.US,D,20230301,000000,30.66,30.9166,30.66,30.9104,655,0
+SOLR.US,D,20230302,000000,30.6293,30.8365,30.6293,30.8365,1956,0
+SOLR.US,D,20230303,000000,31,31.559,31,31.559,622,0
+SOLR.US,D,20230306,000000,31.7001,31.7001,31.7001,31.7001,29,0
+SOLR.US,D,20230307,000000,31.3135,31.3512,31.3135,31.3512,292,0
+SOLR.US,D,20230308,000000,31.4947,31.4947,31.4947,31.4947,106,0
+SOLR.US,D,20230309,000000,31.5754,31.5754,31.0131,31.0131,487,0
+SOLR.US,D,20230310,000000,30.79,30.8228,30.43,30.4917,709,0
+SOLR.US,D,20230313,000000,30.0366,30.4501,30.0366,30.4358,2164,0
+SOLR.US,D,20230314,000000,30.9141,30.9141,30.9141,30.9141,2,0
+SOLR.US,D,20230315,000000,30.05,30.05,29.8191,29.8191,1849,0
+SOLR.US,D,20230316,000000,29.94,30.2415,29.94,30.2415,317,0
+SOLR.US,D,20230317,000000,29.4107,29.4107,29.4107,29.4107,69,0
+SOLR.US,D,20230320,000000,29.74,29.8786,29.74,29.8786,247,0
+SOLR.US,D,20230321,000000,30.5038,30.5038,30.5038,30.5038,20,0
+SOLR.US,D,20230322,000000,30.082,30.082,30.082,30.082,24,0
+SOLR.US,D,20230323,000000,30.61,30.65,30.2464,30.2464,442,0
+SOLR.US,D,20230324,000000,29.585,29.7992,29.585,29.7992,208,0
+SOLR.US,D,20230327,000000,29.9824,29.9824,29.9824,29.9824,305,0
+SOLR.US,D,20230328,000000,29.9923,29.9923,29.9923,29.9923,30,0
+SOLR.US,D,20230329,000000,30.6025,30.6025,30.6025,30.6025,3,0
+SOLR.US,D,20230330,000000,30.9557,30.9652,30.91,30.9652,712,0
+SOLR.US,D,20230331,000000,31.2,31.3064,31.2,31.3064,788,0
+SOLR.US,D,20230403,000000,31.1348,31.1348,31.1348,31.1348,79,0
+SOLR.US,D,20230404,000000,30.5523,30.5523,30.5523,30.5523,39,0
+SOLR.US,D,20230405,000000,30,30.0888,30,30.0888,367,0
+SOLR.US,D,20230406,000000,29.9228,29.9228,29.9228,29.9228,44,0
+SOLR.US,D,20230410,000000,30.2606,30.2606,30.2606,30.2606,88,0
+SOLR.US,D,20230411,000000,30.4613,30.4613,30.4613,30.4613,21,0
+SOLR.US,D,20230412,000000,30.4358,30.4358,30.4358,30.4358,19,0
+SOLR.US,D,20230413,000000,30.9829,30.9829,30.9829,30.9829,137,0
+SOLR.US,D,20230414,000000,30.7939,30.7939,30.7939,30.7939,90,0
+SOLR.US,D,20230417,000000,30.941,31.1225,30.941,31.1225,637,0
+SOLR.US,D,20230418,000000,31.2852,31.2852,31.2852,31.2852,19,0
+SOLR.US,D,20230419,000000,31.0192,31.0192,31.0192,31.0192,28,0
+SOLR.US,D,20230420,000000,30.8867,30.8867,30.8867,30.8867,16,0
+SOLR.US,D,20230421,000000,30.824,30.824,30.824,30.824,17,0
+SOLR.US,D,20230424,000000,30.8974,30.8974,30.8974,30.8974,208,0
+SOLR.US,D,20230425,000000,30.2674,30.2674,30.2674,30.2674,6,0
+SOLR.US,D,20230426,000000,29.83,29.83,29.6652,29.6652,2569,0
+SOLR.US,D,20230427,000000,30.1,30.1,30.0784,30.0784,428,0
+SOLR.US,D,20230428,000000,30.0365,30.0365,30.0365,30.0365,101,0
+SOLR.US,D,20230501,000000,30.0446,30.0446,30.0446,30.0446,34,0
+SOLR.US,D,20230502,000000,29.8996,29.8996,29.8996,29.8996,15,0
+SOLR.US,D,20230503,000000,29.76,29.76,29.6294,29.6294,1656,0
+SOLR.US,D,20230504,000000,29.6231,29.6231,29.6231,29.6231,3,0
+SOLR.US,D,20230505,000000,30.07,30.1786,29.9801,30.1786,481,0
+SOLR.US,D,20230508,000000,30.089,30.089,30.089,30.089,93,0
+SOLR.US,D,20230509,000000,29.8367,29.8367,29.8367,29.8367,39,0
+SOLR.US,D,20230510,000000,30.0256,30.0256,30.0256,30.0256,1,0
+SOLR.US,D,20230511,000000,29.68,29.8644,29.68,29.8644,580,0
+SOLR.US,D,20230512,000000,30.2833,30.3151,30.2833,30.3151,457,0
+SOLR.US,D,20230515,000000,30.4408,30.4408,30.4408,30.4408,218,0
+SOLR.US,D,20230516,000000,30.0376,30.0376,30.0376,30.0376,5,0
+SOLR.US,D,20230517,000000,30.4943,30.4943,30.4943,30.4943,20,0
+SOLR.US,D,20230518,000000,30.25,30.6089,30.25,30.6089,744,0
+SOLR.US,D,20230519,000000,30.5157,30.5157,30.5157,30.5157,50,0
+SOLR.US,D,20230522,000000,30.47,30.7215,30.47,30.7215,252,0
+SOLR.US,D,20230523,000000,30.3941,30.3941,30.3941,30.3941,49,0
+SOLR.US,D,20230524,000000,30.25,30.25,30.0284,30.0284,401,0
+SOLR.US,D,20230525,000000,29.9,30.0224,29.9,30.0224,257,0
+SOLR.US,D,20230526,000000,30.2,30.4335,30.2,30.4335,434,0
+SOLR.US,D,20230530,000000,30.5883,30.5883,30.4194,30.4194,862,0
+SOLR.US,D,20230531,000000,30.0442,30.0442,30.0442,30.0442,89,0
+SOLR.US,D,20230601,000000,30.4691,30.4691,30.4691,30.4691,9,0
+SOLR.US,D,20230602,000000,30.9,30.9184,30.9,30.9184,223,0
+SOLR.US,D,20230605,000000,30.7009,30.84,30.67,30.7584,1950,0
+SOLR.US,D,20230606,000000,31,31.0176,30.9362,31.0176,964,0
+SOLR.US,D,20230607,000000,31.14,31.185,31.14,31.1698,1450,0
+SOLR.US,D,20230608,000000,31.1788,31.1935,31.1788,31.1935,296,0
+SOLR.US,D,20230609,000000,31.01,31.0218,31.01,31.0218,256,0
+SOLR.US,D,20230612,000000,30.98,31.332,30.98,31.332,479,0
+SOLR.US,D,20230613,000000,31.6921,31.6921,31.6921,31.6921,62,0
+SOLR.US,D,20230614,000000,31.6699,31.6699,31.4837,31.4837,225,0
+SOLR.US,D,20230615,000000,31.8253,31.8253,31.8253,31.8253,151,0
+SOLR.US,D,20230616,000000,31.7704,31.815,31.7531,31.7531,717,0
+SOLR.US,D,20230620,000000,31.35,31.35,31.17,31.2191,1034,0
+SOLR.US,D,20230621,000000,31,31.0475,31,31.0475,261,0
+SOLR.US,D,20230622,000000,30.9808,30.9808,30.8886,30.8886,341,0
+SOLR.US,D,20230623,000000,30.2992,30.2992,30.2992,30.2992,135,0
+SOLR.US,D,20230626,000000,30.62,30.62,30.3045,30.3045,421,0
+SOLR.US,D,20230627,000000,30.6929,30.6929,30.6929,30.6929,85,0
+SOLR.US,D,20230628,000000,30.6085,30.6085,30.6085,30.6085,48,0
+SOLR.US,D,20230629,000000,30.6753,30.6753,30.6753,30.6753,14,0
+SOLR.US,D,20230630,000000,31.2103,31.2103,31.2103,31.2103,214,0
+SOLR.US,D,20230703,000000,31.332,31.332,31.332,31.332,47,0
+SOLR.US,D,20230705,000000,30.8703,30.98,30.8601,30.8601,835,0
+SOLR.US,D,20230706,000000,30.3504,30.3504,30.3504,30.3504,30,0
+SOLR.US,D,20230707,000000,30.48,30.78,30.4372,30.5437,1411,0
+SOLR.US,D,20230710,000000,30.63,30.9768,30.63,30.9768,303,0
+SOLR.US,D,20230711,000000,31.149,31.149,31.149,31.149,25,0
+SOLR.US,D,20230712,000000,31.775,31.775,31.775,31.775,80,0
+SOLR.US,D,20230713,000000,32.1132,32.1132,32.1132,32.1132,111,0
+SOLR.US,D,20230714,000000,31.8041,31.8041,31.8041,31.8041,54,0
+SOLR.US,D,20230717,000000,31.75,32.1886,31.75,32.1482,1092,0
+SOLR.US,D,20230718,000000,32.29,32.29,32.265,32.2815,559,0
+SOLR.US,D,20230719,000000,32.1646,32.1646,32.1646,32.1646,84,0
+SOLR.US,D,20230720,000000,31.98,31.98,31.78,31.8459,903,0
+SOLR.US,D,20230721,000000,31.83,31.83,31.77,31.7815,3311,0
+SOLR.US,D,20230724,000000,31.95,31.95,31.8506,31.8506,210,0
+SOLR.US,D,20230725,000000,31.7619,31.7619,31.7619,31.7619,67,0
+SOLR.US,D,20230726,000000,31.5,31.6218,31.5,31.6218,2164,0
+SOLR.US,D,20230727,000000,31.0536,31.0536,31.0536,31.0536,4,0
+SOLR.US,D,20230728,000000,31.2282,31.2282,31.2282,31.2282,170,0
+SOLR.US,D,20230731,000000,31.395,31.4,31.3408,31.3408,1025,0
+SOLR.US,D,20230801,000000,31.28,31.28,31.14,31.1818,823,0
+SOLR.US,D,20230802,000000,30.87,30.87,30.5235,30.5235,219,0
+SOLR.US,D,20230803,000000,30.33,30.449,30.241,30.2824,2467,0
+SOLR.US,D,20230804,000000,30.4,30.4,29.9979,29.9979,603,0
+SOLR.US,D,20230807,000000,30.0983,30.0983,30.0983,30.0983,8,0
+SOLR.US,D,20230808,000000,29.73,29.9108,29.73,29.9108,338,0
+SOLR.US,D,20230809,000000,30,30,29.9048,29.9048,325,0
+SOLR.US,D,20230810,000000,29.66,29.66,29.66,29.66,24,0
+SOLR.US,D,20230811,000000,29.56,29.56,29.3684,29.3684,736,0
+SOLR.US,D,20230814,000000,29.21,29.4294,29.21,29.4294,423,0
+SOLR.US,D,20230815,000000,29.11,29.11,28.8124,28.8124,225,0
+SOLR.US,D,20230816,000000,28.46,28.4657,28.46,28.4657,702,0
+SOLR.US,D,20230817,000000,28.09,28.09,28.0467,28.0467,176,0
+SOLR.US,D,20230818,000000,28.01,28.01,28.01,28.01,47,0
+SOLR.US,D,20230821,000000,28.0096,28.0096,28.0096,28.0096,14,0
+SOLR.US,D,20230822,000000,27.8458,27.8458,27.8458,27.8458,10,0
+SOLR.US,D,20230823,000000,28.1411,28.1411,28.1411,28.1411,32,0
+SOLR.US,D,20230824,000000,27.8011,27.8011,27.7527,27.7527,710,0
+SOLR.US,D,20230825,000000,27.9201,28.0406,27.9201,28.0406,340,0
+SOLR.US,D,20230828,000000,28.225,28.225,28.18,28.2103,432,0
+SOLR.US,D,20230829,000000,28.54,28.7364,28.54,28.7364,423,0
+SOLR.US,D,20230830,000000,28.4345,28.4345,28.4345,28.4345,38,0
+SOLR.US,D,20230831,000000,28.4119,28.4119,28.4119,28.4119,54,0
+SOLR.US,D,20230901,000000,28.52,28.5293,28.52,28.5293,1166,0
+SOLR.US,D,20230905,000000,28.1607,28.1607,28.06,28.0851,2217,0
+SOLR.US,D,20230906,000000,27.8705,27.9407,27.8705,27.9407,134,0
+SOLR.US,D,20230907,000000,27.74,27.74,27.7308,27.7308,246,0
+SOLR.US,D,20230908,000000,27.6874,27.6874,27.6656,27.6656,409,0
+SOLR.US,D,20230911,000000,27.7155,27.7155,27.7155,27.7155,11,0
+SOLR.US,D,20230912,000000,27.67,27.67,27.5786,27.5786,1721,0
+SOLR.US,D,20230913,000000,27.5,27.5,27.309,27.309,1145,0
+SOLR.US,D,20230914,000000,27.6642,27.6763,27.6642,27.6763,195,0
+SOLR.US,D,20230915,000000,27.65,27.65,27.5099,27.5099,289,0
+SOLR.US,D,20230918,000000,27.2885,27.2885,27.2885,27.2885,43,0
+SOLR.US,D,20230919,000000,27.1798,27.1798,27.1798,27.1798,26,0
+SOLR.US,D,20230920,000000,27.0514,27.0514,27.0514,27.0514,50,0
+SOLR.US,D,20230921,000000,26.4777,26.4777,26.4777,26.4777,20,0
+SOLR.US,D,20230922,000000,26.59,26.59,26.4704,26.4704,581,0
+SOLR.US,D,20230925,000000,26.4216,26.4216,26.4216,26.4216,27,0
+SOLR.US,D,20230926,000000,25.9,25.91,25.83,25.8986,633,0
+SOLR.US,D,20230927,000000,25.8613,25.8613,25.8613,25.8613,15,0
+SOLR.US,D,20230928,000000,26.1,26.1029,26.1,26.1029,379,0
+SOLR.US,D,20230929,000000,26.53,26.53,26.15,26.15,3547,0
+SOLR.US,D,20231002,000000,25.5368,25.5368,25.5368,25.5368,83,0
+SOLR.US,D,20231003,000000,25.1111,25.1111,25.1111,25.1111,165,0
+SOLR.US,D,20231004,000000,25.05,25.29,25,25.2613,3556,0
+SOLR.US,D,20231005,000000,24.975,24.975,24.975,24.975,89,0
+SOLR.US,D,20231006,000000,25.4051,25.4051,25.4051,25.4051,10,0
+SOLR.US,D,20231009,000000,25.19,25.299,25.19,25.299,244,0
+SOLR.US,D,20231010,000000,25.81,25.889,25.81,25.889,512,0
+SOLR.US,D,20231011,000000,26.1796,26.1796,26.1796,26.1796,15,0
+SOLR.US,D,20231012,000000,26,26,25.78,25.7898,1198,0
+SOLR.US,D,20231013,000000,25.38,25.38,25.26,25.3036,609,0
+SOLR.US,D,20231016,000000,25.64,25.6718,25.64,25.6718,130,0
+SOLR.US,D,20231017,000000,25.7392,25.7392,25.7392,25.7392,19,0
+SOLR.US,D,20231018,000000,24.9286,24.9286,24.9286,24.9286,15,0
+SOLR.US,D,20231019,000000,24.72,24.72,24.5242,24.5242,225,0
+SOLR.US,D,20231020,000000,24.0604,24.0604,24.0604,24.0604,18,0
+SOLR.US,D,20231023,000000,23.95,24.1552,23.95,23.9572,476,0
+SOLR.US,D,20231024,000000,24.26,24.26,24.2367,24.2367,250,0
+SOLR.US,D,20231025,000000,23.6934,23.6934,23.6934,23.6934,123,0
+SOLR.US,D,20231026,000000,23.57,23.7013,23.57,23.7013,123,0
+SOLR.US,D,20231027,000000,23.4004,23.4004,23.4004,23.4004,33,0
+SOLR.US,D,20231030,000000,23.2995,23.2995,23.2995,23.2995,71,0
+SOLR.US,D,20231031,000000,23.2485,23.2498,23.2485,23.2498,276,0
+SOLR.US,D,20231101,000000,23.3469,23.3469,23.3469,23.3469,27,0
+SOLR.US,D,20231102,000000,23.9992,23.9992,23.9992,23.9992,61,0
+SOLR.US,D,20231103,000000,24.58,24.6002,24.4734,24.4734,1276,0
+SOLR.US,D,20231106,000000,24.39,24.39,24.351,24.351,1561,0
+SOLR.US,D,20231107,000000,24.1286,24.1286,24.1286,24.1286,122,0
+SOLR.US,D,20231108,000000,24.0009,24.0009,24.0002,24.0002,116,0
+SOLR.US,D,20231109,000000,23.8532,23.8532,23.8532,23.8532,210,0
+SOLR.US,D,20231110,000000,24.0234,24.0234,24.0234,24.0234,46,0
+SOLR.US,D,20231113,000000,23.9311,23.9311,23.9311,23.9311,59,0
+SOLR.US,D,20231114,000000,25,25.1823,25,25.1823,317,0
+SOLR.US,D,20231115,000000,25.3135,25.3135,25.3135,25.3135,10,0
+SOLR.US,D,20231116,000000,25.271,25.271,25.1854,25.1854,213,0
+SOLR.US,D,20231117,000000,25.4543,25.4543,25.4543,25.4543,93,0
+SOLR.US,D,20231120,000000,25.39,25.7304,25.39,25.7304,1859,0
+SOLR.US,D,20231121,000000,25.3939,25.3939,25.3939,25.3939,16,0
+SOLR.US,D,20231122,000000,25.562,25.562,25.562,25.562,43,0
+SOLR.US,D,20231124,000000,25.5817,25.5817,25.5817,25.5817,20,0
+SOLR.US,D,20231127,000000,25.46,25.5083,25.46,25.5083,279,0
+SOLR.US,D,20231128,000000,25.6,25.6,25.5436,25.5436,266,0
+SOLR.US,D,20231129,000000,25.73,25.774,25.73,25.774,226,0
+SOLR.US,D,20231130,000000,25.77,25.8393,25.77,25.8393,2036,0
+SOLR.US,D,20231201,000000,26.11,26.2075,26.11,26.2075,1244,0
+SOLR.US,D,20231204,000000,26.0237,26.0237,26.0237,26.0237,88,0
+SOLR.US,D,20231205,000000,25.8729,25.8729,25.8729,25.8729,107,0
+SOLR.US,D,20231206,000000,26.04,26.0401,25.9758,25.9758,670,0
+SOLR.US,D,20231207,000000,26.18,26.189,26.18,26.189,290,0
+SOLR.US,D,20231208,000000,26.0601,26.1076,26.06,26.1076,691,0
+SOLR.US,D,20231211,000000,26.2814,26.2814,26.2814,26.2814,110,0
+SOLR.US,D,20231212,000000,26.01,26.1521,26.01,26.1521,1398,0
+SOLR.US,D,20231213,000000,26.0626,26.7317,26.0626,26.7317,1626,0
+SOLR.US,D,20231214,000000,27.1,27.8149,27.1,27.8149,3218,0
+SOLR.US,D,20231215,000000,27.7,27.7,27.6988,27.6988,331,0
+SOLR.US,D,20231218,000000,27.6805,27.6805,27.5161,27.5161,217,0
+SOLR.US,D,20231219,000000,27.8463,27.962,27.84,27.962,2305,0
+SOLR.US,D,20231220,000000,27.9202,27.9202,27.3921,27.3921,213,0
+SOLR.US,D,20231221,000000,27.9327,27.9327,27.9327,27.9327,122,0
+SOLR.US,D,20231222,000000,28,28.0159,27.97,28.0159,335,0
+SOLR.US,D,20231226,000000,28.2394,28.2394,28.2394,28.2394,94,0
+SOLR.US,D,20231227,000000,28.3383,28.3383,28.3383,28.3383,73,0
+SOLR.US,D,20231228,000000,28.27,28.5016,28.27,28.4585,2411,0
+SOLR.US,D,20231229,000000,28.28,28.28,28.2649,28.2649,147,0
+SOLR.US,D,20240102,000000,27.83,27.83,27.69,27.8127,824,0
+SOLR.US,D,20240103,000000,27.39,27.39,27.09,27.101,1017,0
+SOLR.US,D,20240104,000000,26.9538,26.9538,26.9538,26.9538,65,0
+SOLR.US,D,20240105,000000,26.92,26.92,26.81,26.8666,534,0
+SOLR.US,D,20240108,000000,26.75,27.1366,26.75,27.1366,1254,0
+SOLR.US,D,20240109,000000,26.69,26.8038,26.69,26.8038,471,0
+SOLR.US,D,20240110,000000,26.5,26.6388,26.5,26.6388,448,0
+SOLR.US,D,20240111,000000,26.59,26.6,26.505,26.5392,2106,0
+SOLR.US,D,20240112,000000,26.3755,26.3755,26.3755,26.3755,18,0
+SOLR.US,D,20240116,000000,25.59,25.6364,25.59,25.6364,1673,0
+SOLR.US,D,20240117,000000,25.1387,25.1387,25.1387,25.1387,57,0
+SOLR.US,D,20240118,000000,25.3949,25.3949,25.3949,25.3949,15,0
+SOLR.US,D,20240119,000000,25.23,25.4717,25.23,25.4717,215,0
+SOLR.US,D,20240122,000000,25.48,25.5736,25.47,25.5736,2426,0
+SOLR.US,D,20240123,000000,25.788,25.788,25.788,25.788,15,0
+SOLR.US,D,20240124,000000,25.9534,25.9534,25.659,25.659,2105,0
+SOLR.US,D,20240125,000000,25.7233,25.7233,25.7233,25.7233,32,0
+SOLR.US,D,20240126,000000,25.88,25.88,25.7497,25.7497,380,0
+SOLR.US,D,20240129,000000,25.9873,25.9873,25.9873,25.9873,338,0
+SOLR.US,D,20240130,000000,25.82,25.9559,25.82,25.931,1083,0
+SOLR.US,D,20240131,000000,25.5778,25.5778,25.5778,25.5778,112,0
+SOLR.US,D,20240201,000000,26.1625,26.1625,26.1625,26.1625,33,0
+SOLR.US,D,20240202,000000,26.0217,26.0217,26.0217,26.0217,40,0
+SOLR.US,D,20240205,000000,25.7063,25.7063,25.7063,25.7063,24,0
+SOLR.US,D,20240206,000000,25.8317,25.8317,25.8317,25.8317,10,0
+SOLR.US,D,20240207,000000,26.1128,26.1128,26.1128,26.1128,4,0
+SOLR.US,D,20240208,000000,26.2062,26.2062,26.2062,26.2062,7,0
+SOLR.US,D,20240209,000000,26.5031,26.5725,26.5031,26.5725,395,0
+SOLR.US,D,20240212,000000,26.72,26.95,26.72,26.8338,637,0
+SOLR.US,D,20240213,000000,26.16,26.16,25.77,25.9045,2380,0
+SOLR.US,D,20240214,000000,26.5397,26.5397,26.5397,26.5397,9,0
+SOLR.US,D,20240215,000000,26.845,26.899,26.845,26.899,312,0
+SOLR.US,D,20240216,000000,26.6807,26.6807,26.6807,26.6807,49,0
+SOLR.US,D,20240220,000000,26.4211,26.49,26.4,26.4172,1725,0
+SOLR.US,D,20240221,000000,26.44,26.6103,26.44,26.6103,454,0
+SOLR.US,D,20240222,000000,26.5444,26.5444,26.5444,26.5444,20,0
+SOLR.US,D,20240223,000000,26.3669,26.3669,26.3669,26.3669,353,0
+SOLR.US,D,20240226,000000,26.71,26.71,26.5,26.5575,702,0
+SOLR.US,D,20240227,000000,26.6643,26.6643,26.6643,26.6643,41,0
+SOLR.US,D,20240228,000000,26.61,26.62,26.5601,26.5601,1657,0
+SOLR.US,D,20240229,000000,26.86,26.9721,26.86,26.9721,401,0
+SOLR.US,D,20240301,000000,27.15,27.27,27.15,27.2496,1668,0
+SOLR.US,D,20240304,000000,27.0961,27.0961,27.0961,27.0961,114,0
+SOLR.US,D,20240305,000000,26.7886,26.7886,26.7886,26.7886,124,0
+SOLR.US,D,20240306,000000,27.18,27.18,27.1559,27.1559,223,0
+SOLR.US,D,20240307,000000,27.57,27.81,27.57,27.7198,2740,0
+SOLR.US,D,20240308,000000,27.78,27.78,27.7019,27.7019,287,0
+SOLR.US,D,20240311,000000,27.693,27.693,27.6747,27.6747,128,0
+SOLR.US,D,20240312,000000,27.7,27.8195,27.7,27.8195,1047,0
+SOLR.US,D,20240313,000000,27.75,27.75,27.6922,27.6922,307,0
+SOLR.US,D,20240314,000000,27.64,27.64,27.2075,27.2075,1523,0
+SOLR.US,D,20240315,000000,27.01,27.0511,26.96,26.9993,600,0
+SOLR.US,D,20240318,000000,27.23,27.23,27.1322,27.1322,224,0
+SOLR.US,D,20240319,000000,27.213,27.2642,27.213,27.2276,570,0
+SOLR.US,D,20240320,000000,27.36,27.766,27.36,27.766,276,0
+SOLR.US,D,20240321,000000,27.8408,27.8408,27.8408,27.8408,121,0
+SOLR.US,D,20240322,000000,27.7458,27.7458,27.66,27.7437,724,0
+SOLR.US,D,20240325,000000,27.6559,27.6559,27.6559,27.6559,77,0
+SOLR.US,D,20240326,000000,27.58,27.58,27.4046,27.4046,242,0
+SOLR.US,D,20240327,000000,27.9718,27.9718,27.9718,27.9718,57,0
+SOLR.US,D,20240328,000000,27.98,28.0264,27.98,28.0264,676,0
+SOLR.US,D,20240401,000000,28,28,27.75,27.7903,6288,0
+SOLR.US,D,20240402,000000,27.3685,27.3685,27.3685,27.3685,50,0
+SOLR.US,D,20240403,000000,27.5897,27.5915,27.55,27.5915,3832,0
+SOLR.US,D,20240404,000000,27.3412,27.3412,27.3412,27.3412,136,0
+SOLR.US,D,20240405,000000,27.3893,27.3893,27.3893,27.3893,146,0
+SOLR.US,D,20240408,000000,27.4659,27.4659,27.4659,27.4659,213,0
+SOLR.US,D,20240409,000000,27.7818,27.7818,27.7818,27.7818,138,0
+SOLR.US,D,20240410,000000,27.1438,27.1438,27.1438,27.1438,97,0
+SOLR.US,D,20240411,000000,27.3096,27.3096,27.3096,27.3096,64,0
+SOLR.US,D,20240412,000000,26.63,26.7113,26.63,26.7113,250,0
+SOLR.US,D,20240415,000000,26.3964,26.4052,26.3964,26.4052,330,0
+SOLR.US,D,20240416,000000,26.1275,26.1275,26.1275,26.1275,35,0
+SOLR.US,D,20240417,000000,26.07,26.0866,26.07,26.0866,359,0
+SOLR.US,D,20240418,000000,25.9985,25.9985,25.9985,25.9985,174,0
+SOLR.US,D,20240419,000000,25.9512,25.9512,25.9512,25.9512,243,0
+SOLR.US,D,20240422,000000,26.144,26.144,26.144,26.144,51,0
+SOLR.US,D,20240423,000000,26.5434,26.5434,26.5434,26.5434,12,0
+SOLR.US,D,20240424,000000,26.54,26.6585,26.54,26.6585,330,0
+SOLR.US,D,20240425,000000,26.25,26.64,26.25,26.6365,1205,0
+SOLR.US,D,20240426,000000,26.9024,26.9024,26.9024,26.9024,135,0
+SOLR.US,D,20240429,000000,27.02,27.2281,27.02,27.2281,683,0
+SOLR.US,D,20240430,000000,26.9533,26.9533,26.9533,26.9533,17,0
+SOLR.US,D,20240501,000000,26.9131,26.9131,26.9131,26.9131,145,0
+SOLR.US,D,20240502,000000,27.43,27.4646,27.43,27.4646,247,0
+SOLR.US,D,20240503,000000,27.86,27.9391,27.81,27.9129,2715,0
+SOLR.US,D,20240506,000000,28.23,28.2736,28.21,28.2736,456,0
+SOLR.US,D,20240507,000000,28.4862,28.4862,28.4862,28.4862,77,0
+SOLR.US,D,20240508,000000,28.6721,28.6721,28.6721,28.6721,117,0
+SOLR.US,D,20240509,000000,28.9886,28.9886,28.9886,28.9886,61,0
+SOLR.US,D,20240510,000000,28.943,28.943,28.943,28.943,2153,0
+SOLR.US,D,20240513,000000,28.9119,28.9119,28.9119,28.9119,102,0
+SOLR.US,D,20240514,000000,29.075,29.2698,29.03,29.2698,955,0
+SOLR.US,D,20240515,000000,29.5159,29.5531,29.5159,29.5531,247,0
+SOLR.US,D,20240516,000000,29.2429,29.2429,29.2429,29.2429,21,0
+SOLR.US,D,20240517,000000,28.9564,28.9564,28.9564,28.9564,1,0
+SOLR.US,D,20240520,000000,29.011,29.011,29.011,29.011,52,0
+SOLR.US,D,20240521,000000,29.0772,29.0772,29.0772,29.0772,26,0
+SOLR.US,D,20240522,000000,29,29.4161,29,29.4161,299,0
+SOLR.US,D,20240523,000000,29.3211,29.3211,29.1268,29.1268,239,0
+SOLR.US,D,20240524,000000,29.73,29.73,29.7176,29.7176,245,0
+SOLR.US,D,20240528,000000,29.96,29.96,29.7971,29.7971,717,0
+SOLR.US,D,20240529,000000,29.3075,29.3075,29.203,29.203,312,0
+SOLR.US,D,20240530,000000,29.55,29.66,29.55,29.5679,617,0
+SOLR.US,D,20240531,000000,29.24,29.5333,29.24,29.5333,510,0
+SOLR.US,D,20240603,000000,29.4969,29.4969,29.4969,29.4969,31,0
+SOLR.US,D,20240604,000000,29.1956,29.1956,29.1956,29.1956,68,0
+SOLR.US,D,20240605,000000,29.5,29.6361,29.4401,29.6361,1691,0
+SOLR.US,D,20240606,000000,29.2601,29.2601,29.2601,29.2601,184,0
+SOLR.US,D,20240607,000000,28.8938,28.8938,28.878,28.878,141,0
+SOLR.US,D,20240610,000000,28.78,29.0555,28.78,29.0555,201,0
+SOLR.US,D,20240611,000000,28.8619,28.8619,28.8619,28.8619,61,0
+SOLR.US,D,20240612,000000,29.45,29.45,29.4242,29.4242,506,0
+SOLR.US,D,20240613,000000,29.22,29.22,29.0571,29.0571,153,0
+SOLR.US,D,20240614,000000,28.2456,28.2456,28.2456,28.2456,19,0
+SOLR.US,D,20240617,000000,28.2056,28.2056,28.2056,28.2056,185,0
+SOLR.US,D,20240618,000000,28.2941,28.3156,28.2741,28.3156,892,0
+SOLR.US,D,20240620,000000,28.14,28.14,27.9923,27.9923,421,0
+SOLR.US,D,20240621,000000,27.7613,27.8579,27.7613,27.8579,205,0
+SOLR.US,D,20240624,000000,27.85,28.0171,27.85,28.0171,2188,0
+SOLR.US,D,20240625,000000,27.5611,27.6694,27.5611,27.6484,1753,0
+SOLR.US,D,20240626,000000,27.44,27.44,27.4275,27.4275,203,0
+SOLR.US,D,20240627,000000,27.3757,27.3757,27.3757,27.3757,164,0
+SOLR.US,D,20240628,000000,27.0516,27.0516,27.0516,27.0516,39,0
+SOLR.US,D,20240701,000000,27.3,27.3,26.945,26.945,1223,0
+SOLR.US,D,20240702,000000,27.0713,27.0713,27.0713,27.0713,116,0
+SOLR.US,D,20240703,000000,27.5983,27.5983,27.5512,27.5512,102,0
+SOLR.US,D,20240705,000000,27.6378,27.6378,27.6378,27.6378,54,0
+SOLR.US,D,20240708,000000,27.6192,27.6192,27.6192,27.6192,53,0
+SOLR.US,D,20240709,000000,27.3915,27.3915,27.3915,27.3915,121,0
+SOLR.US,D,20240710,000000,27.56,27.7727,27.56,27.7727,631,0
+SOLR.US,D,20240711,000000,28.16,28.4219,28.16,28.3959,928,0
+SOLR.US,D,20240712,000000,28.815,28.815,28.815,28.815,159,0
+SOLR.US,D,20240715,000000,28.2518,28.2518,28.1581,28.1581,309,0
+SOLR.US,D,20240716,000000,28.7095,28.7095,28.7095,28.7095,137,0
+SOLR.US,D,20240717,000000,27.9523,27.9523,27.9523,27.9523,271,0
+SOLR.US,D,20240718,000000,27.8231,27.8231,27.8231,27.8231,82,0
+SOLR.US,D,20240719,000000,27.86,27.86,27.5616,27.5616,1076,0
+SOLR.US,D,20240722,000000,28.0534,28.0534,28.0534,28.0534,118,0
+SOLR.US,D,20240723,000000,27.8322,27.8322,27.8164,27.8164,492,0
+SOLR.US,D,20240724,000000,27.85,27.85,27.3797,27.3797,672,0
+SOLR.US,D,20240725,000000,27.1883,27.1883,27.1883,27.1883,30,0
+SOLR.US,D,20240726,000000,27.693,27.693,27.693,27.693,142,0
+SOLR.US,D,20240729,000000,27.7156,27.7156,27.7156,27.7156,29,0
+SOLR.US,D,20240730,000000,27.4639,27.4639,27.4639,27.4639,94,0
+SOLR.US,D,20240731,000000,28.1146,28.1146,28.1146,28.1146,116,0
+SOLR.US,D,20240801,000000,27.31,27.4349,27.31,27.4349,290,0
+SOLR.US,D,20240802,000000,26.8377,26.8377,26.8377,26.8377,274,0
+SOLR.US,D,20240805,000000,26.1601,26.1601,26.1601,26.1601,2,0
+SOLR.US,D,20240806,000000,26.43,26.43,26.2923,26.2923,357,0
+SOLR.US,D,20240807,000000,26.1178,26.1178,26.1178,26.1178,33,0
+SOLR.US,D,20240808,000000,26.21,26.595,26.21,26.595,1135,0
+SOLR.US,D,20240809,000000,26.6047,26.6047,26.6047,26.6047,123,0
+SOLR.US,D,20240812,000000,26.464,26.464,26.4,26.4498,503,0
+SOLR.US,D,20240813,000000,26.75,27.052,26.75,27.052,204,0
+SOLR.US,D,20240814,000000,26.87,26.9649,26.82,26.9649,2196,0
+SOLR.US,D,20240815,000000,27.18,27.3465,27.18,27.3136,679,0
+SOLR.US,D,20240816,000000,27.195,27.195,27.195,27.195,17,0
+SOLR.US,D,20240819,000000,27.48,27.51,27.47,27.5048,646,0
+SOLR.US,D,20240820,000000,27.2957,27.2957,27.2957,27.2957,14,0
+SOLR.US,D,20240821,000000,27.5344,27.627,27.5344,27.627,291,0
+SOLR.US,D,20240822,000000,27.2522,27.2522,27.2522,27.2522,1,0
+SOLR.US,D,20240823,000000,27.9,28.0105,27.9,28.0105,186,0
+SOLR.US,D,20240826,000000,28.02,28.02,27.9453,27.9453,613,0
+SOLR.US,D,20240827,000000,27.9207,27.9207,27.9207,27.9207,49,0
+SOLR.US,D,20240828,000000,27.6875,27.6875,27.6875,27.6875,5,0
+SOLR.US,D,20240829,000000,27.8562,27.8562,27.8562,27.8562,36,0
+SOLR.US,D,20240830,000000,28.05,28.0976,28.05,28.0976,717,0
+SOLR.US,D,20240903,000000,27.1579,27.1579,27.1579,27.1579,138,0
+SOLR.US,D,20240904,000000,27.205,27.205,27.205,27.205,28,0
+SOLR.US,D,20240905,000000,27.1825,27.1825,27.1825,27.1825,1,0
+SOLR.US,D,20240906,000000,26.6003,26.6003,26.6003,26.6003,116,0
+SOLR.US,D,20240909,000000,26.686,26.686,26.686,26.686,32,0
+SOLR.US,D,20240910,000000,26.6074,26.6074,26.6074,26.6074,53,0
+SOLR.US,D,20240911,000000,27.3535,27.3535,27.3535,27.3535,71,0
+SOLR.US,D,20240912,000000,27.4475,27.4475,27.4475,27.4475,6,0
+SOLR.US,D,20240913,000000,27.8731,27.8731,27.8731,27.8731,182,0
+SOLR.US,D,20240916,000000,28.0039,28.0039,28.0039,28.0039,11,0
+SOLR.US,D,20240917,000000,28.3837,28.3837,28.3837,28.3837,57,0
+SOLR.US,D,20240918,000000,28.5,28.5,28.3185,28.3185,132,0
+SOLR.US,D,20240919,000000,28.72,28.7452,28.72,28.7452,428,0
+SOLR.US,D,20240920,000000,28.5,28.5,28.4191,28.4191,301,0
+SOLR.US,D,20240923,000000,28.6845,28.6845,28.6845,28.6845,15,0
+SOLR.US,D,20240924,000000,28.93,28.93,28.9237,28.9237,296,0
+SOLR.US,D,20240925,000000,28.7276,28.7276,28.7276,28.7276,7,0
+SOLR.US,D,20240926,000000,29.21,29.4187,29.21,29.4187,719,0
+SOLR.US,D,20240927,000000,29.6672,29.6672,29.6672,29.6672,36,0
+SOLR.US,D,20240930,000000,29.4,29.4907,29.4,29.4907,303,0
+SOLR.US,D,20241001,000000,29.08,29.1392,29.08,29.1392,125,0
+SOLR.US,D,20241002,000000,29.0043,29.0043,29.0043,29.0043,2,0
+SOLR.US,D,20241003,000000,28.5577,28.5577,28.5577,28.5577,30,0
+SOLR.US,D,20241004,000000,28.7733,28.7733,28.7733,28.7733,3,0
+SOLR.US,D,20241007,000000,28.967,28.967,28.967,28.967,29,0
+SOLR.US,D,20241008,000000,28.6841,28.6841,28.6841,28.6841,109,0
+SOLR.US,D,20241009,000000,28.8295,28.8295,28.8295,28.8295,8,0
+SOLR.US,D,20241010,000000,28.3451,28.3451,28.3451,28.3451,36,0
+SOLR.US,D,20241011,000000,28.62,28.6885,28.62,28.6885,528,0
+SOLR.US,D,20241014,000000,28.8213,28.8213,28.8213,28.8213,10,0
+SOLR.US,D,20241015,000000,28.1444,28.1444,28.1444,28.1444,82,0
+SOLR.US,D,20241016,000000,28.3196,28.3196,28.3196,28.3196,10,0
+SOLR.US,D,20241017,000000,28.21,28.2192,28.2039,28.2039,224,0
+SOLR.US,D,20241018,000000,28.3713,28.3713,28.3713,28.3713,25,0
+SOLR.US,D,20241021,000000,28.1371,28.1371,28.1371,28.1371,10,0
+SOLR.US,D,20241022,000000,27.93,27.93,27.9273,27.9273,422,0
+SOLR.US,D,20241023,000000,27.8357,27.8357,27.8357,27.8357,30,0
+SOLR.US,D,20241024,000000,27.9451,27.9451,27.9451,27.9451,15,0
+SOLR.US,D,20241025,000000,28.05,28.05,28.0117,28.0117,144,0
+SOLR.US,D,20241028,000000,28.22,28.634,28.22,28.5586,545,0
+SOLR.US,D,20241029,000000,27.8706,28.14,27.8706,28.0136,4938,0
+SOLR.US,D,20241030,000000,27.9499,27.9499,27.7786,27.7786,145,0
+SOLR.US,D,20241031,000000,27.375,27.4676,27.375,27.4676,230,0
+SOLR.US,D,20241104,000000,27.87,28.08,27.8577,27.8577,1326,0
+SOLR.US,D,20241105,000000,28.0769,28.0769,28.0769,28.0769,70,0
+SOLR.US,D,20241106,000000,27.201,27.4351,27.13,27.349,4105,0
+SOLR.US,D,20241107,000000,27.4473,27.4473,27.4473,27.4473,51,0
+SOLR.US,D,20241108,000000,27.1064,27.1387,27.1064,27.1387,887,0
+SOLR.US,D,20241111,000000,27.348,27.348,27.2317,27.2317,1027,0
+SOLR.US,D,20241112,000000,26.96,26.97,26.6235,26.6235,1291,0
+SOLR.US,D,20241113,000000,26.46,26.499,26.46,26.499,204,0
+SOLR.US,D,20241120,000000,26.25,26.3436,26.15,26.3436,2362,0
+SOLR.US,D,20241121,000000,26.41,26.4188,26.41,26.4188,681,0
+SOLR.US,D,20241122,000000,26.44,26.7158,26.44,26.7158,365,0
+SOLR.US,D,20241204,000000,26.865,26.865,26.79,26.79,927,0
+SOLR.US,D,20241211,000000,26.49,26.56,26.49,26.56,1270,0
+SOLR.US,D,20241213,000000,25.84,25.8828,25.84,25.8828,183,0
+SOLR.US,D,20241217,000000,25.66,25.66,25.37,25.5151,1024,0
+SOLR.US,D,20241218,000000,25.665,25.665,24.845,24.8552,1747,0
+SOLR.US,D,20241219,000000,24.623,24.68,24.5585,24.5585,669,0
+SOLR.US,D,20241223,000000,24.785,24.9284,24.72,24.9284,220,0
+SOLR.US,D,20241224,000000,25.055,25.055,25.055,25.055,615,0
+SOLR.US,D,20241226,000000,25.0259,25.0781,25.0259,25.0781,708,0
+SOLR.US,D,20241227,000000,24.79,24.86,24.79,24.8079,453,0
+SOLR.US,D,20241230,000000,24.5,24.62,24.45,24.6093,2322,0
+SOLR.US,D,20250102,000000,24.75,24.75,24.609,24.609,107,0
+SOLR.US,D,20250107,000000,25.28,25.28,25.2457,25.2457,143,0
+SOLR.US,D,20250110,000000,24.36,24.36,24.3137,24.3137,162,0
+SOLR.US,D,20250113,000000,24.11,24.2266,24.11,24.2266,387,0
+SOLR.US,D,20250114,000000,24.44,24.5084,24.36,24.5084,630,0
+SOLR.US,D,20250115,000000,24.8,24.82,24.79,24.7987,435,0
+SOLR.US,D,20250116,000000,24.76,24.8775,24.76,24.8775,105,0
+SOLR.US,D,20250117,000000,25.14,25.14,25.0485,25.0485,382,0
+SOLR.US,D,20250121,000000,25.23,25.295,25.1,25.295,1278,0
+SOLR.US,D,20250122,000000,25.255,25.255,25.2339,25.2339,438,0
+SOLR.US,D,20250123,000000,25.14,25.416,25.14,25.416,127,0
+SOLR.US,D,20250124,000000,25.44,25.44,25.375,25.375,755,0
+SOLR.US,D,20250128,000000,24.16,24.3706,24.16,24.3706,1094,0
+SOLR.US,D,20250130,000000,24.66,24.71,24.66,24.71,369,0
+SOLR.US,D,20250203,000000,24.07,24.07,23.77,23.88,2137,0
+SOLR.US,D,20250204,000000,24.12,24.15,24.0578,24.0578,218,0
+SOLR.US,D,20250205,000000,24.27,24.2701,24.245,24.245,4339,0
+SOLR.US,D,20250210,000000,24.33,24.3619,24.33,24.3619,1261,0
+SOLR.US,D,20250212,000000,24.22,24.2974,24.22,24.2974,119,0
+SOLR.US,D,20250213,000000,24.48,24.629,24.48,24.629,210,0
+SOLR.US,D,20250214,000000,24.8,24.811,24.8,24.811,269,0
+SOLR.US,D,20250219,000000,24.94,24.9892,24.93,24.9892,2790,0
+SOLR.US,D,20250224,000000,24.7,24.7,24.7,24.7,1494,0
+SOLR.US,D,20250225,000000,24.71,24.7422,24.6673,24.6673,1984,0
+SOLR.US,D,20250226,000000,24.855,24.855,24.8154,24.8154,1010,0
+SOLR.US,D,20250227,000000,24.57,24.57,24.2809,24.2809,154,0
+SOLR.US,D,20250228,000000,24.1,24.1,24.0742,24.0742,150,0
+SOLR.US,D,20250303,000000,24.27,24.27,23.7707,23.7707,385,0
+SOLR.US,D,20250304,000000,23.39,23.7361,23.39,23.7361,413,0
+SOLR.US,D,20250305,000000,24.21,24.457,24.21,24.457,127,0
+SOLR.US,D,20250306,000000,24.39,24.485,24.3351,24.3351,800,0
+SOLR.US,D,20250307,000000,24.58,24.9035,24.58,24.9035,211,0
+SOLR.US,D,20250310,000000,24.41,24.43,24.3214,24.3214,426,0
+SOLR.US,D,20250311,000000,24.17,24.43,24.17,24.3424,1234,0
+SOLR.US,D,20250312,000000,24.2,24.38,24.2,24.2857,841,0
+SOLR.US,D,20250313,000000,24.01,24.01,23.9711,23.9711,118,0
+SOLR.US,D,20250314,000000,24.34,24.4545,24.34,24.4545,141,0
+SOLR.US,D,20250317,000000,24.53,24.7196,24.53,24.7196,263,0
+SOLR.US,D,20250318,000000,24.58,24.6381,24.58,24.6381,106,0
+SOLR.US,D,20250319,000000,24.75,24.8295,24.75,24.8295,142,0
+SOLR.US,D,20250320,000000,24.721,24.755,24.6238,24.6238,590,0
+SOLR.US,D,20250321,000000,24.28,24.3817,24.28,24.3817,103,0
+SOLR.US,D,20250324,000000,24.555,24.61,24.555,24.6098,374,0
+SOLR.US,D,20250325,000000,24.64,24.6462,24.64,24.6462,168,0
+SOLR.US,D,20250327,000000,24.19,24.19,24.0622,24.0622,327,0
+SOLR.US,D,20250328,000000,23.67,23.67,23.6127,23.6127,107,0
+SOLR.US,D,20250331,000000,23.2,23.4198,23.2,23.4198,108,0
+SOLR.US,D,20250401,000000,23.37,23.506,23.37,23.506,131,0
+SOLR.US,D,20250402,000000,23.71,23.8009,23.69,23.7891,1049,0
+SOLR.US,D,20250403,000000,23.08,23.08,22.8393,22.8393,242,0
+SOLR.US,D,20250404,000000,21.4,21.665,21.4,21.665,172,0
+SOLR.US,D,20250407,000000,21.14,21.75,21.095,21.285,7085,0
+SOLR.US,D,20250408,000000,21.8,21.86,20.691,20.8147,4294,0
+SOLR.US,D,20250409,000000,21,22.7857,21,22.7857,1403,0
+SOLR.US,D,20250411,000000,22.16,22.5392,22.0499,22.5392,789,0
+SOLR.US,D,20250414,000000,22.83,22.83,22.7752,22.7752,220,0
+SOLR.US,D,20250417,000000,22.56,22.6293,22.56,22.6293,110,0
+SOLR.US,D,20250424,000000,23.33,23.7102,23.33,23.7102,530,0
+SOLR.US,D,20250425,000000,23.68,23.9237,23.68,23.9237,250,0
+SOLR.US,D,20250428,000000,23.68,23.8557,23.68,23.8557,214,0
+SOLR.US,D,20250430,000000,23.45,23.7979,23.37,23.7979,1224,0
+SOLR.US,D,20250501,000000,23.92,24.16,23.8219,23.8219,1658,0
+SOLR.US,D,20250505,000000,24.16,24.27,24.1201,24.1201,3168,0
+SOLR.US,D,20250506,000000,24.2,24.32,24.15,24.2071,12436,0
+SOLR.US,D,20250507,000000,24.23,24.2375,24.17,24.2375,3141,0
+SOLR.US,D,20250508,000000,24.44,24.82,24.4277,24.4277,18336,0
+SOLR.US,D,20250509,000000,24.73,24.78,24.69,24.7503,2177,0
+SOLR.US,D,20250512,000000,25.52,25.52,25.37,25.4375,986,0
+SOLR.US,D,20250514,000000,26.2548,26.27,25.87,25.8868,336,0
+SOLR.US,D,20250519,000000,25.8309,25.9223,25.8309,25.9223,329,0
+SOLR.US,D,20250520,000000,26.03,26.0347,26.03,26.0347,251,0
+SOLR.US,D,20250521,000000,25.93,25.93,25.6597,25.6597,614,0
+SOLR.US,D,20250522,000000,25.48,25.644,25.46,25.5668,1020,0
+SOLR.US,D,20250530,000000,25.67,25.7934,25.67,25.7934,116,0
+SOLR.US,D,20250602,000000,25.65,25.73,25.64,25.7079,896,0
+SOLR.US,D,20250604,000000,26.39,26.48,26.3493,26.3493,1410,0
+SOLR.US,D,20250606,000000,26.61,26.61,26.5757,26.5757,707,0
+SOLR.US,D,20250609,000000,26.56,26.6614,26.56,26.6614,352,0
+SOLR.US,D,20250610,000000,26.949,26.949,26.9142,26.9142,283,0
+SOLR.US,D,20250611,000000,27.0193,27.0193,26.75,26.8299,603,0
+SOLR.US,D,20250701,000000,27.59,27.8631,27.59,27.8631,6508,0
+SOLR.US,D,20250702,000000,28.15,28.2984,28.085,28.2984,1374,0
+SOLR.US,D,20250707,000000,28.24,28.3323,28.24,28.3323,115,0
+SOLR.US,D,20250708,000000,28.3,28.3425,28.3,28.3425,1334,0
+SOLR.US,D,20250711,000000,28.48,28.5621,28.48,28.5621,1193,0
+SOLR.US,D,20250715,000000,28.36,28.36,28.332,28.332,224,0
+SOLR.US,D,20250718,000000,29.06,29.06,28.8712,28.8712,2668,0
+SOLR.US,D,20250722,000000,29.124,29.297,29.124,29.297,438,0
+SOLR.US,D,20250725,000000,29.29,29.4571,29.29,29.4571,217,0
+SOLR.US,D,20250801,000000,27.84,28.17,27.84,28.1484,3160,0
+SOLR.US,D,20250806,000000,28.34,28.34,28.2828,28.2828,130,0
+SOLR.US,D,20250807,000000,28.67,28.6799,28.66,28.6799,1426,0
+SOLR.US,D,20250812,000000,29.18,29.3477,29.18,29.3477,344,0
+SOLR.US,D,20250813,000000,29.4447,29.619,29.43,29.619,714,0
+SOLR.US,D,20250814,000000,29.43,29.4754,29.375,29.4754,259,0
+SOLR.US,D,20250818,000000,29.8435,29.9525,29.785,29.9525,923,0
+SOLR.US,D,20250822,000000,27.41,30.1382,27.41,30.1382,1688,0
+SOLR.US,D,20250825,000000,29.95,29.95,29.756,29.756,242,0
+SOLR.US,D,20250827,000000,29.55,29.592,29.55,29.592,163,0
+SOLR.US,D,20250903,000000,29.06,29.086,29.06,29.086,548,0
+SOLR.US,D,20250905,000000,29.465,29.6188,29.465,29.6188,315,0
+SOLR.US,D,20250910,000000,30,30.06,29.9088,29.9088,1792,0
+SOLR.US,D,20250916,000000,29.92,30.5,29.92,29.9631,1624,0
+SOLR.US,D,20250922,000000,30.33,30.4525,30.33,30.4525,125,0
+SOLR.US,D,20250923,000000,30.52,30.52,30.3465,30.3465,1717,0
+SOLR.US,D,20250929,000000,30.475,30.475,30.33,30.391,687,0
+SOLR.US,D,20251001,000000,30.81,30.9513,30.81,30.9513,129,0
+SOLR.US,D,20251009,000000,31.605,31.605,31.29,31.3057,481,0
+SOLR.US,D,20251010,000000,30.43,30.4627,30.43,30.4627,301,0
+SOLR.US,D,20251014,000000,31.295,31.3069,31.295,31.3069,191,0
+SOLR.US,D,20251016,000000,31.86,31.86,31.725,31.7909,2329,0
+SOLR.US,D,20251020,000000,31.77,31.77,31.72,31.756,5850,0
+SOLR.US,D,20251023,000000,31.67,31.7048,31.67,31.7048,448,0
+SOLR.US,D,20251024,000000,32.13,32.13,32.0896,32.0896,1060,0
+SOLR.US,D,20251028,000000,32.32,32.32,32.25,32.2865,460,0
+SOLR.US,D,20251029,000000,32.55,32.93,32.3772,32.3772,898,0
+SOLR.US,D,20251030,000000,32.09,32.0901,31.7837,31.7837,1310,0
+SOLR.US,D,20251031,000000,31.78,31.8446,31.66,31.8446,2937,0
+SOLR.US,D,20251106,000000,31.6955,31.7,31.5471,31.5471,2209,0
+SOLR.US,D,20251110,000000,31.98,31.9993,31.98,31.9993,263,0
+SOLR.US,D,20251111,000000,31.7594,31.7867,31.7594,31.7867,477,0
+SOLR.US,D,20251113,000000,31.66,31.66,31.25,31.25,2150,0
+SOLR.US,D,20251118,000000,30.25,30.25,30.1671,30.1671,1232,0
+SOLR.US,D,20251119,000000,30.19,30.1925,30.19,30.1925,363,0
+SOLR.US,D,20251202,000000,31.13,31.28,31.13,31.2416,733,0
+SOLR.US,D,20251203,000000,31.25,31.3198,31.03,31.3198,532,0
+SOLR.US,D,20251208,000000,31.46,31.46,31.3908,31.3908,204,0
+SOLR.US,D,20251211,000000,31.86,31.9699,31.86,31.9609,1048,0
+SOLR.US,D,20251212,000000,31,31,30.94,30.9483,493,0
+SOLR.US,D,20251215,000000,31.16,31.16,31.16,31.16,128,0
+SOLR.US,D,20251218,000000,30.7856,30.7856,30.6756,30.6756,245,0
+SOLR.US,D,20251222,000000,31.08,31.3631,31.08,31.3631,744,0
+SOLR.US,D,20251223,000000,31.2284,31.2702,29.95,31.2702,408,0
+SOLR.US,D,20251224,000000,31.25,31.3704,31.24,31.3704,811,0
+SOLR.US,D,20260102,000000,31.62,31.71,31.62,31.71,498,0
+SOLR.US,D,20260105,000000,32.02,32.02,32.0117,32.0117,230,0
+SOLR.US,D,20260106,000000,31.766,32.29,31.766,32.29,1344,0
+SOLR.US,D,20260107,000000,31.85,31.8501,31.8364,31.8364,435,0
+SOLR.US,D,20260109,000000,31.77,31.9907,31.75,31.9907,720,0
+SOLR.US,D,20260112,000000,32.22,32.27,32.1815,32.1815,467,0
+SOLR.US,D,20260113,000000,32.3886,32.75,32.3886,32.4879,1440,0
+SOLR.US,D,20260114,000000,32.36,32.39,32.2265,32.2328,8779,0
+SOLR.US,D,20260115,000000,32.5899,32.59,32.4903,32.4903,754,0
+SOLR.US,D,20260116,000000,32.67,32.67,32.6313,32.6313,771,0
+SOLR.US,D,20260121,000000,32.37,32.59,32.37,32.59,370,0
+SOLR.US,D,20260122,000000,32.86,32.92,32.8146,32.8146,2163,0
+SOLR.US,D,20260128,000000,33.07,33.3008,33.07,33.3008,979,0
+SOLR.US,D,20260129,000000,33.33,33.33,33.33,33.33,525,0
+SOLR.US,D,20260130,000000,32.62,32.7531,32.62,32.7531,343,0
+SOLR.US,D,20260203,000000,33.16,33.3495,33.025,33.3495,822,0
+SOLR.US,D,20260206,000000,33.54,33.7268,33.5001,33.7268,802,0
+SOLR.US,D,20260209,000000,33.8,34.1524,33.7574,34.1524,800,0
+SOLR.US,D,20260210,000000,34.2515,34.49,34.2515,34.3673,2292,0
+SOLR.US,D,20260211,000000,34.516,34.7509,34.516,34.7509,423,0
+SOLR.US,D,20260212,000000,34.37,34.37,34.37,34.37,171,0
+SOLR.US,D,20260213,000000,34.0602,34.4152,34.0602,34.4152,453,0
+SOLR.US,D,20260217,000000,34.489,34.54,34.4662,34.4662,1089,0
+SOLR.US,D,20260218,000000,34.64,34.7411,34.64,34.64,4428,0

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

@@ -0,0 +1,653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SROI.US,D,20230207,000000,24.61,24.8834,24.61,24.8834,1984,0
+SROI.US,D,20230208,000000,24.7595,24.7595,24.6473,24.6473,4797,0
+SROI.US,D,20230209,000000,24.83,24.83,24.5863,24.5863,3682,0
+SROI.US,D,20230210,000000,24.39,24.4698,24.39,24.4698,148,0
+SROI.US,D,20230213,000000,24.7136,24.7136,24.7136,24.7136,20,0
+SROI.US,D,20230214,000000,24.76,24.79,24.7599,24.7646,4287,0
+SROI.US,D,20230215,000000,24.595,24.825,24.595,24.825,6345,0
+SROI.US,D,20230216,000000,24.755,24.755,24.5885,24.5885,1808,0
+SROI.US,D,20230217,000000,24.52,24.61,24.52,24.5988,1170,0
+SROI.US,D,20230221,000000,24.24,24.24,24.1862,24.1862,6151,0
+SROI.US,D,20230222,000000,24.13,24.22,24.08,24.0945,8928,0
+SROI.US,D,20230223,000000,24.24,24.28,24.22,24.2636,4945,0
+SROI.US,D,20230224,000000,23.866,23.966,23.866,23.9365,1460,0
+SROI.US,D,20230227,000000,24.11,24.11,24.07,24.0866,554,0
+SROI.US,D,20230228,000000,23.9865,23.9865,23.9865,23.9865,2,0
+SROI.US,D,20230301,000000,24.11,24.11,23.9564,23.9564,4,0
+SROI.US,D,20230302,000000,23.87,24.0581,23.87,24.0581,902,0
+SROI.US,D,20230303,000000,24.18,24.3778,24.18,24.3778,1120,0
+SROI.US,D,20230306,000000,24.4501,24.4501,24.3864,24.3864,1105,0
+SROI.US,D,20230307,000000,24.17,24.23,24.0167,24.0167,1518,0
+SROI.US,D,20230308,000000,24.07,24.135,24.07,24.1074,1302,0
+SROI.US,D,20230309,000000,24.17,24.1799,23.7509,23.7509,1916,0
+SROI.US,D,20230310,000000,23.6395,23.6395,23.4001,23.4001,1115,0
+SROI.US,D,20230313,000000,23.55,23.55,23.3562,23.3562,810,0
+SROI.US,D,20230314,000000,23.66,23.7499,23.6462,23.6811,2800,0
+SROI.US,D,20230315,000000,23.2115,23.29,23.04,23.2397,2143,0
+SROI.US,D,20230316,000000,23.23,23.7054,23.23,23.7054,153172,0
+SROI.US,D,20230317,000000,23.555,23.555,23.4447,23.4447,2854,0
+SROI.US,D,20230320,000000,23.7,23.7271,23.7,23.7271,1227,0
+SROI.US,D,20230321,000000,23.92,24.014,23.92,24.014,1042,0
+SROI.US,D,20230322,000000,24.0861,24.26,23.8132,23.8132,2289,0
+SROI.US,D,20230323,000000,24.14,24.14,23.75,23.87,1310,0
+SROI.US,D,20230324,000000,23.65,23.8422,23.65,23.8422,2241,0
+SROI.US,D,20230327,000000,23.9,23.9512,23.9,23.9512,1001,0
+SROI.US,D,20230328,000000,23.9599,23.9599,23.9378,23.9378,1047,0
+SROI.US,D,20230329,000000,24.17,24.2725,24.155,24.2579,12414,0
+SROI.US,D,20230330,000000,24.464,24.48,24.43,24.4793,1705,0
+SROI.US,D,20230331,000000,24.64,24.689,24.6,24.6809,10014,0
+SROI.US,D,20230403,000000,24.8,24.8,24.64,24.7742,8476,0
+SROI.US,D,20230404,000000,24.91,24.91,24.6641,24.6649,1013,0
+SROI.US,D,20230405,000000,24.74,24.74,24.5,24.515,2125,0
+SROI.US,D,20230406,000000,24.5654,24.5654,24.5654,24.5654,387,0
+SROI.US,D,20230410,000000,24.56,24.56,24.387,24.5406,2198,0
+SROI.US,D,20230411,000000,24.75,24.75,24.62,24.6293,2442,0
+SROI.US,D,20230412,000000,24.93,24.93,24.6026,24.6026,3952,0
+SROI.US,D,20230413,000000,24.763,24.9969,24.763,24.9969,2349,0
+SROI.US,D,20230414,000000,24.91,24.91,24.819,24.8835,1943,0
+SROI.US,D,20230417,000000,24.8001,24.9337,24.8001,24.9337,469,0
+SROI.US,D,20230418,000000,25.17,25.17,24.97,25.0142,1376,0
+SROI.US,D,20230419,000000,25,25,24.9652,24.9652,245,0
+SROI.US,D,20230420,000000,24.94,24.94,24.914,24.914,1178,0
+SROI.US,D,20230421,000000,25.0064,25.0064,25.0064,25.0064,147,0
+SROI.US,D,20230424,000000,24.98,25.08,24.98,25.0686,1585,0
+SROI.US,D,20230425,000000,24.9,24.9,24.6502,24.6553,1033,0
+SROI.US,D,20230426,000000,24.69,24.765,24.6557,24.6557,716,0
+SROI.US,D,20230427,000000,24.75,25.005,24.75,24.9934,1528,0
+SROI.US,D,20230428,000000,25.09,25.0903,25.04,25.0903,1131,0
+SROI.US,D,20230501,000000,25.1355,25.2,25.1066,25.1066,2376,0
+SROI.US,D,20230502,000000,25,25,24.8451,24.8955,1566,0
+SROI.US,D,20230503,000000,25.09,25.1,24.8593,24.8593,3736,0
+SROI.US,D,20230504,000000,24.78,24.805,24.78,24.7882,737,0
+SROI.US,D,20230505,000000,25.1,25.18,25.08,25.1395,2488,0
+SROI.US,D,20230508,000000,25.14,25.15,25.1248,25.1415,3108,0
+SROI.US,D,20230509,000000,25.03,25.07,25.029,25.0633,952,0
+SROI.US,D,20230510,000000,25.2,25.2,25.0792,25.1678,1712,0
+SROI.US,D,20230511,000000,25.02,25.1094,25.02,25.1094,2031,0
+SROI.US,D,20230512,000000,25.0383,25.062,24.91,25.0542,893,0
+SROI.US,D,20230515,000000,25.1,25.204,25.1,25.1996,2242,0
+SROI.US,D,20230516,000000,25.1,25.1,24.955,24.955,892,0
+SROI.US,D,20230517,000000,25.11,25.1661,25.11,25.1661,809,0
+SROI.US,D,20230518,000000,25.13,25.2777,25.13,25.2777,1110,0
+SROI.US,D,20230519,000000,25.35,25.35,25.29,25.3178,450,0
+SROI.US,D,20230522,000000,25.275,25.28,25.2602,25.2602,1357,0
+SROI.US,D,20230523,000000,25.12,25.12,24.8981,24.8981,775,0
+SROI.US,D,20230524,000000,24.6385,24.6385,24.6172,24.6281,2134,0
+SROI.US,D,20230525,000000,24.72,24.7883,24.715,24.7883,1650,0
+SROI.US,D,20230526,000000,24.95,25.0484,24.95,25.0484,296,0
+SROI.US,D,20230530,000000,25.09,25.09,24.9114,24.9114,496,0
+SROI.US,D,20230531,000000,24.67,24.7291,24.65,24.7291,5918,0
+SROI.US,D,20230601,000000,25,25,24.9886,24.9886,123,0
+SROI.US,D,20230602,000000,25.26,25.3619,25.26,25.3619,257,0
+SROI.US,D,20230605,000000,25.335,25.335,25.2662,25.2662,623,0
+SROI.US,D,20230606,000000,25.4033,25.4033,25.392,25.392,513,0
+SROI.US,D,20230607,000000,25.28,25.28,25.2439,25.2439,229,0
+SROI.US,D,20230608,000000,25.375,25.3926,25.375,25.3926,808,0
+SROI.US,D,20230609,000000,25.349,25.349,25.34,25.34,386,0
+SROI.US,D,20230612,000000,25.4228,25.5358,25.4228,25.5358,333,0
+SROI.US,D,20230613,000000,25.78,25.78,25.75,25.7759,292,0
+SROI.US,D,20230614,000000,25.8128,25.8128,25.8128,25.8128,200,0
+SROI.US,D,20230615,000000,26.1601,26.1601,26.134,26.134,637,0
+SROI.US,D,20230616,000000,26.2,26.2,26.07,26.07,2315,0
+SROI.US,D,20230620,000000,25.76,25.795,25.76,25.7819,364,0
+SROI.US,D,20230621,000000,25.745,25.8311,25.745,25.7464,1718,0
+SROI.US,D,20230622,000000,25.7317,25.7317,25.7317,25.7317,157,0
+SROI.US,D,20230623,000000,25.44,25.4831,25.44,25.4662,3598,0
+SROI.US,D,20230626,000000,25.4375,25.4375,25.4375,25.4375,29,0
+SROI.US,D,20230627,000000,25.67,25.6913,25.67,25.6913,294,0
+SROI.US,D,20230628,000000,25.67,25.67,25.62,25.6395,3562,0
+SROI.US,D,20230629,000000,25.59,25.67,25.59,25.6689,3654,0
+SROI.US,D,20230630,000000,25.95,26.01,25.95,25.99,1133,0
+SROI.US,D,20230703,000000,25.97,26.02,25.97,26.0191,364,0
+SROI.US,D,20230705,000000,25.83,25.83,25.82,25.82,246,0
+SROI.US,D,20230706,000000,25.44,25.5406,25.44,25.5406,222,0
+SROI.US,D,20230707,000000,25.63,25.63,25.5829,25.5829,201,0
+SROI.US,D,20230710,000000,25.62,25.6393,25.585,25.6182,820,0
+SROI.US,D,20230711,000000,25.72,25.8083,25.72,25.8065,1945,0
+SROI.US,D,20230712,000000,26.1124,26.1124,26.1124,26.1124,15,0
+SROI.US,D,20230713,000000,26.4287,26.4287,26.4287,26.4287,20,0
+SROI.US,D,20230714,000000,26.3634,26.3634,26.3367,26.3367,1426,0
+SROI.US,D,20230717,000000,26.29,26.3949,26.29,26.3949,559,0
+SROI.US,D,20230718,000000,26.4802,26.5213,26.4802,26.5213,632,0
+SROI.US,D,20230719,000000,26.53,26.5607,26.5,26.5607,909,0
+SROI.US,D,20230720,000000,26.42,26.42,26.3603,26.3603,106,0
+SROI.US,D,20230721,000000,26.44,26.4492,26.44,26.4492,137,0
+SROI.US,D,20230724,000000,26.4828,26.4828,26.4828,26.4828,80,0
+SROI.US,D,20230725,000000,26.5989,26.5989,26.5989,26.5989,14,0
+SROI.US,D,20230726,000000,26.47,26.604,26.47,26.604,379,0
+SROI.US,D,20230727,000000,26.48,26.5,26.4691,26.4691,1309,0
+SROI.US,D,20230728,000000,26.715,26.73,26.6,26.6644,2300,0
+SROI.US,D,20230731,000000,26.67,26.678,26.65,26.6727,1851,0
+SROI.US,D,20230801,000000,26.4742,26.4742,26.4742,26.4742,77,0
+SROI.US,D,20230802,000000,26.105,26.115,26.0968,26.0968,620,0
+SROI.US,D,20230803,000000,25.9751,25.9751,25.9751,25.9751,70,0
+SROI.US,D,20230804,000000,26.115,26.1399,25.842,25.842,1193,0
+SROI.US,D,20230807,000000,25.96,26.0327,25.96,26.0327,328,0
+SROI.US,D,20230808,000000,25.86,25.8908,25.86,25.8908,220,0
+SROI.US,D,20230809,000000,25.73,25.84,25.73,25.7481,2417,0
+SROI.US,D,20230810,000000,26.04,26.04,25.774,25.774,935,0
+SROI.US,D,20230811,000000,25.62,25.63,25.61,25.617,307,0
+SROI.US,D,20230814,000000,25.62,25.6292,25.62,25.6292,167,0
+SROI.US,D,20230815,000000,25.392,25.392,25.3844,25.3844,118,0
+SROI.US,D,20230816,000000,25.219,25.219,25.219,25.219,143,0
+SROI.US,D,20230817,000000,25.0388,25.0388,25.0388,25.0388,23,0
+SROI.US,D,20230818,000000,24.88,24.9873,24.88,24.9873,878,0
+SROI.US,D,20230821,000000,25.0126,25.088,25.0126,25.065,916,0
+SROI.US,D,20230822,000000,24.95,25.0499,24.95,25.0028,43858,0
+SROI.US,D,20230823,000000,25.1623,25.26,25.1623,25.2463,1352,0
+SROI.US,D,20230824,000000,25.2,25.2,24.9534,24.9534,362,0
+SROI.US,D,20230825,000000,24.97,25.1334,24.97,25.107,995,0
+SROI.US,D,20230828,000000,25.245,25.3073,25.245,25.3073,1857,0
+SROI.US,D,20230829,000000,25.6923,25.6923,25.6923,25.6923,149,0
+SROI.US,D,20230830,000000,25.7356,25.736,25.7191,25.7191,613,0
+SROI.US,D,20230831,000000,25.68,25.68,25.6063,25.6063,230,0
+SROI.US,D,20230901,000000,25.6,25.6397,25.6,25.6397,795,0
+SROI.US,D,20230905,000000,25.4183,25.4183,25.3986,25.3986,1050,0
+SROI.US,D,20230906,000000,25.3,25.3,25.2228,25.2356,218,0
+SROI.US,D,20230907,000000,25.11,25.1281,25.11,25.1256,478,0
+SROI.US,D,20230908,000000,25.13,25.13,25.0621,25.0621,1335,0
+SROI.US,D,20230911,000000,25.18,25.25,25.1701,25.2476,705,0
+SROI.US,D,20230912,000000,25.15,25.15,25.0709,25.0709,603,0
+SROI.US,D,20230913,000000,25.015,25.015,25.0147,25.0147,209,0
+SROI.US,D,20230914,000000,25.2226,25.2226,25.2226,25.2226,87,0
+SROI.US,D,20230915,000000,25.0541,25.0541,25.0541,25.0541,80,0
+SROI.US,D,20230918,000000,24.9622,24.9622,24.9622,24.9622,221,0
+SROI.US,D,20230919,000000,24.9022,24.9022,24.9022,24.9022,230,0
+SROI.US,D,20230920,000000,25,25,24.78,24.7809,3501,0
+SROI.US,D,20230921,000000,24.3202,24.3202,24.3202,24.3202,61,0
+SROI.US,D,20230922,000000,24.2958,24.2958,24.2958,24.2958,6,0
+SROI.US,D,20230925,000000,24.14,24.2249,24.14,24.2249,623,0
+SROI.US,D,20230926,000000,23.9014,23.9014,23.9014,23.9014,37,0
+SROI.US,D,20230927,000000,23.9,23.919,23.88,23.8808,559,0
+SROI.US,D,20230928,000000,24.05,24.05,24.05,24.05,34,0
+SROI.US,D,20230929,000000,24.0588,24.0588,24.0588,24.0588,63,0
+SROI.US,D,20231002,000000,23.8739,23.8739,23.8739,23.8739,10,0
+SROI.US,D,20231003,000000,23.5807,23.5807,23.5807,23.5807,17,0
+SROI.US,D,20231004,000000,23.7,23.7833,23.7,23.7833,547,0
+SROI.US,D,20231005,000000,23.7976,23.7976,23.7976,23.7976,147,0
+SROI.US,D,20231006,000000,24.054,24.054,24.054,24.054,14,0
+SROI.US,D,20231009,000000,24.0475,24.0475,24.0475,24.0475,5,0
+SROI.US,D,20231010,000000,24.2857,24.2857,24.265,24.265,257,0
+SROI.US,D,20231011,000000,24.41,24.43,24.34,24.429,1041,0
+SROI.US,D,20231012,000000,24.35,24.36,24.105,24.2127,1552,0
+SROI.US,D,20231013,000000,24.0276,24.0276,24.0276,24.0276,42,0
+SROI.US,D,20231016,000000,24.255,24.2716,24.255,24.2716,414,0
+SROI.US,D,20231017,000000,24.21,24.2351,24.21,24.2351,118,0
+SROI.US,D,20231018,000000,23.945,23.97,23.8534,23.8534,10003,0
+SROI.US,D,20231019,000000,23.5901,23.6504,23.5901,23.6504,316,0
+SROI.US,D,20231020,000000,23.4286,23.4286,23.3929,23.3929,205,0
+SROI.US,D,20231023,000000,23.3692,23.3692,23.3692,23.3692,63,0
+SROI.US,D,20231024,000000,23.44,23.5206,23.44,23.5206,421,0
+SROI.US,D,20231025,000000,23.242,23.242,23.242,23.242,51,0
+SROI.US,D,20231026,000000,23.0975,23.0975,23.0975,23.0975,16,0
+SROI.US,D,20231027,000000,22.9674,22.9674,22.9674,22.9674,16,0
+SROI.US,D,20231030,000000,23.245,23.2767,23.245,23.2767,495,0
+SROI.US,D,20231031,000000,23.3527,23.3527,23.3527,23.3527,40,0
+SROI.US,D,20231101,000000,23.547,23.547,23.5456,23.5456,133,0
+SROI.US,D,20231102,000000,23.9934,23.9934,23.9934,23.9934,103,0
+SROI.US,D,20231103,000000,24.23,24.34,24.23,24.3188,959,0
+SROI.US,D,20231106,000000,24.3374,24.3374,24.3374,24.3374,28,0
+SROI.US,D,20231107,000000,24.3486,24.3486,24.3486,24.3486,11,0
+SROI.US,D,20231108,000000,24.3604,24.371,24.3604,24.371,142,0
+SROI.US,D,20231109,000000,24.1951,24.1951,24.1951,24.1951,9,0
+SROI.US,D,20231110,000000,24.3195,24.4781,24.3195,24.4571,1178,0
+SROI.US,D,20231113,000000,24.3854,24.4394,24.3854,24.4079,374,0
+SROI.US,D,20231114,000000,24.99,25.03,24.95,24.9868,9471,0
+SROI.US,D,20231115,000000,25.17,25.17,25.154,25.154,298,0
+SROI.US,D,20231116,000000,25.0987,25.1685,25.0987,25.1685,573,0
+SROI.US,D,20231117,000000,25.209,25.2503,25.209,25.2503,1198,0
+SROI.US,D,20231120,000000,25.33,25.4212,25.33,25.4212,328,0
+SROI.US,D,20231121,000000,25.3391,25.3391,25.3391,25.3391,119,0
+SROI.US,D,20231122,000000,25.4264,25.4264,25.4264,25.4264,67,0
+SROI.US,D,20231124,000000,25.4735,25.4735,25.4735,25.4735,3,0
+SROI.US,D,20231127,000000,25.3861,25.3861,25.3861,25.3861,72,0
+SROI.US,D,20231128,000000,25.38,25.3835,25.38,25.3835,409,0
+SROI.US,D,20231129,000000,25.4249,25.4249,25.4249,25.4249,23,0
+SROI.US,D,20231130,000000,25.4508,25.4508,25.4508,25.4508,11,0
+SROI.US,D,20231201,000000,25.6171,25.6171,25.6171,25.6171,92,0
+SROI.US,D,20231204,000000,25.5018,25.5018,25.5018,25.5018,18,0
+SROI.US,D,20231205,000000,25.4,25.51,25.4,25.5087,1550,0
+SROI.US,D,20231206,000000,25.5287,25.5287,25.5066,25.5066,358,0
+SROI.US,D,20231207,000000,25.7,25.7096,25.6876,25.6876,1457,0
+SROI.US,D,20231208,000000,25.75,25.77,25.7475,25.7475,691,0
+SROI.US,D,20231211,000000,25.8156,25.8156,25.8156,25.8156,57,0
+SROI.US,D,20231212,000000,25.8494,25.9194,25.8494,25.8901,1313,0
+SROI.US,D,20231213,000000,26.2569,26.2569,26.2569,26.2569,29,0
+SROI.US,D,20231214,000000,26.4852,26.4852,26.4852,26.4852,1212,0
+SROI.US,D,20231215,000000,26.4074,26.4074,26.4039,26.4039,564,0
+SROI.US,D,20231218,000000,26.4192,26.4192,26.4072,26.4072,193,0
+SROI.US,D,20231219,000000,26.6161,26.6161,26.6161,26.6161,295,0
+SROI.US,D,20231220,000000,26.4094,26.4094,26.3236,26.3236,2608,0
+SROI.US,D,20231221,000000,26.3195,26.398,26.3195,26.398,411,0
+SROI.US,D,20231222,000000,26.43,26.4594,26.43,26.4594,349,0
+SROI.US,D,20231226,000000,26.6499,26.6499,26.5894,26.5894,312,0
+SROI.US,D,20231227,000000,26.65,26.6549,26.65,26.6549,502,0
+SROI.US,D,20231228,000000,26.7387,26.7682,26.7018,26.7018,1028,0
+SROI.US,D,20231229,000000,26.7,26.7,26.6659,26.6659,1005,0
+SROI.US,D,20240102,000000,26.36,26.3612,26.325,26.3612,312,0
+SROI.US,D,20240103,000000,26.0973,26.0973,26.0973,26.0973,232,0
+SROI.US,D,20240104,000000,26.1,26.1,26.0849,26.0849,156,0
+SROI.US,D,20240105,000000,26.1818,26.19,26,26.0667,729,0
+SROI.US,D,20240108,000000,26.3463,26.3463,26.3463,26.3463,116,0
+SROI.US,D,20240109,000000,26.24,26.26,26.24,26.2588,685,0
+SROI.US,D,20240110,000000,26.44,26.44,26.3733,26.3733,205,0
+SROI.US,D,20240111,000000,26.3888,26.3888,26.3888,26.3888,12,0
+SROI.US,D,20240112,000000,26.4514,26.4514,26.4514,26.4514,8,0
+SROI.US,D,20240116,000000,26.23,26.23,26.1942,26.1942,461,0
+SROI.US,D,20240117,000000,25.91,25.9789,25.9,25.9789,1008,0
+SROI.US,D,20240118,000000,26.2066,26.2066,26.2066,26.2066,68,0
+SROI.US,D,20240119,000000,26.33,26.4672,26.33,26.4672,731,0
+SROI.US,D,20240122,000000,26.46,26.479,26.46,26.479,469,0
+SROI.US,D,20240123,000000,26.47,26.4922,26.38,26.4922,460,0
+SROI.US,D,20240124,000000,26.5519,26.5519,26.5519,26.5519,32,0
+SROI.US,D,20240125,000000,26.53,26.6249,26.53,26.6249,1499,0
+SROI.US,D,20240126,000000,26.7,26.7,26.67,26.697,414,0
+SROI.US,D,20240129,000000,26.8055,26.8055,26.8055,26.8055,38,0
+SROI.US,D,20240130,000000,26.782,26.782,26.76,26.78,1111,0
+SROI.US,D,20240131,000000,26.4099,26.4099,26.4099,26.4099,11,0
+SROI.US,D,20240201,000000,26.49,26.7218,26.49,26.7218,6332,0
+SROI.US,D,20240202,000000,26.6414,26.7557,26.6414,26.7557,1860,0
+SROI.US,D,20240205,000000,26.63,26.64,26.52,26.638,2085,0
+SROI.US,D,20240206,000000,26.67,26.7579,26.67,26.7579,336,0
+SROI.US,D,20240207,000000,26.88,26.93,26.86,26.9265,947,0
+SROI.US,D,20240208,000000,26.897,26.97,26.897,26.9609,1654,0
+SROI.US,D,20240209,000000,27.14,27.14,27.14,27.14,102,0
+SROI.US,D,20240212,000000,27.13,27.1335,27.13,27.1335,325,0
+SROI.US,D,20240213,000000,26.7,26.7355,26.7,26.7355,155,0
+SROI.US,D,20240214,000000,26.97,27.0296,26.9359,27.0296,1626,0
+SROI.US,D,20240215,000000,27.18,27.191,27.12,27.191,3300,0
+SROI.US,D,20240216,000000,27.1971,27.29,27.1454,27.1454,9167,0
+SROI.US,D,20240220,000000,27.0301,27.1137,27.03,27.1137,1343,0
+SROI.US,D,20240221,000000,27.08,27.1442,27.05,27.1442,2886,0
+SROI.US,D,20240222,000000,27.5436,27.579,27.54,27.5502,494,0
+SROI.US,D,20240223,000000,27.61,27.61,27.5989,27.5989,354,0
+SROI.US,D,20240226,000000,27.59,27.59,27.4934,27.519,2652,0
+SROI.US,D,20240227,000000,27.56,27.5726,27.553,27.5726,696,0
+SROI.US,D,20240228,000000,27.3969,27.4322,27.3969,27.4322,2468,0
+SROI.US,D,20240229,000000,27.56,27.56,27.45,27.5226,1454,0
+SROI.US,D,20240301,000000,27.54,27.72,27.54,27.6947,2294,0
+SROI.US,D,20240304,000000,27.6501,27.6898,27.63,27.6557,9380,0
+SROI.US,D,20240305,000000,27.44,27.4617,27.39,27.4617,1305,0
+SROI.US,D,20240306,000000,27.7619,27.7619,27.7356,27.7356,811,0
+SROI.US,D,20240307,000000,27.87,28.08,27.87,28.08,386,0
+SROI.US,D,20240308,000000,28.09,28.09,27.8912,27.8912,501,0
+SROI.US,D,20240311,000000,27.82,27.8347,27.82,27.8347,497,0
+SROI.US,D,20240312,000000,28.12,28.1427,28.12,28.1427,229,0
+SROI.US,D,20240313,000000,28.13,28.13,28.1011,28.1011,371,0
+SROI.US,D,20240314,000000,27.9428,27.9428,27.9428,27.9428,36,0
+SROI.US,D,20240315,000000,27.7928,27.7928,27.7928,27.7928,74,0
+SROI.US,D,20240318,000000,27.8908,27.8908,27.8908,27.8908,10,0
+SROI.US,D,20240319,000000,27.8366,27.96,27.8366,27.9433,2889,0
+SROI.US,D,20240320,000000,28.217,28.217,28.217,28.217,3,0
+SROI.US,D,20240321,000000,28.255,28.255,28.255,28.255,87,0
+SROI.US,D,20240322,000000,28.22,28.22,28.1716,28.1716,649,0
+SROI.US,D,20240325,000000,28.06,28.06,28.0224,28.0224,466,0
+SROI.US,D,20240326,000000,28.1,28.1,28.006,28.006,341,0
+SROI.US,D,20240327,000000,28.1659,28.1659,28.1659,28.1659,29,0
+SROI.US,D,20240328,000000,28.1731,28.1731,28.1731,28.1731,56,0
+SROI.US,D,20240401,000000,28.0886,28.0991,28.0886,28.0991,141,0
+SROI.US,D,20240402,000000,27.8694,27.8694,27.8505,27.8505,5041,0
+SROI.US,D,20240403,000000,27.8401,27.9003,27.84,27.9003,3282,0
+SROI.US,D,20240404,000000,27.6425,27.6425,27.6425,27.6425,6,0
+SROI.US,D,20240405,000000,27.8016,27.8016,27.8016,27.8016,53,0
+SROI.US,D,20240408,000000,27.87,27.87,27.87,27.87,1,0
+SROI.US,D,20240409,000000,27.7295,27.928,27.7295,27.928,1612,0
+SROI.US,D,20240410,000000,27.6186,27.6186,27.6186,27.6186,1,0
+SROI.US,D,20240411,000000,27.73,27.7477,27.73,27.7477,100,0
+SROI.US,D,20240412,000000,27.44,27.44,27.2919,27.2919,334,0
+SROI.US,D,20240415,000000,27.0402,27.0402,27.0402,27.0402,12,0
+SROI.US,D,20240416,000000,26.9527,26.9527,26.9527,26.9527,13,0
+SROI.US,D,20240417,000000,27.05,27.05,26.8445,26.8445,330,0
+SROI.US,D,20240418,000000,26.86,26.86,26.7832,26.7832,325,0
+SROI.US,D,20240419,000000,26.76,26.76,26.76,26.76,432,0
+SROI.US,D,20240422,000000,26.78,26.93,26.78,26.8825,742,0
+SROI.US,D,20240423,000000,26.98,27.1682,26.98,27.1167,624,0
+SROI.US,D,20240424,000000,27.1229,27.1229,27.1229,27.1229,24,0
+SROI.US,D,20240425,000000,27.13,27.13,27.1108,27.1108,265,0
+SROI.US,D,20240426,000000,27.5013,27.5013,27.5013,27.5013,86,0
+SROI.US,D,20240429,000000,27.5457,27.5457,27.5457,27.5457,103,0
+SROI.US,D,20240430,000000,27.2129,27.2129,27.2129,27.2129,21,0
+SROI.US,D,20240501,000000,27.1643,27.509,27.1378,27.1378,3178,0
+SROI.US,D,20240502,000000,27.4389,27.4389,27.4389,27.4389,36,0
+SROI.US,D,20240503,000000,27.7,27.8077,27.7,27.8077,238,0
+SROI.US,D,20240506,000000,27.85,27.9643,27.85,27.9643,5589,0
+SROI.US,D,20240507,000000,28,28.0948,28,28.0948,142,0
+SROI.US,D,20240508,000000,28.1017,28.1017,28.1017,28.1017,2233,0
+SROI.US,D,20240509,000000,28.228,28.2928,28.228,28.2928,103,0
+SROI.US,D,20240510,000000,28.375,28.4085,28.375,28.4085,813,0
+SROI.US,D,20240513,000000,28.36,28.3632,28.36,28.3632,1265,0
+SROI.US,D,20240514,000000,28.41,28.5067,28.41,28.5067,386,0
+SROI.US,D,20240515,000000,28.83,28.8753,28.83,28.8753,112,0
+SROI.US,D,20240516,000000,28.8167,28.8167,28.8167,28.8167,97,0
+SROI.US,D,20240517,000000,28.8201,28.8526,28.8201,28.8526,252,0
+SROI.US,D,20240520,000000,28.915,28.915,28.9125,28.9125,227,0
+SROI.US,D,20240521,000000,28.8693,28.8693,28.8693,28.8693,46,0
+SROI.US,D,20240522,000000,28.8581,28.8581,28.7545,28.7545,799,0
+SROI.US,D,20240523,000000,28.5466,28.5521,28.5466,28.5521,689,0
+SROI.US,D,20240524,000000,28.6801,28.7067,28.68,28.7067,4825,0
+SROI.US,D,20240528,000000,28.6113,28.6393,28.6113,28.6215,414,0
+SROI.US,D,20240529,000000,28.36,28.36,28.328,28.328,494,0
+SROI.US,D,20240530,000000,28.3278,28.3278,28.3278,28.3278,63,0
+SROI.US,D,20240531,000000,28.4997,28.4997,28.4997,28.4997,23,0
+SROI.US,D,20240603,000000,28.5524,28.5524,28.5524,28.5524,170,0
+SROI.US,D,20240604,000000,28.5453,28.5453,28.5453,28.5453,52,0
+SROI.US,D,20240605,000000,28.9022,28.9022,28.9022,28.9022,157,0
+SROI.US,D,20240606,000000,28.9212,28.9212,28.9212,28.9212,3,0
+SROI.US,D,20240607,000000,28.7491,28.7899,28.7491,28.769,649,0
+SROI.US,D,20240610,000000,28.7944,28.7944,28.7944,28.7944,8,0
+SROI.US,D,20240611,000000,28.7723,28.7723,28.7723,28.7723,7,0
+SROI.US,D,20240612,000000,29.1,29.1192,29.1,29.1192,252,0
+SROI.US,D,20240613,000000,29.04,29.04,28.9841,28.9841,367,0
+SROI.US,D,20240614,000000,28.8117,28.8117,28.8117,28.8117,4,0
+SROI.US,D,20240617,000000,29.0131,29.0131,29.0131,29.0131,1,0
+SROI.US,D,20240618,000000,29.1044,29.1044,29.1044,29.1044,38,0
+SROI.US,D,20240620,000000,29.0553,29.0553,29.0553,29.0553,32,0
+SROI.US,D,20240621,000000,29.0365,29.0365,29.0365,29.0365,6,0
+SROI.US,D,20240624,000000,29.0535,29.0535,29.0535,29.0535,3,0
+SROI.US,D,20240625,000000,29.1073,29.1073,29.1073,29.1073,103,0
+SROI.US,D,20240626,000000,28.94,29.0456,28.94,29.0456,617,0
+SROI.US,D,20240627,000000,29.0229,29.0229,29.0229,29.0229,5,0
+SROI.US,D,20240628,000000,29.09,29.09,28.9448,28.9448,204,0
+SROI.US,D,20240701,000000,28.9261,28.9261,28.9261,28.9261,31,0
+SROI.US,D,20240702,000000,29.0628,29.0628,29.0628,29.0628,126,0
+SROI.US,D,20240703,000000,29.3064,29.3064,29.3064,29.3064,6,0
+SROI.US,D,20240705,000000,29.5012,29.5012,29.5012,29.5012,34,0
+SROI.US,D,20240708,000000,29.5171,29.5171,29.5171,29.5171,78,0
+SROI.US,D,20240709,000000,29.4024,29.4024,29.4024,29.4024,133,0
+SROI.US,D,20240710,000000,29.7612,29.7612,29.7612,29.7612,51,0
+SROI.US,D,20240711,000000,29.7427,29.7427,29.7427,29.7427,29,0
+SROI.US,D,20240712,000000,30.0227,30.0227,30.0227,30.0227,8,0
+SROI.US,D,20240715,000000,30.02,30.02,29.8987,29.8987,369,0
+SROI.US,D,20240716,000000,30.055,30.0852,30.055,30.0852,732,0
+SROI.US,D,20240717,000000,29.7341,29.7341,29.7341,29.7341,15,0
+SROI.US,D,20240718,000000,29.4653,29.4653,29.4653,29.4653,5,0
+SROI.US,D,20240719,000000,29.2261,29.2261,29.2261,29.2261,89,0
+SROI.US,D,20240722,000000,29.5643,29.5643,29.5643,29.5643,13,0
+SROI.US,D,20240723,000000,29.39,29.4057,29.39,29.4057,201,0
+SROI.US,D,20240724,000000,29.21,29.21,28.8692,28.8692,451,0
+SROI.US,D,20240725,000000,28.65,28.85,28.6,28.6202,4820,0
+SROI.US,D,20240726,000000,28.83,28.9328,28.83,28.9328,329,0
+SROI.US,D,20240729,000000,28.9066,28.9066,28.9066,28.9066,32,0
+SROI.US,D,20240730,000000,28.8674,28.8674,28.8674,28.8674,95,0
+SROI.US,D,20240731,000000,29.2737,29.2737,29.2737,29.2737,22,0
+SROI.US,D,20240801,000000,29.18,29.18,28.8177,28.8177,354,0
+SROI.US,D,20240802,000000,28.4203,28.4203,28.4203,28.4203,10,0
+SROI.US,D,20240805,000000,27.7357,27.7357,27.7357,27.7357,15,0
+SROI.US,D,20240806,000000,27.9568,27.9568,27.9568,27.9568,1,0
+SROI.US,D,20240807,000000,28.31,28.37,27.9163,27.9163,1423,0
+SROI.US,D,20240808,000000,28.4082,28.4082,28.4082,28.4082,28,0
+SROI.US,D,20240809,000000,28.4803,28.5638,28.4803,28.5638,101,0
+SROI.US,D,20240812,000000,28.5233,28.5233,28.5233,28.5233,1,0
+SROI.US,D,20240813,000000,28.67,28.9941,28.67,28.9941,385,0
+SROI.US,D,20240814,000000,29.0257,29.0257,29.0257,29.0257,1,0
+SROI.US,D,20240815,000000,29.2,29.3536,29.2,29.3536,375,0
+SROI.US,D,20240816,000000,29.4529,29.4529,29.4529,29.4529,95,0
+SROI.US,D,20240819,000000,29.48,29.6754,29.48,29.6754,337,0
+SROI.US,D,20240820,000000,29.63,29.6618,29.63,29.6618,356,0
+SROI.US,D,20240821,000000,29.8715,29.8715,29.8715,29.8715,30,0
+SROI.US,D,20240822,000000,29.6041,29.6041,29.6041,29.6041,4,0
+SROI.US,D,20240823,000000,30.0254,30.0254,30.0254,30.0254,12,0
+SROI.US,D,20240826,000000,30.0008,30.0008,29.9094,29.9094,1612,0
+SROI.US,D,20240827,000000,30.0162,30.0162,30.0162,30.0162,221,0
+SROI.US,D,20240828,000000,30,30,29.845,29.878,771,0
+SROI.US,D,20240829,000000,29.9021,29.9021,29.9021,29.9021,7,0
+SROI.US,D,20240830,000000,30.08,30.117,30.08,30.117,500,0
+SROI.US,D,20240903,000000,29.4957,29.4957,29.4957,29.4957,6,0
+SROI.US,D,20240904,000000,29.4778,29.4778,29.4778,29.4778,11,0
+SROI.US,D,20240905,000000,29.427,29.427,29.427,29.427,10,0
+SROI.US,D,20240906,000000,28.9649,28.9649,28.9649,28.9649,25,0
+SROI.US,D,20240909,000000,29.17,29.2592,29.17,29.2592,1098,0
+SROI.US,D,20240910,000000,29.2898,29.2898,29.2898,29.2898,27,0
+SROI.US,D,20240911,000000,29.5667,29.5667,29.5667,29.5667,16,0
+SROI.US,D,20240912,000000,29.6,29.7429,29.6,29.7429,827,0
+SROI.US,D,20240913,000000,29.9211,29.9211,29.9211,29.9211,14,0
+SROI.US,D,20240916,000000,29.9676,29.9882,29.9676,29.9882,835,0
+SROI.US,D,20240917,000000,29.8935,29.8935,29.8935,29.8935,3,0
+SROI.US,D,20240918,000000,29.905,30,29.8246,29.8246,2195,0
+SROI.US,D,20240919,000000,30.36,30.3996,30.3574,30.3574,4503,0
+SROI.US,D,20240920,000000,30.1397,30.1397,30.1397,30.1397,96,0
+SROI.US,D,20240923,000000,30.2,30.21,30.19,30.2027,506,0
+SROI.US,D,20240924,000000,30.26,30.4599,30.26,30.4235,1115,0
+SROI.US,D,20240925,000000,30.3,30.3,30.3,30.3,468,0
+SROI.US,D,20240926,000000,30.74,30.7491,30.74,30.7491,410,0
+SROI.US,D,20240927,000000,30.649,30.649,30.649,30.649,124,0
+SROI.US,D,20240930,000000,30.44,30.5833,30.43,30.5833,5027,0
+SROI.US,D,20241001,000000,30.58,30.58,30.3711,30.3711,350,0
+SROI.US,D,20241002,000000,30.33,30.4063,30.33,30.4063,1268,0
+SROI.US,D,20241003,000000,30.1717,30.1717,30.1717,30.1717,33,0
+SROI.US,D,20241004,000000,30.27,30.356,30.27,30.356,2003,0
+SROI.US,D,20241007,000000,30.1871,30.1871,30.1871,30.1871,60,0
+SROI.US,D,20241008,000000,30.21,30.3058,30.21,30.3058,552,0
+SROI.US,D,20241009,000000,30.23,30.4019,30.23,30.4019,390,0
+SROI.US,D,20241010,000000,30.27,30.3207,30.27,30.3207,429,0
+SROI.US,D,20241011,000000,30.3,30.47,30.3,30.4548,599,0
+SROI.US,D,20241014,000000,30.6482,30.6482,30.6482,30.6482,64,0
+SROI.US,D,20241015,000000,30.6,30.6,30.2654,30.2654,559,0
+SROI.US,D,20241016,000000,30.29,30.3585,30.29,30.3585,200,0
+SROI.US,D,20241017,000000,30.4386,30.4386,30.4386,30.4386,3,0
+SROI.US,D,20241018,000000,30.555,30.59,30.555,30.5898,5790,0
+SROI.US,D,20241021,000000,30.4,30.4179,30.4,30.4179,1235,0
+SROI.US,D,20241022,000000,30.2475,30.3827,30.2475,30.3479,401,0
+SROI.US,D,20241023,000000,30.1558,30.1558,30.1558,30.1558,18,0
+SROI.US,D,20241024,000000,30.074,30.1299,30.074,30.1276,1197,0
+SROI.US,D,20241025,000000,30.3,30.3,30.07,30.0703,3983,0
+SROI.US,D,20241028,000000,30.24,30.24,30.2069,30.2069,11169,0
+SROI.US,D,20241029,000000,30.08,30.22,30.08,30.1738,6453,0
+SROI.US,D,20241030,000000,30.0252,30.0252,30.0252,30.0252,96,0
+SROI.US,D,20241031,000000,29.62,29.6208,29.62,29.6208,343,0
+SROI.US,D,20241101,000000,29.6629,29.6629,29.6629,29.6629,114,0
+SROI.US,D,20241104,000000,29.6052,29.6052,29.6052,29.6052,4,0
+SROI.US,D,20241105,000000,29.885,29.92,29.885,29.8977,6700,0
+SROI.US,D,20241106,000000,29.9141,29.9141,29.9141,29.9141,89,0
+SROI.US,D,20241107,000000,30.3071,30.3071,30.3071,30.3071,35,0
+SROI.US,D,20241108,000000,30.22,30.22,30.1868,30.1868,333,0
+SROI.US,D,20241111,000000,30.16,30.18,30.16,30.18,461,0
+SROI.US,D,20241112,000000,30.0594,30.11,29.9174,29.9174,9319,0
+SROI.US,D,20241113,000000,29.835,29.845,29.76,29.8062,4504,0
+SROI.US,D,20241119,000000,29.5607,29.5708,29.5607,29.5672,613,0
+SROI.US,D,20241120,000000,29.33,29.4384,29.33,29.4343,4705,0
+SROI.US,D,20241125,000000,29.8916,29.8916,29.788,29.788,4339,0
+SROI.US,D,20241126,000000,29.775,29.81,29.775,29.81,5424,0
+SROI.US,D,20241127,000000,29.78,29.83,29.78,29.8198,5020,0
+SROI.US,D,20241202,000000,30.14,30.18,30.14,30.1669,5973,0
+SROI.US,D,20241203,000000,30.1636,30.1693,30.1636,30.1693,687,0
+SROI.US,D,20241204,000000,30.33,30.3365,30.33,30.3365,343,0
+SROI.US,D,20241205,000000,30.3561,30.3561,30.3159,30.3159,935,0
+SROI.US,D,20241209,000000,30.39,30.41,30.2895,30.2895,546,0
+SROI.US,D,20241210,000000,30.31,30.31,30.12,30.12,2961,0
+SROI.US,D,20241212,000000,30.1498,30.1498,30.1161,30.1161,265,0
+SROI.US,D,20241217,000000,29.99,30.0598,29.98,30.0598,467,0
+SROI.US,D,20241220,000000,29.075,29.5399,29.0501,29.4222,2241,0
+SROI.US,D,20241223,000000,29.16,29.4199,29.16,29.4199,120,0
+SROI.US,D,20241224,000000,29.53,29.5789,29.47,29.5789,535,0
+SROI.US,D,20241226,000000,29.42,29.65,29.42,29.6393,1450,0
+SROI.US,D,20241227,000000,29.5,29.5,29.3599,29.3929,1079,0
+SROI.US,D,20241230,000000,29.18,29.18,29.1266,29.1266,906,0
+SROI.US,D,20241231,000000,29.055,29.0695,28.94,28.9986,2008,0
+SROI.US,D,20250102,000000,28.88,28.9489,28.85,28.9489,876,0
+SROI.US,D,20250106,000000,29.46,29.47,29.4257,29.4257,537,0
+SROI.US,D,20250108,000000,29.08,29.19,29.07,29.1878,1008,0
+SROI.US,D,20250110,000000,28.85,28.85,28.69,28.69,1619,0
+SROI.US,D,20250114,000000,28.594,28.6773,28.594,28.6773,253,0
+SROI.US,D,20250115,000000,29.1413,29.156,29.11,29.156,702,0
+SROI.US,D,20250116,000000,29.2142,29.2334,29.2142,29.2334,339,0
+SROI.US,D,20250117,000000,29.44,29.49,29.38,29.3877,10764,0
+SROI.US,D,20250121,000000,29.74,29.8412,29.74,29.8412,1589,0
+SROI.US,D,20250123,000000,29.92,30.0916,29.92,30.0916,509,0
+SROI.US,D,20250124,000000,30.12,30.12,30.08,30.0989,1056,0
+SROI.US,D,20250127,000000,29.55,29.5885,29.49,29.5885,849,0
+SROI.US,D,20250128,000000,29.73,29.7895,29.73,29.7895,2134,0
+SROI.US,D,20250131,000000,30.08,30.12,29.7977,29.7977,930,0
+SROI.US,D,20250203,000000,29.55,29.55,29.2,29.4564,1007,0
+SROI.US,D,20250205,000000,29.67,29.8308,29.67,29.8308,446,0
+SROI.US,D,20250207,000000,29.75,29.75,29.715,29.7156,3475,0
+SROI.US,D,20250210,000000,29.95,29.95,29.95,29.95,202,0
+SROI.US,D,20250211,000000,29.91,29.9941,29.8872,29.9941,221,0
+SROI.US,D,20250212,000000,29.8993,30.0133,29.8993,30.0133,174,0
+SROI.US,D,20250213,000000,30.2149,30.3023,30.16,30.3023,258,0
+SROI.US,D,20250214,000000,30.31,30.33,30.31,30.321,844,0
+SROI.US,D,20250219,000000,30.27,30.3275,30.27,30.3275,243,0
+SROI.US,D,20250220,000000,30.4,30.4,30.3962,30.3962,164,0
+SROI.US,D,20250224,000000,30.0269,30.05,30,30,400,0
+SROI.US,D,20250225,000000,29.99,29.99,29.9131,29.9131,1031,0
+SROI.US,D,20250226,000000,29.9222,29.94,29.9195,29.9195,1794,0
+SROI.US,D,20250227,000000,29.64,29.64,29.4559,29.4559,1099,0
+SROI.US,D,20250228,000000,29.5224,29.6678,29.5224,29.6678,722,0
+SROI.US,D,20250303,000000,29.32,29.4088,29.32,29.4088,1971,0
+SROI.US,D,20250304,000000,29.19,29.63,29.19,29.359,1662,0
+SROI.US,D,20250305,000000,29.79,29.9,29.79,29.8385,4167,0
+SROI.US,D,20250306,000000,29.55,29.55,29.4704,29.4704,594,0
+SROI.US,D,20250307,000000,29.64,29.75,29.62,29.75,1573,0
+SROI.US,D,20250310,000000,29.16,29.16,28.9635,28.9635,1111,0
+SROI.US,D,20250311,000000,29,29,28.7885,28.7885,1438,0
+SROI.US,D,20250313,000000,28.52,28.5234,28.52,28.5234,165,0
+SROI.US,D,20250314,000000,29.06,29.0696,28.78,29.0696,879,0
+SROI.US,D,20250317,000000,29.185,29.3222,29.185,29.3222,111,0
+SROI.US,D,20250319,000000,29.225,29.3504,29.225,29.3504,842,0
+SROI.US,D,20250320,000000,29.24,29.2443,29.24,29.2443,522,0
+SROI.US,D,20250325,000000,29.375,29.41,29.37,29.41,607,0
+SROI.US,D,20250326,000000,29,29.11,29,29.0971,360,0
+SROI.US,D,20250331,000000,28.62,28.6728,28.62,28.6728,197,0
+SROI.US,D,20250401,000000,28.62,28.7734,28.6,28.7734,2432,0
+SROI.US,D,20250402,000000,28.91,28.98,28.91,28.9763,479,0
+SROI.US,D,20250403,000000,28.16,28.2014,28.16,28.2014,1533,0
+SROI.US,D,20250404,000000,26.91,26.91,26.64,26.6682,397,0
+SROI.US,D,20250408,000000,26.2,26.2,25.7999,25.8444,2053,0
+SROI.US,D,20250409,000000,27.41,27.8642,27.41,27.8642,532,0
+SROI.US,D,20250414,000000,28.27,28.27,28.1913,28.1913,462,0
+SROI.US,D,20250415,000000,28.23,28.2509,28.23,28.2509,298,0
+SROI.US,D,20250416,000000,27.7,27.8291,27.7,27.8291,287,0
+SROI.US,D,20250417,000000,27.9616,28,27.8897,27.8897,3090,0
+SROI.US,D,20250423,000000,28.68,28.68,28.315,28.3771,384,0
+SROI.US,D,20250425,000000,28.92,28.9466,28.885,28.9466,3143,0
+SROI.US,D,20250428,000000,28.94,28.9853,28.92,28.9853,310,0
+SROI.US,D,20250430,000000,29.0355,30.56,29.0355,29.2308,1106,0
+SROI.US,D,20250501,000000,29.54,29.54,29.4651,29.4651,341,0
+SROI.US,D,20250502,000000,29.865,29.865,29.8429,29.8429,378,0
+SROI.US,D,20250505,000000,29.82,29.86,29.8169,29.8169,652,0
+SROI.US,D,20250508,000000,29.7096,29.77,29.7096,29.7449,864,0
+SROI.US,D,20250509,000000,29.7097,29.719,29.64,29.6825,2503,0
+SROI.US,D,20250513,000000,30.44,30.44,30.405,30.405,2538,0
+SROI.US,D,20250516,000000,30.6495,30.7585,30.6495,30.7585,807,0
+SROI.US,D,20250520,000000,30.999,30.999,30.9852,30.9852,654,0
+SROI.US,D,20250521,000000,31.0795,31.0795,30.7344,30.7344,5117,0
+SROI.US,D,20250523,000000,30.6,30.61,30.6,30.609,2034,0
+SROI.US,D,20250527,000000,31,31.0017,31,31.0017,410,0
+SROI.US,D,20250528,000000,30.815,30.815,30.815,30.815,153,0
+SROI.US,D,20250603,000000,30.9006,31.0577,30.9006,31.0577,223,0
+SROI.US,D,20250605,000000,31.22,31.2236,31.1675,31.1675,236,0
+SROI.US,D,20250610,000000,31.51,31.51,31.5076,31.5076,294,0
+SROI.US,D,20250611,000000,31.55,31.55,31.4338,31.4338,1597,0
+SROI.US,D,20250612,000000,31.59,31.6,31.5877,31.5877,2148,0
+SROI.US,D,20250616,000000,31.46,31.46,31.3142,31.3142,3149,0
+SROI.US,D,20250617,000000,30.96,31.0331,30.96,31.014,758,0
+SROI.US,D,20250618,000000,31.09,31.17,30.9702,30.9702,932,0
+SROI.US,D,20250620,000000,30.96,30.96,30.7538,30.7538,1242,0
+SROI.US,D,20250623,000000,30.7169,31.0123,30.7169,31.0123,572,0
+SROI.US,D,20250626,000000,31.48,31.5515,31.48,31.5515,136,0
+SROI.US,D,20250627,000000,31.83,31.83,31.6816,31.788,335,0
+SROI.US,D,20250701,000000,31.82,31.95,31.82,31.9075,422,0
+SROI.US,D,20250702,000000,31.9,31.9829,31.9,31.9829,1082,0
+SROI.US,D,20250703,000000,32.1131,32.1495,32.1131,32.1495,200,0
+SROI.US,D,20250707,000000,31.7728,32.05,31.7728,31.828,1009,0
+SROI.US,D,20250708,000000,31.83,31.8955,31.83,31.8955,369,0
+SROI.US,D,20250715,000000,31.88,32.12,31.8286,31.8286,1351,0
+SROI.US,D,20250717,000000,31.9027,32.035,31.9027,32.0345,1999,0
+SROI.US,D,20250721,000000,32.1154,32.1154,32.0453,32.0453,315,0
+SROI.US,D,20250728,000000,32.27,32.27,32.19,32.2262,496,0
+SROI.US,D,20250729,000000,32.16,32.2042,32.16,32.2042,513,0
+SROI.US,D,20250730,000000,31.78,33.53,31.78,31.91,38067,0
+SROI.US,D,20250801,000000,31.31,31.36,31.31,31.36,1230,0
+SROI.US,D,20250806,000000,31.705,31.705,31.6918,31.6918,210,0
+SROI.US,D,20250807,000000,31.9193,31.9193,31.8988,31.8988,1326,0
+SROI.US,D,20250808,000000,32.06,32.06,32.06,32.06,176,0
+SROI.US,D,20250811,000000,32.08,32.08,31.95,31.95,566,0
+SROI.US,D,20250812,000000,32.09,32.29,32.09,32.28,458,0
+SROI.US,D,20250813,000000,32.51,32.51,32.39,32.4547,3339,0
+SROI.US,D,20250814,000000,32.4,32.4,32.29,32.366,2697,0
+SROI.US,D,20250815,000000,32.42,32.42,32.35,32.3853,4071,0
+SROI.US,D,20250818,000000,32.35,32.39,32.34,32.3864,8981,0
+SROI.US,D,20250819,000000,32.31,32.31,32.22,32.2374,3218,0
+SROI.US,D,20250820,000000,32.11,32.265,32.08,32.2413,14286,0
+SROI.US,D,20250821,000000,32,32.0139,32,32.0139,1520,0
+SROI.US,D,20250822,000000,32.1502,32.54,32.1502,32.4917,3757,0
+SROI.US,D,20250825,000000,32.316,32.34,32.308,32.308,1591,0
+SROI.US,D,20250826,000000,32.19,32.2988,32.19,32.2988,255,0
+SROI.US,D,20250827,000000,32.29,32.3216,32.22,32.3216,1295,0
+SROI.US,D,20250903,000000,31.965,31.965,31.965,31.965,139,0
+SROI.US,D,20250904,000000,32.0335,32.035,32.03,32.035,1098,0
+SROI.US,D,20250905,000000,32.48,32.48,32.3576,32.3576,105,0
+SROI.US,D,20250908,000000,32.43,32.465,32.43,32.465,634,0
+SROI.US,D,20250909,000000,32.37,32.405,32.37,32.405,168,0
+SROI.US,D,20250910,000000,32.69,32.69,32.55,32.555,554,0
+SROI.US,D,20250911,000000,32.76,32.9014,32.76,32.9014,311,0
+SROI.US,D,20250912,000000,32.76,32.7722,32.76,32.7722,103,0
+SROI.US,D,20250915,000000,32.8828,32.9105,32.8828,32.9105,536,0
+SROI.US,D,20250916,000000,32.8776,32.8949,32.85,32.8949,561,0
+SROI.US,D,20250917,000000,32.91,32.91,32.8475,32.8475,342,0
+SROI.US,D,20250918,000000,33.07,33.07,33.0252,33.0252,112,0
+SROI.US,D,20250919,000000,32.91,32.9576,32.91,32.9576,2061,0
+SROI.US,D,20250923,000000,32.918,32.97,32.918,32.9675,801,0
+SROI.US,D,20250924,000000,32.78,32.78,32.6948,32.6948,291,0
+SROI.US,D,20250929,000000,32.81,32.81,32.8086,32.8086,620,0
+SROI.US,D,20251001,000000,33.12,33.32,33.12,33.3067,598,0
+SROI.US,D,20251010,000000,32.67,33.35,32.5328,32.5328,573,0
+SROI.US,D,20251013,000000,32.9914,33.0109,32.9914,33.0109,211,0
+SROI.US,D,20251015,000000,33.25,33.25,33.2075,33.2075,4479,0
+SROI.US,D,20251016,000000,33.29,33.29,33.07,33.2,3176,0
+SROI.US,D,20251017,000000,33.14,33.3894,33.14,33.3419,474,0
+SROI.US,D,20251020,000000,33.645,33.68,33.43,33.6775,399,0
+SROI.US,D,20251022,000000,33.335,33.34,33.3183,33.3183,3488,0
+SROI.US,D,20251023,000000,33.52,33.52,33.5008,33.5008,115,0
+SROI.US,D,20251024,000000,33.77,33.77,33.7556,33.7556,294,0
+SROI.US,D,20251027,000000,34.035,34.0793,34.035,34.0793,367,0
+SROI.US,D,20251028,000000,34.05,34.0567,34.05,34.0567,3142,0
+SROI.US,D,20251029,000000,33.94,33.94,33.8536,33.8536,1440,0
+SROI.US,D,20251030,000000,33.83,33.835,33.6885,33.6885,795,0
+SROI.US,D,20251031,000000,33.55,33.6638,33.55,33.6638,329,0
+SROI.US,D,20251105,000000,33.58,33.58,33.5362,33.5362,2700,0
+SROI.US,D,20251106,000000,33.2,33.33,33.18,33.2034,6096,0
+SROI.US,D,20251107,000000,32.86,33.1825,32.86,33.1825,9727,0
+SROI.US,D,20251110,000000,33.53,33.645,33.5299,33.645,5106,0
+SROI.US,D,20251111,000000,33.8035,33.8128,33.7932,33.7932,1588,0
+SROI.US,D,20251112,000000,33.91,33.91,33.8,33.8314,7524,0
+SROI.US,D,20251113,000000,33.73,33.73,33.35,33.3544,6507,0
+SROI.US,D,20251114,000000,33.18,33.2724,33.18,33.2724,116,0
+SROI.US,D,20251117,000000,33.27,33.27,32.84,32.9183,11369,0
+SROI.US,D,20251118,000000,32.57,32.7017,32.57,32.7017,150,0
+SROI.US,D,20251119,000000,32.98,32.98,32.7874,32.7874,455,0
+SROI.US,D,20251120,000000,32.52,32.52,32.2706,32.2706,790,0
+SROI.US,D,20251121,000000,32.46,32.68,32.46,32.6253,277,0
+SROI.US,D,20251124,000000,32.89,32.944,32.89,32.944,240,0
+SROI.US,D,20251125,000000,33,33.3595,33,33.3595,103,0
+SROI.US,D,20251201,000000,33.58,33.58,33.5287,33.5287,155,0
+SROI.US,D,20251205,000000,33.775,33.809,33.7481,33.7481,1767,0
+SROI.US,D,20251208,000000,33.6,33.63,33.59,33.59,6338,0
+SROI.US,D,20251209,000000,33.5904,33.5904,33.539,33.539,496,0
+SROI.US,D,20251210,000000,33.64,33.8839,33.64,33.86,917,0
+SROI.US,D,20251215,000000,33.3,33.3,33.26,33.279,1128,0
+SROI.US,D,20251216,000000,33.1072,33.1738,33.1072,33.1738,435,0
+SROI.US,D,20251218,000000,33.0991,33.0991,33.0542,33.0542,2281,0
+SROI.US,D,20251222,000000,33.33,33.4599,33.33,33.433,511,0
+SROI.US,D,20251223,000000,33.62,33.6252,33.59,33.6252,909,0
+SROI.US,D,20251231,000000,33.6399,33.6399,33.5426,33.5426,418,0
+SROI.US,D,20260102,000000,33.735,33.7461,33.735,33.7461,1066,0
+SROI.US,D,20260105,000000,34.02,34.02,33.9734,33.9734,233,0
+SROI.US,D,20260106,000000,34.265,34.265,34.2242,34.2242,308,0
+SROI.US,D,20260107,000000,34.26,34.3,34.146,34.146,1227,0
+SROI.US,D,20260109,000000,34.277,34.3956,34.21,34.3956,287,0
+SROI.US,D,20260112,000000,34.56,34.56,34.5305,34.5305,402,0
+SROI.US,D,20260113,000000,34.3389,34.359,34.32,34.359,1669,0
+SROI.US,D,20260114,000000,34.09,34.2886,34.09,34.2886,1223,0
+SROI.US,D,20260120,000000,34.0422,34.0422,33.7744,33.7744,286,0
+SROI.US,D,20260128,000000,34.8044,34.8089,34.8044,34.8089,259,0
+SROI.US,D,20260129,000000,34.38,34.7308,34.38,34.7308,3009,0
+SROI.US,D,20260130,000000,34.73,34.73,34.44,34.4792,1443,0
+SROI.US,D,20260202,000000,34.665,34.8047,34.665,34.8047,1002,0
+SROI.US,D,20260203,000000,34.704,34.704,34.4301,34.4301,3244,0
+SROI.US,D,20260204,000000,34.64,34.64,34.4232,34.4232,425,0
+SROI.US,D,20260205,000000,34.005,34.1308,33.84,34.0619,4821,0
+SROI.US,D,20260206,000000,34.4,34.7207,34.4,34.7207,451,0
+SROI.US,D,20260213,000000,34.695,34.695,34.6499,34.6499,386,0
+SROI.US,D,20260217,000000,34.585,34.6345,34.585,34.6345,425,0

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

@@ -0,0 +1,882 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSXU.US,D,20220705,000000,24.33,24.4867,24.33,24.4867,219871,0
+SSXU.US,D,20220706,000000,24.5658,24.5658,24.5162,24.5162,328,0
+SSXU.US,D,20220707,000000,24.61,24.91,24.61,24.8751,29158,0
+SSXU.US,D,20220708,000000,24.8658,24.895,24.8658,24.895,255,0
+SSXU.US,D,20220711,000000,24.59,24.6,24.4348,24.4348,985,0
+SSXU.US,D,20220712,000000,24.36,24.44,24.36,24.3893,780,0
+SSXU.US,D,20220713,000000,24.27,24.48,24.27,24.41,2744,0
+SSXU.US,D,20220714,000000,23.9,24.08,23.9,24.0471,1102,0
+SSXU.US,D,20220715,000000,24.21,24.3,24.21,24.2568,690,0
+SSXU.US,D,20220718,000000,24.43,24.679,24.3975,24.3975,226,0
+SSXU.US,D,20220719,000000,24.55,24.89,24.55,24.8453,845,0
+SSXU.US,D,20220720,000000,24.7101,24.849,24.71,24.7471,1576,0
+SSXU.US,D,20220721,000000,24.8699,24.9134,24.815,24.9134,894,0
+SSXU.US,D,20220722,000000,24.7789,24.7789,24.7789,24.7789,84,0
+SSXU.US,D,20220725,000000,24.9941,25.01,24.9687,24.9687,1597,0
+SSXU.US,D,20220726,000000,24.889,24.889,24.7891,24.7891,685,0
+SSXU.US,D,20220727,000000,24.9899,25.2118,24.9899,25.2118,452,0
+SSXU.US,D,20220728,000000,25.0301,25.3513,25.03,25.3513,1400,0
+SSXU.US,D,20220729,000000,25.4456,25.46,25.37,25.4336,1111,0
+SSXU.US,D,20220801,000000,25.5299,25.5299,25.3996,25.3996,1502,0
+SSXU.US,D,20220802,000000,25.25,25.32,25.194,25.194,1817,0
+SSXU.US,D,20220803,000000,25.2699,25.34,25.23,25.3218,893,0
+SSXU.US,D,20220804,000000,25.435,25.4396,25.435,25.4396,279,0
+SSXU.US,D,20220805,000000,25.34,25.34,25.3132,25.3312,2032,0
+SSXU.US,D,20220808,000000,25.555,25.555,25.4246,25.4246,113,0
+SSXU.US,D,20220809,000000,25.315,25.36,25.315,25.315,249,0
+SSXU.US,D,20220810,000000,25.5,25.7105,25.5,25.7105,276,0
+SSXU.US,D,20220811,000000,25.7213,25.7213,25.7213,25.7213,67,0
+SSXU.US,D,20220812,000000,25.76,25.9421,25.76,25.9421,315,0
+SSXU.US,D,20220815,000000,25.7899,25.8315,25.7899,25.8315,107,0
+SSXU.US,D,20220816,000000,25.819,25.8515,25.77,25.8515,565,0
+SSXU.US,D,20220817,000000,25.7399,25.7399,25.6949,25.6949,172,0
+SSXU.US,D,20220818,000000,25.679,25.679,25.6026,25.6026,235,0
+SSXU.US,D,20220819,000000,25.27,25.3192,25.27,25.3192,535,0
+SSXU.US,D,20220822,000000,25.001,25.1184,25.001,25.0351,206,0
+SSXU.US,D,20220823,000000,25.1899,25.1899,25.124,25.124,211,0
+SSXU.US,D,20220824,000000,25.1299,25.22,25.1299,25.1356,345,0
+SSXU.US,D,20220825,000000,25.35,25.4286,25.35,25.4286,847,0
+SSXU.US,D,20220826,000000,25.23,25.23,25.0054,25.0054,275,0
+SSXU.US,D,20220829,000000,25.049,25.049,24.9467,24.9467,183,0
+SSXU.US,D,20220830,000000,25.0499,25.0499,24.61,24.6975,1441,0
+SSXU.US,D,20220831,000000,24.72,24.72,24.624,24.624,3893,0
+SSXU.US,D,20220901,000000,24.4,24.4,24.3755,24.3755,347,0
+SSXU.US,D,20220902,000000,24.509,24.66,24.268,24.268,580,0
+SSXU.US,D,20220906,000000,24.126,24.126,24.126,24.126,43,0
+SSXU.US,D,20220907,000000,24.09,24.3,24.09,24.2966,3704,0
+SSXU.US,D,20220908,000000,24.14,24.28,24.14,24.2789,409,0
+SSXU.US,D,20220909,000000,24.5,24.79,24.5,24.7729,723,0
+SSXU.US,D,20220912,000000,24.88,25.1184,24.88,25.0384,6794,0
+SSXU.US,D,20220913,000000,24.75,24.75,24.3462,24.3462,104,0
+SSXU.US,D,20220914,000000,24.475,24.475,24.4052,24.4052,412,0
+SSXU.US,D,20220915,000000,24.23,24.23,24.1858,24.1858,112,0
+SSXU.US,D,20220916,000000,23.99,24.01,23.99,24.0046,417,0
+SSXU.US,D,20220919,000000,24.1387,24.1387,24.1387,24.1387,46,0
+SSXU.US,D,20220920,000000,23.9399,23.94,23.8936,23.8936,250,0
+SSXU.US,D,20220921,000000,23.7401,23.7401,23.5923,23.5923,116,0
+SSXU.US,D,20220922,000000,23.5294,23.5294,23.5294,23.5294,40,0
+SSXU.US,D,20220923,000000,23.27,23.27,22.9803,22.9803,233,0
+SSXU.US,D,20220926,000000,22.68,22.7202,22.67,22.7202,2794,0
+SSXU.US,D,20220927,000000,22.6157,22.6157,22.6157,22.6157,6,0
+SSXU.US,D,20220928,000000,22.9449,22.9449,22.9449,22.9449,4,0
+SSXU.US,D,20220929,000000,22.6729,22.6729,22.6729,22.6729,17,0
+SSXU.US,D,20220930,000000,22.61,22.61,22.5871,22.5871,136,0
+SSXU.US,D,20221003,000000,22.99,22.99,22.99,22.99,257,0
+SSXU.US,D,20221004,000000,23.22,23.5884,23.22,23.5593,551,0
+SSXU.US,D,20221005,000000,23.4799,23.48,23.2306,23.4371,861,0
+SSXU.US,D,20221006,000000,23.197,23.197,23.197,23.197,6,0
+SSXU.US,D,20221007,000000,22.9156,22.9156,22.9004,22.9004,255,0
+SSXU.US,D,20221010,000000,22.74,22.74,22.732,22.732,139,0
+SSXU.US,D,20221011,000000,22.5056,22.5056,22.5056,22.5056,10,0
+SSXU.US,D,20221012,000000,22.45,22.51,22.45,22.4705,1155,0
+SSXU.US,D,20221013,000000,22.21,22.77,22.21,22.7133,259,0
+SSXU.US,D,20221014,000000,22.76,22.76,22.4532,22.4532,1358,0
+SSXU.US,D,20221017,000000,22.66,22.9,22.66,22.85,2133,0
+SSXU.US,D,20221018,000000,22.95,22.95,22.8565,22.9061,1624,0
+SSXU.US,D,20221019,000000,22.76,22.76,22.6511,22.6511,795,0
+SSXU.US,D,20221020,000000,22.69,22.7285,22.678,22.678,2055,0
+SSXU.US,D,20221021,000000,22.73,22.9409,22.68,22.9409,533,0
+SSXU.US,D,20221024,000000,22.72,22.72,22.53,22.53,20513,0
+SSXU.US,D,20221025,000000,22.87,22.8745,22.78,22.8745,1484,0
+SSXU.US,D,20221026,000000,23.17,23.18,23.111,23.111,582,0
+SSXU.US,D,20221027,000000,22.9677,22.9677,22.9677,22.9677,103,0
+SSXU.US,D,20221028,000000,22.85,23.02,22.85,22.9887,710,0
+SSXU.US,D,20221031,000000,22.8199,22.8813,22.8,22.8813,571,0
+SSXU.US,D,20221101,000000,22.97,23.1308,22.97,23.1308,176,0
+SSXU.US,D,20221102,000000,23.41,23.43,23.0074,23.0074,1502,0
+SSXU.US,D,20221103,000000,22.91,22.91,22.8539,22.8539,199,0
+SSXU.US,D,20221104,000000,22.82,23.6099,22.82,23.6029,401,0
+SSXU.US,D,20221107,000000,23.66,23.67,23.6093,23.6093,4427,0
+SSXU.US,D,20221108,000000,23.8401,23.8401,23.8226,23.8226,349,0
+SSXU.US,D,20221109,000000,23.74,23.74,23.4453,23.4453,3083,0
+SSXU.US,D,20221110,000000,24.3542,24.4471,24.3542,24.4471,291,0
+SSXU.US,D,20221111,000000,24.65,24.9804,24.65,24.9804,1495,0
+SSXU.US,D,20221114,000000,24.85,25.04,24.85,24.8579,5910,0
+SSXU.US,D,20221115,000000,24.92,25.2,24.92,25.0929,1498,0
+SSXU.US,D,20221116,000000,24.9653,24.9653,24.9653,24.9653,9,0
+SSXU.US,D,20221117,000000,24.79,24.9982,24.79,24.9982,277,0
+SSXU.US,D,20221118,000000,24.95,24.9618,24.9451,24.9618,542,0
+SSXU.US,D,20221121,000000,24.72,24.83,24.72,24.7859,3935,0
+SSXU.US,D,20221122,000000,24.9599,24.9928,24.9599,24.9928,145,0
+SSXU.US,D,20221123,000000,25.22,25.22,25.202,25.202,304,0
+SSXU.US,D,20221125,000000,25.2801,25.2801,25.2801,25.2801,18,0
+SSXU.US,D,20221128,000000,25.19,25.31,25.0407,25.0407,3481,0
+SSXU.US,D,20221129,000000,25.15,25.2889,25.15,25.2889,144,0
+SSXU.US,D,20221130,000000,25.46,25.8372,25.46,25.8372,1136,0
+SSXU.US,D,20221201,000000,25.94,26.04,25.933,25.9699,8218,0
+SSXU.US,D,20221202,000000,26.032,26.032,25.9848,25.9848,183,0
+SSXU.US,D,20221205,000000,25.7108,25.7108,25.7108,25.7108,109,0
+SSXU.US,D,20221206,000000,25.69,25.7448,25.58,25.6313,42418,0
+SSXU.US,D,20221207,000000,25.64,25.65,25.5923,25.5923,1697,0
+SSXU.US,D,20221208,000000,25.67,25.75,25.67,25.7038,3579,0
+SSXU.US,D,20221209,000000,25.83,25.83,25.712,25.712,353,0
+SSXU.US,D,20221212,000000,25.7065,25.7065,25.7065,25.7065,42,0
+SSXU.US,D,20221213,000000,26.2999,26.3,25.945,25.9574,331,0
+SSXU.US,D,20221214,000000,25.9536,25.9536,25.9536,25.9536,64,0
+SSXU.US,D,20221215,000000,25.445,25.445,25.3866,25.3866,1193,0
+SSXU.US,D,20221216,000000,25.2299,25.23,25.07,25.1502,10321,0
+SSXU.US,D,20221219,000000,25.1501,25.1501,24.63,25.0996,11425,0
+SSXU.US,D,20221220,000000,25.21,25.22,25.2,25.2194,952,0
+SSXU.US,D,20221221,000000,25.5,25.52,25.4497,25.4497,756,0
+SSXU.US,D,20221222,000000,25.1,25.2441,25.1,25.2441,503,0
+SSXU.US,D,20221223,000000,25.2999,25.3229,25.2999,25.3229,171,0
+SSXU.US,D,20221227,000000,25.51,25.51,25.4777,25.4908,1987,0
+SSXU.US,D,20221228,000000,25.13,25.13,25.066,25.066,860,0
+SSXU.US,D,20221229,000000,25.42,25.4229,25.42,25.4229,200,0
+SSXU.US,D,20221230,000000,25.22,25.22,25.21,25.217,544,0
+SSXU.US,D,20230103,000000,25.5299,25.5299,25.22,25.3373,26513,0
+SSXU.US,D,20230104,000000,25.7725,25.7725,25.7409,25.7409,834,0
+SSXU.US,D,20230105,000000,25.63,25.6421,25.63,25.6421,268,0
+SSXU.US,D,20230106,000000,25.7,26.2499,25.7,26.2165,19376,0
+SSXU.US,D,20230109,000000,26.53,26.53,26.3432,26.3432,3027,0
+SSXU.US,D,20230110,000000,26.4,26.51,26.4,26.4801,848,0
+SSXU.US,D,20230111,000000,26.6099,26.71,26.6099,26.7034,1335,0
+SSXU.US,D,20230112,000000,26.7599,27.0284,26.75,26.9991,13578,0
+SSXU.US,D,20230113,000000,26.9701,27.17,26.9701,27.1685,1556,0
+SSXU.US,D,20230117,000000,27.24,27.24,27.14,27.1535,7503,0
+SSXU.US,D,20230118,000000,27.4602,27.4602,27.085,27.0852,9319,0
+SSXU.US,D,20230119,000000,26.55,27.08,26.55,27.0482,6494,0
+SSXU.US,D,20230120,000000,27.2299,27.37,27.2299,27.37,16047,0
+SSXU.US,D,20230123,000000,27.41,27.42,27.28,27.34,94799,0
+SSXU.US,D,20230124,000000,27.3299,27.45,27.3299,27.4342,4138,0
+SSXU.US,D,20230125,000000,27.38,27.58,27.3499,27.5564,36013,0
+SSXU.US,D,20230126,000000,27.5801,27.6654,27.57,27.6654,2541,0
+SSXU.US,D,20230127,000000,27.6,27.6299,27.5,27.6094,3137,0
+SSXU.US,D,20230130,000000,27.42,27.43,27.3304,27.3304,3639,0
+SSXU.US,D,20230131,000000,27.11,27.5,27.11,27.5,3364,0
+SSXU.US,D,20230201,000000,27.52,27.77,27.52,27.7537,1728,0
+SSXU.US,D,20230202,000000,27.69,27.72,27.548,27.6349,2026,0
+SSXU.US,D,20230203,000000,27.51,27.51,27.292,27.3163,3312,0
+SSXU.US,D,20230206,000000,26.96,27.054,26.94,27.054,979,0
+SSXU.US,D,20230207,000000,26.9301,27.2324,26.93,27.2324,492,0
+SSXU.US,D,20230208,000000,27.03,27.0899,27.03,27.0666,1442,0
+SSXU.US,D,20230209,000000,27.1901,27.2,27.1399,27.1415,2774,0
+SSXU.US,D,20230210,000000,26.9,26.9643,26.9,26.9643,2500,0
+SSXU.US,D,20230213,000000,27.2299,27.2515,27.2299,27.2515,180,0
+SSXU.US,D,20230214,000000,27.26,27.32,27.26,27.2896,522,0
+SSXU.US,D,20230215,000000,27.14,27.1855,27.14,27.1855,1072,0
+SSXU.US,D,20230216,000000,27.07,27.29,27.0408,27.1345,1052,0
+SSXU.US,D,20230217,000000,27.1148,27.1148,27.1148,27.1148,116,0
+SSXU.US,D,20230221,000000,27.39,27.39,26.73,26.73,138148,0
+SSXU.US,D,20230222,000000,26.71,26.71,26.5849,26.5849,13226,0
+SSXU.US,D,20230223,000000,26.7101,26.75,26.54,26.7123,19152,0
+SSXU.US,D,20230224,000000,26.2499,26.25,26.15,26.2119,972,0
+SSXU.US,D,20230227,000000,26.53,26.54,26.5024,26.5024,2990,0
+SSXU.US,D,20230228,000000,26.4499,26.4499,26.3544,26.3544,342,0
+SSXU.US,D,20230301,000000,26.6899,26.6899,26.5999,26.6117,1731,0
+SSXU.US,D,20230302,000000,26.57,26.69,26.57,26.6804,1233,0
+SSXU.US,D,20230303,000000,26.97,27.1302,26.97,27.1302,350,0
+SSXU.US,D,20230306,000000,26.99,26.99,26.9103,26.9103,2658,0
+SSXU.US,D,20230307,000000,26.65,26.68,26.4319,26.4319,412,0
+SSXU.US,D,20230308,000000,26.56,26.57,26.5591,26.5591,635,0
+SSXU.US,D,20230309,000000,26.6699,26.67,26.2758,26.2758,1154,0
+SSXU.US,D,20230310,000000,26.37,26.37,26.0515,26.0515,974,0
+SSXU.US,D,20230313,000000,26.03,26.03,25.8621,25.8621,1469,0
+SSXU.US,D,20230314,000000,26.09,26.113,26.07,26.113,466,0
+SSXU.US,D,20230315,000000,25.28,25.4,25.21,25.3398,1015,0
+SSXU.US,D,20230316,000000,25.5799,25.7725,25.5799,25.7725,317,0
+SSXU.US,D,20230317,000000,25.62,25.62,25.49,25.5296,1182,0
+SSXU.US,D,20230320,000000,25.88,25.88,25.8123,25.8123,306,0
+SSXU.US,D,20230321,000000,26.15,26.1742,26.15,26.1742,525,0
+SSXU.US,D,20230322,000000,26.137,26.137,26.137,26.137,53,0
+SSXU.US,D,20230323,000000,26.57,26.58,26.2241,26.2241,11089,0
+SSXU.US,D,20230324,000000,26.08,26.11,26.065,26.11,1422,0
+SSXU.US,D,20230327,000000,26.2927,26.2927,26.1899,26.2927,437,0
+SSXU.US,D,20230328,000000,26.4201,26.45,26.3915,26.445,3000,0
+SSXU.US,D,20230329,000000,26.665,26.76,26.665,26.7404,8141,0
+SSXU.US,D,20230330,000000,27.03,27.03,27.028,27.028,269,0
+SSXU.US,D,20230331,000000,27.1301,27.16,27.0832,27.0832,1364,0
+SSXU.US,D,20230403,000000,27.1565,27.1907,27.1565,27.1907,517,0
+SSXU.US,D,20230404,000000,27.21,27.21,27.19,27.2012,648,0
+SSXU.US,D,20230405,000000,27.01,27.0177,27.01,27.0177,254,0
+SSXU.US,D,20230406,000000,27.0501,27.14,27.05,27.1036,1096,0
+SSXU.US,D,20230410,000000,26.98,27.0828,26.98,27.0828,6093,0
+SSXU.US,D,20230411,000000,27.1699,27.1699,27.1699,27.1699,298,0
+SSXU.US,D,20230412,000000,27.2501,27.3,27.21,27.21,2701,0
+SSXU.US,D,20230413,000000,27.5199,27.66,27.51,27.57,8162,0
+SSXU.US,D,20230414,000000,27.3401,27.47,27.29,27.38,9080,0
+SSXU.US,D,20230417,000000,27.29,27.3804,27.25,27.3804,4641,0
+SSXU.US,D,20230418,000000,27.48,27.48,27.44,27.4694,5040,0
+SSXU.US,D,20230419,000000,27.3299,27.4,27.3299,27.3724,4451,0
+SSXU.US,D,20230420,000000,27.4199,27.44,27.3,27.3626,3720,0
+SSXU.US,D,20230421,000000,27.3,27.3998,27.29,27.3998,9490,0
+SSXU.US,D,20230424,000000,27.5,27.5,27.4962,27.4962,205,0
+SSXU.US,D,20230425,000000,27.23,27.23,27.1,27.1029,2142,0
+SSXU.US,D,20230426,000000,27.1132,27.1132,27.1132,27.1132,162,0
+SSXU.US,D,20230427,000000,27.41,27.42,27.41,27.4106,6134,0
+SSXU.US,D,20230428,000000,27.3001,27.49,27.3001,27.4767,51054,0
+SSXU.US,D,20230501,000000,27.44,27.44,27.4375,27.4375,1581,0
+SSXU.US,D,20230502,000000,27.14,27.1996,27.14,27.1996,132,0
+SSXU.US,D,20230503,000000,27.28,27.28,27.2351,27.2351,397,0
+SSXU.US,D,20230504,000000,27.23,27.32,27.22,27.2331,1967,0
+SSXU.US,D,20230505,000000,27.4899,27.65,27.4899,27.6138,823,0
+SSXU.US,D,20230508,000000,27.6648,27.76,27.5909,27.5909,1926,0
+SSXU.US,D,20230509,000000,27.38,27.49,27.35,27.4793,81924,0
+SSXU.US,D,20230510,000000,27.5399,27.54,27.4518,27.4518,2040,0
+SSXU.US,D,20230511,000000,27.34,27.36,27.3386,27.3386,1141,0
+SSXU.US,D,20230512,000000,27.29,27.29,27.1853,27.1853,315,0
+SSXU.US,D,20230515,000000,27.389,27.4698,27.389,27.4698,2211,0
+SSXU.US,D,20230516,000000,27.379,27.379,27.225,27.225,3493,0
+SSXU.US,D,20230517,000000,27.15,27.29,27.15,27.29,542,0
+SSXU.US,D,20230518,000000,27.17,27.226,27.1132,27.226,612,0
+SSXU.US,D,20230519,000000,27.3799,27.3799,27.3425,27.3425,687,0
+SSXU.US,D,20230522,000000,27.3999,27.3999,27.3567,27.3567,302,0
+SSXU.US,D,20230523,000000,27.16,27.16,26.9997,26.9997,470,0
+SSXU.US,D,20230524,000000,26.87,26.87,26.6858,26.6858,2132,0
+SSXU.US,D,20230525,000000,26.53,26.5914,26.53,26.5914,267,0
+SSXU.US,D,20230526,000000,26.7601,26.929,26.7601,26.8884,225746,0
+SSXU.US,D,20230530,000000,26.6601,26.6867,26.57,26.5946,3743,0
+SSXU.US,D,20230531,000000,26.18,26.3367,26.18,26.3367,602,0
+SSXU.US,D,20230601,000000,26.4548,26.709,26.4548,26.6693,5161,0
+SSXU.US,D,20230602,000000,27.0301,27.07,27.01,27.03,7575,0
+SSXU.US,D,20230605,000000,26.96,26.9695,26.9208,26.9208,548,0
+SSXU.US,D,20230606,000000,27.01,27.18,27.0099,27.177,1495,0
+SSXU.US,D,20230607,000000,27.01,27.01,26.9288,26.9288,17613,0
+SSXU.US,D,20230608,000000,27.07,27.19,27.0481,27.1681,2624,0
+SSXU.US,D,20230609,000000,27.1601,27.22,27.1601,27.1837,2934,0
+SSXU.US,D,20230612,000000,27.1948,27.27,27.1948,27.2571,1193,0
+SSXU.US,D,20230613,000000,27.43,27.5,27.411,27.4593,3467,0
+SSXU.US,D,20230614,000000,27.73,27.73,27.6295,27.6295,1155,0
+SSXU.US,D,20230615,000000,27.8484,27.97,27.8484,27.9287,6023,0
+SSXU.US,D,20230616,000000,27.9446,27.9446,27.8897,27.8897,1968,0
+SSXU.US,D,20230620,000000,27.545,27.545,27.48,27.4987,532,0
+SSXU.US,D,20230621,000000,27.4297,27.59,27.4297,27.55,5570,0
+SSXU.US,D,20230622,000000,27.371,27.4,27.371,27.3736,3355,0
+SSXU.US,D,20230623,000000,26.98,26.98,26.94,26.9634,3011,0
+SSXU.US,D,20230626,000000,27.0675,27.0675,27.02,27.0429,796,0
+SSXU.US,D,20230627,000000,27.225,27.295,27.225,27.295,720,0
+SSXU.US,D,20230628,000000,27.2584,27.2584,27.2103,27.2103,810,0
+SSXU.US,D,20230629,000000,27.14,27.1946,27.14,27.1946,470,0
+SSXU.US,D,20230630,000000,27.42,27.505,27.42,27.491,4141,0
+SSXU.US,D,20230703,000000,27.84,27.84,27.6115,27.6115,1973,0
+SSXU.US,D,20230705,000000,27.301,27.3094,27.301,27.3094,461,0
+SSXU.US,D,20230706,000000,26.91,26.91,26.81,26.8338,95260,0
+SSXU.US,D,20230707,000000,27.09,27.211,27.09,27.0976,81812,0
+SSXU.US,D,20230710,000000,27.0301,27.1023,27.0301,27.1023,993,0
+SSXU.US,D,20230711,000000,27.25,27.36,27.24,27.36,1708,0
+SSXU.US,D,20230712,000000,27.6602,28.8899,27.66,27.7861,39985,0
+SSXU.US,D,20230713,000000,28.119,28.1582,28.119,28.155,2849,0
+SSXU.US,D,20230714,000000,28.12,28.12,28.0271,28.0271,617,0
+SSXU.US,D,20230717,000000,27.913,28.07,27.913,28.0344,6214,0
+SSXU.US,D,20230718,000000,28.01,28.16,28.01,28.1218,42463,0
+SSXU.US,D,20230719,000000,28.1775,29.4299,28.1106,28.1106,29087,0
+SSXU.US,D,20230720,000000,28,28.0463,27.9328,27.9328,832,0
+SSXU.US,D,20230721,000000,27.959,27.96,27.905,27.9247,11522,0
+SSXU.US,D,20230724,000000,27.98,28.09,27.98,28.07,4436,0
+SSXU.US,D,20230725,000000,28.1562,28.19,28.1562,28.1616,10306,0
+SSXU.US,D,20230726,000000,28.13,28.28,28.12,28.2196,10765,0
+SSXU.US,D,20230727,000000,28.25,28.32,28.07,28.0734,11607,0
+SSXU.US,D,20230728,000000,28.43,28.43,28.4058,28.4058,694,0
+SSXU.US,D,20230731,000000,28.43,28.46,28.41,28.44,7760,0
+SSXU.US,D,20230801,000000,28,28.21,28,28.12,57312,0
+SSXU.US,D,20230802,000000,27.705,27.705,27.55,27.561,95930,0
+SSXU.US,D,20230803,000000,27.41,27.5299,27.41,27.5299,3295,0
+SSXU.US,D,20230804,000000,27.72,27.8301,27.627,27.627,2793,0
+SSXU.US,D,20230807,000000,27.69,27.7219,27.69,27.7219,348,0
+SSXU.US,D,20230808,000000,27.3299,27.442,27.3299,27.442,390,0
+SSXU.US,D,20230809,000000,27.5101,27.5101,27.5011,27.5011,209,0
+SSXU.US,D,20230810,000000,27.8599,27.8599,27.5663,27.5663,310,0
+SSXU.US,D,20230811,000000,27.35,27.35,27.26,27.3156,3731,0
+SSXU.US,D,20230814,000000,27.005,27.205,27.005,27.205,7213,0
+SSXU.US,D,20230815,000000,26.991,26.991,26.8403,26.8849,11004,0
+SSXU.US,D,20230816,000000,26.822,26.87,26.6816,26.6816,12534,0
+SSXU.US,D,20230817,000000,26.7399,26.7399,26.591,26.591,705,0
+SSXU.US,D,20230818,000000,26.39,26.56,26.39,26.5245,6006,0
+SSXU.US,D,20230821,000000,26.511,26.5875,26.511,26.5875,394,0
+SSXU.US,D,20230822,000000,26.6299,26.6299,26.5425,26.5425,1087,0
+SSXU.US,D,20230823,000000,26.805,26.814,26.805,26.814,1971,0
+SSXU.US,D,20230824,000000,26.66,26.6605,26.6055,26.6055,319,0
+SSXU.US,D,20230825,000000,26.7099,26.71,25.51,26.6643,31402,0
+SSXU.US,D,20230828,000000,26.84,26.8927,26.84,26.8927,974,0
+SSXU.US,D,20230829,000000,27.09,27.2008,27.09,27.2008,7754,0
+SSXU.US,D,20230830,000000,27.24,27.25,27.1853,27.1853,1669,0
+SSXU.US,D,20230831,000000,27.125,27.125,27.07,27.0804,1793,0
+SSXU.US,D,20230901,000000,27.17,27.17,27.1651,27.1651,350,0
+SSXU.US,D,20230905,000000,27,27.01,26.95,26.95,4751,0
+SSXU.US,D,20230906,000000,26.86,26.8692,26.8008,26.8036,12857,0
+SSXU.US,D,20230907,000000,26.615,26.615,26.5938,26.6,1060,0
+SSXU.US,D,20230908,000000,26.63,26.66,26.6,26.6105,1866,0
+SSXU.US,D,20230911,000000,26.83,26.883,26.83,26.883,905,0
+SSXU.US,D,20230912,000000,26.87,26.9,26.8397,26.8397,3880,0
+SSXU.US,D,20230913,000000,26.84,26.84,26.78,26.78,207,0
+SSXU.US,D,20230914,000000,26.935,27.1414,26.935,27.0548,91820,0
+SSXU.US,D,20230915,000000,27.0601,27.085,26.9851,26.9851,1097,0
+SSXU.US,D,20230918,000000,26.82,26.9543,26.82,26.9197,21109,0
+SSXU.US,D,20230919,000000,26.9,26.9198,26.9,26.9031,2400,0
+SSXU.US,D,20230920,000000,26.8485,26.8485,26.8485,26.8485,95,0
+SSXU.US,D,20230921,000000,26.55,26.56,26.4444,26.4444,1031,0
+SSXU.US,D,20230922,000000,26.615,26.64,26.5525,26.5525,3013,0
+SSXU.US,D,20230925,000000,26.32,26.3923,26.32,26.3923,555,0
+SSXU.US,D,20230926,000000,26.0956,26.0956,26.08,26.0859,741,0
+SSXU.US,D,20230927,000000,26.04,26.04,25.9916,26.0229,803,0
+SSXU.US,D,20230928,000000,26.1499,26.1581,26.14,26.1581,1378,0
+SSXU.US,D,20230929,000000,26.2599,26.2599,26.1298,26.1298,1868,0
+SSXU.US,D,20231002,000000,26.0171,26.0171,25.77,25.7922,4457,0
+SSXU.US,D,20231003,000000,25.6,25.6,25.42,25.467,98131,0
+SSXU.US,D,20231004,000000,25.46,25.4635,25.3303,25.4635,7621,0
+SSXU.US,D,20231005,000000,25.45,25.61,25.45,25.5973,587,0
+SSXU.US,D,20231006,000000,25.8709,25.89,25.86,25.8648,1665,0
+SSXU.US,D,20231009,000000,25.891,25.9173,25.891,25.8982,947,0
+SSXU.US,D,20231010,000000,26.19,26.3,26.19,26.257,936,0
+SSXU.US,D,20231011,000000,26.44,26.44,26.255,26.365,1020,0
+SSXU.US,D,20231012,000000,26.25,26.2501,26.04,26.0837,4807,0
+SSXU.US,D,20231013,000000,26.02,26.0486,25.9722,25.9722,3757,0
+SSXU.US,D,20231016,000000,26.26,26.2797,26.2298,26.2764,2858,0
+SSXU.US,D,20231017,000000,26.37,26.39,26.2899,26.3072,9788,0
+SSXU.US,D,20231018,000000,26.0801,26.0801,25.9005,25.9274,1031,0
+SSXU.US,D,20231019,000000,25.86,25.9401,25.7549,25.7549,1538,0
+SSXU.US,D,20231020,000000,25.69,25.69,25.5376,25.5376,1408,0
+SSXU.US,D,20231023,000000,25.38,25.73,25.38,25.535,5654,0
+SSXU.US,D,20231024,000000,25.6478,25.73,25.6478,25.73,2186,0
+SSXU.US,D,20231025,000000,25.57,25.58,25.56,25.57,1951,0
+SSXU.US,D,20231026,000000,25.48,25.53,25.43,25.5,1840,0
+SSXU.US,D,20231027,000000,25.43,25.43,25.43,25.43,230,0
+SSXU.US,D,20231030,000000,25.6,25.66,25.6,25.6382,1477,0
+SSXU.US,D,20231031,000000,25.66,25.6905,25.66,25.6905,2206,0
+SSXU.US,D,20231101,000000,25.66,25.76,25.66,25.76,66272,0
+SSXU.US,D,20231102,000000,25.93,25.99,25.9299,25.985,970,0
+SSXU.US,D,20231103,000000,26.1008,26.1706,26.1008,26.145,665,0
+SSXU.US,D,20231106,000000,26.12,26.1201,26.11,26.1152,896,0
+SSXU.US,D,20231107,000000,26.055,26.1,26.055,26.0757,1509,0
+SSXU.US,D,20231108,000000,26.11,26.11,26.025,26.045,823,0
+SSXU.US,D,20231109,000000,26.1001,26.115,26.0144,26.0144,1075,0
+SSXU.US,D,20231110,000000,25.9608,26.075,25.9608,26.075,974,0
+SSXU.US,D,20231113,000000,26.0005,26.0679,26.0005,26.0679,563,0
+SSXU.US,D,20231114,000000,26.4,26.4,26.39,26.3907,3492,0
+SSXU.US,D,20231115,000000,26.41,26.4301,26.4011,26.4011,6129,0
+SSXU.US,D,20231116,000000,26.402,26.41,26.35,26.385,2388,0
+SSXU.US,D,20231117,000000,26.485,26.52,26.485,26.515,1653,0
+SSXU.US,D,20231120,000000,26.55,26.62,26.55,26.5957,1178,0
+SSXU.US,D,20231121,000000,26.6199,26.6199,26.53,26.5336,4454,0
+SSXU.US,D,20231122,000000,26.5,26.55,26.5,26.55,993,0
+SSXU.US,D,20231124,000000,26.64,26.64,26.64,26.64,100,0
+SSXU.US,D,20231127,000000,26.62,26.62,26.5995,26.605,1323,0
+SSXU.US,D,20231128,000000,26.67,26.68,26.67,26.677,963,0
+SSXU.US,D,20231129,000000,26.66,26.709,26.6493,26.679,4123,0
+SSXU.US,D,20231130,000000,26.6401,26.6689,26.6401,26.6689,1159,0
+SSXU.US,D,20231201,000000,26.75,26.8494,26.75,26.8443,66135,0
+SSXU.US,D,20231204,000000,26.665,26.675,26.65,26.675,2756,0
+SSXU.US,D,20231205,000000,26.6344,26.6344,26.6344,26.6344,357,0
+SSXU.US,D,20231206,000000,26.81,26.81,26.655,26.655,1801,0
+SSXU.US,D,20231207,000000,26.6102,26.73,26.6102,26.7195,884,0
+SSXU.US,D,20231208,000000,26.75,26.76,26.75,26.7558,1046,0
+SSXU.US,D,20231211,000000,26.795,26.81,26.795,26.81,383,0
+SSXU.US,D,20231212,000000,26.72,26.81,26.7,26.81,4660,0
+SSXU.US,D,20231213,000000,26.76,27.1235,26.73,27.1235,1221,0
+SSXU.US,D,20231214,000000,27.2381,27.35,27.235,27.3159,6499,0
+SSXU.US,D,20231215,000000,27.215,27.215,27.1255,27.1255,865,0
+SSXU.US,D,20231218,000000,27.14,27.2049,27.14,27.2049,2702,0
+SSXU.US,D,20231219,000000,27.35,27.3875,27.35,27.3875,340,0
+SSXU.US,D,20231220,000000,27.365,27.365,27.1099,27.1099,1181,0
+SSXU.US,D,20231221,000000,27.3999,27.4469,27.3708,27.4469,423,0
+SSXU.US,D,20231222,000000,27.5099,27.5099,27.4649,27.4649,749,0
+SSXU.US,D,20231226,000000,27.57,27.61,27.5699,27.585,777,0
+SSXU.US,D,20231227,000000,27.0899,27.1136,27.0852,27.1136,27044,0
+SSXU.US,D,20231228,000000,27.18,27.18,27.0752,27.0752,4399,0
+SSXU.US,D,20231229,000000,27.1,27.11,27.035,27.0662,2127,0
+SSXU.US,D,20240102,000000,26.905,26.94,26.8265,26.8265,7029,0
+SSXU.US,D,20240103,000000,26.6759,26.7278,26.6759,26.7278,415,0
+SSXU.US,D,20240104,000000,26.79,26.8,26.7,26.7,3459,0
+SSXU.US,D,20240105,000000,26.73,26.7959,26.7,26.74,5288,0
+SSXU.US,D,20240108,000000,26.78,27,26.78,26.985,116736,0
+SSXU.US,D,20240109,000000,26.77,26.77,26.73,26.7455,1196,0
+SSXU.US,D,20240110,000000,26.815,26.84,26.815,26.8369,1248,0
+SSXU.US,D,20240111,000000,26.7042,26.8737,26.7042,26.8737,55920,0
+SSXU.US,D,20240112,000000,27.0301,27.0301,26.955,26.955,170,0
+SSXU.US,D,20240116,000000,26.59,26.5901,26.5,26.5199,5719,0
+SSXU.US,D,20240117,000000,26.185,26.2849,26.17,26.2849,898,0
+SSXU.US,D,20240118,000000,26.42,26.4575,26.42,26.4575,484,0
+SSXU.US,D,20240119,000000,26.41,26.595,26.41,26.595,901,0
+SSXU.US,D,20240122,000000,26.56,26.56,26.52,26.5494,9412,0
+SSXU.US,D,20240123,000000,26.47,26.6136,26.47,26.6136,1672,0
+SSXU.US,D,20240124,000000,26.91,26.9106,26.8331,26.8331,2485,0
+SSXU.US,D,20240125,000000,26.9,26.9153,26.851,26.9153,865,0
+SSXU.US,D,20240126,000000,27.03,27.08,27.01,27.055,27083,0
+SSXU.US,D,20240129,000000,26.96,27.1201,26.96,27.1,1856,0
+SSXU.US,D,20240130,000000,27.1,27.1,27.1,27.1,408,0
+SSXU.US,D,20240131,000000,27.16,27.16,27.011,27.011,456,0
+SSXU.US,D,20240201,000000,27.2852,27.29,27.25,27.29,47658,0
+SSXU.US,D,20240202,000000,27.14,27.14,27.1315,27.1315,302,0
+SSXU.US,D,20240205,000000,26.9393,27.0573,26.9393,27.0384,1617,0
+SSXU.US,D,20240206,000000,27.2,27.2861,27.2,27.2861,35138,0
+SSXU.US,D,20240207,000000,27.2699,27.27,27.23,27.23,5417,0
+SSXU.US,D,20240208,000000,27.155,27.155,27.06,27.11,3307,0
+SSXU.US,D,20240209,000000,27.08,27.19,27.06,27.19,1185,0
+SSXU.US,D,20240212,000000,27.31,27.3195,27.31,27.31,804,0
+SSXU.US,D,20240213,000000,26.89,26.89,26.84,26.84,2326,0
+SSXU.US,D,20240214,000000,27.02,27.1506,26.92,27.1506,18379,0
+SSXU.US,D,20240215,000000,27.2999,27.45,27.2999,27.44,11357,0
+SSXU.US,D,20240216,000000,27.45,27.5,27.45,27.4897,536,0
+SSXU.US,D,20240220,000000,27.6048,27.6337,27.6048,27.6337,517,0
+SSXU.US,D,20240221,000000,27.66,27.6905,27.63,27.6905,1280,0
+SSXU.US,D,20240222,000000,27.8631,27.921,27.8631,27.9126,1355,0
+SSXU.US,D,20240223,000000,27.9799,27.9799,27.93,27.965,309,0
+SSXU.US,D,20240226,000000,27.96,27.96,27.9,27.91,1804,0
+SSXU.US,D,20240227,000000,27.9611,27.9983,27.9611,27.9983,244,0
+SSXU.US,D,20240228,000000,27.7999,27.7999,27.72,27.7438,430,0
+SSXU.US,D,20240229,000000,27.87,27.8701,27.75,27.8216,1281,0
+SSXU.US,D,20240301,000000,28.0499,28.0499,28.0287,28.039,4335,0
+SSXU.US,D,20240304,000000,27.9501,27.9758,27.935,27.935,1061,0
+SSXU.US,D,20240305,000000,27.9653,27.9653,27.83,27.8726,1117,0
+SSXU.US,D,20240306,000000,28.08,28.16,28.05,28.0873,4386,0
+SSXU.US,D,20240307,000000,28.21,28.2691,28.2003,28.2691,1171,0
+SSXU.US,D,20240308,000000,28.26,28.28,28.2,28.2131,49223,0
+SSXU.US,D,20240311,000000,28.1699,28.1699,28.08,28.1444,720,0
+SSXU.US,D,20240312,000000,28.17,28.31,28.1689,28.3048,8498,0
+SSXU.US,D,20240313,000000,28.28,28.37,28.28,28.3562,1333,0
+SSXU.US,D,20240314,000000,28.2,28.21,28.11,28.17,5774,0
+SSXU.US,D,20240315,000000,28.2099,28.2099,28.1,28.1425,2240,0
+SSXU.US,D,20240318,000000,28.16,28.2,28.16,28.19,3292,0
+SSXU.US,D,20240319,000000,28.14,28.22,28.14,28.2004,1310,0
+SSXU.US,D,20240320,000000,28.1901,28.5082,28.1901,28.5082,878,0
+SSXU.US,D,20240321,000000,28.57,28.5701,28.51,28.5154,3826,0
+SSXU.US,D,20240322,000000,28.3925,28.409,28.3859,28.3859,1985,0
+SSXU.US,D,20240325,000000,28.38,28.38,28.3338,28.3338,1157,0
+SSXU.US,D,20240326,000000,28.355,28.405,28.3375,28.3375,986,0
+SSXU.US,D,20240327,000000,28.405,28.5111,28.405,28.5111,1210,0
+SSXU.US,D,20240328,000000,28.58,28.58,28.58,28.58,245,0
+SSXU.US,D,20240401,000000,28.4799,28.49,28.45,28.485,11009,0
+SSXU.US,D,20240402,000000,28.33,28.3654,28.31,28.3654,697,0
+SSXU.US,D,20240403,000000,28.37,28.4437,28.37,28.4437,452,0
+SSXU.US,D,20240404,000000,28.62,28.62,28.3133,28.3133,3998,0
+SSXU.US,D,20240405,000000,28.32,28.32,28.3082,28.3082,238,0
+SSXU.US,D,20240408,000000,28.4604,28.49,28.455,28.455,521,0
+SSXU.US,D,20240409,000000,28.4,28.47,28.4,28.4558,1043,0
+SSXU.US,D,20240410,000000,28.11,28.1367,28.08,28.1367,10924,0
+SSXU.US,D,20240411,000000,28.1767,28.1767,28.1767,28.1767,33,0
+SSXU.US,D,20240412,000000,27.73,27.74,27.69,27.7332,1673,0
+SSXU.US,D,20240415,000000,27.7601,27.7601,27.67,27.67,493,0
+SSXU.US,D,20240416,000000,27.3301,27.41,27.3203,27.3406,1615,0
+SSXU.US,D,20240417,000000,27.41,27.41,27.41,27.41,284,0
+SSXU.US,D,20240418,000000,27.48,27.48,27.38,27.4259,634,0
+SSXU.US,D,20240419,000000,27.452,27.4573,27.4,27.41,1463,0
+SSXU.US,D,20240422,000000,27.56,27.74,27.56,27.71,31302,0
+SSXU.US,D,20240423,000000,27.945,27.9497,27.9305,27.9305,304,0
+SSXU.US,D,20240424,000000,27.801,27.8926,27.801,27.8926,4668,0
+SSXU.US,D,20240425,000000,27.66,27.8201,27.6599,27.8003,4522,0
+SSXU.US,D,20240426,000000,27.9699,28.05,27.9699,28.0135,2304,0
+SSXU.US,D,20240429,000000,28.1399,28.19,28.1391,28.19,710,0
+SSXU.US,D,20240430,000000,27.91,27.91,27.81,27.81,1540,0
+SSXU.US,D,20240501,000000,27.82,27.82,27.74,27.8122,74967,0
+SSXU.US,D,20240502,000000,28.2179,28.2179,28.2161,28.2161,361,0
+SSXU.US,D,20240503,000000,28.47,28.49,28.47,28.48,2446,0
+SSXU.US,D,20240506,000000,28.61,28.67,28.61,28.67,20871,0
+SSXU.US,D,20240507,000000,28.7199,28.7199,28.66,28.6883,872,0
+SSXU.US,D,20240508,000000,28.65,28.6552,28.64,28.6552,338,0
+SSXU.US,D,20240509,000000,28.801,28.97,28.801,28.9564,5420,0
+SSXU.US,D,20240510,000000,29.05,29.0501,29.01,29.0262,751,0
+SSXU.US,D,20240513,000000,29.16,29.16,29.09,29.09,1908,0
+SSXU.US,D,20240514,000000,29.18,29.2388,29.18,29.2388,1422,0
+SSXU.US,D,20240515,000000,29.4601,29.49,29.45,29.49,733,0
+SSXU.US,D,20240516,000000,29.3901,29.44,29.3901,29.4332,1015,0
+SSXU.US,D,20240517,000000,29.52,29.5235,29.52,29.5235,341,0
+SSXU.US,D,20240520,000000,29.55,29.59,29.55,29.5539,19730,0
+SSXU.US,D,20240521,000000,29.375,29.42,29.375,29.42,1044,0
+SSXU.US,D,20240522,000000,29.2499,29.2499,29.1633,29.1633,593,0
+SSXU.US,D,20240523,000000,29.1601,29.1601,28.9367,28.9367,894,0
+SSXU.US,D,20240524,000000,29.0201,29.0949,29.0201,29.0949,1464,0
+SSXU.US,D,20240528,000000,29.1001,29.1001,29,29.0674,908,0
+SSXU.US,D,20240529,000000,28.6834,28.71,28.6551,28.6551,8565,0
+SSXU.US,D,20240530,000000,28.76,28.89,28.76,28.8272,9519,0
+SSXU.US,D,20240531,000000,28.7401,28.93,28.7401,28.9267,703,0
+SSXU.US,D,20240603,000000,29.03,29.03,28.75,28.8308,46824,0
+SSXU.US,D,20240604,000000,28.83,28.83,28.775,28.8249,411,0
+SSXU.US,D,20240605,000000,28.865,29.07,28.865,29.0552,1889,0
+SSXU.US,D,20240606,000000,29.1217,29.1217,29.1217,29.1217,45,0
+SSXU.US,D,20240607,000000,28.8,28.8,28.5688,28.5688,918,0
+SSXU.US,D,20240610,000000,28.62,28.64,28.5987,28.5987,523,0
+SSXU.US,D,20240611,000000,28.33,28.38,28.328,28.328,2152,0
+SSXU.US,D,20240612,000000,28.68,28.7351,28.59,28.59,2810,0
+SSXU.US,D,20240613,000000,28.2679,28.2899,28.25,28.2882,1203,0
+SSXU.US,D,20240614,000000,27.97,28.0893,27.97,28.0781,955,0
+SSXU.US,D,20240617,000000,28.06,28.2573,28.06,28.2573,552,0
+SSXU.US,D,20240618,000000,28.45,28.4929,28.45,28.4929,1059,0
+SSXU.US,D,20240620,000000,28.51,28.5552,28.51,28.5552,312,0
+SSXU.US,D,20240621,000000,28.41,28.41,28.3797,28.3797,602,0
+SSXU.US,D,20240624,000000,28.5901,28.63,28.59,28.5909,788,0
+SSXU.US,D,20240625,000000,28.48,28.51,28.48,28.51,723,0
+SSXU.US,D,20240626,000000,28.38,28.38,28.3799,28.3799,371,0
+SSXU.US,D,20240627,000000,28.29,28.29,28.2659,28.2659,122,0
+SSXU.US,D,20240628,000000,28.38,28.3801,28.31,28.37,6286,0
+SSXU.US,D,20240701,000000,28.56,28.56,28.37,28.37,2954,0
+SSXU.US,D,20240702,000000,28.375,28.3794,28.36,28.3794,714,0
+SSXU.US,D,20240703,000000,28.735,28.8053,28.735,28.8053,178,0
+SSXU.US,D,20240705,000000,28.86,28.88,28.86,28.88,516,0
+SSXU.US,D,20240708,000000,28.7438,28.7438,28.7438,28.7438,125,0
+SSXU.US,D,20240709,000000,28.69,28.73,28.6801,28.7158,6828,0
+SSXU.US,D,20240710,000000,28.85,28.98,28.85,28.98,1257,0
+SSXU.US,D,20240711,000000,29.1901,29.21,29.19,29.21,746,0
+SSXU.US,D,20240712,000000,29.44,29.44,29.43,29.43,323,0
+SSXU.US,D,20240715,000000,29.2001,29.27,29.14,29.14,947,0
+SSXU.US,D,20240716,000000,29.1899,29.33,29.1899,29.33,517,0
+SSXU.US,D,20240717,000000,29.1104,29.16,29.08,29.16,797,0
+SSXU.US,D,20240718,000000,28.87,28.88,28.8678,28.8678,310,0
+SSXU.US,D,20240719,000000,28.6509,28.7499,28.6509,28.6882,830,0
+SSXU.US,D,20240722,000000,28.9499,28.9499,28.82,28.937,592,0
+SSXU.US,D,20240723,000000,28.77,28.77,28.7029,28.7029,567,0
+SSXU.US,D,20240724,000000,28.42,28.42,28.3945,28.3945,1162,0
+SSXU.US,D,20240725,000000,28.3,28.3,28.2327,28.2327,544,0
+SSXU.US,D,20240726,000000,28.4699,28.522,28.4699,28.522,2001,0
+SSXU.US,D,20240729,000000,28.39,28.44,28.39,28.43,796,0
+SSXU.US,D,20240730,000000,28.43,28.44,28.43,28.44,566,0
+SSXU.US,D,20240731,000000,28.79,28.92,28.79,28.87,979,0
+SSXU.US,D,20240801,000000,28.34,28.34,28.17,28.23,4644,0
+SSXU.US,D,20240802,000000,27.8101,27.8899,27.71,27.78,822,0
+SSXU.US,D,20240805,000000,27.0199,27.25,26.91,27.17,27052,0
+SSXU.US,D,20240806,000000,27.15,27.34,27.15,27.21,654,0
+SSXU.US,D,20240807,000000,27.7112,27.7112,27.36,27.36,2685,0
+SSXU.US,D,20240808,000000,27.64,27.8696,27.64,27.8696,365,0
+SSXU.US,D,20240809,000000,27.8799,27.99,27.79,27.99,2398,0
+SSXU.US,D,20240812,000000,27.9899,28.02,27.97,28.0008,834,0
+SSXU.US,D,20240813,000000,28.175,28.405,28.175,28.405,1014,0
+SSXU.US,D,20240814,000000,28.37,28.4193,28.37,28.4193,129,0
+SSXU.US,D,20240815,000000,28.7451,28.84,28.7451,28.7559,1158,0
+SSXU.US,D,20240816,000000,28.9,28.9639,28.9,28.9639,227,0
+SSXU.US,D,20240819,000000,29.31,29.32,29.31,29.32,1483,0
+SSXU.US,D,20240820,000000,29.21,29.21,29.1325,29.1325,3156,0
+SSXU.US,D,20240821,000000,29.38,29.41,29.38,29.41,1336,0
+SSXU.US,D,20240822,000000,29.19,29.19,29.19,29.19,376,0
+SSXU.US,D,20240823,000000,29.6615,29.71,29.6237,29.71,604,0
+SSXU.US,D,20240826,000000,29.55,29.589,29.54,29.55,1404,0
+SSXU.US,D,20240827,000000,29.67,29.7,29.63,29.69,1673,0
+SSXU.US,D,20240828,000000,29.59,29.59,29.512,29.52,1023,0
+SSXU.US,D,20240829,000000,29.72,29.77,29.6084,29.6084,1282,0
+SSXU.US,D,20240830,000000,29.72,29.7525,29.58,29.74,1361,0
+SSXU.US,D,20240903,000000,29.43,29.43,29.195,29.2399,92875,0
+SSXU.US,D,20240904,000000,29.16,29.16,29.075,29.092,3259,0
+SSXU.US,D,20240905,000000,29.135,29.14,29.0753,29.0753,1892,0
+SSXU.US,D,20240906,000000,28.555,28.555,28.5443,28.5443,315,0
+SSXU.US,D,20240909,000000,28.8109,28.8109,28.8109,28.8109,261,0
+SSXU.US,D,20240910,000000,28.71,28.71,28.67,28.6892,592,0
+SSXU.US,D,20240911,000000,28.825,28.8715,28.825,28.8715,487,0
+SSXU.US,D,20240912,000000,29.05,29.11,29.05,29.0987,597,0
+SSXU.US,D,20240913,000000,29.18,29.215,29.18,29.215,5801,0
+SSXU.US,D,20240916,000000,29.29,29.4,29.25,29.3839,20858,0
+SSXU.US,D,20240917,000000,29.295,29.295,29.2939,29.2939,774,0
+SSXU.US,D,20240918,000000,29.325,29.34,29.2238,29.2238,785,0
+SSXU.US,D,20240919,000000,29.7717,29.7812,29.752361,29.7812,2490,0
+SSXU.US,D,20240920,000000,29.5501,29.67,29.5501,29.6081,1111,0
+SSXU.US,D,20240923,000000,29.7499,29.7805,29.7499,29.7805,845,0
+SSXU.US,D,20240924,000000,30.31,30.37,30.31,30.35,1249,0
+SSXU.US,D,20240925,000000,30.13,30.13,30.13,30.13,336,0
+SSXU.US,D,20240926,000000,30.8201,30.92,30.8201,30.92,428,0
+SSXU.US,D,20240927,000000,30.86,30.86,30.8075,30.8075,1256,0
+SSXU.US,D,20240930,000000,30.6,30.6323,30.565,30.6323,1146,0
+SSXU.US,D,20241001,000000,30.48,30.702,30.48,30.6624,16657,0
+SSXU.US,D,20241002,000000,30.7301,30.7826,30.7301,30.7826,3490,0
+SSXU.US,D,20241003,000000,30.41,30.436,30.41,30.4185,1190,0
+SSXU.US,D,20241004,000000,30.575,30.6569,30.575,30.6569,1330,0
+SSXU.US,D,20241007,000000,30.65,30.71,30.45,30.65,2662,0
+SSXU.US,D,20241008,000000,30.18,30.31,30.17,30.31,4217,0
+SSXU.US,D,20241009,000000,30.24,30.31,30.24,30.31,290,0
+SSXU.US,D,20241010,000000,30.2626,30.34,30.24,30.33,5791,0
+SSXU.US,D,20241011,000000,30.365,30.51,30.365,30.51,818,0
+SSXU.US,D,20241014,000000,30.4202,30.4538,30.4202,30.4538,657,0
+SSXU.US,D,20241015,000000,30.065,30.07,30.0439,30.0439,321,0
+SSXU.US,D,20241016,000000,30.2,30.2,30.185,30.1903,280,0
+SSXU.US,D,20241017,000000,30.23,30.23,30.1276,30.1276,1270,0
+SSXU.US,D,20241018,000000,30.4,30.429,30.39,30.429,2140,0
+SSXU.US,D,20241021,000000,30.28,30.28,30.07,30.13,2767,0
+SSXU.US,D,20241022,000000,29.93,30.0131,29.93,30.0131,388,0
+SSXU.US,D,20241023,000000,29.81,29.81,29.7,29.72,1184,0
+SSXU.US,D,20241024,000000,29.735,29.7967,29.735,29.7967,308,0
+SSXU.US,D,20241025,000000,29.845,29.845,29.6827,29.6827,527,0
+SSXU.US,D,20241028,000000,29.87,29.915,29.87,29.8949,1641,0
+SSXU.US,D,20241029,000000,29.78,29.81,29.76,29.7796,998,0
+SSXU.US,D,20241030,000000,29.51,29.635,29.51,29.61,764,0
+SSXU.US,D,20241031,000000,29.27,29.38,29.27,29.38,1634,0
+SSXU.US,D,20241101,000000,29.57,29.5701,29.57,29.5701,6274,0
+SSXU.US,D,20241104,000000,29.66,29.66,29.41,29.533,4497,0
+SSXU.US,D,20241105,000000,29.92,29.93,29.9067,29.9067,717,0
+SSXU.US,D,20241106,000000,29.45,29.6141,29.45,29.61,1433,0
+SSXU.US,D,20241107,000000,29.99,30.06,29.97,30.0409,1047,0
+SSXU.US,D,20241108,000000,29.5174,29.5174,29.5174,29.5174,154,0
+SSXU.US,D,20241112,000000,28.9205,29.02,28.82,28.82,1344,0
+SSXU.US,D,20241113,000000,28.87,28.8742,28.86,28.8742,1480,0
+SSXU.US,D,20241114,000000,28.83,28.83,28.75,28.7525,775,0
+SSXU.US,D,20241115,000000,28.73,28.73,28.66,28.68,1853,0
+SSXU.US,D,20241118,000000,28.95,28.95,28.865,28.9265,2423,0
+SSXU.US,D,20241119,000000,28.83,29,28.83,28.9994,7942,0
+SSXU.US,D,20241120,000000,28.87,28.9152,28.85,28.9152,1127,0
+SSXU.US,D,20241121,000000,28.98,28.99,28.98,28.99,932,0
+SSXU.US,D,20241122,000000,28.96,29.0113,28.96,29.0113,392,0
+SSXU.US,D,20241125,000000,29.145,29.145,29.08,29.1014,315,0
+SSXU.US,D,20241126,000000,28.93,28.93,28.91,28.9224,605,0
+SSXU.US,D,20241127,000000,29.01,29.08,29.01,29.08,939,0
+SSXU.US,D,20241129,000000,29.31,29.31,29.31,29.31,325,0
+SSXU.US,D,20241202,000000,29.285,29.37,29.2601,29.3471,6260,0
+SSXU.US,D,20241203,000000,29.475,29.48,29.4533,29.4533,582,0
+SSXU.US,D,20241204,000000,29.44,29.4606,29.44,29.4606,700,0
+SSXU.US,D,20241205,000000,29.62,29.62,29.605,29.605,1337,0
+SSXU.US,D,20241206,000000,29.64,29.64,29.5803,29.5803,557,0
+SSXU.US,D,20241209,000000,29.9935,29.9935,29.81,29.81,733,0
+SSXU.US,D,20241210,000000,29.48,29.48,29.48,29.48,610,0
+SSXU.US,D,20241211,000000,29.58,29.61,29.58,29.61,1372,0
+SSXU.US,D,20241212,000000,29.45,29.45,29.33,29.36,4122,0
+SSXU.US,D,20241213,000000,29.24,29.26,29.24,29.26,432,0
+SSXU.US,D,20241216,000000,29.07,29.11,29.07,29.09,1462,0
+SSXU.US,D,20241217,000000,28.9874,29,28.98,28.99,2355,0
+SSXU.US,D,20241218,000000,28.93,29.01,28.3394,28.3394,9073,0
+SSXU.US,D,20241219,000000,28.41,28.41,28.3307,28.3307,980,0
+SSXU.US,D,20241220,000000,28.33,28.52,28.33,28.4013,791,0
+SSXU.US,D,20241223,000000,28.322,28.5587,28.322,28.5587,994,0
+SSXU.US,D,20241224,000000,28.65,28.6765,28.65,28.6765,182,0
+SSXU.US,D,20241226,000000,28.78,28.78,28.7683,28.7683,197,0
+SSXU.US,D,20241227,000000,27.93,27.9422,27.93,27.9422,523,0
+SSXU.US,D,20241230,000000,27.7389,27.83,27.63,27.7745,1870,0
+SSXU.US,D,20241231,000000,27.75,27.76,27.7421,27.7421,1942,0
+SSXU.US,D,20250102,000000,27.7,27.73,27.56,27.6282,4272,0
+SSXU.US,D,20250103,000000,27.683,27.75,27.66,27.7467,81915,0
+SSXU.US,D,20250106,000000,28.01,28.01,27.8786,27.8786,1358,0
+SSXU.US,D,20250107,000000,27.9138,27.96,27.858,27.858,1133,0
+SSXU.US,D,20250108,000000,27.7956,27.8305,27.74,27.8305,9699,0
+SSXU.US,D,20250110,000000,27.3147,27.356,27.2799,27.2799,966,0
+SSXU.US,D,20250113,000000,27.1,27.25,27.08,27.1943,5158,0
+SSXU.US,D,20250114,000000,27.35,27.3601,27.28,27.3601,906,0
+SSXU.US,D,20250115,000000,27.6,27.77,27.6,27.7196,707,0
+SSXU.US,D,20250116,000000,27.745,27.7499,27.7,27.7063,5720,0
+SSXU.US,D,20250117,000000,27.79,27.8306,27.79,27.8306,6578,0
+SSXU.US,D,20250121,000000,28.26,28.33,28.26,28.3,2994,0
+SSXU.US,D,20250122,000000,28.34,28.385,28.29,28.29,1350,0
+SSXU.US,D,20250123,000000,28.32,28.49,28.32,28.4755,1414,0
+SSXU.US,D,20250124,000000,28.66,28.67,28.58,28.58,1316,0
+SSXU.US,D,20250127,000000,28.36,28.36,28.33,28.36,2491,0
+SSXU.US,D,20250128,000000,28.39,28.44,28.39,28.44,799,0
+SSXU.US,D,20250129,000000,28.52,28.52,28.45,28.45,530,0
+SSXU.US,D,20250130,000000,28.79,28.918,28.73,28.73,826,0
+SSXU.US,D,20250131,000000,28.7305,28.887363,28.4864,28.4864,1698,0
+SSXU.US,D,20250203,000000,28,28.44,28,28.2896,17787,0
+SSXU.US,D,20250204,000000,28.51,28.6393,28.51,28.6207,1438,0
+SSXU.US,D,20250205,000000,28.6753,28.81,28.6753,28.77,1531,0
+SSXU.US,D,20250206,000000,28.76,28.85,28.76,28.8387,9451,0
+SSXU.US,D,20250207,000000,28.86,28.86,28.66,28.66,2036,0
+SSXU.US,D,20250210,000000,28.84,28.85,28.84,28.85,1403,0
+SSXU.US,D,20250211,000000,28.85,28.95,28.85,28.94,718,0
+SSXU.US,D,20250212,000000,28.78,29.04,28.78,29,938,0
+SSXU.US,D,20250213,000000,29.22,29.38,29.22,29.34,684,0
+SSXU.US,D,20250218,000000,29.49,29.49,29.46,29.49,46148,0
+SSXU.US,D,20250219,000000,29.257,29.34,29.23,29.34,3544,0
+SSXU.US,D,20250220,000000,29.39,29.41,29.29,29.39,3798,0
+SSXU.US,D,20250221,000000,29.44,29.44,29.23,29.23,1833,0
+SSXU.US,D,20250224,000000,29.17,29.25,29.12,29.12,2958,0
+SSXU.US,D,20250225,000000,29.16,29.22,29.16,29.22,544,0
+SSXU.US,D,20250226,000000,29.47,29.56,29.31,29.36,11123,0
+SSXU.US,D,20250227,000000,29.14,29.15,28.88,28.88,5173,0
+SSXU.US,D,20250228,000000,28.92,28.95,28.79,28.9322,6357,0
+SSXU.US,D,20250303,000000,29.34,29.4,28.92,29.08,67914,0
+SSXU.US,D,20250304,000000,28.85,29.27,28.85,29.054,1905,0
+SSXU.US,D,20250305,000000,29.4301,29.71,29.4301,29.71,1965,0
+SSXU.US,D,20250306,000000,29.59,29.59,29.46,29.5093,1289,0
+SSXU.US,D,20250307,000000,29.6188,29.7,29.58,29.67,5030,0
+SSXU.US,D,20250310,000000,28.97,29.02,28.97,29.02,3261,0
+SSXU.US,D,20250311,000000,29.0724,29.185,29.06,29.06,3104,0
+SSXU.US,D,20250312,000000,29.1998,29.26,29.1998,29.21,1719,0
+SSXU.US,D,20250313,000000,29.12,29.12,29.04,29.04,598,0
+SSXU.US,D,20250314,000000,29.4,29.585,29.4,29.56,3539,0
+SSXU.US,D,20250317,000000,29.8,30.02,29.8,29.936,2931,0
+SSXU.US,D,20250318,000000,29.86,29.9131,29.835,29.8821,2727,0
+SSXU.US,D,20250319,000000,29.88,30.06,29.8799,30.0263,1503,0
+SSXU.US,D,20250320,000000,29.69,29.74,29.6899,29.74,1304,0
+SSXU.US,D,20250321,000000,29.56,29.6257,29.56,29.6257,707,0
+SSXU.US,D,20250324,000000,29.73,29.75,29.69,29.73,118659,0
+SSXU.US,D,20250325,000000,29.84,29.86,29.7845,29.86,7520,0
+SSXU.US,D,20250326,000000,29.62,29.62,29.421,29.43,1466,0
+SSXU.US,D,20250327,000000,29.482,29.52,29.482,29.52,1290,0
+SSXU.US,D,20250328,000000,29.22,29.22,29.1478,29.19,8256,0
+SSXU.US,D,20250331,000000,28.77,29.01,28.25,28.98,12879,0
+SSXU.US,D,20250401,000000,29.04,29.1146,29.01,29.1146,27185,0
+SSXU.US,D,20250402,000000,29.0919,29.1988,29.0919,29.1988,1518,0
+SSXU.US,D,20250403,000000,28.85,28.85,28.6237,28.6237,4994,0
+SSXU.US,D,20250404,000000,27.44,27.4911,26.8101,26.8708,5653,0
+SSXU.US,D,20250407,000000,26.48,26.48,25.83,26.1852,2510,0
+SSXU.US,D,20250408,000000,26.824,26.824,25.9155,25.9155,1660,0
+SSXU.US,D,20250409,000000,25.999,27.6078,25.9401,27.6078,4256,0
+SSXU.US,D,20250410,000000,27.31,27.31,27.04,27.2359,6445,0
+SSXU.US,D,20250411,000000,27.46,27.935,27.4599,27.9321,2347,0
+SSXU.US,D,20250414,000000,28.115,28.37,28.115,28.225,1401,0
+SSXU.US,D,20250415,000000,28.44,28.46,28.35,28.35,2432,0
+SSXU.US,D,20250416,000000,28.33,28.34,28.2906,28.2906,560,0
+SSXU.US,D,20250417,000000,28.53,28.5801,28.53,28.5393,1025,0
+SSXU.US,D,20250421,000000,28.6107,28.63,28.33,28.4426,3061,0
+SSXU.US,D,20250422,000000,28.7959,28.9801,28.58,28.89,2138,0
+SSXU.US,D,20250423,000000,29.28,29.32,29.1088,29.1088,1315,0
+SSXU.US,D,20250424,000000,29.25,29.4619,29.22,29.4619,4668,0
+SSXU.US,D,20250425,000000,29.32,29.4866,29.32,29.4866,701,0
+SSXU.US,D,20250428,000000,29.49,29.61,29.4501,29.6,2499,0
+SSXU.US,D,20250429,000000,29.63,29.74,29.62,29.64,3734,0
+SSXU.US,D,20250430,000000,29.43,29.69,29.43,29.67,1200,0
+SSXU.US,D,20250501,000000,29.76,29.76,29.605,29.65,10032,0
+SSXU.US,D,20250502,000000,30.26,30.26,30.14,30.2,2443,0
+SSXU.US,D,20250505,000000,30.33,30.3701,30.29,30.29,2615,0
+SSXU.US,D,20250506,000000,30.38,30.38,30.3,30.3,1229,0
+SSXU.US,D,20250507,000000,30.31,30.31,30.19,30.2255,1583,0
+SSXU.US,D,20250508,000000,30.17,30.2,30.1,30.1,3465,0
+SSXU.US,D,20250509,000000,30.39,30.39,30.27,30.27,947,0
+SSXU.US,D,20250512,000000,30.511,30.5161,30.4559,30.5161,2009,0
+SSXU.US,D,20250513,000000,30.48,30.6789,30.48,30.616,2345,0
+SSXU.US,D,20250514,000000,30.67,30.71,30.53,30.5406,1453,0
+SSXU.US,D,20250515,000000,30.65,30.7258,30.58,30.7258,1211,0
+SSXU.US,D,20250516,000000,30.74,30.78,30.74,30.76,2758,0
+SSXU.US,D,20250519,000000,30.78,30.96,30.7799,30.96,1065,0
+SSXU.US,D,20250520,000000,30.97,31.02,30.9699,31.0086,1100,0
+SSXU.US,D,20250521,000000,31.07,31.0938,30.83,30.83,3077,0
+SSXU.US,D,20250522,000000,30.7199,30.89,30.705,30.8066,1287,0
+SSXU.US,D,20250523,000000,30.8,30.9331,30.8,30.9331,315,0
+SSXU.US,D,20250527,000000,31.19,31.25,31.19,31.2301,1610,0
+SSXU.US,D,20250528,000000,31.08,31.08,31.0151,31.0151,2181,0
+SSXU.US,D,20250529,000000,31.0894,31.11,31.0894,31.1056,963,0
+SSXU.US,D,20250530,000000,31.04,31.08,30.96,31.0779,5547,0
+SSXU.US,D,20250602,000000,31.18,31.32,31.18,31.32,106265,0
+SSXU.US,D,20250603,000000,31.23,31.32,31.225,31.2719,12913,0
+SSXU.US,D,20250604,000000,31.43,31.46,31.4114,31.4295,3807,0
+SSXU.US,D,20250605,000000,31.495,31.495,31.425,31.425,1223,0
+SSXU.US,D,20250606,000000,31.39,31.39,31.33,31.37,2106,0
+SSXU.US,D,20250609,000000,31.425,31.54,31.38,31.38,2056,0
+SSXU.US,D,20250610,000000,31.4,31.415,31.37,31.415,842,0
+SSXU.US,D,20250611,000000,31.53,31.59,31.5198,31.5198,1286,0
+SSXU.US,D,20250612,000000,31.64,31.64,31.61,31.6311,1418,0
+SSXU.US,D,20250613,000000,31.36,31.41,31.29,31.3087,3312,0
+SSXU.US,D,20250616,000000,31.64,31.64,31.4446,31.4446,372,0
+SSXU.US,D,20250617,000000,31.32,31.32,31.1032,31.1032,630,0
+SSXU.US,D,20250618,000000,31.16,31.16,31.04,31.0577,1257,0
+SSXU.US,D,20250620,000000,30.88,30.88,30.779,30.779,1908,0
+SSXU.US,D,20250623,000000,30.6472,30.88,30.63,30.8716,1851,0
+SSXU.US,D,20250624,000000,31.32,31.3263,31.32,31.3263,336,0
+SSXU.US,D,20250625,000000,31.2227,31.2227,31.2109,31.2109,472,0
+SSXU.US,D,20250626,000000,31.53,31.6,31.53,31.5908,454,0
+SSXU.US,D,20250627,000000,31.6999,31.7,31.58,31.6031,774,0
+SSXU.US,D,20250630,000000,31.5999,31.7819,31.5999,31.7819,578,0
+SSXU.US,D,20250701,000000,31.77,31.83,31.77,31.7932,129590,0
+SSXU.US,D,20250702,000000,31.69,31.8478,31.69,31.8478,603,0
+SSXU.US,D,20250703,000000,31.8801,31.9,31.86,31.87,2367,0
+SSXU.US,D,20250707,000000,31.7399,31.7399,31.4932,31.5404,1080,0
+SSXU.US,D,20250708,000000,31.6201,31.725,31.62,31.7117,2135,0
+SSXU.US,D,20250709,000000,31.81,31.8101,31.69,31.8101,3957,0
+SSXU.US,D,20250710,000000,31.71,31.8192,31.7,31.8192,829,0
+SSXU.US,D,20250711,000000,31.62,31.6393,31.59,31.5911,77651,0
+SSXU.US,D,20250714,000000,31.61,31.6642,31.61,31.6642,895,0
+SSXU.US,D,20250715,000000,31.5608,31.5608,31.4916,31.4916,270,0
+SSXU.US,D,20250716,000000,31.3425,31.555,31.3425,31.555,2196,0
+SSXU.US,D,20250717,000000,31.5675,31.6814,31.5675,31.6814,813,0
+SSXU.US,D,20250718,000000,31.69,31.69,31.6876,31.6876,366,0
+SSXU.US,D,20250721,000000,31.85,31.9068,31.85,31.858,594,0
+SSXU.US,D,20250722,000000,31.87,32.04,31.87,32.04,1415,0
+SSXU.US,D,20250723,000000,32.35,32.5841,32.35,32.5841,2362,0
+SSXU.US,D,20250724,000000,32.53,32.53,32.4787,32.4787,539,0
+SSXU.US,D,20250725,000000,32.26,32.3802,32.26,32.3678,973,0
+SSXU.US,D,20250728,000000,31.99,31.99,31.91,31.9421,1048,0
+SSXU.US,D,20250729,000000,31.92,31.92,31.914,31.914,354,0
+SSXU.US,D,20250730,000000,31.81,31.81,31.67,31.6997,670,0
+SSXU.US,D,20250731,000000,31.5712,31.5712,31.458,31.458,1231,0
+SSXU.US,D,20250801,000000,31.36,31.444,31.28,31.444,5931,0
+SSXU.US,D,20250804,000000,31.8,31.8483,31.7604,31.8259,1292,0
+SSXU.US,D,20250805,000000,31.87,31.87,31.8514,31.8514,422,0
+SSXU.US,D,20250806,000000,32.027,32.1,32.027,32.0901,441,0
+SSXU.US,D,20250807,000000,32.33,32.39,32.2,32.24,1368,0
+SSXU.US,D,20250808,000000,32.37,32.4215,32.365,32.4215,597,0
+SSXU.US,D,20250812,000000,32.5,32.7,32.5,32.6987,4654,0
+SSXU.US,D,20250813,000000,32.84,32.88,32.84,32.88,1487,0
+SSXU.US,D,20250814,000000,32.71,32.721,32.71,32.721,4144,0
+SSXU.US,D,20250815,000000,32.9158,32.9158,32.88,32.9012,499,0
+SSXU.US,D,20250818,000000,32.91,32.93,32.91,32.93,1565,0
+SSXU.US,D,20250819,000000,32.95,32.98,32.8,32.8,1771,0
+SSXU.US,D,20250820,000000,32.9,32.9001,32.83,32.86,2155,0
+SSXU.US,D,20250821,000000,32.73,32.77,32.721,32.7596,2673,0
+SSXU.US,D,20250822,000000,33.19,33.31,33.19,33.3014,1615,0
+SSXU.US,D,20250825,000000,33.1197,33.1197,33.0273,33.0273,476,0
+SSXU.US,D,20250826,000000,32.985,33.0101,32.81,33.0101,1485,0
+SSXU.US,D,20250828,000000,33.0506,33.1108,33.0506,33.1108,128,0
+SSXU.US,D,20250829,000000,33.0352,33.0352,32.99,33.0096,103853,0
+SSXU.US,D,20250902,000000,32.62,32.8025,32.6,32.8025,74357,0
+SSXU.US,D,20250903,000000,32.781,32.855,32.781,32.855,183,0
+SSXU.US,D,20250904,000000,32.85,33.0122,32.85,33.0122,615,0
+SSXU.US,D,20250905,000000,33.29,33.34,33.16,33.16,848,0
+SSXU.US,D,20250908,000000,33.45,33.5419,33.45,33.5419,330,0
+SSXU.US,D,20250911,000000,33.69,33.9207,33.69,33.9207,447,0
+SSXU.US,D,20250912,000000,33.825,33.92,33.825,33.85,1758,0
+SSXU.US,D,20250915,000000,33.9101,34.0236,33.9101,34.0236,777,0
+SSXU.US,D,20250916,000000,34,34.0744,34,34.0744,2215,0
+SSXU.US,D,20250917,000000,34.12,34.16,34.04,34.045,2097,0
+SSXU.US,D,20250919,000000,33.8801,33.97,33.8801,33.909,390,0
+SSXU.US,D,20250922,000000,33.86,34.0458,33.86,34.0454,533,0
+SSXU.US,D,20250923,000000,34.06,34.06,33.9364,33.9364,249,0
+SSXU.US,D,20250924,000000,33.89,33.89,33.7863,33.7863,181,0
+SSXU.US,D,20250925,000000,33.5713,33.6316,33.5713,33.6316,1006,0
+SSXU.US,D,20250926,000000,33.68,33.7357,33.68,33.7357,406,0
+SSXU.US,D,20250929,000000,33.92,33.92,33.84,33.897,655,0
+SSXU.US,D,20250930,000000,33.911,34.0109,33.911,34.0109,210,0
+SSXU.US,D,20251001,000000,34.16,34.195,34.15,34.19,8393,0
+SSXU.US,D,20251002,000000,34.32,34.32,34.3,34.3,8720,0
+SSXU.US,D,20251003,000000,34.53,34.5301,34.52,34.52,1323,0
+SSXU.US,D,20251006,000000,34.595,34.595,34.5,34.5,3956,0
+SSXU.US,D,20251007,000000,34.49,34.49,34.34,34.3749,634,0
+SSXU.US,D,20251010,000000,33.46,33.529,33.3757,33.3757,405,0
+SSXU.US,D,20251013,000000,33.75,33.8193,33.75,33.8193,340,0
+SSXU.US,D,20251015,000000,34.13,34.13,34.13,34.13,201,0
+SSXU.US,D,20251016,000000,34.24,34.2497,34.24,34.2497,407,0
+SSXU.US,D,20251017,000000,34.1,34.2145,34.1,34.2145,171,0
+SSXU.US,D,20251020,000000,34.59,34.59,34.5699,34.5699,409,0
+SSXU.US,D,20251024,000000,34.61,34.61,34.5972,34.5972,227,0
+SSXU.US,D,20251028,000000,34.72,34.8401,34.72,34.8401,220,0
+SSXU.US,D,20251029,000000,34.77,34.8201,34.6926,34.6926,526,0
+SSXU.US,D,20251031,000000,34.41,34.41,34.41,34.41,339,0
+SSXU.US,D,20251103,000000,34.44,34.441,34.39,34.441,4855,0
+SSXU.US,D,20251105,000000,34.13,34.3299,34.13,34.24,733,0
+SSXU.US,D,20251106,000000,34.2,34.2001,34.2,34.2,385,0
+SSXU.US,D,20251110,000000,34.5,34.5,34.5,34.5,433,0
+SSXU.US,D,20251111,000000,34.77,34.7992,34.77,34.7992,890,0
+SSXU.US,D,20251112,000000,34.911,34.92,34.8,34.9026,6086,0
+SSXU.US,D,20251113,000000,34.915,34.915,34.5821,34.5821,637,0
+SSXU.US,D,20251114,000000,34.42,34.56,34.42,34.4573,8756,0
+SSXU.US,D,20251117,000000,34.27,34.27,34,34.0612,532,0
+SSXU.US,D,20251118,000000,33.68,33.801,33.68,33.7877,621,0
+SSXU.US,D,20251119,000000,33.8698,33.8698,33.66,33.7199,561,0
+SSXU.US,D,20251120,000000,33.93,33.93,33.28,33.2815,1874,0
+SSXU.US,D,20251124,000000,33.8384,33.8947,33.8384,33.8947,224,0
+SSXU.US,D,20251126,000000,34.49,34.49,34.4873,34.4873,742,0
+SSXU.US,D,20251128,000000,34.58,34.6274,34.58,34.6274,111,0
+SSXU.US,D,20251201,000000,34.608,34.61,34.4989,34.4989,24365,0
+SSXU.US,D,20251202,000000,34.46,34.4863,34.435,34.4863,5793,0
+SSXU.US,D,20251203,000000,34.45,34.568,34.45,34.568,2323,0
+SSXU.US,D,20251204,000000,34.7,34.7,34.6669,34.6669,196,0
+SSXU.US,D,20251205,000000,34.69,34.7005,34.69,34.7005,192,0
+SSXU.US,D,20251208,000000,34.52,34.5298,34.52,34.5298,122,0
+SSXU.US,D,20251209,000000,34.54,34.59,34.5293,34.5293,663,0
+SSXU.US,D,20251210,000000,34.68,34.82,34.66,34.82,899,0
+SSXU.US,D,20251212,000000,34.7868,34.8379,34.7868,34.8379,415,0
+SSXU.US,D,20251215,000000,35.05,35.05,35.005,35.0115,441,0
+SSXU.US,D,20251216,000000,34.77,34.77,34.77,34.77,364,0
+SSXU.US,D,20251217,000000,34.63,34.63,34.6219,34.6219,536,0
+SSXU.US,D,20251218,000000,34.83,34.93,34.8142,34.8142,2269,0
+SSXU.US,D,20251222,000000,35.21,35.245,35.181,35.245,1535,0
+SSXU.US,D,20251223,000000,35.350975,35.3949,35.350975,35.3949,481,0
+SSXU.US,D,20251224,000000,35.35,35.4,35.35,35.4,3559,0
+SSXU.US,D,20251230,000000,34.54,34.55,34.4795,34.4795,1955,0
+SSXU.US,D,20260102,000000,34.65,34.7068,34.59,34.7068,42782,0
+SSXU.US,D,20260105,000000,34.84,35.06,34.84,35.01,75412,0
+SSXU.US,D,20260106,000000,35.15,35.15,35.07,35.0845,32730,0
+SSXU.US,D,20260107,000000,35.02,35.19,34.93,34.9301,2583,0
+SSXU.US,D,20260108,000000,34.93,34.9368,34.93,34.9368,535,0
+SSXU.US,D,20260109,000000,35.098,35.17,35.06,35.141,3966,0
+SSXU.US,D,20260112,000000,35.4,35.4,35.3996,35.3996,2365,0
+SSXU.US,D,20260113,000000,35.32,35.32,35.14,35.14,500,0
+SSXU.US,D,20260120,000000,35.03,35.03,34.9307,34.9307,273,0
+SSXU.US,D,20260121,000000,35.3002,35.3002,35.2947,35.2947,762,0
+SSXU.US,D,20260123,000000,35.46,35.6247,35.4599,35.6247,788,0
+SSXU.US,D,20260126,000000,35.781466,35.781466,35.775,35.775,876,0
+SSXU.US,D,20260128,000000,36.22,36.22,36.199,36.199,4705,0
+SSXU.US,D,20260129,000000,36.02,36.3971,35.98,36.3971,6094,0
+SSXU.US,D,20260130,000000,36.15,36.15,35.855,35.855,2791,0
+SSXU.US,D,20260202,000000,35.92,36.0273,35.86,36.0273,186847,0
+SSXU.US,D,20260203,000000,36.2125,36.2125,36.2125,36.2125,35461,0
+SSXU.US,D,20260204,000000,36.41,36.41,36.07,36.2053,5040,0
+SSXU.US,D,20260205,000000,35.82,35.86,35.749,35.749,1728,0
+SSXU.US,D,20260206,000000,36.3199,36.5225,36.3199,36.5225,1089,0
+SSXU.US,D,20260209,000000,36.739,36.955,36.6899,36.955,4981,0
+SSXU.US,D,20260210,000000,37.07,37.07,37.02,37.034,554,0
+SSXU.US,D,20260211,000000,37.08,37.2285,37.08,37.2285,223,0
+SSXU.US,D,20260212,000000,37.16,37.16,36.73,36.731,848,0
+SSXU.US,D,20260213,000000,36.785,36.8,36.73,36.8,6644,0
+SSXU.US,D,20260217,000000,36.45,36.81,36.45,36.751,423,0
+SSXU.US,D,20260218,000000,37.01,37.01,36.83,36.9,991,0

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

@@ -0,0 +1,765 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXE.US,D,20230201,000000,25.85,25.85,25.4776,25.805,6679,0
+STXE.US,D,20230202,000000,27.08,27.08,25.4634,25.5321,38578,0
+STXE.US,D,20230203,000000,28.12,28.12,25.325,25.44,14231,0
+STXE.US,D,20230206,000000,25.5,25.5,24.875,25.0387,39997,0
+STXE.US,D,20230207,000000,25.05,25.15,24.884,25.075,15895,0
+STXE.US,D,20230208,000000,25.14,25.15,25.04,25.115,16945,0
+STXE.US,D,20230209,000000,25.2363,25.25,25.0401,25.12,3709,0
+STXE.US,D,20230210,000000,25.09,25.1,25,25.0813,5535,0
+STXE.US,D,20230213,000000,25.09,25.23,25,25.167,4297,0
+STXE.US,D,20230214,000000,25.23,25.24,25.095,25.2104,5673,0
+STXE.US,D,20230215,000000,24.98,25.08,24.842,25.0621,2356,0
+STXE.US,D,20230216,000000,24.96,25.1699,24.8937,25.0543,8154,0
+STXE.US,D,20230217,000000,24.94,25.005,24.9,24.9601,15066,0
+STXE.US,D,20230221,000000,25.17,25.17,24.55,24.6599,15559,0
+STXE.US,D,20230222,000000,24.56,24.575,24.51,24.51,11597,0
+STXE.US,D,20230223,000000,24.59,24.8,24.5729,24.685,14472,0
+STXE.US,D,20230224,000000,24.5,24.5,24.2,24.2342,9384,0
+STXE.US,D,20230227,000000,24.315,24.33,24.2509,24.2509,7605,0
+STXE.US,D,20230228,000000,24.29,24.2999,24.2,24.24,12398,0
+STXE.US,D,20230301,000000,24.41,24.54,24.39,24.4143,4548,0
+STXE.US,D,20230302,000000,24.4,24.54,24.355,24.511,12488,0
+STXE.US,D,20230303,000000,24.6098,24.81,24.56,24.7692,1379,0
+STXE.US,D,20230306,000000,24.9,24.95,24.81,24.8542,1694,0
+STXE.US,D,20230307,000000,24.86,24.86,24.53,24.5865,12006,0
+STXE.US,D,20230308,000000,24.655,24.74,24.63,24.74,1751,0
+STXE.US,D,20230309,000000,24.65,24.69,24.42,24.4209,16524,0
+STXE.US,D,20230310,000000,24.381,24.381,24.19,24.1934,12225,0
+STXE.US,D,20230313,000000,24.1,24.1944,24.08,24.0948,1238,0
+STXE.US,D,20230314,000000,24.12,24.12,23.96,24.0044,27319,0
+STXE.US,D,20230315,000000,23.4621,23.6882,23.371,23.5848,4151,0
+STXE.US,D,20230316,000000,23.58,24.03,23.58,24.0064,19892,0
+STXE.US,D,20230317,000000,23.98,23.98,23.758,23.98,3698,0
+STXE.US,D,20230320,000000,23.96,23.9999,23.8301,23.9307,3044,0
+STXE.US,D,20230321,000000,24.1,24.21,23.98,24.2,4698,0
+STXE.US,D,20230322,000000,24.245,24.51,24.245,24.2918,73074,0
+STXE.US,D,20230323,000000,24.55,24.62,24.4065,24.4065,1075,0
+STXE.US,D,20230324,000000,24.28,24.56,24.23,24.56,96917,0
+STXE.US,D,20230327,000000,24.2634,24.41,24.2634,24.3137,6099,0
+STXE.US,D,20230328,000000,24.45,24.45,24.37,24.4101,15218,0
+STXE.US,D,20230329,000000,24.58,24.62,24.475,24.5876,9733,0
+STXE.US,D,20230330,000000,24.83,24.83,24.6895,24.7412,148560,0
+STXE.US,D,20230331,000000,24.82,24.8999,24.7215,24.7767,8144,0
+STXE.US,D,20230403,000000,24.83,24.89,24.721,24.84,6796,0
+STXE.US,D,20230404,000000,24.8601,24.97,24.85,24.9169,2536,0
+STXE.US,D,20230405,000000,24.92,24.9699,24.75,24.8094,12070,0
+STXE.US,D,20230406,000000,24.75,24.88,24.75,24.7941,2182,0
+STXE.US,D,20230410,000000,24.84,24.9399,24.7864,24.912,8675,0
+STXE.US,D,20230411,000000,25,25.27,25,25.27,8060,0
+STXE.US,D,20230412,000000,25.36,25.36,25.185,25.1851,14935,0
+STXE.US,D,20230413,000000,25.39,25.49,25.34,25.49,13547,0
+STXE.US,D,20230414,000000,25.35,25.35,25.21,25.3144,6732,0
+STXE.US,D,20230417,000000,25.32,25.3395,25.175,25.2348,8932,0
+STXE.US,D,20230418,000000,25.32,25.32,25.18,25.2245,7234,0
+STXE.US,D,20230419,000000,25.08,25.23,25.0337,25.23,7777,0
+STXE.US,D,20230420,000000,25.1,25.19,25.0687,25.0687,4765,0
+STXE.US,D,20230421,000000,25.05,25.05,24.8506,24.905,24498,0
+STXE.US,D,20230424,000000,25.05,25.06,24.94,25.0539,3960,0
+STXE.US,D,20230425,000000,24.87,24.87,24.6837,24.6837,3412,0
+STXE.US,D,20230426,000000,24.92,24.9299,24.755,24.84,80865,0
+STXE.US,D,20230427,000000,24.98,25.27,24.8128,25.27,9911,0
+STXE.US,D,20230428,000000,25.15,25.24,25.14,25.1691,3223,0
+STXE.US,D,20230501,000000,25.29,25.29,25.0662,25.1451,1749,0
+STXE.US,D,20230502,000000,25,25.07,24.81,24.9251,2755,0
+STXE.US,D,20230503,000000,25,25,24.9249,24.9249,1672,0
+STXE.US,D,20230504,000000,24.9959,25.11,24.9959,25.0438,2598,0
+STXE.US,D,20230505,000000,25.22,25.41,25.22,25.3678,8596,0
+STXE.US,D,20230508,000000,25.42,25.4499,25.325,25.3304,2962,0
+STXE.US,D,20230509,000000,25.3003,25.42,25.3003,25.31,6711,0
+STXE.US,D,20230510,000000,25.48,25.48,25.17,25.3703,12082,0
+STXE.US,D,20230511,000000,25.13,25.29,25.05,25.29,27844,0
+STXE.US,D,20230512,000000,25.13,25.31,25,25.31,4563,0
+STXE.US,D,20230515,000000,25.13,25.33,25.1218,25.2524,4937,0
+STXE.US,D,20230516,000000,25.16,25.24,25.1239,25.1239,2683,0
+STXE.US,D,20230517,000000,25.23,25.375,25.2,25.3453,1804,0
+STXE.US,D,20230518,000000,25.24,25.3441,25.18,25.3441,1853,0
+STXE.US,D,20230519,000000,25.42,25.5,25.365,25.44,5938,0
+STXE.US,D,20230522,000000,25.51,25.6199,25.5,25.5103,5257,0
+STXE.US,D,20230523,000000,25.37,25.37,25.3001,25.3001,1209,0
+STXE.US,D,20230524,000000,25.3,25.3,25.205,25.2394,1808,0
+STXE.US,D,20230525,000000,25.305,25.3648,25.305,25.3648,535,0
+STXE.US,D,20230526,000000,25.7,25.789,25.67,25.789,863,0
+STXE.US,D,20230530,000000,25.75,25.77,25.62,25.6396,3818,0
+STXE.US,D,20230531,000000,25.4,25.4699,25.295,25.3846,5980,0
+STXE.US,D,20230601,000000,25.36,25.675,25.36,25.675,2948,0
+STXE.US,D,20230602,000000,25.87,26.08,25.87,26,89548,0
+STXE.US,D,20230605,000000,25.96,26.068,25.8601,26,8846,0
+STXE.US,D,20230606,000000,26.01,26.22,26.01,26.1501,4189,0
+STXE.US,D,20230607,000000,26.21,26.2956,26.11,26.135,3443,0
+STXE.US,D,20230608,000000,26.095,26.25,26.095,26.25,4404,0
+STXE.US,D,20230609,000000,26.42,26.5,26.31,26.4029,5032,0
+STXE.US,D,20230612,000000,26.39,26.56,26.36,26.45,9924,0
+STXE.US,D,20230613,000000,26.66,26.77,26.59,26.6269,5960,0
+STXE.US,D,20230614,000000,26.65,26.92,26.65,26.75,8272,0
+STXE.US,D,20230615,000000,26.74,26.95,26.68,26.8814,5654,0
+STXE.US,D,20230616,000000,26.84,26.92,26.74,26.7891,10452,0
+STXE.US,D,20230620,000000,26.56,26.66,26.42,26.5438,51584,0
+STXE.US,D,20230621,000000,26.45,26.6,26.42,26.55,162712,0
+STXE.US,D,20230622,000000,26.39,26.4375,26.345,26.376,4051,0
+STXE.US,D,20230623,000000,26.14,26.2299,26.0401,26.1484,546384,0
+STXE.US,D,20230626,000000,26.27,26.36,26.25,26.25,6355,0
+STXE.US,D,20230627,000000,26.375,26.49,26.285,26.466,52695,0
+STXE.US,D,20230628,000000,26.16,26.24,26.16,26.18,2921,0
+STXE.US,D,20230629,000000,26.18,26.26,26.1259,26.1718,10426,0
+STXE.US,D,20230630,000000,26.35,26.43,26.35,26.365,17116,0
+STXE.US,D,20230703,000000,26.56,26.6497,26.48,26.585,74725,0
+STXE.US,D,20230705,000000,26.39,26.5,26.38,26.38,12628,0
+STXE.US,D,20230706,000000,26.1,26.1,25.87,25.935,13713,0
+STXE.US,D,20230707,000000,25.99,26.3,25.99,26.1,7401,0
+STXE.US,D,20230710,000000,26.14,26.15,26.02,26.0905,14043,0
+STXE.US,D,20230711,000000,26.28,26.55,26.2201,26.55,6328,0
+STXE.US,D,20230712,000000,26.73,26.87,26.662,26.81,8531,0
+STXE.US,D,20230713,000000,26.94,27.1299,26.94,27.03,6992,0
+STXE.US,D,20230714,000000,27.11,27.1199,27.02,27.02,10807,0
+STXE.US,D,20230717,000000,26.98,27.15,26.9762,27.095,20956,0
+STXE.US,D,20230718,000000,27.05,27.1596,27.01,27.01,6186,0
+STXE.US,D,20230719,000000,27.1,27.25,26.96,27.25,13623,0
+STXE.US,D,20230720,000000,26.95,27.01,26.78,26.9,35967,0
+STXE.US,D,20230721,000000,26.85,27.01,26.84,27.01,21442,0
+STXE.US,D,20230724,000000,26.92,27.26,26.92,27.26,17010,0
+STXE.US,D,20230725,000000,27.1,27.23,27.1,27.21,12289,0
+STXE.US,D,20230726,000000,27.17,27.29,27.1212,27.28,15045,0
+STXE.US,D,20230727,000000,27.26,27.34,26.96,26.96,12252,0
+STXE.US,D,20230728,000000,27.165,27.2799,27.09,27.235,11846,0
+STXE.US,D,20230731,000000,27.14,27.2196,27.08,27.16,32148,0
+STXE.US,D,20230801,000000,27.05,27.12,26.9,26.96,55983,0
+STXE.US,D,20230802,000000,26.6,26.6,26.4267,26.4267,11157,0
+STXE.US,D,20230803,000000,26.33,26.43,26.23,26.31,20400,0
+STXE.US,D,20230804,000000,26.5742,26.66,26.44,26.44,4859,0
+STXE.US,D,20230807,000000,26.49,26.521,26.42,26.45,5205,0
+STXE.US,D,20230808,000000,26.2,26.3699,26.1209,26.24,31632,0
+STXE.US,D,20230809,000000,26.4411,26.46,26.27,26.27,12972,0
+STXE.US,D,20230810,000000,26.43,26.65,26.27,26.27,11121,0
+STXE.US,D,20230811,000000,26.13,26.25,26.1,26.1145,5848,0
+STXE.US,D,20230814,000000,25.9,26.12,25.9,25.99,9661,0
+STXE.US,D,20230815,000000,25.97,25.97,25.73,25.8048,29306,0
+STXE.US,D,20230816,000000,25.8832,25.97,25.56,25.5981,688685,0
+STXE.US,D,20230817,000000,25.75,25.77,25.55,25.55,6606,0
+STXE.US,D,20230818,000000,25.5,25.7,25.5,25.68,29687,0
+STXE.US,D,20230821,000000,25.63,25.75,25.556,25.6999,32636,0
+STXE.US,D,20230822,000000,25.82,25.82,25.62,25.74,32168,0
+STXE.US,D,20230823,000000,25.92,26.22,25.92,26.22,15018,0
+STXE.US,D,20230824,000000,26.12,26.12,25.9359,25.9736,13322,0
+STXE.US,D,20230825,000000,25.88,26.09,25.77,26.09,14118,0
+STXE.US,D,20230828,000000,26,26.23,25.99,26.23,9007,0
+STXE.US,D,20230829,000000,26.03,26.31,25.99,26.2635,19768,0
+STXE.US,D,20230830,000000,26.27,26.29,26.11,26.25,15917,0
+STXE.US,D,20230831,000000,25.9812,26.08,25.9,25.9616,30707,0
+STXE.US,D,20230901,000000,26.1651,26.18,26.095,26.1566,41234,0
+STXE.US,D,20230905,000000,26.06,26.1,25.955,26.06,18343,0
+STXE.US,D,20230906,000000,25.92,25.925,25.68,25.92,9736,0
+STXE.US,D,20230907,000000,25.78,25.78,25.69,25.77,11605,0
+STXE.US,D,20230908,000000,25.83,25.93,25.7917,25.93,4752,0
+STXE.US,D,20230911,000000,26.01,26.11,26,26.1076,5272,0
+STXE.US,D,20230912,000000,25.91,26.02,25.91,25.98,6399,0
+STXE.US,D,20230913,000000,26.023,26.1,26.02,26.0377,2214,0
+STXE.US,D,20230914,000000,26.21,26.26,26.16,26.1706,7475,0
+STXE.US,D,20230915,000000,26.3,26.3,26.1,26.1422,12166,0
+STXE.US,D,20230918,000000,26.07,26.12,26.03,26.1,22932,0
+STXE.US,D,20230919,000000,26.01,26.0699,25.9609,26.03,18768,0
+STXE.US,D,20230920,000000,26.16,26.16,25.7879,25.7879,602833,0
+STXE.US,D,20230921,000000,25.47,25.57,25.32,25.44,215927,0
+STXE.US,D,20230922,000000,25.53,25.66,25.37,25.42,394604,0
+STXE.US,D,20230925,000000,25.37,25.5,25.33,25.49,19755,0
+STXE.US,D,20230926,000000,25.18,25.31,24.99,25.16,467054,0
+STXE.US,D,20230927,000000,25.08,25.08,24.85,24.93,21385,0
+STXE.US,D,20230928,000000,24.85,25.08,24.85,25.0405,12736,0
+STXE.US,D,20230929,000000,25.25,25.25,24.9967,24.9967,133198,0
+STXE.US,D,20231002,000000,24.93,24.985,24.79,24.8869,42663,0
+STXE.US,D,20231003,000000,24.71,24.89,24.62,24.6291,9657,0
+STXE.US,D,20231004,000000,24.56,24.72,24.49,24.659,419257,0
+STXE.US,D,20231005,000000,24.59,24.67,24.5,24.5744,795722,0
+STXE.US,D,20231006,000000,24.6,24.8809,24.5018,24.86,30716,0
+STXE.US,D,20231009,000000,24.56,24.7443,24.5,24.7138,8601,0
+STXE.US,D,20231010,000000,24.82,25.035,24.82,25.0258,9121,0
+STXE.US,D,20231011,000000,25.09,25.14,25,25.13,9284,0
+STXE.US,D,20231012,000000,24.93,24.9884,24.7815,24.84,9492,0
+STXE.US,D,20231013,000000,24.8284,24.8284,24.56,24.69,515557,0
+STXE.US,D,20231016,000000,24.71,24.91,24.71,24.8842,6873,0
+STXE.US,D,20231017,000000,24.67,24.9299,24.67,24.791,7710,0
+STXE.US,D,20231018,000000,24.79,24.79,24.6,24.66,11022,0
+STXE.US,D,20231019,000000,24.6,24.7397,24.5365,24.575,8300,0
+STXE.US,D,20231020,000000,24.43,24.47,24.3143,24.3314,9940,0
+STXE.US,D,20231023,000000,24.02,24.25,24.02,24.1442,11307,0
+STXE.US,D,20231024,000000,24.2657,24.31,24.24,24.2608,7268,0
+STXE.US,D,20231025,000000,24.1,24.165,24.0621,24.0773,10579,0
+STXE.US,D,20231026,000000,23.84,23.96,23.84,23.96,7257,0
+STXE.US,D,20231027,000000,23.995,23.995,23.794,23.86,2782,0
+STXE.US,D,20231030,000000,24.12,24.2087,24.02,24.05,6955,0
+STXE.US,D,20231031,000000,24.01,24.01,23.95,23.96,2972,0
+STXE.US,D,20231101,000000,24.06,24.34,24.06,24.34,8583,0
+STXE.US,D,20231102,000000,24.7,24.8786,24.685,24.8255,17270,0
+STXE.US,D,20231103,000000,24.94,25.2799,24.94,25.245,15467,0
+STXE.US,D,20231106,000000,25.45,25.46,25.34,25.44,3379,0
+STXE.US,D,20231107,000000,25.28,25.399,25.28,25.399,16334,0
+STXE.US,D,20231108,000000,25.29,25.29,25.1,25.25,18814,0
+STXE.US,D,20231109,000000,25.26,25.26,25.0035,25.07,4372,0
+STXE.US,D,20231110,000000,25.1787,25.3287,25.1787,25.288,3856,0
+STXE.US,D,20231113,000000,25.14,25.28,25.11,25.2047,2907,0
+STXE.US,D,20231114,000000,25.5,25.83,25.5,25.7801,10376,0
+STXE.US,D,20231115,000000,25.8823,25.931,25.82,25.9045,6683,0
+STXE.US,D,20231116,000000,25.93,26,25.87,25.8851,10050,0
+STXE.US,D,20231117,000000,26,26.0289,25.87,26.02,13107,0
+STXE.US,D,20231120,000000,26.05,26.21,25.95,26.1851,5776,0
+STXE.US,D,20231121,000000,26.19,26.19,26,26.0864,8426,0
+STXE.US,D,20231122,000000,26.06,26.06,25.94,25.9719,6340,0
+STXE.US,D,20231124,000000,25.95,26.0085,25.9441,25.9456,1379,0
+STXE.US,D,20231127,000000,26.01,26.01,25.955,25.9552,2705,0
+STXE.US,D,20231128,000000,26.11,26.33,26.11,26.2938,4969,0
+STXE.US,D,20231129,000000,26.27,26.32,26.17,26.17,14589,0
+STXE.US,D,20231130,000000,26.2373,26.37,26.175,26.37,4628,0
+STXE.US,D,20231201,000000,26.19,26.43,26.1722,26.3998,5647,0
+STXE.US,D,20231204,000000,26.35,26.39,26.13,26.2078,16761,0
+STXE.US,D,20231205,000000,26.0901,26.35,26.0901,26.2501,10293,0
+STXE.US,D,20231206,000000,26.43,26.43,26.26,26.2851,18897,0
+STXE.US,D,20231207,000000,26.295,26.41,26.2401,26.39,11339,0
+STXE.US,D,20231208,000000,26.31,26.3799,26.28,26.369,12075,0
+STXE.US,D,20231211,000000,26.32,26.47,26.32,26.46,14798,0
+STXE.US,D,20231212,000000,26.38,26.45,26.3283,26.4051,11093,0
+STXE.US,D,20231213,000000,26.4,26.83,26.305,26.7531,9221,0
+STXE.US,D,20231214,000000,27.13,27.26,27.13,27.26,13011,0
+STXE.US,D,20231215,000000,27.14,27.14,27,27.0205,12670,0
+STXE.US,D,20231218,000000,27.09,27.19,26.98,27.13,26515,0
+STXE.US,D,20231219,000000,27.2,27.29,27.18,27.24,29249,0
+STXE.US,D,20231220,000000,27.1,27.145,26.82,26.82,16776,0
+STXE.US,D,20231221,000000,27.14,27.2211,27.1,27.2168,10508,0
+STXE.US,D,20231222,000000,27.35,27.36,27.2603,27.2993,13086,0
+STXE.US,D,20231226,000000,27.53,27.68,27.4901,27.68,31726,0
+STXE.US,D,20231227,000000,27.67,27.84,27.61,27.84,30525,0
+STXE.US,D,20231228,000000,27.805,27.91,27.7705,27.7899,19637,0
+STXE.US,D,20231229,000000,27.83,27.94,27.72,27.8209,45839,0
+STXE.US,D,20240102,000000,27.66,27.7,27.53,27.5954,18541,0
+STXE.US,D,20240103,000000,27.2513,27.39,27.2513,27.3458,6748,0
+STXE.US,D,20240104,000000,27.4,27.53,27.37,27.3872,9976,0
+STXE.US,D,20240105,000000,27.07,27.64,27.07,27.36,79406,0
+STXE.US,D,20240108,000000,27.4,27.64,27.3986,27.565,8044,0
+STXE.US,D,20240109,000000,27.35,27.38,27.18,27.3,55430,0
+STXE.US,D,20240110,000000,27.28,27.2897,27.21,27.2531,12916,0
+STXE.US,D,20240111,000000,27.26,27.38,27.17,27.3,10803,0
+STXE.US,D,20240112,000000,27.67,27.67,27.42,27.52,11418,0
+STXE.US,D,20240116,000000,26.95,27.09,26.93,26.97,47834,0
+STXE.US,D,20240117,000000,26.66,26.66,26.46,26.5454,7151,0
+STXE.US,D,20240118,000000,26.56,26.7596,26.56,26.7596,13695,0
+STXE.US,D,20240119,000000,26.78,27.15,26.78,27.1454,19913,0
+STXE.US,D,20240122,000000,27.11,27.16,27.045,27.09,9287,0
+STXE.US,D,20240123,000000,26.88,27.04,26.88,27.03,8588,0
+STXE.US,D,20240124,000000,27.25,27.31,27.2021,27.21,18597,0
+STXE.US,D,20240125,000000,27.19,27.2295,27.11,27.19,17090,0
+STXE.US,D,20240126,000000,27.3,27.33,27.27,27.296,14482,0
+STXE.US,D,20240129,000000,27.4082,27.52,27.36,27.4997,10943,0
+STXE.US,D,20240130,000000,27.5,27.5,27.19,27.37,30884,0
+STXE.US,D,20240131,000000,27.45,27.45,27.115,27.1413,10284,0
+STXE.US,D,20240201,000000,27.3795,27.52,27.35,27.52,8110,0
+STXE.US,D,20240202,000000,27.49,27.53,27.34,27.5174,11025,0
+STXE.US,D,20240205,000000,27.39,27.489,27.34,27.4663,7203,0
+STXE.US,D,20240206,000000,27.64,27.7851,27.64,27.7743,9704,0
+STXE.US,D,20240207,000000,27.88,27.93,27.83,27.9109,21790,0
+STXE.US,D,20240208,000000,28,28,27.7295,27.7894,9294,0
+STXE.US,D,20240209,000000,27.75,27.91,27.75,27.8609,8820,0
+STXE.US,D,20240212,000000,28.04,28.11,28.04,28.0521,5693,0
+STXE.US,D,20240213,000000,27.59,27.71,27.4801,27.551,6182,0
+STXE.US,D,20240214,000000,27.91,27.9881,27.91,27.977,16422,0
+STXE.US,D,20240215,000000,28.05,28.11,27.98,28.09,15543,0
+STXE.US,D,20240216,000000,27.95,28.0799,27.94,27.97,24346,0
+STXE.US,D,20240220,000000,28.2,28.2,28.1421,28.2,15427,0
+STXE.US,D,20240221,000000,27.98,28.1,27.98,28.0329,15152,0
+STXE.US,D,20240222,000000,28.16,28.3,28.16,28.2765,9258,0
+STXE.US,D,20240223,000000,28.2,28.25,28.1866,28.25,17125,0
+STXE.US,D,20240226,000000,28.11,28.15,28.0538,28.0538,24212,0
+STXE.US,D,20240227,000000,28.3,28.3,28.05,28.12,14516,0
+STXE.US,D,20240228,000000,27.875,27.92,27.875,27.91,11817,0
+STXE.US,D,20240229,000000,27.84,27.91,27.84,27.9093,8315,0
+STXE.US,D,20240301,000000,27.96,28.26,27.96,28.2499,3226,0
+STXE.US,D,20240304,000000,28.33,28.37,28.22,28.33,74784,0
+STXE.US,D,20240305,000000,28.1286,28.19,28.02,28.1,9144,0
+STXE.US,D,20240306,000000,28.38,28.48,28.35,28.4375,9965,0
+STXE.US,D,20240307,000000,28.585,28.7397,28.57,28.72,7463,0
+STXE.US,D,20240308,000000,28.81,28.81,28.68,28.6928,9222,0
+STXE.US,D,20240311,000000,28.61,28.61,28.5,28.58,5605,0
+STXE.US,D,20240312,000000,28.59,28.749,28.59,28.749,7385,0
+STXE.US,D,20240313,000000,28.63,28.63,28.55,28.6195,3921,0
+STXE.US,D,20240314,000000,28.68,28.68,28.46,28.5004,12137,0
+STXE.US,D,20240315,000000,28.3,28.34,28.235,28.2568,7787,0
+STXE.US,D,20240318,000000,28.44,28.44,28.3,28.35,7596,0
+STXE.US,D,20240319,000000,28.2,28.28,28.14,28.25,12651,0
+STXE.US,D,20240320,000000,28.19,28.56,28.19,28.56,6251,0
+STXE.US,D,20240321,000000,28.74,28.81,28.6354,28.69,20918,0
+STXE.US,D,20240322,000000,28.59,28.61,28.52,28.5705,10956,0
+STXE.US,D,20240325,000000,28.52,28.7125,28.52,28.7125,6585,0
+STXE.US,D,20240326,000000,28.65,28.65,28.58,28.59,13382,0
+STXE.US,D,20240327,000000,28.65,28.6589,28.56,28.6589,12217,0
+STXE.US,D,20240328,000000,28.64,28.71,28.64,28.71,6569,0
+STXE.US,D,20240401,000000,28.71,28.77,28.5799,28.62,13291,0
+STXE.US,D,20240402,000000,28.65,28.76,28.65,28.722,11965,0
+STXE.US,D,20240403,000000,28.55,28.81,28.55,28.77,17805,0
+STXE.US,D,20240404,000000,29.09,29.1,28.6894,28.72,11223,0
+STXE.US,D,20240405,000000,28.68,28.87,28.68,28.8575,6705,0
+STXE.US,D,20240408,000000,29.01,29.05,28.89,29.0233,7144,0
+STXE.US,D,20240409,000000,29.26,29.27,29.13,29.2271,30563,0
+STXE.US,D,20240410,000000,28.76,28.81,28.675,28.7747,6375,0
+STXE.US,D,20240411,000000,28.98,28.98,28.77,28.9527,11657,0
+STXE.US,D,20240412,000000,28.58,28.62,28.37,28.47,21729,0
+STXE.US,D,20240415,000000,28.54,28.71,28.1413,28.1413,23251,0
+STXE.US,D,20240416,000000,27.81,27.87,27.69,27.84,12879,0
+STXE.US,D,20240417,000000,27.92,27.95,27.74,27.83,17821,0
+STXE.US,D,20240418,000000,28.02,28.02,27.7509,27.779,8466,0
+STXE.US,D,20240419,000000,27.65,27.65,27.54,27.5401,11127,0
+STXE.US,D,20240422,000000,27.67,27.8,27.53,27.7736,5374,0
+STXE.US,D,20240423,000000,27.75,28.049,27.75,28.0219,4455,0
+STXE.US,D,20240424,000000,28.13,28.19,27.9761,28.08,10151,0
+STXE.US,D,20240425,000000,27.86,28.055,27.86,28.0542,9548,0
+STXE.US,D,20240426,000000,28.15,28.4466,28.15,28.4466,3632,0
+STXE.US,D,20240429,000000,28.48,28.48,28.3998,28.4579,2373,0
+STXE.US,D,20240430,000000,28.4,28.4,28.2197,28.2205,7499,0
+STXE.US,D,20240501,000000,28.23,28.23,28.12,28.2184,2580,0
+STXE.US,D,20240502,000000,28.39,28.5701,28.335,28.5308,8980,0
+STXE.US,D,20240503,000000,28.83,28.83,28.6492,28.7478,9839,0
+STXE.US,D,20240506,000000,28.8,29.039,28.6804,29.039,4102,0
+STXE.US,D,20240507,000000,28.76,28.76,28.65,28.6809,11180,0
+STXE.US,D,20240508,000000,28.63,28.74,28.56,28.7154,4430,0
+STXE.US,D,20240509,000000,28.52,28.59,28.47,28.5802,6464,0
+STXE.US,D,20240510,000000,28.8,28.8,28.53,28.5706,8577,0
+STXE.US,D,20240513,000000,28.78,28.79,28.59,28.6259,10051,0
+STXE.US,D,20240514,000000,28.74,28.9096,28.74,28.9096,7040,0
+STXE.US,D,20240515,000000,29,29.2329,29,29.2329,11882,0
+STXE.US,D,20240516,000000,29.16,29.16,29.07,29.1122,2383,0
+STXE.US,D,20240517,000000,29.24,29.24,29.01,29.2104,13858,0
+STXE.US,D,20240520,000000,29.17,29.1801,29.1072,29.1072,4227,0
+STXE.US,D,20240521,000000,29.0719,29.1,28.89,29.0772,11029,0
+STXE.US,D,20240522,000000,29.14,29.14,29.0313,29.04,3428,0
+STXE.US,D,20240523,000000,29.37,29.37,29.025,29.0596,9736,0
+STXE.US,D,20240524,000000,29.14,29.22,29.06,29.17,3532,0
+STXE.US,D,20240528,000000,29.02,29.14,29.02,29.1,3162,0
+STXE.US,D,20240529,000000,28.57,28.6499,28.52,28.52,12733,0
+STXE.US,D,20240530,000000,28.31,28.49,28.31,28.46,14100,0
+STXE.US,D,20240531,000000,28.17,28.2667,28.09,28.2667,9771,0
+STXE.US,D,20240603,000000,28.76,28.889,28.57,28.7628,12139,0
+STXE.US,D,20240604,000000,28.07,28.1101,27.9601,28.0709,5403,0
+STXE.US,D,20240605,000000,28.46,28.65,28.46,28.65,4285,0
+STXE.US,D,20240606,000000,28.86,28.95,28.79,28.87,25337,0
+STXE.US,D,20240607,000000,28.75,28.76,28.5701,28.67,7315,0
+STXE.US,D,20240610,000000,28.66,28.8,28.55,28.72,26359,0
+STXE.US,D,20240611,000000,28.58,28.68,28.5201,28.58,4610,0
+STXE.US,D,20240612,000000,29.06,29.18,29.0375,29.12,14639,0
+STXE.US,D,20240613,000000,29.1,29.1,28.927,29.03,19931,0
+STXE.US,D,20240614,000000,28.97,29.1,28.935,29.1,4107,0
+STXE.US,D,20240617,000000,29.1,29.35,29.06,29.3006,8217,0
+STXE.US,D,20240618,000000,29.5,29.68,29.5,29.68,6220,0
+STXE.US,D,20240620,000000,29.83,29.83,29.585,29.6985,50958,0
+STXE.US,D,20240621,000000,29.63,29.66,29.5192,29.5192,7619,0
+STXE.US,D,20240624,000000,29.6,29.78,29.52,29.6,14049,0
+STXE.US,D,20240625,000000,29.452,29.62,29.43,29.62,12285,0
+STXE.US,D,20240626,000000,29.56,29.58,29.45,29.58,10448,0
+STXE.US,D,20240627,000000,29.75,29.75,29.6,29.73,8822,0
+STXE.US,D,20240628,000000,29.84,29.84,29.6599,29.74,4008,0
+STXE.US,D,20240701,000000,29.75,29.815,29.69,29.74,11348,0
+STXE.US,D,20240702,000000,29.57,29.83,29.57,29.78,23246,0
+STXE.US,D,20240703,000000,29.92,30.15,29.92,30.15,8647,0
+STXE.US,D,20240705,000000,30.27,30.4944,30.27,30.4944,7059,0
+STXE.US,D,20240708,000000,30.7,30.72,30.58,30.64,9329,0
+STXE.US,D,20240709,000000,30.67,30.72,30.63,30.69,8235,0
+STXE.US,D,20240710,000000,30.76,30.95,30.76,30.92,11213,0
+STXE.US,D,20240711,000000,31.16,31.16,30.92,30.98,6858,0
+STXE.US,D,20240712,000000,30.89,31.09,30.89,31.0143,7665,0
+STXE.US,D,20240715,000000,30.95,30.95,30.72,30.79,14296,0
+STXE.US,D,20240716,000000,30.85,31.0585,30.85,31.03,18712,0
+STXE.US,D,20240717,000000,30.7,30.7,30.4903,30.52,12084,0
+STXE.US,D,20240718,000000,30.5,30.5,30.2399,30.25,4091,0
+STXE.US,D,20240719,000000,30.13,30.13,29.8502,29.8502,1876,0
+STXE.US,D,20240722,000000,29.9,30.07,29.89,30.01,105620,0
+STXE.US,D,20240723,000000,29.77,29.97,29.77,29.92,12900,0
+STXE.US,D,20240724,000000,29.7,29.81,29.44,29.48,21109,0
+STXE.US,D,20240725,000000,29.33,29.73,29.33,29.64,17563,0
+STXE.US,D,20240726,000000,29.71,29.81,29.6,29.78,12994,0
+STXE.US,D,20240729,000000,29.87,29.87,29.67,29.77,6860,0
+STXE.US,D,20240730,000000,29.79,29.79,29.545,29.68,11406,0
+STXE.US,D,20240731,000000,30.25,30.32,30.17,30.31,5832,0
+STXE.US,D,20240801,000000,30.16,30.24,29.7215,29.83,13688,0
+STXE.US,D,20240802,000000,29.25,29.26,29.12,29.2,14516,0
+STXE.US,D,20240805,000000,27.68,28.28,27.68,28.081,169923,0
+STXE.US,D,20240806,000000,28.19,28.6,28.08,28.48,37141,0
+STXE.US,D,20240807,000000,29.08,29.12,28.57,28.65,41115,0
+STXE.US,D,20240808,000000,28.9,29.3,28.9,29.22,19557,0
+STXE.US,D,20240809,000000,29.21,29.55,29.21,29.52,7210,0
+STXE.US,D,20240812,000000,29.55,29.65,29.4584,29.52,11978,0
+STXE.US,D,20240813,000000,29.5,29.89,29.5,29.82,15457,0
+STXE.US,D,20240814,000000,29.73,29.91,29.73,29.84,16945,0
+STXE.US,D,20240815,000000,29.94,30.1935,29.94,30.13,31905,0
+STXE.US,D,20240816,000000,30.255,30.64,30.21,30.53,11106,0
+STXE.US,D,20240819,000000,30.55,30.75,30.43,30.7,19355,0
+STXE.US,D,20240820,000000,30.67,30.73,30.4701,30.63,25451,0
+STXE.US,D,20240821,000000,30.67,30.72,30.52,30.69,15535,0
+STXE.US,D,20240822,000000,30.6,30.6,30.21,30.28,8396,0
+STXE.US,D,20240823,000000,30.41,30.82,30.41,30.82,9099,0
+STXE.US,D,20240826,000000,30.82,30.82,30.6,30.6301,5820,0
+STXE.US,D,20240827,000000,30.56,30.67,30.53,30.625,8869,0
+STXE.US,D,20240828,000000,30.68,30.68,30.42,30.57,13532,0
+STXE.US,D,20240829,000000,30.52,30.6,30.46,30.46,13645,0
+STXE.US,D,20240830,000000,30.53,30.53,30.33,30.5,8185,0
+STXE.US,D,20240903,000000,30.4,30.4,29.8415,30.01,19796,0
+STXE.US,D,20240904,000000,29.87,30.095,29.83,29.91,6929,0
+STXE.US,D,20240905,000000,29.84,30.02,29.83,29.959,6499,0
+STXE.US,D,20240906,000000,30.04,30.04,29.2879,29.4,14416,0
+STXE.US,D,20240909,000000,29.7241,29.74,29.6728,29.6728,4042,0
+STXE.US,D,20240910,000000,29.67,29.67,29.54,29.6678,11155,0
+STXE.US,D,20240911,000000,29.52,29.74,29.39,29.7312,6589,0
+STXE.US,D,20240912,000000,29.856,30.09,29.856,30.0746,3298,0
+STXE.US,D,20240913,000000,30.2,30.29,30.2,30.26,13168,0
+STXE.US,D,20240916,000000,30.1801,30.31,30.13,30.3,12328,0
+STXE.US,D,20240917,000000,30.35,30.35,30.25,30.25,17312,0
+STXE.US,D,20240918,000000,30.25,30.509,30.25,30.27,12358,0
+STXE.US,D,20240919,000000,30.6,30.78,30.4201,30.72,58417,0
+STXE.US,D,20240920,000000,30.8,30.8,30.47,30.62,10294,0
+STXE.US,D,20240923,000000,30.71,30.88,30.71,30.87,6947,0
+STXE.US,D,20240924,000000,31.1,31.319,31,31.25,8104,0
+STXE.US,D,20240925,000000,31.45,31.52,31.02,31.0491,10074,0
+STXE.US,D,20240926,000000,31.9,31.9,31.5,31.7227,8667,0
+STXE.US,D,20240927,000000,31.7,31.74,30.97,31.0145,7113,0
+STXE.US,D,20240930,000000,30.3,30.4399,30.25,30.3439,25068,0
+STXE.US,D,20241001,000000,30.43,30.43,30.04,30.2239,9287,0
+STXE.US,D,20241002,000000,30.21,30.31,30.13,30.26,34697,0
+STXE.US,D,20241003,000000,29.97,29.9799,29.7,29.93,17585,0
+STXE.US,D,20241004,000000,29.98,29.98,29.76,29.9101,8818,0
+STXE.US,D,20241007,000000,29.91,29.95,29.74,29.7416,14101,0
+STXE.US,D,20241008,000000,29.85,30.09,29.85,30.0888,14399,0
+STXE.US,D,20241009,000000,30.039,30.19,29.96,30.15,12757,0
+STXE.US,D,20241010,000000,30.23,30.23,29.95,30.133,10689,0
+STXE.US,D,20241011,000000,30.3,30.38,30.018,30.3,17356,0
+STXE.US,D,20241014,000000,30.32,30.44,30.25,30.44,5929,0
+STXE.US,D,20241015,000000,30.37,30.38,30.13,30.18,12973,0
+STXE.US,D,20241016,000000,30.27,30.39,30.21,30.39,17782,0
+STXE.US,D,20241017,000000,30.4,30.4282,30.17,30.2978,6667,0
+STXE.US,D,20241018,000000,30.5,30.55,30.38,30.45,7791,0
+STXE.US,D,20241021,000000,30.35,30.49,30.175,30.3039,10219,0
+STXE.US,D,20241022,000000,30.044,30.15,29.995,30.12,11848,0
+STXE.US,D,20241023,000000,29.99,30.125,29.78,29.98,13410,0
+STXE.US,D,20241024,000000,30.25,30.25,29.7694,29.92,7949,0
+STXE.US,D,20241025,000000,29.97,30.06,29.83,29.93,9594,0
+STXE.US,D,20241028,000000,29.99,30.01,29.9302,29.96,9361,0
+STXE.US,D,20241029,000000,29.81,29.98,29.81,29.98,20483,0
+STXE.US,D,20241030,000000,29.69,29.73,29.6424,29.71,5480,0
+STXE.US,D,20241031,000000,29.8,29.8,29.2401,29.4706,10517,0
+STXE.US,D,20241101,000000,29.75,29.75,29.4533,29.58,7159,0
+STXE.US,D,20241104,000000,29.81,29.81,29.5599,29.67,9716,0
+STXE.US,D,20241105,000000,29.82,30.01,29.73,29.96,6873,0
+STXE.US,D,20241106,000000,29.4305,29.86,29.4305,29.8458,10981,0
+STXE.US,D,20241107,000000,29.84,30.062,29.84,29.99,10201,0
+STXE.US,D,20241108,000000,29.9,29.9,29.65,29.72,10136,0
+STXE.US,D,20241111,000000,29.44,29.49,29.28,29.38,22881,0
+STXE.US,D,20241112,000000,29,29.5,28.84,28.93,12333,0
+STXE.US,D,20241113,000000,28.78,28.78,28.57,28.69,54057,0
+STXE.US,D,20241114,000000,28.69,28.8,28.48,28.5125,17995,0
+STXE.US,D,20241115,000000,28.62,28.79,28.45,28.6239,15876,0
+STXE.US,D,20241118,000000,28.6701,28.89,28.66,28.87,3071,0
+STXE.US,D,20241119,000000,28.865,29.02,28.83,28.97,9504,0
+STXE.US,D,20241120,000000,28.73,28.85,28.6708,28.73,8100,0
+STXE.US,D,20241121,000000,28.735,28.8116,28.63,28.8116,30927,0
+STXE.US,D,20241122,000000,29.01,29.09,28.92,29.07,14100,0
+STXE.US,D,20241125,000000,29.1,29.14,28.97,29.08,21618,0
+STXE.US,D,20241126,000000,29.12,29.13,28.99,29.05,14560,0
+STXE.US,D,20241127,000000,28.89,28.92,28.68,28.79,12122,0
+STXE.US,D,20241129,000000,28.63,28.98,28.59,28.91,2798,0
+STXE.US,D,20241202,000000,28.9,29,28.85,29,16233,0
+STXE.US,D,20241203,000000,28.88,29.05,28.78,29.05,19014,0
+STXE.US,D,20241204,000000,29.15,29.27,29.12,29.26,6171,0
+STXE.US,D,20241205,000000,29.4,29.44,29.36,29.3805,5912,0
+STXE.US,D,20241206,000000,29.295,29.34,29.19,29.26,12510,0
+STXE.US,D,20241209,000000,29.47,29.51,29.3,29.3113,12820,0
+STXE.US,D,20241210,000000,29.2908,29.3,29.13,29.187,8583,0
+STXE.US,D,20241211,000000,29.25,29.3988,29.1801,29.34,11746,0
+STXE.US,D,20241212,000000,28.78,28.8,28.59,28.7,21181,0
+STXE.US,D,20241213,000000,28.89,28.98,28.72,28.83,38240,0
+STXE.US,D,20241216,000000,28.818,28.818,28.71,28.75,18364,0
+STXE.US,D,20241217,000000,28.47,28.71,28.345,28.5,121990,0
+STXE.US,D,20241218,000000,28.4409,28.53,27.52,27.52,161715,0
+STXE.US,D,20241219,000000,27.76,27.88,27.75,27.79,9586,0
+STXE.US,D,20241220,000000,27.65,27.93,27.5527,27.8413,20177,0
+STXE.US,D,20241223,000000,27.91,28.02,27.81,27.94,14303,0
+STXE.US,D,20241224,000000,28.0092,28.0599,27.94,28.0562,5734,0
+STXE.US,D,20241226,000000,27.74,27.93,27.74,27.89,16698,0
+STXE.US,D,20241227,000000,27.67,27.84,27.67,27.84,5997,0
+STXE.US,D,20241230,000000,27.65,27.79,27.6,27.7,7454,0
+STXE.US,D,20241231,000000,27.81,27.81,27.54,27.57,7878,0
+STXE.US,D,20250102,000000,27.63,27.76,27.57,27.68,20728,0
+STXE.US,D,20250103,000000,27.93,28.01,27.88,27.94,19224,0
+STXE.US,D,20250106,000000,28.3398,28.3398,28.12,28.12,16329,0
+STXE.US,D,20250107,000000,28.3294,28.3294,27.98,28.11,29867,0
+STXE.US,D,20250108,000000,27.9,27.92,27.81,27.89,8246,0
+STXE.US,D,20250110,000000,27.3798,27.54,27.31,27.5,23953,0
+STXE.US,D,20250113,000000,27.24,27.287,27.07,27.287,20506,0
+STXE.US,D,20250114,000000,27.37,27.43,27.26,27.34,9683,0
+STXE.US,D,20250115,000000,27.69,27.8,27.59,27.7,13721,0
+STXE.US,D,20250116,000000,27.9292,27.93,27.76,27.8919,6624,0
+STXE.US,D,20250117,000000,27.75,27.945,27.7121,27.7718,15998,0
+STXE.US,D,20250121,000000,27.83,28.0981,27.76,27.97,12420,0
+STXE.US,D,20250122,000000,28.06,28.23,27.96,27.97,67449,0
+STXE.US,D,20250123,000000,28.0701,28.2,28.05,28.15,25834,0
+STXE.US,D,20250124,000000,28.1736,28.3,28.1,28.17,6495,0
+STXE.US,D,20250127,000000,27.61,27.76,27.44,27.49,36773,0
+STXE.US,D,20250128,000000,27.93,27.93,27.4403,27.6172,21769,0
+STXE.US,D,20250129,000000,27.71,27.9257,27.67,27.9257,23048,0
+STXE.US,D,20250130,000000,27.95,28.25,27.87,28.01,14302,0
+STXE.US,D,20250131,000000,28.08,28.1928,27.78,27.9749,11768,0
+STXE.US,D,20250203,000000,27.5,27.81,27.5,27.7504,13032,0
+STXE.US,D,20250204,000000,27.78,28.0866,27.71,28.0866,21584,0
+STXE.US,D,20250205,000000,28.0694,28.2,28.06,28.14,25205,0
+STXE.US,D,20250206,000000,28.06,28.1615,28.01,28.1615,7869,0
+STXE.US,D,20250207,000000,28.1891,28.21,27.871,27.9752,18042,0
+STXE.US,D,20250210,000000,28.04,28.17,28.04,28.1119,23359,0
+STXE.US,D,20250211,000000,28.0195,28.1548,27.98,28.1548,7961,0
+STXE.US,D,20250212,000000,28.01,28.05,27.71,28.0446,23021,0
+STXE.US,D,20250213,000000,27.8215,28.11,27.8215,28.07,20626,0
+STXE.US,D,20250214,000000,28.1,28.12,27.88,28.0353,12289,0
+STXE.US,D,20250218,000000,28.28,28.3,28.14,28.21,11892,0
+STXE.US,D,20250219,000000,28.215,28.3,28.19,28.235,11396,0
+STXE.US,D,20250220,000000,28.443,28.48,28.25,28.33,7543,0
+STXE.US,D,20250221,000000,28.415,28.45,27.92,28.045,12539,0
+STXE.US,D,20250224,000000,28,28.018,27.9,27.9,10248,0
+STXE.US,D,20250225,000000,27.78,27.9,27.76,27.805,8606,0
+STXE.US,D,20250226,000000,27.92,28.0462,27.81,27.8571,11596,0
+STXE.US,D,20250227,000000,27.51,27.65,27.17,27.2835,69309,0
+STXE.US,D,20250228,000000,27.07,27.2,26.9,27.02,39011,0
+STXE.US,D,20250303,000000,27.3,27.3,26.72,26.82,12518,0
+STXE.US,D,20250304,000000,26.89,27.12,26.7807,27.04,16326,0
+STXE.US,D,20250305,000000,27.43,27.5917,27.36,27.5,5487,0
+STXE.US,D,20250306,000000,27.44,27.55,27.19,27.34,47568,0
+STXE.US,D,20250307,000000,27.5,27.5,27.16,27.38,23395,0
+STXE.US,D,20250310,000000,27,27.21,26.8,26.91,7211,0
+STXE.US,D,20250311,000000,27.04,27.07,26.82,26.99,28717,0
+STXE.US,D,20250312,000000,27.31,27.33,27.07,27.2195,8680,0
+STXE.US,D,20250313,000000,26.99,27.08,26.99,27.025,11330,0
+STXE.US,D,20250314,000000,27.28,27.45,27.11,27.3784,9843,0
+STXE.US,D,20250317,000000,27.54,27.77,27.53,27.7497,14373,0
+STXE.US,D,20250318,000000,27.708,27.74,27.57,27.663,21542,0
+STXE.US,D,20250319,000000,27.65,27.85,27.6,27.7858,15810,0
+STXE.US,D,20250320,000000,27.8309,27.9293,27.73,27.81,71016,0
+STXE.US,D,20250321,000000,27.88,28.15,27.82,27.8748,7231,0
+STXE.US,D,20250324,000000,28.0636,28.125,27.98,28.03,18449,0
+STXE.US,D,20250325,000000,28.03,28.1016,27.99,28.0792,7163,0
+STXE.US,D,20250326,000000,27.9901,28.0428,27.835,27.885,5739,0
+STXE.US,D,20250327,000000,27.94,27.945,27.89,27.89,6942,0
+STXE.US,D,20250328,000000,27.55,27.55,27.26,27.3181,7014,0
+STXE.US,D,20250331,000000,27.07,27.34,27.04,27.3229,9250,0
+STXE.US,D,20250401,000000,27.47,27.54,27.24,27.4323,62650,0
+STXE.US,D,20250402,000000,27.415,27.59,27.415,27.5048,4245,0
+STXE.US,D,20250403,000000,27.19,27.36,26.88,26.9426,32834,0
+STXE.US,D,20250404,000000,26.15,26.22,25.42,25.7,19114,0
+STXE.US,D,20250407,000000,25.19,25.72,24.7517,25.39,26802,0
+STXE.US,D,20250408,000000,25.94,25.94,24.85,24.93,20121,0
+STXE.US,D,20250409,000000,24.94,27.5752,24.84,26.66,25361,0
+STXE.US,D,20250410,000000,26.46,26.8,25.6,25.92,16310,0
+STXE.US,D,20250411,000000,26.45,26.71,26.39,26.6582,5892,0
+STXE.US,D,20250414,000000,26.91,26.96,26.765,26.84,15258,0
+STXE.US,D,20250415,000000,26.9937,27.1199,26.88,26.9249,6124,0
+STXE.US,D,20250416,000000,26.888,27.02,26.675,26.7665,15497,0
+STXE.US,D,20250417,000000,27.1,27.1991,27.04,27.04,7121,0
+STXE.US,D,20250421,000000,27.09,27.23,26.84,26.9997,21346,0
+STXE.US,D,20250422,000000,27.22,27.4299,27.22,27.2762,8241,0
+STXE.US,D,20250423,000000,27.69,27.76,27.44,27.5305,9110,0
+STXE.US,D,20250424,000000,27.546,27.871,27.546,27.871,3776,0
+STXE.US,D,20250425,000000,27.48,27.82,27.48,27.7819,5046,0
+STXE.US,D,20250428,000000,27.86,28,27.68,27.8645,40775,0
+STXE.US,D,20250429,000000,28,28.11,27.98,27.99,4250,0
+STXE.US,D,20250430,000000,27.96,28.1549,27.88,28.1549,7730,0
+STXE.US,D,20250501,000000,28.12,28.33,28,28.11,4816,0
+STXE.US,D,20250502,000000,28.76,28.8583,28.6331,28.84,13224,0
+STXE.US,D,20250505,000000,29.06,29.16,28.95,28.9748,2812,0
+STXE.US,D,20250506,000000,28.67,28.87,28.67,28.8234,5819,0
+STXE.US,D,20250507,000000,28.7,28.75,28.37,28.6105,5146,0
+STXE.US,D,20250508,000000,28.4806,28.51,28.38,28.3919,3946,0
+STXE.US,D,20250509,000000,28.76,28.76,28.63,28.7348,5259,0
+STXE.US,D,20250512,000000,29.25,29.38,29.1019,29.2721,6166,0
+STXE.US,D,20250513,000000,29.2006,29.54,29.19,29.4513,14691,0
+STXE.US,D,20250514,000000,29.46,29.59,29.38,29.473,6181,0
+STXE.US,D,20250515,000000,29.59,29.6994,29.59,29.66,5583,0
+STXE.US,D,20250516,000000,29.63,29.6605,29.5001,29.6605,21992,0
+STXE.US,D,20250519,000000,29.51,29.716,29.51,29.716,3275,0
+STXE.US,D,20250520,000000,29.51,29.51,29.35,29.48,43336,0
+STXE.US,D,20250521,000000,29.57,29.63,29.35,29.4176,4380,0
+STXE.US,D,20250522,000000,29.3,29.37,29.27,29.27,3491,0
+STXE.US,D,20250523,000000,29.27,29.5301,29.27,29.4961,5737,0
+STXE.US,D,20250527,000000,28.97,29.49,28.96,29.46,23265,0
+STXE.US,D,20250528,000000,29.43,29.7551,29.42,29.5977,3282,0
+STXE.US,D,20250529,000000,29.4909,29.7095,29.4019,29.6335,3546,0
+STXE.US,D,20250530,000000,29.28,29.65,29.18,29.32,2808,0
+STXE.US,D,20250602,000000,29.295,29.5604,29.2813,29.5604,4791,0
+STXE.US,D,20250603,000000,29.39,29.8,29.37,29.42,22914,0
+STXE.US,D,20250604,000000,29.735,29.82,29.66,29.74,25623,0
+STXE.US,D,20250605,000000,30.24,30.31,29.8432,29.9785,8698,0
+STXE.US,D,20250606,000000,30.08,30.2195,29.9301,30.2,3829,0
+STXE.US,D,20250609,000000,30.17,30.32,29.85,30.2181,8354,0
+STXE.US,D,20250610,000000,30.4,30.66,29.66,30.52,9512,0
+STXE.US,D,20250611,000000,30.6959,30.7899,30.51,30.58,6302,0
+STXE.US,D,20250612,000000,30.51,30.6801,30.48,30.6801,6178,0
+STXE.US,D,20250613,000000,30.346,30.7,29.41,30.12,4149,0
+STXE.US,D,20250616,000000,30.92,30.9988,29.33,30.21,21777,0
+STXE.US,D,20250617,000000,30.29,30.36,30.03,30.1,8573,0
+STXE.US,D,20250618,000000,30.2406,30.275,30.1,30.17,3618,0
+STXE.US,D,20250620,000000,30.48,30.74,29.39,30.06,6200,0
+STXE.US,D,20250623,000000,29.42,30.6,29.41,30.1653,20005,0
+STXE.US,D,20250624,000000,30.65,30.9696,30.61,30.9237,6876,0
+STXE.US,D,20250625,000000,30.9,31,30.9,30.93,7527,0
+STXE.US,D,20250626,000000,31.12,31.3,31.12,31.2577,4495,0
+STXE.US,D,20250627,000000,31.05,31.18,30.9,31.03,2544,0
+STXE.US,D,20250630,000000,30.8856,31.0132,30.8856,31.0132,11107,0
+STXE.US,D,20250701,000000,31.09,31.1549,30.9811,31.1549,2766,0
+STXE.US,D,20250702,000000,31.164,31.31,31.11,31.31,1434,0
+STXE.US,D,20250703,000000,31.45,31.6372,31.45,31.5,2224,0
+STXE.US,D,20250707,000000,31.25,31.31,30.96,31.05,3697,0
+STXE.US,D,20250708,000000,31.11,31.2295,31.11,31.2295,5811,0
+STXE.US,D,20250709,000000,31.39,31.39,31.17,31.2119,2422,0
+STXE.US,D,20250710,000000,31.11,31.23,31.11,31.2013,14316,0
+STXE.US,D,20250711,000000,31.06,31.1497,31.05,31.0737,4970,0
+STXE.US,D,20250714,000000,30.98,31.02,30.95,31.01,10878,0
+STXE.US,D,20250715,000000,31.2427,31.26,31.0794,31.0794,1491,0
+STXE.US,D,20250716,000000,31.12,31.35,31.08,31.3409,8607,0
+STXE.US,D,20250717,000000,31.35,31.4,31.34,31.3759,1416,0
+STXE.US,D,20250718,000000,31.48,31.57,31.22,31.2626,4121,0
+STXE.US,D,20250721,000000,31.47,31.54,31.45,31.4605,5783,0
+STXE.US,D,20250722,000000,31.2,31.3199,31.17,31.2814,4984,0
+STXE.US,D,20250723,000000,31.47,31.57,31.47,31.5549,4811,0
+STXE.US,D,20250724,000000,31.53,31.59,31.39,31.4,5296,0
+STXE.US,D,20250725,000000,31.345,31.4305,31.3,31.38,1790,0
+STXE.US,D,20250728,000000,31.1,31.2,31.0507,31.1,5364,0
+STXE.US,D,20250729,000000,31.12,31.2,31.05,31.1183,5052,0
+STXE.US,D,20250730,000000,31.12,31.19,30.99,30.99,3439,0
+STXE.US,D,20250731,000000,30.98,31.1167,30.83,30.9414,6712,0
+STXE.US,D,20250801,000000,30.82,30.86,30.71,30.7422,5335,0
+STXE.US,D,20250804,000000,31.1208,31.1208,30.935,30.96,7078,0
+STXE.US,D,20250805,000000,31.14,31.25,31.03,31.0685,3181,0
+STXE.US,D,20250806,000000,31.09,31.16,30.96,31.1252,8352,0
+STXE.US,D,20250807,000000,31.6,31.6588,31.497,31.5257,6005,0
+STXE.US,D,20250808,000000,31.575,31.6299,31.52,31.575,4259,0
+STXE.US,D,20250811,000000,31.51,31.55,31.44,31.5117,4660,0
+STXE.US,D,20250812,000000,31.68,31.9277,31.65,31.9277,3125,0
+STXE.US,D,20250813,000000,32.15,32.21,31.92,32.0282,8213,0
+STXE.US,D,20250814,000000,31.66,31.8024,31.6303,31.71,9392,0
+STXE.US,D,20250815,000000,31.75,31.83,31.37,31.7214,4625,0
+STXE.US,D,20250818,000000,31.86,31.9645,31.77,31.9645,5117,0
+STXE.US,D,20250819,000000,31.8171,31.8171,31.62,31.6719,3318,0
+STXE.US,D,20250820,000000,31.29,31.4558,31.27,31.4558,1576,0
+STXE.US,D,20250821,000000,31.32,31.439,31.3193,31.439,1194,0
+STXE.US,D,20250822,000000,31.7134,31.81,31.65,31.766,8384,0
+STXE.US,D,20250825,000000,31.67,31.757,30.8,31.614,5508,0
+STXE.US,D,20250826,000000,31.5518,31.5518,31.33,31.4943,6346,0
+STXE.US,D,20250827,000000,31.351,31.54,31.2,31.4,5954,0
+STXE.US,D,20250828,000000,31.39,31.545,31.39,31.5444,3717,0
+STXE.US,D,20250829,000000,31.29,31.5,31.09,31.1724,2694,0
+STXE.US,D,20250902,000000,30.945,31.0767,30.93,31.0767,2705,0
+STXE.US,D,20250903,000000,31.31,31.32,31.18,31.21,3963,0
+STXE.US,D,20250904,000000,31.3075,31.4093,31.23,31.4093,3396,0
+STXE.US,D,20250905,000000,31.525,31.88,31.4845,31.62,3522,0
+STXE.US,D,20250908,000000,31.68,31.8045,31.68,31.8045,4556,0
+STXE.US,D,20250909,000000,31.93,31.93,31.82,31.88,14040,0
+STXE.US,D,20250910,000000,32.3088,32.3525,32.23,32.26,2367,0
+STXE.US,D,20250911,000000,32.51,32.62,32.49,32.49,6020,0
+STXE.US,D,20250912,000000,32.57,32.6933,32.52,32.6933,9936,0
+STXE.US,D,20250915,000000,32.71,32.8214,32.65,32.8,14117,0
+STXE.US,D,20250916,000000,33.197,33.21,32.9908,33.1502,19515,0
+STXE.US,D,20250917,000000,33.26,33.3392,32.91,33.1615,11261,0
+STXE.US,D,20250918,000000,33.1,33.26,33.1,33.2587,4536,0
+STXE.US,D,20250919,000000,33.17,33.258,33.12,33.2521,4163,0
+STXE.US,D,20250922,000000,33.315,33.4953,33.26,33.4953,49265,0
+STXE.US,D,20250923,000000,33.7,33.71,33.5801,33.6258,5578,0
+STXE.US,D,20250924,000000,33.6,33.76,33.3101,33.34,7787,0
+STXE.US,D,20250925,000000,33.11,33.1703,33.05,33.1703,7756,0
+STXE.US,D,20250926,000000,32.96,33.112,32.82,33.0375,23560,0
+STXE.US,D,20250929,000000,32.8525,32.96,32.765,32.795,6795,0
+STXE.US,D,20250930,000000,32.79,32.9,32.71,32.8839,16195,0
+STXE.US,D,20251001,000000,33.31,33.3191,33.15,33.2,10882,0
+STXE.US,D,20251002,000000,33.54,33.54,33.19,33.345,4861,0
+STXE.US,D,20251003,000000,33.56,33.735,33.53,33.5961,4694,0
+STXE.US,D,20251006,000000,33.78,33.7999,33.67,33.7714,7944,0
+STXE.US,D,20251007,000000,33.89,33.89,33.56,33.5923,3365,0
+STXE.US,D,20251008,000000,33.77,33.8151,33.77,33.8008,5508,0
+STXE.US,D,20251009,000000,33.93,33.93,33.64,33.7147,5689,0
+STXE.US,D,20251010,000000,33.83,33.84,32.08,32.8823,4033,0
+STXE.US,D,20251013,000000,33.7156,33.81,33.6,33.7549,6395,0
+STXE.US,D,20251014,000000,33.3,33.63,33.25,33.5018,5011,0
+STXE.US,D,20251015,000000,34.175,34.22,33.16,34.2191,9343,0
+STXE.US,D,20251016,000000,34.44,34.6932,33.58,34.5321,9677,0
+STXE.US,D,20251017,000000,34.56,34.7499,34.325,34.58,12859,0
+STXE.US,D,20251020,000000,34.97,35.2,34.83,35.1997,10301,0
+STXE.US,D,20251021,000000,34.8,34.8,34.54,34.6473,5393,0
+STXE.US,D,20251022,000000,34.756,34.756,34.6004,34.6781,5330,0
+STXE.US,D,20251023,000000,34.88,34.88,33.75,34.822,3490,0
+STXE.US,D,20251024,000000,34.9501,35.1579,34.94,35.0118,5556,0
+STXE.US,D,20251027,000000,35.16,35.34,35.16,35.275,6142,0
+STXE.US,D,20251028,000000,35.185,35.4,35.05,35.3607,5734,0
+STXE.US,D,20251029,000000,35.8,35.85,35.58,35.6198,5658,0
+STXE.US,D,20251030,000000,35.34,35.43,35.2877,35.2877,8226,0
+STXE.US,D,20251031,000000,35.51,35.64,35.31,35.41,5807,0
+STXE.US,D,20251103,000000,35.8,35.8399,35.7,35.7897,7304,0
+STXE.US,D,20251104,000000,35.2726,35.2726,34.995,34.995,3458,0
+STXE.US,D,20251105,000000,34.87,35.36,34.84,35.36,7439,0
+STXE.US,D,20251106,000000,35.125,35.125,34.69,34.71,6612,0
+STXE.US,D,20251107,000000,34.59,34.6725,34.3,34.6725,5270,0
+STXE.US,D,20251110,000000,35.295,35.32,35.03,35.32,7358,0
+STXE.US,D,20251111,000000,35.27,35.47,35.27,35.43,7710,0
+STXE.US,D,20251112,000000,35.4,35.5,35.3205,35.385,5174,0
+STXE.US,D,20251113,000000,35.21,35.29,34.79,34.7988,6434,0
+STXE.US,D,20251114,000000,34.84,35.0748,34.84,35.016,4095,0
+STXE.US,D,20251117,000000,34.95,35.01,34.57,34.6237,6171,0
+STXE.US,D,20251118,000000,34.48,34.6443,34.31,34.49,7225,0
+STXE.US,D,20251119,000000,34.62,34.62,34.3291,34.4481,3732,0
+STXE.US,D,20251120,000000,34.79,34.855,34.0529,34.0529,6929,0
+STXE.US,D,20251121,000000,33.77,34.1225,33.5865,34.0059,7265,0
+STXE.US,D,20251124,000000,33.825,34.1899,33.825,34.13,5711,0
+STXE.US,D,20251125,000000,34.0689,34.29,34,34.29,4254,0
+STXE.US,D,20251126,000000,34.67,34.785,34.6401,34.785,3114,0
+STXE.US,D,20251128,000000,34.705,34.82,34.64,34.7466,1694,0
+STXE.US,D,20251201,000000,34.695,34.695,34.5,34.51,5654,0
+STXE.US,D,20251202,000000,34.805,34.81,34.59,34.81,6767,0
+STXE.US,D,20251203,000000,34.69,34.81,34.69,34.779,2242,0
+STXE.US,D,20251204,000000,34.8,34.88,34.76,34.82,7720,0
+STXE.US,D,20251205,000000,35.27,35.42,34.95,35.1,4714,0
+STXE.US,D,20251208,000000,35.07,35.18,34.97,35,6200,0
+STXE.US,D,20251209,000000,35.15,35.18,35.13,35.13,4266,0
+STXE.US,D,20251210,000000,35.27,35.559,35.22,35.559,6562,0
+STXE.US,D,20251211,000000,35.18,35.31,35.13,35.22,5899,0
+STXE.US,D,20251212,000000,35.1,35.1,34.65,34.679,11357,0
+STXE.US,D,20251215,000000,34.87,34.87,34.6,34.65,9254,0
+STXE.US,D,20251216,000000,34.37,34.4899,34.37,34.43,5814,0
+STXE.US,D,20251217,000000,34.54,34.61,34.125,34.1407,5769,0
+STXE.US,D,20251218,000000,34.59,34.81,34.54,34.65,6606,0
+STXE.US,D,20251219,000000,34.98,35.0203,34.919,34.919,5077,0
+STXE.US,D,20251222,000000,35.17,35.2,35.07,35.11,3471,0
+STXE.US,D,20251223,000000,35.23,35.46,35.2,35.44,8993,0
+STXE.US,D,20251224,000000,35.59,35.6057,35.49,35.49,2728,0
+STXE.US,D,20251226,000000,35.71,35.73,35.51,35.729,4221,0
+STXE.US,D,20251229,000000,35.85,36,35.75,35.77,12934,0
+STXE.US,D,20251230,000000,35.95,36.15,35.95,36.12,3154,0
+STXE.US,D,20251231,000000,36.17,36.17,35.9,35.919,5741,0
+STXE.US,D,20260102,000000,36.64,37.04,36.64,36.9585,7310,0
+STXE.US,D,20260105,000000,37.492,37.59,37.23,37.48,7630,0
+STXE.US,D,20260106,000000,37.79,37.9525,37.79,37.94,6432,0
+STXE.US,D,20260107,000000,37.99,37.99,37.73,37.78,2677,0
+STXE.US,D,20260108,000000,37.72,37.73,37.53,37.64,5487,0
+STXE.US,D,20260109,000000,37.86,37.97,37.7515,37.89,5772,0
+STXE.US,D,20260112,000000,38,38.18,37.9,38.15,6599,0
+STXE.US,D,20260113,000000,38.01,38.14,37.95,37.95,3327,0
+STXE.US,D,20260114,000000,38.0499,38.17,37.9608,38.17,7713,0
+STXE.US,D,20260115,000000,38.4993,38.63,38.44,38.54,11686,0
+STXE.US,D,20260116,000000,38.52,38.63,38.3802,38.52,3813,0
+STXE.US,D,20260120,000000,38.48,38.525,38.19,38.28,15204,0
+STXE.US,D,20260121,000000,38.73,39.14,38.73,39.01,8147,0
+STXE.US,D,20260122,000000,39.14,39.3699,39.14,39.27,14705,0
+STXE.US,D,20260123,000000,39.25,39.63,39.23,39.63,5176,0
+STXE.US,D,20260126,000000,39.78,39.7846,39.59,39.59,7936,0
+STXE.US,D,20260127,000000,40.3,40.76,40.3,40.76,10341,0
+STXE.US,D,20260128,000000,41.02,41.02,40.6415,40.89,10282,0
+STXE.US,D,20260129,000000,40.98,41.24,39.95,40.6063,17616,0
+STXE.US,D,20260130,000000,40.79,40.79,39.67,39.92,10339,0
+STXE.US,D,20260202,000000,39.73,40.3,39.63,40.229,16822,0
+STXE.US,D,20260203,000000,40.89,41.0331,40.39,40.77,9501,0
+STXE.US,D,20260204,000000,40.9,40.9,39.9214,40.06,8543,0
+STXE.US,D,20260205,000000,39.81,40.15,39.545,39.89,10116,0
+STXE.US,D,20260206,000000,40.6,40.959,40.5574,40.959,7832,0
+STXE.US,D,20260209,000000,40.9,41.39,40.88,41.25,4599,0
+STXE.US,D,20260210,000000,41.37,41.53,41.37,41.47,7399,0
+STXE.US,D,20260211,000000,42,42.2529,41.73,42.2529,10242,0
+STXE.US,D,20260212,000000,42.63,42.78,41.9004,41.9076,11983,0
+STXE.US,D,20260213,000000,41.7,42.2746,41.7,42.2135,6069,0
+STXE.US,D,20260217,000000,41.93,42.01,41.475,41.8,17607,0
+STXE.US,D,20260218,000000,42.2,42.5299,42.07,42.1,5786,0

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

@@ -0,0 +1,536 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAFM.US,D,20231226,000000,25.5197,25.5197,25.495,25.495,1000,0
+TAFM.US,D,20231227,000000,25.55,25.555,25.55,25.555,200,0
+TAFM.US,D,20240103,000000,25.46,25.46,25.4372,25.4372,200,0
+TAFM.US,D,20240104,000000,25.38,25.415,25.38,25.415,100,0
+TAFM.US,D,20240105,000000,25.3735,25.3818,25.3735,25.3818,802,0
+TAFM.US,D,20240108,000000,25.4338,25.4338,25.4338,25.4338,1,0
+TAFM.US,D,20240109,000000,25.425,25.425,25.425,25.425,78,0
+TAFM.US,D,20240110,000000,25.42,25.42,25.417,25.417,800,0
+TAFM.US,D,20240111,000000,25.4636,25.4636,25.4636,25.4636,2,0
+TAFM.US,D,20240112,000000,25.465,25.465,25.465,25.465,2,0
+TAFM.US,D,20240116,000000,25.4436,25.4436,25.4436,25.4436,2,0
+TAFM.US,D,20240117,000000,25.3785,25.3785,25.36,25.36,1000,0
+TAFM.US,D,20240118,000000,25.31,25.31,25.31,25.31,2,0
+TAFM.US,D,20240119,000000,25.235,25.235,25.235,25.235,2,0
+TAFM.US,D,20240122,000000,25.3,25.31,25.3,25.31,1000,0
+TAFM.US,D,20240123,000000,25.245,25.245,25.245,25.245,2,0
+TAFM.US,D,20240124,000000,25.2052,25.2052,25.2052,25.2052,2,0
+TAFM.US,D,20240125,000000,25.29,25.29,25.29,25.29,2,0
+TAFM.US,D,20240126,000000,25.265,25.265,25.265,25.265,2,0
+TAFM.US,D,20240129,000000,25.395,25.395,25.395,25.395,63,0
+TAFM.US,D,20240130,000000,25.4276,25.4276,25.4276,25.4276,63,0
+TAFM.US,D,20240131,000000,25.5388,25.5388,25.49,25.5244,5786,0
+TAFM.US,D,20240201,000000,25.5553,25.5553,25.5553,25.5553,63,0
+TAFM.US,D,20240202,000000,25.4339,25.4339,25.4339,25.4339,2,0
+TAFM.US,D,20240205,000000,25.312,25.312,25.312,25.312,63,0
+TAFM.US,D,20240206,000000,25.345,25.345,25.345,25.345,63,0
+TAFM.US,D,20240207,000000,25.35,25.35,25.35,25.35,63,0
+TAFM.US,D,20240208,000000,25.35,25.35,25.35,25.35,7,0
+TAFM.US,D,20240209,000000,25.345,25.345,25.345,25.345,1,0
+TAFM.US,D,20240212,000000,25.3948,25.3948,25.3948,25.3948,1,0
+TAFM.US,D,20240213,000000,25.2656,25.2656,25.2656,25.2656,4,0
+TAFM.US,D,20240214,000000,25.3263,25.3263,25.25,25.3263,1421,0
+TAFM.US,D,20240215,000000,25.3649,25.3649,25.3649,25.3649,9,0
+TAFM.US,D,20240216,000000,25.3348,25.3348,25.3348,25.3348,4,0
+TAFM.US,D,20240220,000000,25.35,25.35,25.3449,25.3449,4964,0
+TAFM.US,D,20240221,000000,25.3463,25.3463,25.3463,25.3463,25,0
+TAFM.US,D,20240222,000000,25.355,25.355,25.355,25.355,4,0
+TAFM.US,D,20240223,000000,25.4248,25.4248,25.4248,25.4248,4,0
+TAFM.US,D,20240226,000000,25.3948,25.3948,25.3948,25.3948,4,0
+TAFM.US,D,20240227,000000,25.3849,25.3849,25.3849,25.3849,1,0
+TAFM.US,D,20240228,000000,25.4248,25.4248,25.4248,25.4248,3,0
+TAFM.US,D,20240229,000000,25.4267,25.4267,25.4267,25.4267,2,0
+TAFM.US,D,20240301,000000,25.3892,25.3892,25.3892,25.3892,29,0
+TAFM.US,D,20240304,000000,25.3549,25.3549,25.3549,25.3549,2,0
+TAFM.US,D,20240305,000000,25.4249,25.4249,25.4249,25.4249,2,0
+TAFM.US,D,20240306,000000,25.4249,25.4249,25.4249,25.4249,1,0
+TAFM.US,D,20240307,000000,25.47,25.47,25.47,25.47,1,0
+TAFM.US,D,20240308,000000,25.48,25.48,25.48,25.48,9,0
+TAFM.US,D,20240311,000000,25.465,25.465,25.465,25.465,1,0
+TAFM.US,D,20240312,000000,25.4397,25.4397,25.4397,25.4397,96,0
+TAFM.US,D,20240313,000000,25.465,25.465,25.465,25.465,2,0
+TAFM.US,D,20240314,000000,25.4052,25.4052,25.4052,25.4052,1,0
+TAFM.US,D,20240315,000000,25.39,25.39,25.39,25.39,2,0
+TAFM.US,D,20240318,000000,25.419,25.419,25.3781,25.4,1250,0
+TAFM.US,D,20240319,000000,25.43,25.45,25.43,25.4421,1900,0
+TAFM.US,D,20240320,000000,25.43,25.43,25.38,25.42,5700,0
+TAFM.US,D,20240321,000000,25.405,25.405,25.405,25.405,1,0
+TAFM.US,D,20240322,000000,25.46,25.46,25.4437,25.4437,329,0
+TAFM.US,D,20240325,000000,25.435,25.435,25.435,25.435,99,0
+TAFM.US,D,20240326,000000,25.3979,25.3979,25.3979,25.3979,99,0
+TAFM.US,D,20240327,000000,25.415,25.415,25.415,25.415,99,0
+TAFM.US,D,20240328,000000,25.415,25.415,25.415,25.415,99,0
+TAFM.US,D,20240401,000000,25.2401,25.2653,25.2401,25.2653,507,0
+TAFM.US,D,20240402,000000,25.195,25.195,25.195,25.195,84,0
+TAFM.US,D,20240403,000000,25.145,25.145,25.145,25.145,84,0
+TAFM.US,D,20240404,000000,25.18,25.195,25.18,25.195,689,0
+TAFM.US,D,20240405,000000,25.145,25.15,25.125,25.125,1421,0
+TAFM.US,D,20240408,000000,25.13,25.13,25.13,25.13,7,0
+TAFM.US,D,20240409,000000,25.18,25.185,25.1701,25.185,11921,0
+TAFM.US,D,20240410,000000,25.08,25.08,25.005,25.005,1446,0
+TAFM.US,D,20240411,000000,24.9821,25.01,24.9821,25.005,91558,0
+TAFM.US,D,20240412,000000,25.095,25.095,25.0945,25.0945,523,0
+TAFM.US,D,20240415,000000,25.0701,25.0701,25.0701,25.0701,49,0
+TAFM.US,D,20240416,000000,24.98,24.9991,24.98,24.9991,1873,0
+TAFM.US,D,20240417,000000,25.06,25.07,25.055,25.055,1800,0
+TAFM.US,D,20240418,000000,25.0567,25.0567,25.0567,25.0567,20,0
+TAFM.US,D,20240419,000000,25.1,25.1,25.1,25.1,11204,0
+TAFM.US,D,20240422,000000,25.085,25.085,25.085,25.085,53,0
+TAFM.US,D,20240423,000000,25.095,25.095,25.095,25.095,160,0
+TAFM.US,D,20240424,000000,25.085,25.085,25.085,25.085,14,0
+TAFM.US,D,20240425,000000,25.02,25.025,25.02,25.025,6714,0
+TAFM.US,D,20240426,000000,25.025,25.025,25.025,25.025,84,0
+TAFM.US,D,20240429,000000,25.055,25.055,25.055,25.055,84,0
+TAFM.US,D,20240430,000000,25.07,25.08,25.0412,25.0412,1679,0
+TAFM.US,D,20240501,000000,25.0044,25.0044,25.0044,25.0044,83,0
+TAFM.US,D,20240502,000000,25.02,25.02,25.0199,25.02,1039,0
+TAFM.US,D,20240503,000000,25.1338,25.1338,25.1338,25.1338,83,0
+TAFM.US,D,20240506,000000,25.17,25.17,25.17,25.17,83,0
+TAFM.US,D,20240507,000000,25.245,25.245,25.245,25.245,8,0
+TAFM.US,D,20240508,000000,25.265,25.265,25.265,25.265,2,0
+TAFM.US,D,20240509,000000,25.28,25.28,25.28,25.28,1955,0
+TAFM.US,D,20240510,000000,25.26,25.26,25.255,25.255,916,0
+TAFM.US,D,20240513,000000,25.245,25.245,25.245,25.245,84,0
+TAFM.US,D,20240514,000000,25.29,25.29,25.29,25.29,2,0
+TAFM.US,D,20240515,000000,25.32,25.3503,25.32,25.3503,204,0
+TAFM.US,D,20240516,000000,25.345,25.345,25.345,25.345,1,0
+TAFM.US,D,20240517,000000,25.29,25.29,25.29,25.29,86,0
+TAFM.US,D,20240520,000000,25.265,25.265,25.265,25.265,82,0
+TAFM.US,D,20240521,000000,25.22,25.245,25.22,25.245,134,0
+TAFM.US,D,20240522,000000,25.21,25.21,25.2,25.2,524,0
+TAFM.US,D,20240523,000000,25.1375,25.1375,25.1375,25.1375,82,0
+TAFM.US,D,20240524,000000,25.1227,25.1227,25.1227,25.1227,22,0
+TAFM.US,D,20240528,000000,25.0917,25.1,25.0917,25.1,1594,0
+TAFM.US,D,20240529,000000,25.025,25.025,25.025,25.025,71,0
+TAFM.US,D,20240530,000000,25.035,25.035,25.035,25.035,81,0
+TAFM.US,D,20240531,000000,25.05,25.0952,25.05,25.0952,20344,0
+TAFM.US,D,20240603,000000,25.08,25.08,25.08,25.08,1,0
+TAFM.US,D,20240604,000000,25.14,25.14,25.14,25.14,81,0
+TAFM.US,D,20240605,000000,25.2379,25.2379,25.2379,25.2379,84,0
+TAFM.US,D,20240606,000000,25.305,25.305,25.305,25.305,12,0
+TAFM.US,D,20240607,000000,25.195,25.195,25.195,25.195,2,0
+TAFM.US,D,20240610,000000,25.19,25.19,25.17,25.17,101,0
+TAFM.US,D,20240611,000000,25.225,25.225,25.225,25.225,1,0
+TAFM.US,D,20240612,000000,25.325,25.325,25.325,25.325,1,0
+TAFM.US,D,20240613,000000,25.37,25.4094,25.37,25.4094,1101,0
+TAFM.US,D,20240614,000000,25.43,25.43,25.43,25.43,84,0
+TAFM.US,D,20240617,000000,25.36,25.37,25.36,25.37,895,0
+TAFM.US,D,20240618,000000,25.415,25.415,25.415,25.415,83,0
+TAFM.US,D,20240620,000000,25.3721,25.39,25.3721,25.39,158,0
+TAFM.US,D,20240621,000000,25.39,25.39,25.39,25.39,83,0
+TAFM.US,D,20240624,000000,25.375,25.375,25.375,25.375,83,0
+TAFM.US,D,20240625,000000,25.39,25.39,25.39,25.39,83,0
+TAFM.US,D,20240626,000000,25.31,25.32,25.3,25.32,3098,0
+TAFM.US,D,20240627,000000,25.32,25.325,25.32,25.325,814,0
+TAFM.US,D,20240628,000000,25.29,25.29,25.2618,25.2618,4044,0
+TAFM.US,D,20240701,000000,25.25,25.25,25.13,25.14,3290,0
+TAFM.US,D,20240702,000000,25.21,25.21,25.2,25.2,13533,0
+TAFM.US,D,20240703,000000,25.28,25.285,25.28,25.285,357,0
+TAFM.US,D,20240705,000000,25.335,25.335,25.335,25.335,36,0
+TAFM.US,D,20240708,000000,25.335,25.335,25.335,25.335,3,0
+TAFM.US,D,20240709,000000,25.35,25.43,25.33,25.43,34044,0
+TAFM.US,D,20240710,000000,25.32,25.35,25.31,25.35,20456,0
+TAFM.US,D,20240711,000000,25.425,25.425,25.425,25.425,35,0
+TAFM.US,D,20240712,000000,25.44,25.46,25.44,25.4505,6336,0
+TAFM.US,D,20240715,000000,25.41,25.41,25.4082,25.4082,21480,0
+TAFM.US,D,20240716,000000,25.41,25.47,25.41,25.4662,43808,0
+TAFM.US,D,20240717,000000,25.44,25.51,25.44,25.51,52184,0
+TAFM.US,D,20240718,000000,25.45,25.48,25.45,25.48,38549,0
+TAFM.US,D,20240719,000000,25.43,25.44,25.43,25.44,231,0
+TAFM.US,D,20240722,000000,25.42,25.48,25.39,25.425,39173,0
+TAFM.US,D,20240723,000000,25.46,25.48,25.45,25.46,24266,0
+TAFM.US,D,20240724,000000,25.465,25.465,25.4,25.43,102809,0
+TAFM.US,D,20240725,000000,25.41,25.45,25.39,25.425,47883,0
+TAFM.US,D,20240726,000000,25.44,25.54,25.44,25.54,66562,0
+TAFM.US,D,20240729,000000,25.5,25.53,25.5,25.51,14379,0
+TAFM.US,D,20240730,000000,25.51,25.51,25.475,25.495,10972,0
+TAFM.US,D,20240731,000000,25.47,25.5506,25.47,25.5506,31070,0
+TAFM.US,D,20240801,000000,25.5,25.525,25.47,25.525,44425,0
+TAFM.US,D,20240802,000000,25.61,25.73,25.61,25.705,21910,0
+TAFM.US,D,20240805,000000,25.76,25.76,25.7171,25.7171,42516,0
+TAFM.US,D,20240806,000000,25.71,25.71,25.6757,25.6757,14510,0
+TAFM.US,D,20240807,000000,25.6,25.6,25.58,25.58,12641,0
+TAFM.US,D,20240808,000000,25.5,25.57,25.5,25.57,31434,0
+TAFM.US,D,20240809,000000,25.56,25.59,25.56,25.59,10311,0
+TAFM.US,D,20240812,000000,25.53,25.63,25.53,25.62,53715,0
+TAFM.US,D,20240813,000000,25.63,25.64,25.63,25.63,18491,0
+TAFM.US,D,20240814,000000,25.68,25.68,25.665,25.665,33770,0
+TAFM.US,D,20240815,000000,25.56,25.595,25.55,25.595,19080,0
+TAFM.US,D,20240816,000000,25.59,25.74,25.59,25.65,17950,0
+TAFM.US,D,20240819,000000,25.58,25.63,25.58,25.605,57162,0
+TAFM.US,D,20240820,000000,25.63,25.66,25.62,25.63,66839,0
+TAFM.US,D,20240821,000000,25.63,25.645,25.61,25.645,22250,0
+TAFM.US,D,20240822,000000,25.61,25.63,25.61,25.625,11468,0
+TAFM.US,D,20240823,000000,25.68,25.705,25.68,25.705,78430,0
+TAFM.US,D,20240826,000000,25.6845,25.71,25.66,25.6796,117255,0
+TAFM.US,D,20240827,000000,25.62,25.66,25.62,25.66,53764,0
+TAFM.US,D,20240828,000000,25.66,25.66,25.6301,25.64,29122,0
+TAFM.US,D,20240829,000000,25.59,25.66,25.59,25.66,41978,0
+TAFM.US,D,20240830,000000,25.63,25.63,25.62,25.63,66602,0
+TAFM.US,D,20240903,000000,25.6,25.66,25.6,25.66,23914,0
+TAFM.US,D,20240904,000000,25.6301,25.66,25.625,25.66,10355,0
+TAFM.US,D,20240905,000000,25.69,25.7,25.69,25.7,8831,0
+TAFM.US,D,20240906,000000,25.71,25.7316,25.71,25.7316,11884,0
+TAFM.US,D,20240909,000000,25.7446,25.82,25.7301,25.735,7327,0
+TAFM.US,D,20240910,000000,25.73,25.83,25.73,25.7798,16658,0
+TAFM.US,D,20240911,000000,25.8,25.8,25.785,25.785,55381,0
+TAFM.US,D,20240912,000000,25.78,25.81,25.778,25.8,52107,0
+TAFM.US,D,20240913,000000,25.8,25.8199,25.77,25.815,110949,0
+TAFM.US,D,20240916,000000,25.79,25.94,25.79,25.85,40552,0
+TAFM.US,D,20240917,000000,25.85,25.89,25.8499,25.89,29367,0
+TAFM.US,D,20240918,000000,25.84,25.88,25.82,25.8319,99663,0
+TAFM.US,D,20240919,000000,25.8,25.83,25.7697,25.82,63519,0
+TAFM.US,D,20240920,000000,25.7665,25.83,25.7665,25.82,141630,0
+TAFM.US,D,20240923,000000,25.83,25.83,25.79,25.8117,40306,0
+TAFM.US,D,20240924,000000,25.79,25.91,25.79,25.83,71123,0
+TAFM.US,D,20240925,000000,25.8,25.8,25.79,25.7913,7389,0
+TAFM.US,D,20240926,000000,25.83,25.83,25.81,25.81,19176,0
+TAFM.US,D,20240927,000000,25.83,25.8602,25.83,25.8602,49361,0
+TAFM.US,D,20240930,000000,25.84,25.86,25.83,25.86,36499,0
+TAFM.US,D,20241001,000000,25.85,25.85,25.8304,25.8304,19484,0
+TAFM.US,D,20241002,000000,25.8081,25.859,25.8081,25.835,10107,0
+TAFM.US,D,20241003,000000,25.825,25.92,25.82,25.822,46636,0
+TAFM.US,D,20241004,000000,25.73,25.73,25.68,25.715,45986,0
+TAFM.US,D,20241007,000000,25.67,25.68,25.67,25.67,20155,0
+TAFM.US,D,20241008,000000,25.64,25.74,25.64,25.74,81214,0
+TAFM.US,D,20241009,000000,25.59,25.68,25.58,25.615,11370,0
+TAFM.US,D,20241010,000000,25.62,25.73,25.611,25.62,9532,0
+TAFM.US,D,20241011,000000,25.6436,25.72,25.63,25.63,50905,0
+TAFM.US,D,20241014,000000,25.57,25.595,25.57,25.58,104373,0
+TAFM.US,D,20241015,000000,25.66,25.74,25.64,25.6753,30088,0
+TAFM.US,D,20241016,000000,25.75,25.75,25.66,25.6993,40838,0
+TAFM.US,D,20241017,000000,25.62,25.7,25.59,25.675,132916,0
+TAFM.US,D,20241018,000000,25.67,25.74,25.63,25.6304,221202,0
+TAFM.US,D,20241021,000000,25.61,25.78,25.56,25.64,42372,0
+TAFM.US,D,20241022,000000,25.48,25.5199,25.46,25.51,62326,0
+TAFM.US,D,20241023,000000,25.44,25.5,25.35,25.35,68614,0
+TAFM.US,D,20241024,000000,25.3799,25.46,25.35,25.39,54496,0
+TAFM.US,D,20241025,000000,25.45,25.5,25.4286,25.4286,33050,0
+TAFM.US,D,20241028,000000,25.44,25.45,25.4201,25.44,61816,0
+TAFM.US,D,20241029,000000,25.37,25.45,25.37,25.44,59305,0
+TAFM.US,D,20241030,000000,25.4,25.51,25.4,25.51,22862,0
+TAFM.US,D,20241031,000000,25.4,25.48,25.37,25.37,9197,0
+TAFM.US,D,20241101,000000,25.385,25.385,25.28,25.34,25995,0
+TAFM.US,D,20241104,000000,25.3917,25.43,25.39,25.42,27378,0
+TAFM.US,D,20241105,000000,25.4401,25.4871,25.42,25.48,43387,0
+TAFM.US,D,20241106,000000,25.11,25.17,25.11,25.13,23497,0
+TAFM.US,D,20241107,000000,25.26,25.33,25.25,25.33,61197,0
+TAFM.US,D,20241108,000000,25.43,25.58,25.43,25.58,33451,0
+TAFM.US,D,20241111,000000,25.47,25.5,25.465,25.5,25833,0
+TAFM.US,D,20241112,000000,25.48,25.48,25.42,25.42,5632,0
+TAFM.US,D,20241113,000000,25.46,25.46,25.43,25.44,38038,0
+TAFM.US,D,20241114,000000,25.4401,25.5,25.4401,25.49,40375,0
+TAFM.US,D,20241115,000000,25.49,25.5,25.47,25.47,3138,0
+TAFM.US,D,20241118,000000,25.48,25.52,25.41,25.52,29706,0
+TAFM.US,D,20241119,000000,25.52,25.56,25.51,25.54,79683,0
+TAFM.US,D,20241120,000000,25.49,25.52,25.49,25.49,27826,0
+TAFM.US,D,20241121,000000,25.52,25.53,25.5,25.52,86537,0
+TAFM.US,D,20241122,000000,25.54,25.54,25.51,25.54,66966,0
+TAFM.US,D,20241125,000000,25.63,25.63,25.6127,25.6127,14734,0
+TAFM.US,D,20241126,000000,25.63,25.63,25.6,25.61,76376,0
+TAFM.US,D,20241127,000000,25.72,25.72,25.67,25.7,56750,0
+TAFM.US,D,20241129,000000,25.74,25.74,25.7369,25.7369,11338,0
+TAFM.US,D,20241202,000000,25.75,25.75,25.7,25.7,5554,0
+TAFM.US,D,20241203,000000,25.75,25.75,25.68,25.72,69216,0
+TAFM.US,D,20241204,000000,25.75,25.77,25.74,25.74,17624,0
+TAFM.US,D,20241205,000000,25.7252,25.74,25.7,25.7,74535,0
+TAFM.US,D,20241206,000000,25.76,25.79,25.74,25.79,49584,0
+TAFM.US,D,20241209,000000,25.7201,25.77,25.7201,25.77,54100,0
+TAFM.US,D,20241210,000000,25.72,25.72,25.68,25.6839,17880,0
+TAFM.US,D,20241211,000000,25.69,25.69,25.55,25.64,37684,0
+TAFM.US,D,20241212,000000,25.62,25.62,25.455,25.6,10645,0
+TAFM.US,D,20241213,000000,25.5,25.5,25.491,25.491,22230,0
+TAFM.US,D,20241216,000000,25.56,25.56,25.48,25.55,65867,0
+TAFM.US,D,20241217,000000,25.53,25.53,25.47,25.49,81264,0
+TAFM.US,D,20241218,000000,25.48,25.48,25.3,25.38,46000,0
+TAFM.US,D,20241219,000000,25.23,25.23,25.1401,25.225,34620,0
+TAFM.US,D,20241220,000000,25.29,25.31,25.28,25.295,30214,0
+TAFM.US,D,20241223,000000,25.3199,25.3199,25.25,25.27,12937,0
+TAFM.US,D,20241224,000000,25.25,25.28,25.21,25.2737,29658,0
+TAFM.US,D,20241226,000000,25.265,25.29,25.25,25.29,84207,0
+TAFM.US,D,20241227,000000,25.29,25.29,25.26,25.29,500958,0
+TAFM.US,D,20241230,000000,25.25,25.27,25.25,25.2575,128724,0
+TAFM.US,D,20241231,000000,25.28,25.28,25.26,25.2751,27369,0
+TAFM.US,D,20250102,000000,25.27,25.3,25.24,25.26,23662,0
+TAFM.US,D,20250103,000000,25.28,25.3059,25.27,25.27,121208,0
+TAFM.US,D,20250106,000000,25.27,25.33,25.27,25.305,96738,0
+TAFM.US,D,20250107,000000,25.31,25.36,25.2558,25.2558,89409,0
+TAFM.US,D,20250108,000000,25.2,25.23,25.16,25.21,78123,0
+TAFM.US,D,20250110,000000,25.11,25.22,25.08,25.22,37774,0
+TAFM.US,D,20250113,000000,25.05,25.11,25.01,25.02,36290,0
+TAFM.US,D,20250114,000000,24.97,25.03,24.9611,25.0064,59123,0
+TAFM.US,D,20250115,000000,25.12,25.18,25.02,25.02,42138,0
+TAFM.US,D,20250116,000000,25.17,25.26,25.14,25.23,52442,0
+TAFM.US,D,20250117,000000,25.2277,25.24,25.2072,25.22,61753,0
+TAFM.US,D,20250121,000000,25.24,25.38,25.2301,25.37,78154,0
+TAFM.US,D,20250122,000000,25.28,25.4,25.19,25.25,229764,0
+TAFM.US,D,20250123,000000,25.23,25.295,25.18,25.21,155890,0
+TAFM.US,D,20250124,000000,25.24,25.33,25.22,25.25,29996,0
+TAFM.US,D,20250127,000000,25.341,25.38,25.341,25.36,21474,0
+TAFM.US,D,20250128,000000,25.35,25.4199,25.33,25.33,10460,0
+TAFM.US,D,20250129,000000,25.35,25.43,25.2,25.3,180711,0
+TAFM.US,D,20250130,000000,25.3401,25.38,25.3401,25.37,39418,0
+TAFM.US,D,20250131,000000,25.36,25.36,25.35,25.355,33935,0
+TAFM.US,D,20250203,000000,25.34,25.52,25.31,25.51,31423,0
+TAFM.US,D,20250204,000000,25.27,25.38,25.25,25.36,312727,0
+TAFM.US,D,20250205,000000,25.41,25.53,25.39,25.49,27777,0
+TAFM.US,D,20250206,000000,25.415,25.44,25.4,25.4,77236,0
+TAFM.US,D,20250207,000000,25.38,25.38,25.325,25.33,26747,0
+TAFM.US,D,20250210,000000,25.37,25.3972,25.31,25.38,44989,0
+TAFM.US,D,20250211,000000,25.3499,25.38,25.3321,25.36,186470,0
+TAFM.US,D,20250212,000000,25.1886,25.39,25.1886,25.23,79303,0
+TAFM.US,D,20250213,000000,25.34,25.355,25.3214,25.355,26491,0
+TAFM.US,D,20250214,000000,25.37,25.39,25.365,25.365,17720,0
+TAFM.US,D,20250218,000000,25.34,25.38,25.29,25.29,58827,0
+TAFM.US,D,20250219,000000,25.3003,25.3599,25.3003,25.3371,26789,0
+TAFM.US,D,20250220,000000,25.36,25.4,25.34,25.4,138365,0
+TAFM.US,D,20250221,000000,25.47,25.47,25.4301,25.449,19885,0
+TAFM.US,D,20250224,000000,25.43,25.55,25.42,25.55,48237,0
+TAFM.US,D,20250225,000000,25.55,25.62,25.55,25.56,82174,0
+TAFM.US,D,20250226,000000,25.55,25.61,25.55,25.61,83750,0
+TAFM.US,D,20250227,000000,25.53,25.649,25.53,25.58,32943,0
+TAFM.US,D,20250228,000000,25.61,25.67,25.6,25.67,63604,0
+TAFM.US,D,20250303,000000,25.53,25.6,25.48,25.58,34988,0
+TAFM.US,D,20250304,000000,25.56,25.585,25.4601,25.49,52299,0
+TAFM.US,D,20250305,000000,25.49,25.53,25.45,25.53,23955,0
+TAFM.US,D,20250306,000000,25.435,25.46,25.4101,25.46,34133,0
+TAFM.US,D,20250307,000000,25.4265,25.45,25.36,25.45,79355,0
+TAFM.US,D,20250310,000000,25.43,25.52,25.38,25.38,34212,0
+TAFM.US,D,20250311,000000,25.43,25.43,25.33,25.35,28147,0
+TAFM.US,D,20250312,000000,25.27,25.33,25.23,25.27,106797,0
+TAFM.US,D,20250313,000000,25.2281,25.29,25.22,25.2824,73821,0
+TAFM.US,D,20250314,000000,25.26,25.28,25.2301,25.27,71715,0
+TAFM.US,D,20250317,000000,25.3,25.3,25.25,25.25,71538,0
+TAFM.US,D,20250318,000000,25.265,25.3,25.2,25.29,74852,0
+TAFM.US,D,20250319,000000,25.24,25.33,25.215,25.31,14359,0
+TAFM.US,D,20250320,000000,25.37,25.37,25.3,25.32,44003,0
+TAFM.US,D,20250321,000000,25.3492,25.3599,25.2502,25.27,24947,0
+TAFM.US,D,20250324,000000,25.268,25.268,25.22,25.24,114379,0
+TAFM.US,D,20250325,000000,25.185,25.2,25.11,25.11,64039,0
+TAFM.US,D,20250326,000000,25.16,25.165,25.07,25.075,58895,0
+TAFM.US,D,20250327,000000,25.0283,25.0286,24.97,24.97,13207,0
+TAFM.US,D,20250328,000000,25.09,25.1299,25.02,25.115,55054,0
+TAFM.US,D,20250331,000000,25.16,25.17,25.13,25.165,43480,0
+TAFM.US,D,20250401,000000,25.22,25.22,25.16,25.2,77266,0
+TAFM.US,D,20250402,000000,25.21,25.22,25.1105,25.19,18214,0
+TAFM.US,D,20250403,000000,25.22,25.31,25.22,25.28,92583,0
+TAFM.US,D,20250404,000000,25.44,25.49,25.34,25.45,127369,0
+TAFM.US,D,20250407,000000,25.24,25.52,24.9,24.92,35547,0
+TAFM.US,D,20250408,000000,24.7307,24.8,24.43,24.52,132135,0
+TAFM.US,D,20250409,000000,24.0991,24.65,24.04,24.65,57152,0
+TAFM.US,D,20250410,000000,25,25.11,24.4381,25.07,282967,0
+TAFM.US,D,20250411,000000,24.4487,24.5,24.21,24.32,769296,0
+TAFM.US,D,20250414,000000,24.65,24.71,24.59,24.61,227888,0
+TAFM.US,D,20250415,000000,24.73,24.79,24.6767,24.71,80385,0
+TAFM.US,D,20250416,000000,24.73,24.79,24.71,24.76,174404,0
+TAFM.US,D,20250417,000000,24.745,24.81,24.7,24.735,156157,0
+TAFM.US,D,20250421,000000,24.7154,24.7154,24.555,24.61,140223,0
+TAFM.US,D,20250422,000000,24.64,24.71,24.46,24.57,11543,0
+TAFM.US,D,20250423,000000,24.79,24.87,24.45,24.54,116579,0
+TAFM.US,D,20250424,000000,24.75,24.82,24.645,24.73,1698190,0
+TAFM.US,D,20250425,000000,24.77,24.85,24.745,24.8064,37057,0
+TAFM.US,D,20250428,000000,24.84,24.8694,24.75,24.83,68224,0
+TAFM.US,D,20250429,000000,24.85,24.95,24.8301,24.9,52935,0
+TAFM.US,D,20250430,000000,24.9,25.0065,24.9,25.0065,50855,0
+TAFM.US,D,20250501,000000,24.9779,25.21,24.85,25.2,52140,0
+TAFM.US,D,20250502,000000,24.89,25.2,24.78,24.9,137338,0
+TAFM.US,D,20250505,000000,24.85,24.87,24.8,24.86,41096,0
+TAFM.US,D,20250506,000000,24.8179,24.9299,24.8146,24.92,99906,0
+TAFM.US,D,20250507,000000,24.91,24.97,24.9001,24.93,44681,0
+TAFM.US,D,20250508,000000,24.95,25.05,24.92,24.94,76782,0
+TAFM.US,D,20250509,000000,24.86,24.98,24.84,24.84,134081,0
+TAFM.US,D,20250512,000000,24.83,24.99,24.77,24.91,64430,0
+TAFM.US,D,20250513,000000,24.87,24.96,24.84,24.91,32356,0
+TAFM.US,D,20250514,000000,24.868,24.885,24.75,24.8,194504,0
+TAFM.US,D,20250515,000000,24.8444,24.86,24.71,24.75,176971,0
+TAFM.US,D,20250516,000000,24.895,24.93,24.76,24.85,73796,0
+TAFM.US,D,20250519,000000,24.7786,24.89,24.764,24.89,10374,0
+TAFM.US,D,20250520,000000,24.85,24.87,24.8,24.81,40527,0
+TAFM.US,D,20250521,000000,24.8,24.87,24.69,24.72,37378,0
+TAFM.US,D,20250522,000000,24.65,24.72,24.636,24.72,185870,0
+TAFM.US,D,20250523,000000,24.75,24.81,24.73,24.75,87985,0
+TAFM.US,D,20250527,000000,24.79,24.88,24.78,24.88,27501,0
+TAFM.US,D,20250528,000000,24.8199,24.8567,24.76,24.76,76389,0
+TAFM.US,D,20250529,000000,24.83,24.83,24.73,24.82,60358,0
+TAFM.US,D,20250530,000000,24.8225,24.8225,24.7,24.75,153249,0
+TAFM.US,D,20250602,000000,24.7,24.73,24.55,24.67,154548,0
+TAFM.US,D,20250603,000000,24.63,24.657,24.59,24.65,39248,0
+TAFM.US,D,20250604,000000,24.72,24.74,24.65,24.73,106625,0
+TAFM.US,D,20250605,000000,24.69793,24.7766,24.69,24.72,37819,0
+TAFM.US,D,20250606,000000,24.6201,24.6796,24.59,24.59,43919,0
+TAFM.US,D,20250609,000000,24.65,24.74,24.64,24.7,131010,0
+TAFM.US,D,20250610,000000,24.7493,24.84,24.68,24.71,100551,0
+TAFM.US,D,20250611,000000,24.7,24.725,24.64,24.64,43613,0
+TAFM.US,D,20250612,000000,24.785,24.94,24.74,24.8,65182,0
+TAFM.US,D,20250613,000000,24.75,24.81,24.73,24.763,18560,0
+TAFM.US,D,20250616,000000,24.755,24.84,24.744,24.76,57555,0
+TAFM.US,D,20250617,000000,24.78,24.82,24.78,24.82,73443,0
+TAFM.US,D,20250618,000000,24.82,24.86,24.7703,24.8,61573,0
+TAFM.US,D,20250620,000000,24.81,24.85,24.78,24.82,31759,0
+TAFM.US,D,20250623,000000,24.8,24.91,24.75,24.8049,98135,0
+TAFM.US,D,20250624,000000,24.839,25.14,24.8,24.88,116291,0
+TAFM.US,D,20250625,000000,24.81,24.88,24.8,24.858,152625,0
+TAFM.US,D,20250626,000000,24.82,24.94,24.82,24.85,44372,0
+TAFM.US,D,20250627,000000,24.83,24.9,24.82,24.87,67149,0
+TAFM.US,D,20250630,000000,24.8855,24.95,24.88,24.923,45456,0
+TAFM.US,D,20250701,000000,24.85,24.88,24.83,24.88,134988,0
+TAFM.US,D,20250702,000000,24.79,24.87,24.79,24.87,66035,0
+TAFM.US,D,20250703,000000,24.81,24.85,24.8,24.84,43859,0
+TAFM.US,D,20250707,000000,24.8374,24.84,24.79,24.79,56810,0
+TAFM.US,D,20250708,000000,24.8098,24.839,24.78,24.815,59532,0
+TAFM.US,D,20250709,000000,24.82,24.8567,24.8,24.81,44184,0
+TAFM.US,D,20250710,000000,24.84,24.94,24.82,24.83,54055,0
+TAFM.US,D,20250711,000000,24.7893,24.8072,24.75,24.7614,106591,0
+TAFM.US,D,20250714,000000,24.7799,24.8,24.71,24.74,152908,0
+TAFM.US,D,20250715,000000,24.79,24.79,24.69,24.704,50442,0
+TAFM.US,D,20250716,000000,24.74,24.81,24.68,24.69,54336,0
+TAFM.US,D,20250717,000000,24.66,24.6835,24.6,24.6,29657,0
+TAFM.US,D,20250718,000000,24.63,24.63,24.51,24.58,96945,0
+TAFM.US,D,20250721,000000,24.6808,24.69,24.64,24.68,151117,0
+TAFM.US,D,20250722,000000,24.64,24.68,24.63,24.66,109557,0
+TAFM.US,D,20250723,000000,24.639,24.69,24.6005,24.64,32876,0
+TAFM.US,D,20250724,000000,24.6166,24.65,24.56,24.65,408321,0
+TAFM.US,D,20250725,000000,24.66,24.81,24.58,24.63,34738,0
+TAFM.US,D,20250728,000000,24.64,24.6599,24.62,24.65,62872,0
+TAFM.US,D,20250729,000000,24.6854,24.76,24.66,24.73,146722,0
+TAFM.US,D,20250730,000000,24.68,24.78,24.63,24.67,29544,0
+TAFM.US,D,20250731,000000,24.71,24.75,24.68,24.72,72337,0
+TAFM.US,D,20250801,000000,24.77,24.87,24.64,24.76,131495,0
+TAFM.US,D,20250804,000000,24.81,24.81,24.72,24.765,64692,0
+TAFM.US,D,20250805,000000,24.81,24.81,24.75,24.795,68844,0
+TAFM.US,D,20250806,000000,24.77,24.7755,24.69,24.69,23062,0
+TAFM.US,D,20250807,000000,24.8181,24.83,24.74,24.754,43880,0
+TAFM.US,D,20250808,000000,24.73,24.7585,24.72,24.75,39673,0
+TAFM.US,D,20250811,000000,24.77,24.81,24.73,24.73,29590,0
+TAFM.US,D,20250812,000000,24.77,24.79,24.73,24.73,95718,0
+TAFM.US,D,20250813,000000,24.8399,24.8399,24.77,24.78,116930,0
+TAFM.US,D,20250814,000000,24.79,24.795,24.73,24.74,13875,0
+TAFM.US,D,20250815,000000,24.77,24.815,24.74,24.76,61574,0
+TAFM.US,D,20250818,000000,24.77,24.81,24.73,24.755,101768,0
+TAFM.US,D,20250819,000000,24.785,24.8,24.71,24.71,113276,0
+TAFM.US,D,20250820,000000,24.76,24.77,24.7,24.723,34327,0
+TAFM.US,D,20250821,000000,24.72,24.74,24.69,24.7,153946,0
+TAFM.US,D,20250822,000000,24.72,24.8399,24.71,24.74,55817,0
+TAFM.US,D,20250825,000000,24.77,24.86,24.71,24.76,86371,0
+TAFM.US,D,20250826,000000,24.77,24.81,24.7601,24.81,34238,0
+TAFM.US,D,20250827,000000,24.7814,24.82,24.75,24.815,66532,0
+TAFM.US,D,20250828,000000,24.81,24.87,24.81,24.84,98828,0
+TAFM.US,D,20250829,000000,24.79,24.83,24.79,24.81,39918,0
+TAFM.US,D,20250902,000000,24.72,24.72,24.62,24.69,169844,0
+TAFM.US,D,20250903,000000,24.72,24.79,24.72,24.77,45956,0
+TAFM.US,D,20250904,000000,24.812,24.9,24.812,24.9,176770,0
+TAFM.US,D,20250905,000000,24.97,25.07,24.97,25.0274,105975,0
+TAFM.US,D,20250908,000000,25.09,25.18,25.09,25.18,150987,0
+TAFM.US,D,20250909,000000,25.1409,25.17,25.13,25.17,63443,0
+TAFM.US,D,20250910,000000,25.24,25.3,25.18,25.28,46829,0
+TAFM.US,D,20250911,000000,25.3032,25.37,25.29,25.34,28214,0
+TAFM.US,D,20250912,000000,25.3499,25.36,25.32,25.34,46239,0
+TAFM.US,D,20250915,000000,25.389,25.4,25.32,25.37,63781,0
+TAFM.US,D,20250916,000000,25.4299,25.5,25.3929,25.4,24228,0
+TAFM.US,D,20250917,000000,25.42,25.54,25.34,25.43,107092,0
+TAFM.US,D,20250918,000000,25.37,25.43,25.32,25.41,70690,0
+TAFM.US,D,20250919,000000,25.39,25.42,25.26,25.355,73503,0
+TAFM.US,D,20250922,000000,25.4099,25.42,25.38,25.4,23180,0
+TAFM.US,D,20250923,000000,25.4,25.43,25.37,25.3845,20118,0
+TAFM.US,D,20250924,000000,25.37,25.38,25.335,25.3545,25171,0
+TAFM.US,D,20250925,000000,25.32,25.36,25.305,25.31,67107,0
+TAFM.US,D,20250926,000000,25.35,25.35,25.313,25.3245,436758,0
+TAFM.US,D,20250929,000000,25.31,25.38,25.31,25.36,45293,0
+TAFM.US,D,20250930,000000,25.38,25.42,25.32,25.42,42263,0
+TAFM.US,D,20251001,000000,25.38,25.38,25.329,25.3393,20864,0
+TAFM.US,D,20251002,000000,25.33,25.35,25.3,25.311,66044,0
+TAFM.US,D,20251003,000000,25.37,25.37,25.34,25.37,40257,0
+TAFM.US,D,20251006,000000,25.34,25.41,25.32,25.35,182880,0
+TAFM.US,D,20251007,000000,25.37,25.3998,25.3,25.35,62164,0
+TAFM.US,D,20251008,000000,25.4,25.42,25.32,25.32,59229,0
+TAFM.US,D,20251009,000000,25.37,25.39,25.36,25.3839,50769,0
+TAFM.US,D,20251010,000000,25.41,25.46,25.41,25.42,18936,0
+TAFM.US,D,20251013,000000,25.48,25.52,25.41,25.5091,111193,0
+TAFM.US,D,20251014,000000,25.42,25.51,25.42,25.45,37973,0
+TAFM.US,D,20251015,000000,25.52,25.53,25.47,25.53,31313,0
+TAFM.US,D,20251016,000000,25.51,25.6,25.51,25.56,102214,0
+TAFM.US,D,20251017,000000,25.5774,25.64,25.54,25.6,61879,0
+TAFM.US,D,20251020,000000,25.64,25.66,25.61,25.63,34382,0
+TAFM.US,D,20251021,000000,25.66,25.66,25.63,25.635,20178,0
+TAFM.US,D,20251022,000000,25.68,25.68,25.62,25.64,47408,0
+TAFM.US,D,20251023,000000,25.615,25.6499,25.61,25.623,18998,0
+TAFM.US,D,20251024,000000,25.66,25.67,25.59,25.6,156864,0
+TAFM.US,D,20251027,000000,25.61,25.78,25.6,25.66,35721,0
+TAFM.US,D,20251028,000000,25.69,25.7087,25.63,25.63,189637,0
+TAFM.US,D,20251029,000000,25.65,25.67,25.58,25.6137,21775,0
+TAFM.US,D,20251030,000000,25.58,25.66,25.58,25.657,177482,0
+TAFM.US,D,20251031,000000,25.6135,25.6582,25.6,25.61,17008,0
+TAFM.US,D,20251103,000000,25.5399,25.54,25.47,25.47,31407,0
+TAFM.US,D,20251104,000000,25.5,25.5699,25.5,25.52,66829,0
+TAFM.US,D,20251105,000000,25.52,25.57,25.46,25.46,73928,0
+TAFM.US,D,20251106,000000,25.55,25.57,25.53,25.57,51433,0
+TAFM.US,D,20251107,000000,25.55,25.67,25.53,25.54,124591,0
+TAFM.US,D,20251110,000000,25.5697,25.5732,25.54,25.54,89792,0
+TAFM.US,D,20251111,000000,25.61,25.64,25.59,25.61,110670,0
+TAFM.US,D,20251112,000000,25.6095,25.6095,25.57,25.585,144651,0
+TAFM.US,D,20251113,000000,25.565,25.58,25.52,25.53,42611,0
+TAFM.US,D,20251114,000000,25.5716,25.59,25.43,25.44,245918,0
+TAFM.US,D,20251117,000000,25.49,25.5609,25.45,25.46,64692,0
+TAFM.US,D,20251118,000000,25.55,25.5632,25.45,25.56,101102,0
+TAFM.US,D,20251119,000000,25.56,25.56,25.44,25.53,122366,0
+TAFM.US,D,20251120,000000,25.53,25.59,25.53,25.575,59468,0
+TAFM.US,D,20251121,000000,25.58,25.605,25.51,25.54,60523,0
+TAFM.US,D,20251124,000000,25.56,25.6,25.45,25.58,121410,0
+TAFM.US,D,20251125,000000,25.5882,25.59,25.5,25.5616,67128,0
+TAFM.US,D,20251126,000000,25.58,25.635,25.57,25.583,99536,0
+TAFM.US,D,20251128,000000,25.61,25.62,25.59,25.595,28664,0
+TAFM.US,D,20251201,000000,25.49,25.85,25.44,25.59,80291,0
+TAFM.US,D,20251202,000000,25.45,25.58,25.42,25.42,54753,0
+TAFM.US,D,20251203,000000,25.48,25.48,25.42,25.42,24196,0
+TAFM.US,D,20251204,000000,25.4574,25.56,25.41,25.44,46575,0
+TAFM.US,D,20251205,000000,25.45,25.46,25.38,25.45,158646,0
+TAFM.US,D,20251208,000000,25.44,25.47,25.43,25.431,143263,0
+TAFM.US,D,20251209,000000,25.45,25.46,25.35,25.4,62499,0
+TAFM.US,D,20251210,000000,25.4499,25.46,25.39,25.42,21250,0
+TAFM.US,D,20251211,000000,25.47,25.5,25.39,25.46,207928,0
+TAFM.US,D,20251212,000000,25.41,25.44,25.4,25.43,69588,0
+TAFM.US,D,20251215,000000,25.46,25.48,25.42,25.42,91798,0
+TAFM.US,D,20251216,000000,25.445,25.57,25.4354,25.47,70366,0
+TAFM.US,D,20251217,000000,25.48,25.5,25.455,25.5,101013,0
+TAFM.US,D,20251218,000000,25.5,25.53,25.47,25.51,123351,0
+TAFM.US,D,20251219,000000,25.5,25.51,25.485,25.5,75429,0
+TAFM.US,D,20251222,000000,25.51,25.51,25.48,25.49,67387,0
+TAFM.US,D,20251223,000000,25.49,25.53,25.49,25.5,71833,0
+TAFM.US,D,20251224,000000,25.5,25.55,25.485,25.49,38645,0
+TAFM.US,D,20251226,000000,25.52,25.55,25.5,25.503,150209,0
+TAFM.US,D,20251229,000000,25.5499,25.5499,25.49,25.52,433923,0
+TAFM.US,D,20251230,000000,25.5395,25.545,25.51,25.52,75903,0
+TAFM.US,D,20251231,000000,25.44,25.54,25.42,25.42,100610,0
+TAFM.US,D,20260102,000000,25.48,25.49,25.44,25.451,37493,0
+TAFM.US,D,20260105,000000,25.51,25.515,25.47,25.51,30367,0
+TAFM.US,D,20260106,000000,25.5058,25.53,25.49,25.5,68956,0
+TAFM.US,D,20260107,000000,25.56,25.582,25.53,25.56,46150,0
+TAFM.US,D,20260108,000000,25.58,25.5991,25.55,25.55,33115,0
+TAFM.US,D,20260109,000000,25.57,25.61,25.56,25.61,38309,0
+TAFM.US,D,20260112,000000,25.58,25.59,25.54,25.555,87847,0
+TAFM.US,D,20260113,000000,25.6,25.61,25.5501,25.5753,62943,0
+TAFM.US,D,20260114,000000,25.625,25.63,25.59,25.6,137133,0
+TAFM.US,D,20260115,000000,25.65,25.68,25.61,25.6202,310080,0
+TAFM.US,D,20260116,000000,25.645,25.66,25.58,25.58,107421,0
+TAFM.US,D,20260120,000000,25.58,25.58,25.5,25.539,121520,0
+TAFM.US,D,20260121,000000,25.54,25.56,25.52,25.541,35751,0
+TAFM.US,D,20260122,000000,25.55,25.67,25.53,25.535,86502,0
+TAFM.US,D,20260123,000000,25.58,25.6,25.55,25.55,109580,0
+TAFM.US,D,20260126,000000,25.6,25.62,25.58,25.58,75393,0
+TAFM.US,D,20260127,000000,25.6,25.65,25.58,25.58,66705,0
+TAFM.US,D,20260128,000000,25.58,25.6,25.53,25.56,46160,0
+TAFM.US,D,20260129,000000,25.6,25.61,25.53,25.58,114011,0
+TAFM.US,D,20260130,000000,25.6,25.66,25.6,25.63,85481,0
+TAFM.US,D,20260202,000000,25.56,25.689,25.55,25.56,54088,0
+TAFM.US,D,20260203,000000,25.54,25.58,25.5,25.58,56620,0
+TAFM.US,D,20260204,000000,25.58,25.63,25.58,25.58,71975,0
+TAFM.US,D,20260205,000000,25.6634,25.67,25.62,25.65,39781,0
+TAFM.US,D,20260206,000000,25.66,25.7,25.63,25.64,55878,0
+TAFM.US,D,20260209,000000,25.648,25.7,25.64,25.68,65808,0
+TAFM.US,D,20260210,000000,25.72,25.75,25.6801,25.7,37562,0
+TAFM.US,D,20260211,000000,25.66,25.7,25.63,25.653,224859,0
+TAFM.US,D,20260212,000000,25.69,25.74,25.68,25.72,93169,0
+TAFM.US,D,20260213,000000,25.77,25.88,25.745,25.75,718311,0
+TAFM.US,D,20260217,000000,25.7976,25.81,25.76,25.78,113468,0
+TAFM.US,D,20260218,000000,25.785,25.8098,25.755,25.77,93077,0

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

@@ -0,0 +1,565 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THTA.US,D,20231116,000000,20.13,20.13,20.0217,20.043,50236,0
+THTA.US,D,20231117,000000,20.11,20.11,20.03,20.04,16617,0
+THTA.US,D,20231120,000000,20.1,20.1,20.0301,20.035,10059,0
+THTA.US,D,20231121,000000,20.05,20.05,20.0225,20.04,4844,0
+THTA.US,D,20231122,000000,20.06,20.06,20.0256,20.0332,6725,0
+THTA.US,D,20231124,000000,19.99,20.0599,19.99,20.0449,7476,0
+THTA.US,D,20231127,000000,20.09,20.09,20.05,20.065,10451,0
+THTA.US,D,20231128,000000,20.12,20.12,20.0565,20.0811,35317,0
+THTA.US,D,20231129,000000,20.08,20.1001,20.0588,20.1001,5314,0
+THTA.US,D,20231130,000000,20.12,20.14,20.09,20.0904,13115,0
+THTA.US,D,20231201,000000,20.13,20.13,20.05,20.0752,15645,0
+THTA.US,D,20231204,000000,20.16,20.16,20.1,20.1399,98800,0
+THTA.US,D,20231205,000000,20.16,20.16,20.1,20.135,10658,0
+THTA.US,D,20231206,000000,20.1141,20.17,20.1141,20.17,7775,0
+THTA.US,D,20231207,000000,20.155,20.16,20.1302,20.15,10881,0
+THTA.US,D,20231208,000000,20.145,20.1799,20.14,20.14,2370,0
+THTA.US,D,20231211,000000,20.17,20.18,20.1241,20.155,4059,0
+THTA.US,D,20231212,000000,20.165,20.19,20.1501,20.17,7667,0
+THTA.US,D,20231213,000000,20.1882,20.1987,20.1,20.1042,24715,0
+THTA.US,D,20231214,000000,20.07,20.14,20.05,20.12,7385,0
+THTA.US,D,20231215,000000,20.05,20.08,20.01,20.03,29026,0
+THTA.US,D,20231218,000000,20.07,20.08,20.0104,20.06,21051,0
+THTA.US,D,20231219,000000,20.09,20.09,20.02,20.0513,7471,0
+THTA.US,D,20231220,000000,20.03,20.1199,20.0201,20.0955,13548,0
+THTA.US,D,20231221,000000,20.12,20.13,20.07,20.1,8398,0
+THTA.US,D,20231222,000000,20.13,20.14,20.0801,20.11,4207,0
+THTA.US,D,20231226,000000,20.09,20.1499,20.07,20.089,3241,0
+THTA.US,D,20231227,000000,20.12,20.14,20.12,20.12,2006,0
+THTA.US,D,20231228,000000,20.1,20.1491,20.0952,20.115,1832,0
+THTA.US,D,20231229,000000,20.132,20.1394,20.11,20.11,1909,0
+THTA.US,D,20240102,000000,20.16,20.16,20.1499,20.1501,3508,0
+THTA.US,D,20240103,000000,20.15,20.1699,20.1333,20.15,2577,0
+THTA.US,D,20240104,000000,20.15,20.16,20.12,20.14,12262,0
+THTA.US,D,20240105,000000,20.18,20.1884,20.1421,20.165,2979,0
+THTA.US,D,20240108,000000,20.1994,20.2,20.1801,20.19,6922,0
+THTA.US,D,20240109,000000,20.1881,20.1999,20.17,20.19,11230,0
+THTA.US,D,20240110,000000,20.1809,20.21,20.15,20.18,26275,0
+THTA.US,D,20240111,000000,20.15,20.1899,20.1,20.17,40634,0
+THTA.US,D,20240112,000000,20.19,20.19,20.125,20.1852,10500,0
+THTA.US,D,20240116,000000,20.19,20.2,20.16,20.1789,3358,0
+THTA.US,D,20240117,000000,20.002,20.05,19.9849,20.033,13506,0
+THTA.US,D,20240118,000000,20.0299,20.07,20.0001,20.03,17354,0
+THTA.US,D,20240119,000000,20.0484,20.0484,19.88,19.9121,12145,0
+THTA.US,D,20240122,000000,19.9,19.93,19.805,19.9105,7566,0
+THTA.US,D,20240123,000000,19.95,20,19.95,19.97,11994,0
+THTA.US,D,20240124,000000,19.83,19.945,19.732,19.945,33929,0
+THTA.US,D,20240125,000000,19.91,19.9599,19.83,19.8799,27151,0
+THTA.US,D,20240126,000000,19.93,19.95,19.85,19.912,4172,0
+THTA.US,D,20240129,000000,19.97,19.97,19.8204,19.8204,10355,0
+THTA.US,D,20240130,000000,19.85,19.88,19.84,19.8584,4084,0
+THTA.US,D,20240131,000000,19.9,20.0489,19.9,20.0489,13410,0
+THTA.US,D,20240201,000000,20.04,20.1172,20.04,20.09,9855,0
+THTA.US,D,20240202,000000,20.07,20.07,19.93,19.9722,9607,0
+THTA.US,D,20240205,000000,20.0101,20.1114,20.0101,20.1078,2788,0
+THTA.US,D,20240206,000000,20.13,20.13,20.1001,20.1076,2742,0
+THTA.US,D,20240207,000000,20.1109,20.1109,20.0517,20.1,1705,0
+THTA.US,D,20240208,000000,20.15,20.16,20.0815,20.14,11832,0
+THTA.US,D,20240209,000000,20.17,20.17,20.14,20.14,10091,0
+THTA.US,D,20240212,000000,20.15,20.18,20.1192,20.145,11887,0
+THTA.US,D,20240213,000000,20.16,20.2092,20.11,20.12,9066,0
+THTA.US,D,20240214,000000,20.13,20.17,20.1,20.1133,3952,0
+THTA.US,D,20240215,000000,19.945,19.99,19.9266,19.94,7146,0
+THTA.US,D,20240216,000000,19.97,20,19.93,19.95,8166,0
+THTA.US,D,20240220,000000,19.98,20.0186,19.9599,19.99,7510,0
+THTA.US,D,20240221,000000,19.99,19.9949,19.9556,19.985,18903,0
+THTA.US,D,20240222,000000,20.05,20.05,20.0001,20.0204,11812,0
+THTA.US,D,20240223,000000,20.08,20.08,20.0401,20.055,15356,0
+THTA.US,D,20240226,000000,20.07,20.12,20.0201,20.06,24478,0
+THTA.US,D,20240227,000000,20.08,20.1107,20.04,20.078,33041,0
+THTA.US,D,20240228,000000,20.1,20.1099,20.0673,20.0985,6655,0
+THTA.US,D,20240229,000000,20.12,20.13,20.0601,20.09,7245,0
+THTA.US,D,20240301,000000,20.13,20.13,20.0722,20.1039,8039,0
+THTA.US,D,20240304,000000,20.12,20.15,20.0824,20.13,3542,0
+THTA.US,D,20240305,000000,20.0701,20.13,20.0701,20.11,3021,0
+THTA.US,D,20240306,000000,20.08,20.17,20.08,20.11,14994,0
+THTA.US,D,20240307,000000,20.2,20.2,20.1011,20.13,14688,0
+THTA.US,D,20240308,000000,20.0981,20.135,20.0981,20.135,1206,0
+THTA.US,D,20240311,000000,20.09,20.1694,20.09,20.13,13437,0
+THTA.US,D,20240312,000000,20.2055,20.23,20.1501,20.2101,6845,0
+THTA.US,D,20240313,000000,20.22,20.24,20.1601,20.23,7403,0
+THTA.US,D,20240314,000000,20.24,20.24,20.185,20.1901,7818,0
+THTA.US,D,20240315,000000,20.1986,20.1986,20.1301,20.16,6638,0
+THTA.US,D,20240318,000000,20.15,20.24,20.14,20.2176,15818,0
+THTA.US,D,20240319,000000,20.18,20.2499,20.17,20.2224,12510,0
+THTA.US,D,20240320,000000,20.26,20.26,20.19,20.23,9100,0
+THTA.US,D,20240321,000000,20.23,20.29,20.23,20.28,7525,0
+THTA.US,D,20240322,000000,20.28,20.3199,20.2214,20.3075,5999,0
+THTA.US,D,20240325,000000,20.31,20.3533,20.31,20.325,11563,0
+THTA.US,D,20240326,000000,20.35,20.36,20.2801,20.328,14543,0
+THTA.US,D,20240327,000000,20.34,20.36,20.31,20.35,14239,0
+THTA.US,D,20240328,000000,20.12,20.1599,20.0997,20.15,26368,0
+THTA.US,D,20240401,000000,20.24,20.24,20.15,20.17,27749,0
+THTA.US,D,20240402,000000,20.18,20.18,20.135,20.168,9483,0
+THTA.US,D,20240403,000000,20.2,20.2,20.1601,20.17,18510,0
+THTA.US,D,20240404,000000,20.18,20.1999,20.1551,20.1551,12658,0
+THTA.US,D,20240405,000000,20.168,20.19,20.14,20.176,34192,0
+THTA.US,D,20240408,000000,20.17,20.22,20.17,20.21,6350,0
+THTA.US,D,20240409,000000,20.16,20.2099,20.1501,20.1998,32767,0
+THTA.US,D,20240410,000000,20.16,20.2093,20.16,20.1948,8827,0
+THTA.US,D,20240411,000000,20.2221,20.2221,20.18,20.2,28273,0
+THTA.US,D,20240412,000000,20.2,20.2245,20.15,20.1815,16389,0
+THTA.US,D,20240415,000000,20.23,20.2342,20.1601,20.215,16167,0
+THTA.US,D,20240416,000000,20.06,20.06,19.81,19.86,135540,0
+THTA.US,D,20240417,000000,19.944,19.95,19.77,19.8495,19856,0
+THTA.US,D,20240418,000000,19.82,19.93,19.82,19.86,13050,0
+THTA.US,D,20240419,000000,19.83,19.87,19.6601,19.6601,31225,0
+THTA.US,D,20240422,000000,19.83,20.0499,19.83,20.03,22117,0
+THTA.US,D,20240423,000000,20.09,20.1399,20.04,20.1,9559,0
+THTA.US,D,20240424,000000,20.14,20.16,20.0701,20.125,17702,0
+THTA.US,D,20240425,000000,20.08,20.1399,20.0016,20.11,18184,0
+THTA.US,D,20240426,000000,20.16,20.17,20.12,20.145,6193,0
+THTA.US,D,20240429,000000,20.21,20.21,20.15,20.175,20524,0
+THTA.US,D,20240430,000000,20.2,20.23,20.151,20.19,46063,0
+THTA.US,D,20240501,000000,20.1513,20.22,20.1513,20.1752,25402,0
+THTA.US,D,20240502,000000,20.209,20.21,20.2,20.2003,15042,0
+THTA.US,D,20240503,000000,20.22,20.42,20.1801,20.2478,20751,0
+THTA.US,D,20240506,000000,20.22,20.26,20.2115,20.2551,25109,0
+THTA.US,D,20240507,000000,20.31,20.31,20.24,20.2518,18558,0
+THTA.US,D,20240508,000000,20.2799,20.28,20.25,20.2651,15154,0
+THTA.US,D,20240509,000000,20.27,20.2896,20.25,20.2702,19383,0
+THTA.US,D,20240510,000000,20.29,20.29,20.27,20.275,10790,0
+THTA.US,D,20240513,000000,20.29,20.295,20.26,20.27,18211,0
+THTA.US,D,20240514,000000,20.27,20.29,20.26,20.2885,9584,0
+THTA.US,D,20240515,000000,20.12,20.12,20.0001,20.0237,35860,0
+THTA.US,D,20240516,000000,20.09,20.09,20.02,20.0684,62712,0
+THTA.US,D,20240517,000000,20.05,20.07,20,20.045,27128,0
+THTA.US,D,20240520,000000,20.07,20.07,20.04,20.055,23026,0
+THTA.US,D,20240521,000000,20.07,20.07,20.06,20.065,18446,0
+THTA.US,D,20240522,000000,20.12,20.12,20.05,20.0701,18277,0
+THTA.US,D,20240523,000000,20.12,20.12,20.05,20.0701,10711,0
+THTA.US,D,20240524,000000,20.09,20.09,20.05,20.0698,26330,0
+THTA.US,D,20240528,000000,20.13,20.13,20.06,20.0708,46093,0
+THTA.US,D,20240529,000000,20.03,20.1999,20.02,20.0317,16586,0
+THTA.US,D,20240530,000000,20.01,20.07,20.01,20.0177,17066,0
+THTA.US,D,20240531,000000,20.08,20.1,19.98,20.1,28799,0
+THTA.US,D,20240603,000000,20.11,20.14,20.073,20.1179,12100,0
+THTA.US,D,20240604,000000,20.11,20.18,20.11,20.16,20264,0
+THTA.US,D,20240605,000000,20.16,20.19,20.1246,20.18,26956,0
+THTA.US,D,20240606,000000,20.19,20.2,20.18,20.2,43345,0
+THTA.US,D,20240607,000000,20.25,20.25,20.1831,20.22,48898,0
+THTA.US,D,20240610,000000,20.21,20.22,20.17,20.21,6694,0
+THTA.US,D,20240611,000000,20.1901,20.23,20.15,20.215,25477,0
+THTA.US,D,20240612,000000,20.21,20.2699,20.21,20.22,19926,0
+THTA.US,D,20240613,000000,20.22,20.2693,20.2,20.2453,27896,0
+THTA.US,D,20240614,000000,20.2181,20.24,20.2181,20.23,24343,0
+THTA.US,D,20240617,000000,20.05,20.07,20.0109,20.0349,51713,0
+THTA.US,D,20240618,000000,20.01,20.03,20,20.0294,73563,0
+THTA.US,D,20240620,000000,20.03,20.04,20,20.0244,51187,0
+THTA.US,D,20240621,000000,20.05,20.07,20.0401,20.07,33989,0
+THTA.US,D,20240624,000000,20.07,20.09,20.0604,20.09,47663,0
+THTA.US,D,20240625,000000,20.06,20.11,20.06,20.0957,31976,0
+THTA.US,D,20240626,000000,20.08,20.1201,20.0701,20.1201,383870,0
+THTA.US,D,20240627,000000,20.14,20.14,20.11,20.12,26454,0
+THTA.US,D,20240628,000000,20.13,20.13,20.11,20.1245,179763,0
+THTA.US,D,20240701,000000,20.175,20.175,20.11,20.11,28820,0
+THTA.US,D,20240702,000000,20.18,20.19,20.11,20.17,65693,0
+THTA.US,D,20240703,000000,20.16,20.49,20.1518,20.18,87401,0
+THTA.US,D,20240705,000000,20.22,20.22,20.15,20.1935,60040,0
+THTA.US,D,20240708,000000,20.23,20.23,20.1701,20.1962,35975,0
+THTA.US,D,20240709,000000,20.2599,20.2599,20.1986,20.2,22079,0
+THTA.US,D,20240710,000000,20.22,20.2299,20.2,20.2,55065,0
+THTA.US,D,20240711,000000,20.21,20.2391,20.19,20.23,60393,0
+THTA.US,D,20240712,000000,20.24,20.2799,20.23,20.23,64550,0
+THTA.US,D,20240715,000000,20.23,20.2699,20.185,20.2699,61427,0
+THTA.US,D,20240716,000000,20.08,20.08,20,20,133974,0
+THTA.US,D,20240717,000000,20.07,20.07,20.02,20.04,144949,0
+THTA.US,D,20240718,000000,20.08,20.0899,20.04,20.05,29118,0
+THTA.US,D,20240719,000000,20.07,20.07,19.99,20,88697,0
+THTA.US,D,20240722,000000,20.07,20.12,20.04,20.12,121077,0
+THTA.US,D,20240723,000000,20.13,20.14,20.1,20.1,45437,0
+THTA.US,D,20240724,000000,20.1,20.12,19.86,19.885,126651,0
+THTA.US,D,20240725,000000,19.99,20.035,19.81,19.88,120120,0
+THTA.US,D,20240726,000000,19.99,20.07,19.9011,20.01,90558,0
+THTA.US,D,20240729,000000,20.13,20.13,20.0635,20.13,64549,0
+THTA.US,D,20240730,000000,20.11,20.13,20.021,20.13,43912,0
+THTA.US,D,20240731,000000,20.15,20.2,20.1401,20.19,76631,0
+THTA.US,D,20240801,000000,20.17,20.19,19.9641,20.05,80850,0
+THTA.US,D,20240802,000000,19.88,19.8943,19.0201,19.71,347039,0
+THTA.US,D,20240805,000000,17.58,19.15,16.72,17.78,368803,0
+THTA.US,D,20240806,000000,18.19,18.7,18.16,18.51,142955,0
+THTA.US,D,20240807,000000,18.78,18.8099,18.45,18.53,245147,0
+THTA.US,D,20240808,000000,18.67,18.79,18.6,18.76,27262,0
+THTA.US,D,20240809,000000,18.79,18.8963,18.7801,18.84,14927,0
+THTA.US,D,20240812,000000,18.92,18.92,18.86,18.86,25171,0
+THTA.US,D,20240813,000000,18.94,18.94,18.8799,18.9,20216,0
+THTA.US,D,20240814,000000,18.97,18.9999,18.91,18.93,23558,0
+THTA.US,D,20240815,000000,18.7,18.76,18.7,18.74,37197,0
+THTA.US,D,20240816,000000,18.72,18.79,18.72,18.73,73955,0
+THTA.US,D,20240819,000000,18.73,18.76,18.72,18.73,51270,0
+THTA.US,D,20240820,000000,18.74,18.789,18.74,18.74,10593,0
+THTA.US,D,20240821,000000,18.75,18.7999,18.69,18.74,23842,0
+THTA.US,D,20240822,000000,18.9999,18.9999,18.74,18.74,12174,0
+THTA.US,D,20240823,000000,18.8305,18.8305,18.75,18.78,31633,0
+THTA.US,D,20240826,000000,18.78,18.8599,18.5801,18.76,16128,0
+THTA.US,D,20240827,000000,18.81,18.81,18.76,18.77,32051,0
+THTA.US,D,20240828,000000,18.77,18.8,18.63,18.73,33565,0
+THTA.US,D,20240829,000000,18.76,18.86,18.74,18.74,20657,0
+THTA.US,D,20240830,000000,18.86,18.86,18.7801,18.84,16008,0
+THTA.US,D,20240903,000000,18.87,18.8899,18.54,18.58,25668,0
+THTA.US,D,20240904,000000,18.56,18.7299,18.5074,18.6,52557,0
+THTA.US,D,20240905,000000,18.6,18.7499,18.54,18.6025,58224,0
+THTA.US,D,20240906,000000,18.67,18.68,18.2501,18.3529,154915,0
+THTA.US,D,20240909,000000,18.57,18.7199,18.54,18.685,32611,0
+THTA.US,D,20240910,000000,18.75,18.8005,18.64,18.8005,10574,0
+THTA.US,D,20240911,000000,18.78,18.91,18.55,18.88,23006,0
+THTA.US,D,20240912,000000,18.9299,18.9696,18.9,18.94,17650,0
+THTA.US,D,20240913,000000,18.98,18.98,18.8201,18.96,12482,0
+THTA.US,D,20240916,000000,18.96,18.9999,18.96,18.9863,43531,0
+THTA.US,D,20240917,000000,18.83,18.8799,18.83,18.848,23483,0
+THTA.US,D,20240918,000000,18.82,18.87,18.82,18.86,36815,0
+THTA.US,D,20240919,000000,18.86,18.9,18.85,18.86,51804,0
+THTA.US,D,20240920,000000,18.87,18.9,18.86,18.8802,28383,0
+THTA.US,D,20240923,000000,18.89,18.905,18.86,18.86,23075,0
+THTA.US,D,20240924,000000,18.89,18.915,18.89,18.9,42456,0
+THTA.US,D,20240925,000000,18.9,18.91,18.88,18.8953,23616,0
+THTA.US,D,20240926,000000,18.92,18.94,18.9101,18.94,18697,0
+THTA.US,D,20240927,000000,18.93,18.9799,18.91,18.9178,10244,0
+THTA.US,D,20240930,000000,18.935,18.95,18.91,18.94,19574,0
+THTA.US,D,20241001,000000,18.93,18.9999,18.77,18.8509,50262,0
+THTA.US,D,20241002,000000,18.88,18.96,18.85,18.91,10068,0
+THTA.US,D,20241003,000000,18.81,18.9899,18.81,18.87,11670,0
+THTA.US,D,20241004,000000,18.95,18.99,18.92,18.975,15735,0
+THTA.US,D,20241007,000000,18.98,18.99,18.89,18.93,11734,0
+THTA.US,D,20241008,000000,18.95,18.99,18.95,18.96,269843,0
+THTA.US,D,20241009,000000,18.98,19.058,18.98,19,14987,0
+THTA.US,D,20241010,000000,19.03,19.0499,19.01,19.02,21585,0
+THTA.US,D,20241011,000000,19.01,19.08,19.01,19.02,13928,0
+THTA.US,D,20241014,000000,19.02,19.3099,19.02,19.03,20986,0
+THTA.US,D,20241015,000000,18.85,18.9499,18.81,18.86,28874,0
+THTA.US,D,20241016,000000,18.895,18.92,18.87,18.889,142914,0
+THTA.US,D,20241017,000000,18.95,18.95,18.88,18.8953,156284,0
+THTA.US,D,20241018,000000,18.925,18.9299,18.88,18.9,33736,0
+THTA.US,D,20241021,000000,19.09,19.295,18.9,18.92,29806,0
+THTA.US,D,20241022,000000,18.99,19,18.91,18.91,20632,0
+THTA.US,D,20241023,000000,18.86,18.98,18.82,18.8661,17946,0
+THTA.US,D,20241024,000000,18.88,18.91,18.85,18.895,25028,0
+THTA.US,D,20241025,000000,18.92,18.97,18.87,18.9,16666,0
+THTA.US,D,20241028,000000,19,19,18.92,18.9347,18600,0
+THTA.US,D,20241029,000000,18.86,18.9708,18.86,18.95,6374,0
+THTA.US,D,20241030,000000,18.98,19,18.93,18.95,7295,0
+THTA.US,D,20241031,000000,18.95,18.95,18.78,18.78,14990,0
+THTA.US,D,20241101,000000,18.86,18.925,18.84,18.88,22155,0
+THTA.US,D,20241104,000000,18.85,18.94,18.85,18.88,44095,0
+THTA.US,D,20241105,000000,18.92,18.9875,18.91,18.94,30369,0
+THTA.US,D,20241106,000000,18.89,19.1,18.89,19.03,105811,0
+THTA.US,D,20241107,000000,19.04,19.09,19.04,19.05,61523,0
+THTA.US,D,20241108,000000,19.09,19.125,19.0675,19.0811,21884,0
+THTA.US,D,20241111,000000,19.1075,19.15,19.0906,19.13,13103,0
+THTA.US,D,20241112,000000,19.12,19.13,19.09,19.12,14089,0
+THTA.US,D,20241113,000000,19.1399,19.14,19.09,19.13,11589,0
+THTA.US,D,20241114,000000,19.1397,19.14,19.11,19.14,21262,0
+THTA.US,D,20241115,000000,18.97,19.0862,18.9158,18.925,19963,0
+THTA.US,D,20241118,000000,18.955,18.97,18.92,18.96,24110,0
+THTA.US,D,20241119,000000,19,19.01,18.955,18.98,7984,0
+THTA.US,D,20241120,000000,18.985,18.985,18.9,18.9405,26838,0
+THTA.US,D,20241121,000000,19.045,19.045,18.92,19,30070,0
+THTA.US,D,20241122,000000,19.02,19.04,19,19,22712,0
+THTA.US,D,20241125,000000,19.04,19.07,19.005,19.06,19417,0
+THTA.US,D,20241126,000000,19.08,19.0975,19.03,19.0849,13342,0
+THTA.US,D,20241127,000000,19.0912,19.12,19.0381,19.0612,15725,0
+THTA.US,D,20241129,000000,19.115,19.23,19.06,19.1,14491,0
+THTA.US,D,20241202,000000,19.13,19.14,19.08,19.1,173374,0
+THTA.US,D,20241203,000000,19.11,19.12,19.09,19.1,21611,0
+THTA.US,D,20241204,000000,19.115,19.13,19.08,19.1,22965,0
+THTA.US,D,20241205,000000,19.1,19.12,19.09,19.1,32725,0
+THTA.US,D,20241206,000000,19.15,19.15,19.1075,19.12,20954,0
+THTA.US,D,20241209,000000,19.16,19.16,19.1101,19.125,27012,0
+THTA.US,D,20241210,000000,19.16,19.17,19.1001,19.1296,13081,0
+THTA.US,D,20241211,000000,19.1699,19.17,19.1105,19.1553,17460,0
+THTA.US,D,20241212,000000,19.17,19.17,19.14,19.14,18176,0
+THTA.US,D,20241213,000000,19.18,19.19,19.1425,19.1652,63570,0
+THTA.US,D,20241216,000000,19.2075,19.21,19.15,19.1696,61113,0
+THTA.US,D,20241217,000000,19,19.02,18.9503,18.9771,42836,0
+THTA.US,D,20241218,000000,18.9716,19.01,18.88,18.88,61378,0
+THTA.US,D,20241219,000000,19,19.02,18.9125,18.9699,40022,0
+THTA.US,D,20241220,000000,19.04,19.04,18.95,18.9761,40753,0
+THTA.US,D,20241223,000000,18.98,19,18.9603,18.97,39416,0
+THTA.US,D,20241224,000000,19.03,19.12,19.03,19.07,22702,0
+THTA.US,D,20241226,000000,19.15,19.16,19.0912,19.0994,23030,0
+THTA.US,D,20241227,000000,19.1493,19.15,19.06,19.1,32239,0
+THTA.US,D,20241230,000000,19.1075,19.14,19.0253,19.1197,67756,0
+THTA.US,D,20241231,000000,19.13,19.1799,19.080858,19.1215,44466,0
+THTA.US,D,20250102,000000,19.175,19.19,19.0739,19.14,27555,0
+THTA.US,D,20250103,000000,19.18,19.19,19.1,19.1533,37529,0
+THTA.US,D,20250106,000000,19.21,19.21,19.155,19.1854,58255,0
+THTA.US,D,20250107,000000,19.215,19.215,19.13,19.15,48250,0
+THTA.US,D,20250108,000000,19.16,19.2,19.12,19.15,21297,0
+THTA.US,D,20250110,000000,19.191,19.191,19.1167,19.14,29765,0
+THTA.US,D,20250113,000000,19.19,19.2,19.13,19.1713,32895,0
+THTA.US,D,20250114,000000,19.22,19.22,19.16,19.1796,35557,0
+THTA.US,D,20250115,000000,19.2199,19.22,19.2001,19.216,16979,0
+THTA.US,D,20250116,000000,19.25,19.25,19.21,19.21,39106,0
+THTA.US,D,20250117,000000,19.095,19.095,19.01,19.0361,72784,0
+THTA.US,D,20250121,000000,19.125,19.19,19.0301,19.04,58352,0
+THTA.US,D,20250122,000000,19.07,19.07,19.035,19.0525,44388,0
+THTA.US,D,20250123,000000,19.09,19.09,19.02,19.057,96535,0
+THTA.US,D,20250124,000000,19.1,19.11,19.04,19.07,70862,0
+THTA.US,D,20250127,000000,19.11,19.12,19.0401,19.08,64193,0
+THTA.US,D,20250128,000000,19.105,19.14,19.03,19.14,55455,0
+THTA.US,D,20250129,000000,19.14,19.15,19.085,19.1166,41196,0
+THTA.US,D,20250130,000000,19.19,19.19,19.09,19.133,66374,0
+THTA.US,D,20250131,000000,19.21,19.21,19.12,19.1495,36308,0
+THTA.US,D,20250203,000000,19.099,19.1396,19.03,19.1006,89534,0
+THTA.US,D,20250204,000000,19.16,19.17,19.13,19.1656,33471,0
+THTA.US,D,20250205,000000,19.1999,19.2,19.1309,19.19,40350,0
+THTA.US,D,20250206,000000,19.2,19.22,19.1302,19.2,45979,0
+THTA.US,D,20250207,000000,19.23,19.23,19.16,19.1849,17487,0
+THTA.US,D,20250210,000000,19.205,19.22,19.15,19.1956,36024,0
+THTA.US,D,20250211,000000,19.17,19.2195,19.16,19.19,71198,0
+THTA.US,D,20250212,000000,19.18,19.2199,19.1799,19.18,61379,0
+THTA.US,D,20250213,000000,19.2,19.24,19.19,19.21,52468,0
+THTA.US,D,20250214,000000,19.22,19.23,19.2001,19.22,33752,0
+THTA.US,D,20250218,000000,19.06,19.12,19.0101,19.0395,99112,0
+THTA.US,D,20250219,000000,19.06,19.06,19.01,19.05,112880,0
+THTA.US,D,20250220,000000,19.075,19.075,19.03,19.05,43228,0
+THTA.US,D,20250221,000000,19.05,19.06,19.03,19.04,63005,0
+THTA.US,D,20250224,000000,19.05,19.1427,19.01,19.07,95532,0
+THTA.US,D,20250225,000000,19.0625,19.067,18.9392,19.038,83850,0
+THTA.US,D,20250226,000000,19.085,19.1399,19.02,19.08,84305,0
+THTA.US,D,20250227,000000,19.105,19.15,18.93,18.93,127203,0
+THTA.US,D,20250228,000000,18.945,19.0549,18.8701,19.0549,131690,0
+THTA.US,D,20250303,000000,19.145,19.1575,18.825,18.91,89075,0
+THTA.US,D,20250304,000000,18.8201,18.945,18.56,18.7426,102610,0
+THTA.US,D,20250305,000000,18.81,18.99,18.68,18.9626,26648,0
+THTA.US,D,20250306,000000,18.85,18.89,18.5601,18.635,55545,0
+THTA.US,D,20250307,000000,18.68,18.8899,18.385,18.85,142878,0
+THTA.US,D,20250310,000000,18.5475,18.6,17.8101,18.21,182955,0
+THTA.US,D,20250311,000000,18.18,18.4842,17.71,18.16,357753,0
+THTA.US,D,20250312,000000,18.5825,18.7358,18.12,18.6495,112582,0
+THTA.US,D,20250313,000000,18.72,18.7899,18.14,18.37,89302,0
+THTA.US,D,20250314,000000,18.7325,19.07,18.3375,19.07,75819,0
+THTA.US,D,20250317,000000,18.99,19.04,18.95,18.9907,74458,0
+THTA.US,D,20250318,000000,19.079,19.08,18.96,19.025,78052,0
+THTA.US,D,20250319,000000,19.03,19.1,19.02,19.02,31654,0
+THTA.US,D,20250320,000000,19.095,19.11,19.03,19.05,65536,0
+THTA.US,D,20250321,000000,19.0975,19.11,19.0595,19.1,38126,0
+THTA.US,D,20250324,000000,19.1025,19.12,19.05,19.05,61663,0
+THTA.US,D,20250325,000000,19.07,19.13,19.05,19.0901,22639,0
+THTA.US,D,20250326,000000,19.09,19.13,19.05,19.05,47421,0
+THTA.US,D,20250327,000000,19.05,19.07,18.9409,19.05,47437,0
+THTA.US,D,20250328,000000,19.025,19.025,18.64,18.67,75799,0
+THTA.US,D,20250331,000000,18.46,18.83,18.26,18.78,39387,0
+THTA.US,D,20250401,000000,18.83,18.9063,18.63,18.841,45339,0
+THTA.US,D,20250402,000000,18.665,19.03,18.665,18.94,43547,0
+THTA.US,D,20250403,000000,18.24,18.63,17.565,17.58,150586,0
+THTA.US,D,20250404,000000,17.52,17.56,13.1,13.1,246745,0
+THTA.US,D,20250407,000000,13.12,14.48,12.3,14.0899,359573,0
+THTA.US,D,20250408,000000,14.66,14.9999,13.4098,14.49,349510,0
+THTA.US,D,20250409,000000,13.78,15.6259,13,15.2657,217722,0
+THTA.US,D,20250410,000000,15.1,15.12,14.375,14.7675,64970,0
+THTA.US,D,20250411,000000,14.84,14.8962,14.75,14.85,14458,0
+THTA.US,D,20250414,000000,15.135,15.7502,14.86,14.8641,41266,0
+THTA.US,D,20250415,000000,14.6958,14.7756,14.55,14.7061,57681,0
+THTA.US,D,20250416,000000,14.7175,14.7677,14.6,14.63,42312,0
+THTA.US,D,20250417,000000,14.72,14.75,14.61,14.7099,27974,0
+THTA.US,D,20250421,000000,14.671,14.73,14.5,14.6418,54771,0
+THTA.US,D,20250422,000000,14.7,14.78,14.64,14.73,12100,0
+THTA.US,D,20250423,000000,14.7631,14.9175,14.72,14.7689,23647,0
+THTA.US,D,20250424,000000,14.83,14.8999,14.76,14.81,24423,0
+THTA.US,D,20250425,000000,14.91,14.93,14.81,14.8444,12049,0
+THTA.US,D,20250428,000000,14.9225,14.9225,14.82,14.87,27677,0
+THTA.US,D,20250429,000000,14.925,14.95,14.8492,14.885,17862,0
+THTA.US,D,20250430,000000,14.83,14.96,14.83,14.8625,23380,0
+THTA.US,D,20250501,000000,14.95,14.95,14.85,14.89,22768,0
+THTA.US,D,20250502,000000,14.88,14.89,14.85,14.87,24222,0
+THTA.US,D,20250505,000000,14.9475,14.96,14.85,14.85,13476,0
+THTA.US,D,20250506,000000,14.825,14.89,14.77,14.8,24910,0
+THTA.US,D,20250507,000000,14.82,14.8793,14.781,14.8608,9077,0
+THTA.US,D,20250508,000000,14.85,15.002,14.85,14.94,30262,0
+THTA.US,D,20250509,000000,15.0075,15.02,14.91,14.9658,15907,0
+THTA.US,D,20250512,000000,15.075,15.11,14.99,15.11,29922,0
+THTA.US,D,20250513,000000,15.06,15.13,15.02,15.02,28498,0
+THTA.US,D,20250514,000000,15.05,15.12,15.0294,15.03,21547,0
+THTA.US,D,20250515,000000,14.9664,14.98,14.87,14.97,18398,0
+THTA.US,D,20250516,000000,15,15.0899,14.9,14.9139,29096,0
+THTA.US,D,20250519,000000,14.94,15.0525,14.87,14.92,50468,0
+THTA.US,D,20250520,000000,14.98,14.98,14.9,14.92,18675,0
+THTA.US,D,20250521,000000,14.99,14.99,14.89,14.9459,15378,0
+THTA.US,D,20250522,000000,14.95,14.98,14.9,14.9,13481,0
+THTA.US,D,20250523,000000,14.98,14.98,14.9,14.91,8975,0
+THTA.US,D,20250527,000000,15,15,14.9001,14.95,35245,0
+THTA.US,D,20250528,000000,14.97,15,14.92,14.99,26742,0
+THTA.US,D,20250529,000000,14.98,15,14.93,14.93,11509,0
+THTA.US,D,20250530,000000,14.9825,14.9999,14.93,14.97,29992,0
+THTA.US,D,20250602,000000,14.9825,15,14.94,14.9637,22218,0
+THTA.US,D,20250603,000000,14.94,14.975,14.93,14.94,54927,0
+THTA.US,D,20250604,000000,14.96,14.9868,14.94,14.97,13996,0
+THTA.US,D,20250605,000000,14.9725,15,14.9208,14.95,22996,0
+THTA.US,D,20250606,000000,14.99,15.007,14.85,15.007,12908,0
+THTA.US,D,20250609,000000,14.985,15.09,14.98,15.0145,14297,0
+THTA.US,D,20250610,000000,15.08,15.0999,15.02,15.09,36876,0
+THTA.US,D,20250611,000000,15.1,15.1,15.01,15.02,14861,0
+THTA.US,D,20250612,000000,15.04,15.08,14.99,15.02,9796,0
+THTA.US,D,20250613,000000,15.04,15.07,14.94,14.97,18252,0
+THTA.US,D,20250616,000000,15.06,15.1199,15,15.09,18748,0
+THTA.US,D,20250617,000000,14.905,14.9499,14.84,14.88,40115,0
+THTA.US,D,20250618,000000,14.92,14.9499,14.86,14.923,29622,0
+THTA.US,D,20250620,000000,14.99,15,14.89,14.9,22306,0
+THTA.US,D,20250623,000000,14.94,14.9793,14.89,14.92,25189,0
+THTA.US,D,20250624,000000,14.965,15,14.93,14.96,26438,0
+THTA.US,D,20250625,000000,15,15.03,14.93,15.013,10917,0
+THTA.US,D,20250626,000000,15,15.05,14.9516,15,25227,0
+THTA.US,D,20250627,000000,15.02,15.07,14.98,15,17677,0
+THTA.US,D,20250630,000000,14.9797,15.07,14.9797,15.05,32218,0
+THTA.US,D,20250701,000000,15.07,15.09,15,15.04,11335,0
+THTA.US,D,20250702,000000,15.0163,15.08,15,15.01,12916,0
+THTA.US,D,20250703,000000,15.06,15.06,15,15.04,9030,0
+THTA.US,D,20250707,000000,15.05,15.1,15,15.048,30653,0
+THTA.US,D,20250708,000000,15,15.06,15,15.03,44435,0
+THTA.US,D,20250709,000000,15.0451,15.08,15,15.08,27223,0
+THTA.US,D,20250710,000000,15.055,15.1,15.0207,15.065,21974,0
+THTA.US,D,20250711,000000,15.09,15.1099,15.05,15.0657,18682,0
+THTA.US,D,20250714,000000,15.07,15.12,15.05,15.06,103424,0
+THTA.US,D,20250715,000000,14.94,14.95,14.8701,14.92,73889,0
+THTA.US,D,20250716,000000,14.95,14.96,14.9,14.91,62117,0
+THTA.US,D,20250717,000000,14.9002,14.93,14.87,14.89,80037,0
+THTA.US,D,20250718,000000,14.96,14.96,14.88,14.92,27950,0
+THTA.US,D,20250721,000000,14.93,14.94,14.87,14.925,33182,0
+THTA.US,D,20250722,000000,14.92,14.93,14.88,14.93,17018,0
+THTA.US,D,20250723,000000,14.94,14.94,14.89,14.93,17893,0
+THTA.US,D,20250724,000000,14.93,14.99,14.88,14.95,25208,0
+THTA.US,D,20250725,000000,15,15,14.9,14.955,40924,0
+THTA.US,D,20250728,000000,14.88,15,14.88,14.98,55018,0
+THTA.US,D,20250729,000000,14.9999,15,14.94,14.995,29087,0
+THTA.US,D,20250730,000000,14.99,15,14.98,14.98,10050,0
+THTA.US,D,20250731,000000,14.9998,15,14.98,14.99,29915,0
+THTA.US,D,20250801,000000,15.04,15.05,14.96,14.995,31635,0
+THTA.US,D,20250804,000000,15.071,15.1,15.01,15.04,39974,0
+THTA.US,D,20250805,000000,15.09,15.12,15.02,15.06,9123,0
+THTA.US,D,20250806,000000,15.05,15.1,15.02,15.06,11049,0
+THTA.US,D,20250807,000000,15.1199,15.1199,15.03,15.07,21683,0
+THTA.US,D,20250808,000000,15.11,15.12,15.06,15.1,18895,0
+THTA.US,D,20250811,000000,15.14,15.15,15.0701,15.107,17043,0
+THTA.US,D,20250812,000000,15.1177,15.14,15.06,15.103,22838,0
+THTA.US,D,20250813,000000,15.1325,15.16,15.0901,15.15,60268,0
+THTA.US,D,20250814,000000,15.16,15.17,15.11,15.12,206948,0
+THTA.US,D,20250815,000000,15.03,15.08,15,15.0102,69390,0
+THTA.US,D,20250818,000000,15.025,15.04,14.95,15.02,68484,0
+THTA.US,D,20250819,000000,15.02,15.02,14.9783,15.02,17948,0
+THTA.US,D,20250820,000000,14.9875,15.02,14.94,15.003,19643,0
+THTA.US,D,20250821,000000,15,15.0109,14.95,15,35489,0
+THTA.US,D,20250822,000000,15.01,15.02,14.96,15.0103,34484,0
+THTA.US,D,20250825,000000,15.015,15.03,14.98,15.02,33670,0
+THTA.US,D,20250826,000000,15,15.05,15,15.0214,13624,0
+THTA.US,D,20250827,000000,15.03,15.05,15.01,15.0203,9081,0
+THTA.US,D,20250828,000000,15.0185,15.03,15.01,15.0119,10254,0
+THTA.US,D,20250829,000000,15.01,15.05,14.98,15.0189,20805,0
+THTA.US,D,20250902,000000,14.98,15,14.924,14.997,27829,0
+THTA.US,D,20250903,000000,15,15.09,14.99,15.09,53587,0
+THTA.US,D,20250904,000000,15.1,15.13,15.06,15.127,11199,0
+THTA.US,D,20250905,000000,15.13,15.15,15.1,15.15,25720,0
+THTA.US,D,20250908,000000,15.141,15.15,15.08,15.137,23102,0
+THTA.US,D,20250909,000000,15.1,15.1699,15.0904,15.13,37088,0
+THTA.US,D,20250910,000000,15.15,15.19,15.12,15.12,10744,0
+THTA.US,D,20250911,000000,15.155,15.21,15.1,15.1499,12583,0
+THTA.US,D,20250912,000000,15.18,15.22,15.12,15.1448,23582,0
+THTA.US,D,20250915,000000,15.14,15.23,15.13,15.17,53200,0
+THTA.US,D,20250916,000000,15.08,15.08,14.98,15.04,37106,0
+THTA.US,D,20250917,000000,15.0599,15.06,15.02,15.03,22576,0
+THTA.US,D,20250918,000000,15.052,15.08,15.02,15.02,46043,0
+THTA.US,D,20250919,000000,15.0699,15.07,15.03,15.06,40746,0
+THTA.US,D,20250922,000000,15.1,15.1495,15.06,15.085,34697,0
+THTA.US,D,20250923,000000,15.11,15.12,15.08,15.08,35120,0
+THTA.US,D,20250924,000000,15.12,15.13,15.05,15.12,20479,0
+THTA.US,D,20250925,000000,15.16,15.16,15.06,15.13,19673,0
+THTA.US,D,20250926,000000,15.0966,15.16,15.0966,15.1499,26403,0
+THTA.US,D,20250929,000000,15.15,15.16,15.11,15.14,16162,0
+THTA.US,D,20250930,000000,15.13,15.14,15.07,15.1342,18639,0
+THTA.US,D,20251001,000000,15.105,15.15,15.08,15.122,26485,0
+THTA.US,D,20251002,000000,15.12,15.1598,15.06,15.15,28990,0
+THTA.US,D,20251003,000000,15.15,15.18,15.1,15.132,16834,0
+THTA.US,D,20251006,000000,15.16,15.1699,15.11,15.11,10500,0
+THTA.US,D,20251007,000000,15.1,15.16,15.1,15.132,17049,0
+THTA.US,D,20251008,000000,15.14,15.18,15.11,15.17,27840,0
+THTA.US,D,20251009,000000,15.18,15.18,15.11,15.145,23238,0
+THTA.US,D,20251010,000000,15.19,15.19,15,15,29639,0
+THTA.US,D,20251013,000000,15.01,15.17,15.01,15.143,31778,0
+THTA.US,D,20251014,000000,15.09,15.16,15,15.14,23316,0
+THTA.US,D,20251015,000000,15.04,15.05,14.9,14.97,52431,0
+THTA.US,D,20251016,000000,15,15.02,14.85,14.915,59615,0
+THTA.US,D,20251017,000000,14.92,15.02,14.85,15,64532,0
+THTA.US,D,20251020,000000,15.02,15.07,15,15,32326,0
+THTA.US,D,20251021,000000,15.08,15.08,14.98,15.03,23282,0
+THTA.US,D,20251022,000000,15.08,15.12,15.01,15.02,45845,0
+THTA.US,D,20251023,000000,15.09,15.09,14.98,15.05,24816,0
+THTA.US,D,20251024,000000,15.09,15.12,15.04,15.12,32187,0
+THTA.US,D,20251027,000000,15.0509,15.1197,15.05,15.09,20591,0
+THTA.US,D,20251028,000000,15.1227,15.14,15.03,15.07,32167,0
+THTA.US,D,20251029,000000,15.07,15.15,15.05,15.0791,33224,0
+THTA.US,D,20251030,000000,15.12,15.14,15.06,15.093,12824,0
+THTA.US,D,20251031,000000,15.12,15.14,15.06,15.07,31017,0
+THTA.US,D,20251103,000000,15.14,15.17,15.05,15.17,40578,0
+THTA.US,D,20251104,000000,15.17,15.17,15.03,15.1,25425,0
+THTA.US,D,20251105,000000,15.16,15.18,15.12,15.166,32793,0
+THTA.US,D,20251106,000000,15.19,15.19,15.1,15.1458,6145,0
+THTA.US,D,20251107,000000,15.14,15.17,15.06,15.1387,26861,0
+THTA.US,D,20251110,000000,15.199,15.22,15.12,15.17,23619,0
+THTA.US,D,20251111,000000,15.2,15.26,15.18,15.205,18955,0
+THTA.US,D,20251112,000000,15.2,15.25,15.13,15.17,16121,0
+THTA.US,D,20251113,000000,15.22,15.24,15.03,15.05,37586,0
+THTA.US,D,20251114,000000,15,15.19,14.927,15.1381,57986,0
+THTA.US,D,20251117,000000,14.99,15.07,14.8709,14.9482,27868,0
+THTA.US,D,20251118,000000,14.9,14.95,14.661,14.79,82813,0
+THTA.US,D,20251119,000000,14.88,14.9992,14.77,14.916,32663,0
+THTA.US,D,20251120,000000,15.087,15.11,14.65,14.6563,48261,0
+THTA.US,D,20251121,000000,14.81,14.99,14.601,14.922,47248,0
+THTA.US,D,20251124,000000,15.035,15.1,14.95,15.07,49662,0
+THTA.US,D,20251125,000000,15.0701,15.15,15.05,15.14,26507,0
+THTA.US,D,20251126,000000,15.16,15.19,15.11,15.185,15733,0
+THTA.US,D,20251128,000000,15.2,15.2,15.16,15.1686,18278,0
+THTA.US,D,20251201,000000,15.171,15.23,15.17,15.203,33761,0
+THTA.US,D,20251202,000000,15.22,15.23,15.18,15.19,12271,0
+THTA.US,D,20251203,000000,15.21,15.23,15.17,15.205,21347,0
+THTA.US,D,20251204,000000,15.21,15.27,15.18,15.195,24635,0
+THTA.US,D,20251205,000000,15.219,15.2327,15.18,15.2,8666,0
+THTA.US,D,20251208,000000,15.25,15.25,15.18,15.235,10035,0
+THTA.US,D,20251209,000000,15.265,15.27,15.1934,15.2155,10982,0
+THTA.US,D,20251210,000000,15.2382,15.3,15.2001,15.21,16178,0
+THTA.US,D,20251211,000000,15.27,15.27,15.19,15.245,19165,0
+THTA.US,D,20251212,000000,15.29,15.29,15.2001,15.26,31110,0
+THTA.US,D,20251215,000000,15.2585,15.29,15.2,15.26,16253,0
+THTA.US,D,20251216,000000,15.0805,15.1099,15.02,15.105,47106,0
+THTA.US,D,20251217,000000,15.15,15.15,15.03,15.08,56913,0
+THTA.US,D,20251218,000000,15.11,15.1394,15.06,15.11,37299,0
+THTA.US,D,20251219,000000,15.1799,15.1799,15.08,15.1,41623,0
+THTA.US,D,20251222,000000,15.11,15.16,15.1,15.137,47516,0
+THTA.US,D,20251223,000000,15.14,15.16,15.09,15.1254,17767,0
+THTA.US,D,20251224,000000,15.16,15.17,15.12,15.1675,41371,0
+THTA.US,D,20251226,000000,15.16,15.2,15.15,15.16,13392,0
+THTA.US,D,20251229,000000,15.1799,15.18,15.14,15.163,24537,0
+THTA.US,D,20251230,000000,15.16,15.22,15.16,15.22,37862,0
+THTA.US,D,20251231,000000,15.1969,15.23,15.17,15.22,8978,0
+THTA.US,D,20260102,000000,15.28,15.28,15.15,15.215,41674,0
+THTA.US,D,20260105,000000,15.2399,15.26,15.17,15.26,29960,0
+THTA.US,D,20260106,000000,15.25,15.27,15.2204,15.233,26553,0
+THTA.US,D,20260107,000000,15.23,15.25,15.2,15.2226,18570,0
+THTA.US,D,20260108,000000,15.25,15.25,15.23,15.2346,12758,0
+THTA.US,D,20260109,000000,15.27,15.2739,15.25,15.257,14410,0
+THTA.US,D,20260112,000000,15.265,15.27,15.2201,15.23,19359,0
+THTA.US,D,20260113,000000,15.26,15.28,15.22,15.24,10085,0
+THTA.US,D,20260114,000000,15.225,15.26,15.15,15.18,25030,0
+THTA.US,D,20260115,000000,15.3,15.34,15.24,15.3,40858,0
+THTA.US,D,20260116,000000,15.2,15.22,15.0801,15.15,64736,0
+THTA.US,D,20260120,000000,15.04,15.07,14.87,14.87,92868,0
+THTA.US,D,20260121,000000,14.965,15.16,14.965,15.12,73363,0
+THTA.US,D,20260122,000000,15.1671,15.1991,15.13,15.16,13808,0
+THTA.US,D,20260123,000000,15.23,15.23,15.13,15.23,36953,0
+THTA.US,D,20260126,000000,15.204,15.24,15.18,15.24,30012,0
+THTA.US,D,20260127,000000,15.225,15.25,15.18,15.238,21583,0
+THTA.US,D,20260128,000000,15.23,15.245,15.225,15.245,12342,0
+THTA.US,D,20260129,000000,15.2101,15.2537,15.2,15.2537,12432,0
+THTA.US,D,20260130,000000,15.25,15.3,15.21,15.2551,28247,0
+THTA.US,D,20260202,000000,15.29,15.3,15.22,15.295,20017,0
+THTA.US,D,20260203,000000,15.2899,15.2899,15.23,15.24,17045,0
+THTA.US,D,20260204,000000,15.29,15.29,15.24,15.255,28438,0
+THTA.US,D,20260205,000000,15.19,15.2189,15.0401,15.1057,23746,0
+THTA.US,D,20260206,000000,15.245,15.37,15.22,15.325,47189,0
+THTA.US,D,20260209,000000,15.3556,15.4,15.26,15.375,13801,0
+THTA.US,D,20260210,000000,15.3842,15.42,15.35,15.4,18154,0
+THTA.US,D,20260211,000000,15.4254,15.5,15.36,15.4,12330,0
+THTA.US,D,20260212,000000,15.28,16.07,15.15,15.18,32456,0
+THTA.US,D,20260213,000000,15.195,15.26,15.14,15.21,34612,0
+THTA.US,D,20260217,000000,15.24,15.28,15.1501,15.26,28585,0
+THTA.US,D,20260218,000000,15.3,15.3,15.26,15.2601,39769,0

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

@@ -0,0 +1,1414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THY.US,D,20200626,000000,24.1035,24.1184,24.0108,24.0646,14184.977045849,0
+THY.US,D,20200629,000000,23.962,23.962,23.8553,23.8842,11103.336942014,0
+THY.US,D,20200630,000000,23.9809,24.0008,23.952,23.9879,12656.700302723,0
+THY.US,D,20200701,000000,23.9809,23.9909,23.952,23.9709,8736.1637069298,0
+THY.US,D,20200702,000000,23.942,23.9809,23.942,23.9809,20046.214377824,0
+THY.US,D,20200706,000000,24.0008,24.0596,24.0008,24.0327,8326.7501079834,0
+THY.US,D,20200707,000000,24.0796,24.0796,23.9201,23.9201,8704.0528364242,0
+THY.US,D,20200708,000000,23.6511,23.9809,23.6511,23.947,6410.1325246804,0
+THY.US,D,20200709,000000,23.8932,23.8932,23.8354,23.8813,14100.686010772,0
+THY.US,D,20200710,000000,23.8633,23.962,23.8633,23.9281,5088.5695104343,0
+THY.US,D,20200713,000000,24.0507,24.0507,23.8304,23.8304,2066.1338240947,0
+THY.US,D,20200714,000000,23.942,24.0108,23.9331,24.0008,33415.37461989,0
+THY.US,D,20200715,000000,24.1563,24.1842,24.1085,24.1563,13060.093113449,0
+THY.US,D,20200716,000000,24.1573,24.1942,24.1573,24.1583,14296.361627915,0
+THY.US,D,20200717,000000,24.2041,24.252,24.1762,24.245,9220.8371586237,0
+THY.US,D,20200720,000000,24.3347,24.3745,24.3347,24.3745,1358.6912082682,0
+THY.US,D,20200721,000000,24.4772,24.534,24.4533,24.4642,83288.573838603,0
+THY.US,D,20200722,000000,24.4772,24.534,24.4772,24.533,3574.3412731546,0
+THY.US,D,20200723,000000,24.4583,24.4742,24.3995,24.4742,3837.2490254192,0
+THY.US,D,20200724,000000,24.5101,24.5161,24.4782,24.5161,14107.710263695,0
+THY.US,D,20200727,000000,24.525,24.5828,24.5151,24.5818,9943.3317449997,0
+THY.US,D,20200728,000000,24.5539,24.5539,24.4862,24.5081,17798.453442432,0
+THY.US,D,20200729,000000,24.5639,24.6297,24.5639,24.6297,9458.6582933058,0
+THY.US,D,20200730,000000,24.525,24.6994,24.525,24.6994,2549.8038110853,0
+THY.US,D,20200731,000000,24.6217,24.7483,24.6217,24.7483,24135.333043772,0
+THY.US,D,20200803,000000,24.6795,24.7303,24.6795,24.7303,2302.9514940735,0
+THY.US,D,20200804,000000,24.7293,24.7293,24.6895,24.7283,3992.7860544307,0
+THY.US,D,20200805,000000,24.7582,24.7682,24.7293,24.7483,7557.0926805523,0
+THY.US,D,20200806,000000,24.8061,24.825,24.7871,24.825,11535.830229137,0
+THY.US,D,20200807,000000,24.7971,24.7971,24.7393,24.7782,9750.6665219661,0
+THY.US,D,20200810,000000,24.7871,24.817,24.7782,24.7881,5138.7427455993,0
+THY.US,D,20200811,000000,24.7632,24.7632,24.6217,24.6217,3351.572109022,0
+THY.US,D,20200812,000000,24.6944,24.6944,24.6327,24.6327,811.8029449697,0
+THY.US,D,20200813,000000,24.7094,24.7094,24.5519,24.5519,4104.170636497,0
+THY.US,D,20200814,000000,24.4772,24.4772,24.4234,24.4234,4455.383282652,0
+THY.US,D,20200817,000000,24.534,24.5519,24.4951,24.5519,16244.08661702,0
+THY.US,D,20200818,000000,24.5151,24.6217,24.5151,24.5709,4967.150281335,0
+THY.US,D,20200819,000000,24.5639,24.5878,24.519,24.519,13748.469899913,0
+THY.US,D,20200820,000000,24.4951,24.5838,24.4951,24.5838,13875.909917232,0
+THY.US,D,20200821,000000,24.6018,24.6117,24.5739,24.5828,11897.077522325,0
+THY.US,D,20200824,000000,24.6795,24.6944,24.6795,24.6944,2778.5937634377,0
+THY.US,D,20200825,000000,24.6795,24.7522,24.6616,24.7522,6439.2330010761,0
+THY.US,D,20200826,000000,24.7483,24.7682,24.7194,24.7383,10591.569943331,0
+THY.US,D,20200827,000000,24.242,24.7582,24.242,24.7144,3127.7994801861,0
+THY.US,D,20200828,000000,24.7483,24.7582,24.7293,24.7413,29337.294065679,0
+THY.US,D,20200831,000000,24.7243,24.7483,24.7184,24.7223,10175.132091462,0
+THY.US,D,20200901,000000,24.7782,24.8459,24.7782,24.8459,8965.9571239855,0
+THY.US,D,20200902,000000,24.824,24.8848,24.812,24.8668,6991.1385878911,0
+THY.US,D,20200903,000000,24.6655,24.7483,24.6655,24.7403,6124.1450842399,0
+THY.US,D,20200904,000000,24.6317,24.7582,24.6317,24.6795,12348.63663881,0
+THY.US,D,20200908,000000,24.5928,24.5928,24.539,24.539,4340.9883064758,0
+THY.US,D,20200909,000000,24.6227,24.7194,24.6227,24.6795,4626.9757469163,0
+THY.US,D,20200910,000000,24.2719,24.7293,24.2719,24.6356,7782.8722387948,0
+THY.US,D,20200911,000000,24.6008,24.6496,24.5539,24.6496,7204.876569694,0
+THY.US,D,20200914,000000,24.6895,24.6895,24.6117,24.6247,6636.9155476262,0
+THY.US,D,20200915,000000,24.7044,24.7044,24.6616,24.6745,1558.3806842249,0
+THY.US,D,20200916,000000,24.7473,24.7473,24.6805,24.6875,2462.5023818982,0
+THY.US,D,20200917,000000,24.2609,24.6994,24.2609,24.6825,11861.956257709,0
+THY.US,D,20200918,000000,24.6885,24.6895,24.6048,24.6048,3197.0385447138,0
+THY.US,D,20200921,000000,24.3985,24.4473,24.3885,24.4214,4230.6071891128,0
+THY.US,D,20200922,000000,24.4224,24.4513,24.4224,24.4513,1121.8735382894,0
+THY.US,D,20200923,000000,24.4174,24.4473,24.3785,24.3985,13030.992637054,0
+THY.US,D,20200924,000000,24.4224,24.4473,24.4224,24.4224,3969.7063662548,0
+THY.US,D,20200925,000000,24.4074,24.4473,24.3985,24.4224,7661.4530096955,0
+THY.US,D,20200928,000000,24.4074,24.4473,24.3985,24.4224,9933.2970979667,0
+THY.US,D,20200929,000000,24.3985,24.4473,24.3985,24.4274,27610.331311299,0
+THY.US,D,20200930,000000,24.4274,24.4563,24.3895,24.4224,30564.531397815,0
+THY.US,D,20201001,000000,24.4174,24.4563,24.3885,24.4473,19976.975313296,0
+THY.US,D,20201002,000000,23.97,24.4573,23.97,24.4473,1870.4582069512,0
+THY.US,D,20201005,000000,24.4174,24.525,24.4174,24.4862,5693.6587265242,0
+THY.US,D,20201006,000000,24.4672,24.6117,24.4593,24.4593,11881.022087072,0
+THY.US,D,20201007,000000,24.3486,24.5739,24.3486,24.534,9352.291034756,0
+THY.US,D,20201008,000000,24.544,24.6018,24.544,24.5778,9503.8142049543,0
+THY.US,D,20201009,000000,24.6705,24.6795,24.6317,24.6317,2131.3590298092,0
+THY.US,D,20201012,000000,24.7582,24.808,24.7393,24.7493,7544.0476394094,0
+THY.US,D,20201013,000000,24.7393,24.7393,24.6416,24.6795,11312.057600301,0
+THY.US,D,20201014,000000,24.2809,24.6576,24.2809,24.6217,5505.0073623038,0
+THY.US,D,20201015,000000,24.5878,24.6067,24.5878,24.6067,803.7752273433,0
+THY.US,D,20201016,000000,24.6018,24.6067,24.539,24.5589,10118.938068077,0
+THY.US,D,20201019,000000,24.1553,24.6217,24.1553,24.5151,10867.522736739,0
+THY.US,D,20201020,000000,24.2131,24.5828,24.2131,24.5778,9669.3858809988,0
+THY.US,D,20201021,000000,24.5868,24.6117,24.5639,24.5669,5973.6253787449,0
+THY.US,D,20201022,000000,24.5828,24.6217,24.5778,24.6028,14163.904287079,0
+THY.US,D,20201023,000000,24.5828,24.6416,24.5749,24.6217,13438.399306594,0
+THY.US,D,20201026,000000,24.5639,24.5828,24.4483,24.4692,14086.637504925,0
+THY.US,D,20201027,000000,24.2131,24.5151,24.2131,24.4523,14781.035079609,0
+THY.US,D,20201028,000000,23.9989,24.3387,23.9989,24.24,27348.427023738,0
+THY.US,D,20201029,000000,24.2609,24.3098,24.2231,24.2659,14903.457773412,0
+THY.US,D,20201030,000000,24.251,24.2998,24.251,24.2809,10471.154178935,0
+THY.US,D,20201102,000000,24.2898,24.2898,24.2709,24.2709,4852.7553051588,0
+THY.US,D,20201103,000000,24.2998,24.2998,24.2709,24.2759,5198.9506277973,0
+THY.US,D,20201104,000000,24.3835,24.4074,24.3636,24.3696,5427.7405801497,0
+THY.US,D,20201105,000000,24.4862,24.525,24.4722,24.4882,10343.714161616,0
+THY.US,D,20201106,000000,24.4543,24.4911,24.4164,24.4164,11776.661757929,0
+THY.US,D,20201109,000000,24.818,24.818,24.5838,24.5838,47345.471631101,0
+THY.US,D,20201110,000000,24.5639,24.6147,24.5639,24.6147,7134.634040463,0
+THY.US,D,20201111,000000,24.5878,24.5878,24.5639,24.5739,10581.535296298,0
+THY.US,D,20201112,000000,24.4672,24.4722,24.4573,24.4573,963.326115168,0
+THY.US,D,20201113,000000,24.5041,24.525,24.5001,24.5161,2212.6396707765,0
+THY.US,D,20201116,000000,24.2998,24.6287,24.2998,24.6287,4575.799047048,0
+THY.US,D,20201117,000000,24.6705,24.6994,24.6267,24.6645,16271.180164009,0
+THY.US,D,20201118,000000,24.4174,24.6994,24.4174,24.6038,6911.8648763304,0
+THY.US,D,20201119,000000,24.6516,24.7194,24.6117,24.6825,11672.301428786,0
+THY.US,D,20201120,000000,24.6665,24.6895,24.6117,24.6117,53591.03594444,0
+THY.US,D,20201123,000000,24.6327,24.7094,24.6317,24.6875,21867.502814314,0
+THY.US,D,20201124,000000,24.4373,24.813,24.4373,24.7433,74891.581201389,0
+THY.US,D,20201125,000000,24.7194,24.7782,24.7194,24.7532,25170.908617577,0
+THY.US,D,20201127,000000,24.808,24.808,24.7831,24.7831,8821.4582067103,0
+THY.US,D,20201130,000000,24.7582,24.7881,24.7293,24.7662,31113.42659052,0
+THY.US,D,20201201,000000,24.8469,24.8589,24.8369,24.8369,2041.0472065122,0
+THY.US,D,20201202,000000,24.808,24.9236,24.7991,24.9027,32080.766564501,0
+THY.US,D,20201203,000000,24.9236,24.9834,24.9047,24.9177,24782.5677774,0
+THY.US,D,20201204,000000,24.9635,25.0074,24.9555,25.0074,13182.515807252,0
+THY.US,D,20201207,000000,24.9635,24.9834,24.9535,24.9735,19445.139020547,0
+THY.US,D,20201208,000000,24.9934,24.9934,24.9834,24.9834,4352.0264182121,0
+THY.US,D,20201209,000000,24.9545,24.9934,24.9147,24.9585,10945.792983596,0
+THY.US,D,20201210,000000,24.9785,25.0074,24.9785,25.0024,16991.667820979,0
+THY.US,D,20201211,000000,24.9535,24.9834,24.9436,24.9635,8193.2893024445,0
+THY.US,D,20201214,000000,24.9685,24.9735,24.9436,24.9635,7047.3326112759,0
+THY.US,D,20201215,000000,24.6337,24.6885,24.6337,24.6785,1029.5547855858,0
+THY.US,D,20201216,000000,24.6297,24.6685,24.6297,24.6675,2426.3776525794,0
+THY.US,D,20201217,000000,24.6994,24.7084,24.6885,24.6934,8208.341272994,0
+THY.US,D,20201218,000000,24.6944,24.7184,24.6785,24.7174,12391.785621052,0
+THY.US,D,20201221,000000,24.6097,24.6596,24.6097,24.6297,29291.134689327,0
+THY.US,D,20201222,000000,24.6297,24.6735,24.6297,24.6516,3740.9164139024,0
+THY.US,D,20201223,000000,24.7184,24.7473,24.7184,24.7343,11216.728453487,0
+THY.US,D,20201224,000000,24.7672,24.7971,24.7672,24.7871,2369.1801644913,0
+THY.US,D,20201228,000000,24.834,24.834,24.817,24.817,3014.4079687132,0
+THY.US,D,20201229,000000,24.808,24.817,24.8071,24.812,1455.023819785,0
+THY.US,D,20201230,000000,24.7184,24.8758,24.7184,24.8509,8761.2503245123,0
+THY.US,D,20201231,000000,24.7473,24.9047,24.7473,24.8848,15859.759635656,0
+THY.US,D,20210104,000000,25.3053,25.3053,24.7772,24.819,4746.388046609,0
+THY.US,D,20210105,000000,24.8071,24.836,24.8071,24.836,4511.5773060368,0
+THY.US,D,20210106,000000,24.8559,24.8658,24.7871,24.7911,4031.9211778594,0
+THY.US,D,20210107,000000,24.8459,24.8658,24.836,24.8409,3843.269813639,0
+THY.US,D,20210108,000000,24.8658,24.8848,24.827,24.8758,19768.25465501,0
+THY.US,D,20210111,000000,24.6297,24.8071,24.6297,24.7791,11266.901688652,0
+THY.US,D,20210112,000000,24.7672,24.817,24.7672,24.8071,4541.6812471358,0
+THY.US,D,20210113,000000,24.8071,24.8658,24.8071,24.8658,26552.679514021,0
+THY.US,D,20210114,000000,24.8658,24.8987,24.8629,24.8629,2763.5417928882,0
+THY.US,D,20210115,000000,24.817,24.8658,24.817,24.836,1427.9302727959,0
+THY.US,D,20210119,000000,24.8609,24.9047,24.8559,24.9047,13434.38544778,0
+THY.US,D,20210120,000000,24.9147,24.9316,24.9047,24.9316,20142.546989341,0
+THY.US,D,20210121,000000,24.9236,24.9246,24.9236,24.9246,1951.7388479185,0
+THY.US,D,20210122,000000,24.9047,24.9047,24.8848,24.8848,2713.3685577232,0
+THY.US,D,20210125,000000,24.8658,24.8848,24.8459,24.8559,4961.1294931152,0
+THY.US,D,20210126,000000,24.8459,24.8758,24.8459,24.8559,6900.8267645941,0
+THY.US,D,20210127,000000,24.817,24.817,24.7592,24.7911,2631.0844520526,0
+THY.US,D,20210128,000000,24.8658,24.9007,24.827,24.832,12802.202684701,0
+THY.US,D,20210129,000000,24.8758,24.8758,24.7672,24.7672,1207.1680380699,0
+THY.US,D,20210201,000000,24.825,24.8658,24.7971,24.8419,1734.9904720057,0
+THY.US,D,20210202,000000,24.9197,24.9336,24.9047,24.9187,12146.940233446,0
+THY.US,D,20210203,000000,24.9236,24.9625,24.9236,24.9386,17522.500649025,0
+THY.US,D,20210204,000000,24.9834,24.9834,24.9735,24.9834,10650.774360826,0
+THY.US,D,20210205,000000,25.0552,25.0552,25.0034,25.0153,16077.511476273,0
+THY.US,D,20210208,000000,25.0313,25.0851,25.0313,25.0801,21916.672584775,0
+THY.US,D,20210209,000000,25.0801,25.0801,25.0412,25.0412,11562.923776126,0
+THY.US,D,20210210,000000,25.0213,25.0701,25.0113,25.0462,39642.87656857,0
+THY.US,D,20210211,000000,25.0313,25.0552,25.0313,25.0552,12556.353832393,0
+THY.US,D,20210212,000000,25.0552,25.109,25.0412,25.0941,52931.759634372,0
+THY.US,D,20210216,000000,24.8459,25.0203,24.8459,24.9934,12575.419661756,0
+THY.US,D,20210217,000000,24.9715,24.9884,24.9635,24.9884,15238.614984314,0
+THY.US,D,20210218,000000,24.9236,24.9785,24.9236,24.9715,3755.9683844519,0
+THY.US,D,20210219,000000,25.0074,25.0074,24.9446,24.9685,3934.5851016393,0
+THY.US,D,20210222,000000,24.9416,24.9535,24.8957,24.9127,11622.128193621,0
+THY.US,D,20210223,000000,24.8947,24.9725,24.8848,24.9625,1932.6730185558,0
+THY.US,D,20210224,000000,24.9336,24.9735,24.9336,24.9645,29452.692506558,0
+THY.US,D,20210225,000000,24.8559,24.8559,24.7871,24.8071,11052.160242146,0
+THY.US,D,20210226,000000,24.7971,24.8071,24.7463,24.7463,25813.126027689,0
+THY.US,D,20210301,000000,24.7871,24.827,24.7871,24.8071,45468.99263593,0
+THY.US,D,20210302,000000,24.826,24.8658,24.82,24.82,15017.852749588,0
+THY.US,D,20210303,000000,24.7473,24.7672,24.7283,24.7602,17283.676049639,0
+THY.US,D,20210304,000000,24.7572,24.7572,24.6396,24.6616,17534.542225464,0
+THY.US,D,20210305,000000,24.7184,24.7184,24.6765,24.6984,19116.002597865,0
+THY.US,D,20210308,000000,24.6695,24.6785,24.6008,24.6197,20777.74014653,0
+THY.US,D,20210309,000000,24.6297,24.6297,24.5908,24.6247,36388.640535768,0
+THY.US,D,20210310,000000,24.6396,24.6596,24.6097,24.6446,21404.905586092,0
+THY.US,D,20210311,000000,24.6446,24.6685,24.6097,24.6446,33881.985706924,0
+THY.US,D,20210312,000000,24.5998,24.6596,24.5908,24.6446,37143.245992649,0
+THY.US,D,20210315,000000,24.6297,24.6685,24.6097,24.6446,10454.095278979,0
+THY.US,D,20210316,000000,24.6685,24.6685,24.5998,24.6396,13298.917712835,0
+THY.US,D,20210317,000000,24.5998,24.6685,24.5998,24.6396,19275.55348569,0
+THY.US,D,20210318,000000,24.6097,24.6396,24.5908,24.6137,6599.7873536041,0
+THY.US,D,20210319,000000,24.6237,24.6775,24.6097,24.6396,1844.3681246654,0
+THY.US,D,20210322,000000,24.6346,24.6526,24.5908,24.6346,16028.341705811,0
+THY.US,D,20210323,000000,24.6247,24.6247,24.5808,24.6247,7358.4066692989,0
+THY.US,D,20210324,000000,24.5908,24.6496,24.5908,24.6247,13802.656993891,0
+THY.US,D,20210325,000000,24.5808,24.6297,24.5808,24.6197,3325.4820267362,0
+THY.US,D,20210326,000000,24.6257,24.6297,24.5808,24.6247,15638.99740093,0
+THY.US,D,20210329,000000,24.5719,24.6785,24.5719,24.6596,4991.2334342142,0
+THY.US,D,20210330,000000,24.6346,24.6496,24.6247,24.6247,4199.4997833105,0
+THY.US,D,20210331,000000,24.6635,24.7084,24.6496,24.6885,6734.2516238463,0
+THY.US,D,20210401,000000,24.7383,24.7393,24.6984,24.7393,13253.761801186,0
+THY.US,D,20210405,000000,24.7722,24.7911,24.7473,24.7722,13245.73408356,0
+THY.US,D,20210406,000000,24.8071,24.817,24.7672,24.7772,9374.3672582286,0
+THY.US,D,20210407,000000,24.8071,24.8071,24.7682,24.8071,12642.651796877,0
+THY.US,D,20210408,000000,24.7971,24.812,24.7772,24.8071,10261.430055946,0
+THY.US,D,20210409,000000,24.7772,24.8011,24.7383,24.7871,11273.925941575,0
+THY.US,D,20210412,000000,24.7493,24.7871,24.7283,24.7722,5724.7661323265,0
+THY.US,D,20210413,000000,24.7184,24.8061,24.7124,24.7722,3659.6357729351,0
+THY.US,D,20210414,000000,24.8071,24.81,24.7473,24.7921,3515.1368556599,0
+THY.US,D,20210415,000000,24.7622,24.7672,24.7622,24.7672,940.2464269921,0
+THY.US,D,20210416,000000,24.7871,24.7971,24.7572,24.7572,5384.5915979078,0
+THY.US,D,20210419,000000,24.7383,24.7383,24.6785,24.7124,6722.2100474067,0
+THY.US,D,20210420,000000,24.7184,24.7184,24.6496,24.6885,11637.18016417,0
+THY.US,D,20210421,000000,24.6835,24.7283,24.6496,24.7044,4063.0285836617,0
+THY.US,D,20210422,000000,24.7184,24.7184,24.7134,24.7134,11835.866175423,0
+THY.US,D,20210423,000000,24.7233,24.7572,24.6895,24.7393,11622.128193621,0
+THY.US,D,20210426,000000,24.826,24.826,24.7572,24.7572,2539.7691640523,0
+THY.US,D,20210427,000000,24.7572,24.7772,24.7184,24.7383,14203.039410508,0
+THY.US,D,20210428,000000,24.7572,24.7871,24.7522,24.7572,4645.0381115757,0
+THY.US,D,20210429,000000,24.7622,24.7871,24.7293,24.7702,4164.378518695,0
+THY.US,D,20210430,000000,24.7572,24.7772,24.7283,24.7632,5223.0337806765,0
+THY.US,D,20210503,000000,24.7672,24.7971,24.7672,24.7772,4046.9731484089,0
+THY.US,D,20210504,000000,24.7572,24.7572,24.7363,24.7572,57879.844086344,0
+THY.US,D,20210505,000000,24.7871,24.7971,24.7473,24.7871,6710.1684709671,0
+THY.US,D,20210506,000000,24.7672,24.7772,24.7572,24.7772,6019.7847550967,0
+THY.US,D,20210507,000000,24.8459,24.8459,24.7772,24.7971,2567.8661757447,0
+THY.US,D,20210510,000000,24.827,24.827,24.7702,24.7702,3869.3598959248,0
+THY.US,D,20210511,000000,24.7333,24.7672,24.6984,24.7343,10774.200519332,0
+THY.US,D,20210512,000000,24.7184,24.7184,24.6486,24.6486,7534.0129923764,0
+THY.US,D,20210513,000000,24.7184,24.7184,24.6785,24.6835,1515.231701983,0
+THY.US,D,20210514,000000,24.6596,24.7084,24.6596,24.6715,3698.7708963638,0
+THY.US,D,20210517,000000,24.6984,24.6984,24.6596,24.6635,5569.229103315,0
+THY.US,D,20210518,000000,24.6576,24.6576,24.6197,24.6267,2289.9064529306,0
+THY.US,D,20210519,000000,24.5759,24.6197,24.5569,24.5569,4477.4595061246,0
+THY.US,D,20210520,000000,24.5719,24.5908,24.5719,24.5908,585.0199220239,0
+THY.US,D,20210521,000000,24.5998,24.6297,24.5998,24.6057,67211.062362331,0
+THY.US,D,20210524,000000,24.6197,24.6396,24.6107,24.6197,29668.437417768,0
+THY.US,D,20210525,000000,24.6396,24.6396,24.6247,24.6247,9237.8960585798,0
+THY.US,D,20210526,000000,24.6396,24.6496,24.6307,24.6307,16334.398440317,0
+THY.US,D,20210527,000000,24.6685,24.6685,24.6197,24.6247,853.9484625083,0
+THY.US,D,20210528,000000,24.6984,24.6984,24.6277,24.6277,1653.7098310384,0
+THY.US,D,20210601,000000,24.3855,24.7084,24.3855,24.6835,1591.4950194338,0
+THY.US,D,20210602,000000,24.6984,24.7283,24.6885,24.7114,7701.5915978275,0
+THY.US,D,20210603,000000,24.6885,24.7084,24.6835,24.6835,1871.4616716545,0
+THY.US,D,20210604,000000,24.7034,24.7154,24.6984,24.7154,8237.4417493897,0
+THY.US,D,20210607,000000,24.7333,24.7383,24.7184,24.7383,3258.2498916151,0
+THY.US,D,20210608,000000,24.7762,24.7871,24.7094,24.7483,2492.6063229972,0
+THY.US,D,20210609,000000,24.7722,24.7772,24.7672,24.7702,14005.356863958,0
+THY.US,D,20210610,000000,24.8071,24.817,24.7672,24.8021,1004.4681680033,0
+THY.US,D,20210611,000000,24.836,24.836,24.8071,24.817,1569.4187959612,0
+THY.US,D,20210614,000000,24.817,24.827,24.7582,24.8021,3583.3724554843,0
+THY.US,D,20210615,000000,24.7572,24.836,24.7473,24.7971,12355.660891733,0
+THY.US,D,20210616,000000,24.7971,24.826,24.7702,24.7702,8733.1533128199,0
+THY.US,D,20210617,000000,24.9236,24.9236,24.7572,24.7612,4602.8925940371,0
+THY.US,D,20210618,000000,24.7383,24.7772,24.7283,24.7413,7600.2416627942,0
+THY.US,D,20210621,000000,24.7772,24.817,24.7622,24.7831,2846.8293632621,0
+THY.US,D,20210622,000000,24.7991,24.817,24.7871,24.7991,13103.242095691,0
+THY.US,D,20210623,000000,24.836,24.836,24.812,24.812,6130.1658724597,0
+THY.US,D,20210624,000000,24.836,24.8848,24.827,24.8509,5902.3793848106,0
+THY.US,D,20210625,000000,24.9047,24.9127,24.827,24.8758,8661.9073188856,0
+THY.US,D,20210628,000000,24.8708,24.8947,24.8559,24.8708,27197.907318243,0
+THY.US,D,20210629,000000,24.8947,24.9147,24.8459,24.8987,86468.553483361,0
+THY.US,D,20210630,000000,24.8848,24.9047,24.8559,24.8898,6698.1268945275,0
+THY.US,D,20210701,000000,24.9286,24.9535,24.9147,24.9316,13850.82329965,0
+THY.US,D,20210702,000000,24.9406,24.9834,24.9346,24.9725,15218.545690248,0
+THY.US,D,20210706,000000,24.8848,24.9834,24.8848,24.9645,13208.605889538,0
+THY.US,D,20210707,000000,24.9735,24.9755,24.9535,24.9755,4182.4408833544,0
+THY.US,D,20210708,000000,24.9336,24.9336,24.9047,24.9047,16456.82113412,0
+THY.US,D,20210709,000000,24.9386,24.9735,24.9336,24.9585,12197.113468611,0
+THY.US,D,20210712,000000,24.9535,24.9635,24.9336,24.9336,1095.7834560036,0
+THY.US,D,20210713,000000,24.9386,24.9386,24.8987,24.8987,523.8085751226,0
+THY.US,D,20210714,000000,24.9047,24.9147,24.8947,24.9147,8693.0147246879,0
+THY.US,D,20210715,000000,24.836,24.8409,24.836,24.8409,3570.3274143414,0
+THY.US,D,20210716,000000,24.832,24.832,24.8061,24.8061,1806.23646594,0
+THY.US,D,20210719,000000,24.5021,24.7383,24.5021,24.6556,18235.964053071,0
+THY.US,D,20210720,000000,24.6875,24.6984,24.6875,24.6944,1132.9116500257,0
+THY.US,D,20210721,000000,24.7273,24.7283,24.6785,24.7124,14767.990038466,0
+THY.US,D,20210722,000000,24.7283,24.7383,24.7184,24.7184,8852.5656125126,0
+THY.US,D,20210723,000000,24.7473,24.7871,24.7473,24.7642,3649.6011259021,0
+THY.US,D,20210726,000000,24.7184,24.7473,24.7184,24.7333,29554.042441592,0
+THY.US,D,20210727,000000,24.7184,24.7184,24.6835,24.7084,4420.2620180365,0
+THY.US,D,20210728,000000,24.7243,24.7383,24.7084,24.7174,16558.171069153,0
+THY.US,D,20210729,000000,24.7383,24.7572,24.7383,24.7532,10885.585101398,0
+THY.US,D,20210730,000000,24.7383,24.7383,24.7333,24.7333,1238.2754438722,0
+THY.US,D,20210802,000000,24.7283,24.7383,24.6845,24.6845,6913.871805737,0
+THY.US,D,20210803,000000,24.6984,24.7084,24.6835,24.6885,2741.4655694156,0
+THY.US,D,20210804,000000,24.6785,24.6785,24.6596,24.6596,1679.7999133242,0
+THY.US,D,20210805,000000,24.6596,24.6785,24.6496,24.6745,9489.7656991081,0
+THY.US,D,20210806,000000,24.6785,24.6785,24.6685,24.6685,1709.9038544232,0
+THY.US,D,20210809,000000,24.6396,24.6496,24.6097,24.6297,17494.403637332,0
+THY.US,D,20210810,000000,24.6197,24.6197,24.5709,24.5759,2694.3027283605,0
+THY.US,D,20210811,000000,24.5898,24.6197,24.5709,24.5948,6101.065396064,0
+THY.US,D,20210812,000000,24.6097,24.6187,24.5958,24.6048,3495.0675615939,0
+THY.US,D,20210813,000000,24.5609,24.5609,24.5609,24.5609,4644.0346468724,0
+THY.US,D,20210816,000000,24.5509,24.5659,24.541,24.5659,1645.682113412,0
+THY.US,D,20210817,000000,24.5509,24.5509,24.546,24.546,1593.5019488404,0
+THY.US,D,20210818,000000,24.532,24.5609,24.5121,24.5121,16986.650497462,0
+THY.US,D,20210819,000000,24.5121,24.5709,24.5121,24.541,7207.8869638039,0
+THY.US,D,20210820,000000,24.5798,24.5798,24.5071,24.5071,8385.9545254781,0
+THY.US,D,20210823,000000,24.5709,24.5709,24.5509,24.5509,808.7925508598,0
+THY.US,D,20210824,000000,24.541,24.5709,24.532,24.541,23289.41229889,0
+THY.US,D,20210825,000000,24.522,24.5559,24.522,24.5559,5890.337808371,0
+THY.US,D,20210826,000000,24.541,24.5599,24.532,24.536,97809.711560058,0
+THY.US,D,20210827,000000,24.6097,24.6197,24.5709,24.5998,16090.556517415,0
+THY.US,D,20210830,000000,24.6396,24.6396,24.6247,24.6247,1427.9302727959,0
+THY.US,D,20210831,000000,24.6496,24.6596,24.6097,24.6346,7265.084451892,0
+THY.US,D,20210901,000000,24.6775,24.6775,24.6635,24.6635,492.7011693203,0
+THY.US,D,20210902,000000,24.6885,24.7034,24.6885,24.7034,1917.6210480063,0
+THY.US,D,20210903,000000,24.7084,24.7184,24.6934,24.7034,9247.9307056128,0
+THY.US,D,20210907,000000,24.6685,24.6685,24.6546,24.6546,394.3616283969,0
+THY.US,D,20210908,000000,24.6396,24.6685,24.6396,24.6546,5103.6214809838,0
+THY.US,D,20210909,000000,24.6596,24.6885,24.6596,24.6785,4007.8380249802,0
+THY.US,D,20210910,000000,24.7283,24.7283,24.6596,24.6685,2241.7401471722,0
+THY.US,D,20210913,000000,24.6885,24.7084,24.6695,24.6934,4168.3923775082,0
+THY.US,D,20210914,000000,24.7383,24.7383,24.7084,24.7084,2486.5855347774,0
+THY.US,D,20210915,000000,24.7283,24.7283,24.7134,24.7134,1412.8783022464,0
+THY.US,D,20210916,000000,24.7383,24.7383,24.6785,24.7283,3747.9406668255,0
+THY.US,D,20210917,000000,24.9944,26.5012,24.6984,24.7134,6223.4880898666,0
+THY.US,D,20210920,000000,24.6596,24.6596,24.6147,24.6147,683.3594629473,0
+THY.US,D,20210921,000000,24.6097,24.6346,24.5898,24.6346,17522.500649025,0
+THY.US,D,20210922,000000,24.6396,24.6885,24.6396,24.6735,21091.824598663,0
+THY.US,D,20210923,000000,24.7473,24.7572,24.6695,24.7034,39041.801211293,0
+THY.US,D,20210924,000000,24.6785,24.6785,24.6596,24.6635,19496.315720416,0
+THY.US,D,20210927,000000,24.6596,24.6685,24.6596,24.6635,2671.2230401846,0
+THY.US,D,20210928,000000,24.5609,24.5898,24.5111,24.5111,14759.96232084,0
+THY.US,D,20210929,000000,24.5898,24.5898,24.5848,24.5848,2564.8557816348,0
+THY.US,D,20210930,000000,24.6237,24.6237,24.5509,24.5798,3865.3460371116,0
+THY.US,D,20211001,000000,24.5898,24.6396,24.5898,24.6197,1410.8713728398,0
+THY.US,D,20211004,000000,24.5509,24.5609,24.5509,24.5559,1313.5352966197,0
+THY.US,D,20211005,000000,24.5609,24.5709,24.521,24.536,12733.967084877,0
+THY.US,D,20211006,000000,24.5111,24.546,24.5011,24.531,3005.3767863835,0
+THY.US,D,20211007,000000,24.526,24.541,24.526,24.526,1835.3369423357,0
+THY.US,D,20211008,000000,24.526,24.526,24.521,24.526,3783.061931441,0
+THY.US,D,20211011,000000,24.5111,24.526,24.5111,24.526,1113.845820663,0
+THY.US,D,20211012,000000,24.5111,24.526,24.5111,24.526,6481.3785186147,0
+THY.US,D,20211013,000000,24.526,24.526,24.526,24.526,155.5370290115,0
+THY.US,D,20211014,000000,24.5499,24.5499,24.526,24.526,2170.4941532379,0
+THY.US,D,20211015,000000,24.4911,24.4911,24.4423,24.4622,30200.273710517,0
+THY.US,D,20211018,000000,24.4622,24.4622,24.4473,24.4473,2128.3486356993,0
+THY.US,D,20211019,000000,24.4722,24.4722,24.4622,24.4622,2389.2494585573,0
+THY.US,D,20211020,000000,24.4323,24.4822,24.4323,24.4622,16506.994369285,0
+THY.US,D,20211021,000000,24.4323,24.4622,24.4323,24.4622,2092.2239063805,0
+THY.US,D,20211022,000000,24.4523,24.4622,24.4523,24.4523,9403.4677346243,0
+THY.US,D,20211025,000000,24.4323,24.4822,24.4323,24.4523,5737.8111734694,0
+THY.US,D,20211026,000000,24.531,24.6596,24.4224,24.4224,127633.68600684,0
+THY.US,D,20211027,000000,24.4423,24.4622,24.4423,24.4523,4851.7518404555,0
+THY.US,D,20211028,000000,24.4523,24.4712,24.4323,24.4523,20871.062363937,0
+THY.US,D,20211029,000000,24.4523,24.4523,24.4523,24.4523,361.247293188,0
+THY.US,D,20211101,000000,24.4333,24.4523,24.4323,24.4523,947.2706799152,0
+THY.US,D,20211102,000000,24.4523,24.4722,24.4523,24.4523,8504.3633604675,0
+THY.US,D,20211103,000000,24.4323,24.4523,24.4323,24.4523,10197.208314935,0
+THY.US,D,20211104,000000,24.4622,24.4622,24.4523,24.4523,3437.8700735058,0
+THY.US,D,20211105,000000,24.4822,24.4822,24.4722,24.4822,4045.9696837056,0
+THY.US,D,20211108,000000,24.4822,24.4822,24.4622,24.4622,5329.4010392263,0
+THY.US,D,20211109,000000,24.4822,24.4911,24.4622,24.4911,1132.9116500257,0
+THY.US,D,20211110,000000,24.4523,24.4523,24.3835,24.3835,1683.8137721374,0
+THY.US,D,20211111,000000,24.3536,24.3835,24.3447,24.3486,2055.0957123584,0
+THY.US,D,20211112,000000,24.3437,24.3437,24.3437,24.3437,3902.4742311337,0
+THY.US,D,20211115,000000,24.3437,24.3437,24.2849,24.3048,5253.1377217755,0
+THY.US,D,20211116,000000,24.0875,24.3237,24.0875,24.3048,6330.8588131197,0
+THY.US,D,20211117,000000,24.2898,24.3048,24.2749,24.2888,9679.4205280318,0
+THY.US,D,20211118,000000,24.2948,24.2948,24.2649,24.2749,8788.3438715014,0
+THY.US,D,20211119,000000,24.2599,24.2749,24.255,24.2649,5536.1147681061,0
+THY.US,D,20211122,000000,24.256,24.2849,24.256,24.2749,1716.9281073463,0
+THY.US,D,20211123,000000,24.2938,24.2948,24.255,24.2749,2458.488523085,0
+THY.US,D,20211124,000000,24.2649,24.2749,24.2649,24.2749,6688.0922474945,0
+THY.US,D,20211126,000000,24.2649,24.2749,24.2649,24.2749,586.0233867272,0
+THY.US,D,20211129,000000,24.2649,24.2699,24.2649,24.2649,1259.3482026415,0
+THY.US,D,20211130,000000,24.246,24.2779,24.246,24.2649,2068.1407535013,0
+THY.US,D,20211201,000000,24.235,24.2829,24.235,24.2649,5416.7024684134,0
+THY.US,D,20211202,000000,24.2649,24.2849,24.2649,24.2649,3673.6842787813,0
+THY.US,D,20211203,000000,24.2649,24.2849,24.246,24.2649,3212.0905152633,0
+THY.US,D,20211206,000000,24.2649,24.2749,24.245,24.2649,2353.1247292385,0
+THY.US,D,20211207,000000,24.245,24.2649,24.245,24.2649,2939.1481159657,0
+THY.US,D,20211208,000000,24.235,24.255,24.2261,24.255,6013.7639668769,0
+THY.US,D,20211209,000000,24.234,24.234,24.1752,24.1752,2672.2265048879,0
+THY.US,D,20211210,000000,24.2151,24.235,24.1762,24.2061,11561.920311423,0
+THY.US,D,20211213,000000,24.2261,24.235,24.2061,24.2231,3720.8471198364,0
+THY.US,D,20211214,000000,24.1962,24.2061,24.1374,24.1862,7520.9679512335,0
+THY.US,D,20211215,000000,24.1463,24.246,24.1463,24.244,8049.7938498726,0
+THY.US,D,20211216,000000,24.246,24.246,24.2261,24.2261,7529.9991335632,0
+THY.US,D,20211217,000000,24.1962,24.236,24.1962,24.2048,7106.5370287706,0
+THY.US,D,20211220,000000,24.1663,24.1663,24.1264,24.1264,13477.534430022,0
+THY.US,D,20211221,000000,24.2261,24.2759,24.2261,24.264,1654.7132957417,0
+THY.US,D,20211222,000000,24.3057,24.3357,24.3057,24.3309,16706.683845242,0
+THY.US,D,20211223,000000,24.3556,24.4153,24.3556,24.4034,46032.939799184,0
+THY.US,D,20211227,000000,24.4353,24.4553,24.4254,24.4304,3295.3780856372,0
+THY.US,D,20211228,000000,24.4154,24.4154,24.3955,24.4054,4492.5114766741,0
+THY.US,D,20211229,000000,24.3855,24.3955,24.3793,24.3793,4381.1268946078,0
+THY.US,D,20211230,000000,24.3556,24.3755,24.3556,24.3706,2598.973581547,0
+THY.US,D,20211231,000000,24.3805,24.3855,24.3556,24.3754,21008.537028289,0
+THY.US,D,20220103,000000,24.3207,24.3357,24.3207,24.3309,3284.3399739009,0
+THY.US,D,20220104,000000,24.3158,24.3158,24.2659,24.3039,3643.5803376823,0
+THY.US,D,20220105,000000,24.257,24.2759,24.1264,24.1463,6470.3404068784,0
+THY.US,D,20220106,000000,24.1264,24.1761,24.1115,24.1128,12225.210480304,0
+THY.US,D,20220107,000000,24.246,24.246,24.1065,24.1164,8512.3910780939,0
+THY.US,D,20220110,000000,24.0766,24.0965,24.0766,24.0915,13532.724988704,0
+THY.US,D,20220111,000000,24.1065,24.1164,24.0915,24.0915,2436.4122996124,0
+THY.US,D,20220112,000000,24.0965,24.0965,24.0893,24.0915,2264.8198353481,0
+THY.US,D,20220113,000000,22.1532,24.1045,22.1532,24.0766,4732.3395407628,0
+THY.US,D,20220114,000000,24.0965,24.1065,24.0965,24.1065,13796.636205672,0
+THY.US,D,20220118,000000,24.1264,24.1264,24.0766,24.0965,24870.87267129,0
+THY.US,D,20220119,000000,24.0965,24.0965,24.0666,24.0915,12240.262450853,0
+THY.US,D,20220120,000000,24.1065,24.1163,24.0766,24.0965,7917.336509037,0
+THY.US,D,20220121,000000,24.0965,24.0965,24.0766,24.0915,15237.61151961,0
+THY.US,D,20220124,000000,24.0769,24.1065,24.0766,24.0965,12463.031614986,0
+THY.US,D,20220125,000000,24.1065,24.1164,24.0965,24.0965,5165.8362925884,0
+THY.US,D,20220126,000000,24.0865,24.1064,24.0666,24.0863,4076.0736248046,0
+THY.US,D,20220127,000000,24.0865,24.0865,24.0863,24.0863,4633.9999998394,0
+THY.US,D,20220128,000000,24.0467,24.1062,24.0467,24.0815,192680.27500415,0
+THY.US,D,20220131,000000,24.1164,24.1264,24.0567,24.0911,20214.796447978,0
+THY.US,D,20220201,000000,24.0766,24.1263,24.0666,24.0911,15507.543524798,0
+THY.US,D,20220202,000000,24.0766,24.0915,24.0766,24.0912,1608.5539193899,0
+THY.US,D,20220203,000000,24.0766,24.0965,24.0766,24.0865,1279.4174967075,0
+THY.US,D,20220204,000000,22.1433,24.1065,22.1433,24.0815,3220.1182328897,0
+THY.US,D,20220207,000000,24.0567,24.0865,24.0567,24.0863,8464.2247723355,0
+THY.US,D,20220208,000000,24.0766,24.0863,24.0666,24.0863,20170.644001033,0
+THY.US,D,20220209,000000,24.0965,24.0965,24.0567,24.0814,10379.838890935,0
+THY.US,D,20220210,000000,24.1663,24.1663,24.0666,24.1065,16038.376352844,0
+THY.US,D,20220211,000000,24.0865,24.0865,24.0567,24.0814,12240.262450853,0
+THY.US,D,20220214,000000,24.0716,24.0849,24.0666,24.0716,8867.6175830621,0
+THY.US,D,20220215,000000,24.0567,24.0716,24.0567,24.0716,6893.802511671,0
+THY.US,D,20220216,000000,24.0666,24.0716,24.0567,24.0716,9590.1121694381,0
+THY.US,D,20220217,000000,24.0856,24.0856,24.0567,24.0567,14422.798180531,0
+THY.US,D,20220218,000000,24.0185,24.0666,24.0185,24.0567,3398.7349500771,0
+THY.US,D,20220222,000000,24.0567,24.0666,24.0477,24.0666,40111.494585011,0
+THY.US,D,20220223,000000,24.0666,24.0855,24.0567,24.0666,9700.4932868011,0
+THY.US,D,20220224,000000,24.0666,24.0666,24.0666,24.0666,605.0892160899,0
+THY.US,D,20220225,000000,24.0666,24.0864,24.0666,24.0666,872.0108271677,0
+THY.US,D,20220228,000000,24.0567,24.0567,24.0567,24.0567,4149.3265481455,0
+THY.US,D,20220301,000000,24.0567,24.0616,24.0567,24.0616,1441.9787786421,0
+THY.US,D,20220302,000000,24.0567,24.0766,24.0367,24.0567,6328.8518837131,0
+THY.US,D,20220303,000000,24.0068,24.0766,24.0068,24.0367,12740.9913378,0
+THY.US,D,20220304,000000,24.0567,24.0567,24.0567,24.0567,4375.106106388,0
+THY.US,D,20220307,000000,24.0467,24.0666,24.0467,24.0517,19800.365525516,0
+THY.US,D,20220308,000000,24.0568,24.0666,24.0367,24.0367,24610.975313136,0
+THY.US,D,20220309,000000,24.0666,24.0666,24.0367,24.0367,4761.4400171585,0
+THY.US,D,20220310,000000,24.0467,24.0567,24.0467,24.0517,19443.132091141,0
+THY.US,D,20220311,000000,24.0367,24.0567,24.0367,24.0517,5989.6808139977,0
+THY.US,D,20220314,000000,24.0467,24.0517,24.0467,24.0517,3592.403637814,0
+THY.US,D,20220315,000000,24.0467,24.0467,24.0467,24.0467,4089.1186659475,0
+THY.US,D,20220316,000000,24.0656,24.0666,24.0467,24.0467,3687.7327846275,0
+THY.US,D,20220317,000000,24.0666,24.0666,24.0467,24.0467,1902.5690774568,0
+THY.US,D,20220318,000000,22.8309,24.0656,22.8309,24.0467,2376.2044174144,0
+THY.US,D,20220321,000000,24.0656,24.0666,24.0467,24.0467,897.0974447502,0
+THY.US,D,20220322,000000,24.0417,24.0417,24.0417,24.0417,330.1398873857,0
+THY.US,D,20220323,000000,24.0417,24.0567,24.0417,24.0417,6423.1775658233,0
+THY.US,D,20220324,000000,24.0268,24.0417,24.0268,24.0417,1215.1957556963,0
+THY.US,D,20220325,000000,24.0268,24.0417,24.0268,24.0417,846.9242095852,0
+THY.US,D,20220328,000000,24.0268,24.0417,24.0268,24.0417,740.5569510354,0
+THY.US,D,20220329,000000,24.0367,24.0367,24.0367,24.0367,515.7808574962,0
+THY.US,D,20220330,000000,23.9969,24.0367,23.9969,24.0367,5508.0177564137,0
+THY.US,D,20220331,000000,24.0367,24.0467,24.0114,24.0114,2736.4482458991,0
+THY.US,D,20220401,000000,23.9719,24.0212,23.9719,24.0212,4702.2355996638,0
+THY.US,D,20220404,000000,24.0576,24.1364,24.0567,24.1364,2686.2750107341,0
+THY.US,D,20220405,000000,23.9819,23.9819,23.8972,23.9072,10457.105673089,0
+THY.US,D,20220406,000000,23.6979,23.7975,23.6979,23.7199,16353.46426968,0
+THY.US,D,20220407,000000,23.6879,23.7178,23.6879,23.6892,3537.2130791325,0
+THY.US,D,20220408,000000,23.6929,23.7069,23.678,23.6929,2244.7505412821,0
+THY.US,D,20220411,000000,23.6879,23.7029,23.6879,23.7029,1049.6240796518,0
+THY.US,D,20220412,000000,23.7178,23.7178,23.6879,23.7029,1601.5296664668,0
+THY.US,D,20220413,000000,23.688,23.7178,23.6879,23.7029,12631.61368514,0
+THY.US,D,20220414,000000,21.7247,23.6281,21.7247,23.5982,1230.2477262458,0
+THY.US,D,20220418,000000,23.6132,23.6132,23.5982,23.5982,313.0809874296,0
+THY.US,D,20220419,000000,23.5992,23.6281,23.5982,23.5982,5793.0017321509,0
+THY.US,D,20220420,000000,23.5992,23.5992,23.5982,23.5982,349.2057167484,0
+THY.US,D,20220421,000000,23.6182,23.6182,23.5982,23.5982,7655.4322214757,0
+THY.US,D,20220422,000000,23.5683,23.6132,23.5683,23.5982,6426.1879599332,0
+THY.US,D,20220425,000000,23.5982,23.6281,23.5982,23.5982,1450.0064962685,0
+THY.US,D,20220426,000000,23.658,23.658,23.6132,23.6182,514.7773927929,0
+THY.US,D,20220427,000000,23.6271,23.6281,23.5982,23.5982,8869.6245124687,0
+THY.US,D,20220428,000000,23.5983,23.6182,23.5982,23.5982,6089.0238196244,0
+THY.US,D,20220429,000000,23.5982,23.6281,23.5982,23.6132,5889.3343436677,0
+THY.US,D,20220502,000000,23.6281,23.6281,23.5982,23.6032,8150.1403202026,0
+THY.US,D,20220503,000000,23.6082,23.6281,23.6082,23.6281,4351.0229535088,0
+THY.US,D,20220504,000000,23.6182,23.6182,23.6182,23.6182,4219.5690773765,0
+THY.US,D,20220505,000000,23.5185,23.6032,23.5185,23.6032,3733.8921609793,0
+THY.US,D,20220506,000000,23.5884,23.6032,23.5883,23.6032,1309.5214378065,0
+THY.US,D,20220509,000000,23.6032,23.6082,23.6032,23.6032,18747.731051754,0
+THY.US,D,20220510,000000,23.6083,23.6182,23.5883,23.6032,22626.122130008,0
+THY.US,D,20220511,000000,23.5883,23.6082,23.5883,23.6032,139235.74490639,0
+THY.US,D,20220512,000000,23.5783,23.6182,23.5783,23.5883,25838.212645272,0
+THY.US,D,20220513,000000,23.6132,23.6182,23.5883,23.5883,5153.7947161488,0
+THY.US,D,20220516,000000,23.5883,23.5982,23.5883,23.5982,484.6734516939,0
+THY.US,D,20220517,000000,25.4817,25.4817,23.5883,23.6032,3701.7812904737,0
+THY.US,D,20220518,000000,23.5982,23.5982,23.5783,23.5982,3385.6899089342,0
+THY.US,D,20220519,000000,23.6182,23.6182,23.5783,23.5783,66902.998698418,0
+THY.US,D,20220520,000000,23.5982,23.5982,23.5933,23.5933,2104.2654828201,0
+THY.US,D,20220523,000000,23.6082,23.6082,23.5783,23.6082,4786.526634741,0
+THY.US,D,20220524,000000,23.5883,23.6082,23.5883,23.6082,2055.0957123584,0
+THY.US,D,20220525,000000,23.6082,23.6082,23.5883,23.5933,3019.4252922297,0
+THY.US,D,20220526,000000,23.6082,23.6082,23.5933,23.5982,2968.2485923614,0
+THY.US,D,20220527,000000,23.658,23.6932,23.6381,23.6932,2259.8025118316,0
+THY.US,D,20220531,000000,23.5335,23.5584,23.5285,23.5435,3904.4811605403,0
+THY.US,D,20220601,000000,23.4687,23.5384,23.4687,23.4849,1968.7977478746,0
+THY.US,D,20220602,000000,23.5526,23.5526,23.5526,23.5526,159.5508878247,0
+THY.US,D,20220603,000000,23.4238,23.4238,23.4039,23.4039,141.4885231653,0
+THY.US,D,20220606,000000,23.3989,23.3989,23.2594,23.2642,2333.0554351725,0
+THY.US,D,20220607,000000,23.2345,23.2943,23.2345,23.2943,2409.3187526233,0
+THY.US,D,20220608,000000,23.2783,23.2793,23.1797,23.1797,11776.661757929,0
+THY.US,D,20220609,000000,23.12,23.1498,23.0601,23.0601,3363.6136854616,0
+THY.US,D,20220610,000000,23.09,23.09,23.0601,23.0751,1870.4582069512,0
+THY.US,D,20220613,000000,23.1897,23.1897,23.0701,23.0701,10788.249025178,0
+THY.US,D,20220614,000000,23.1089,23.1099,23.0701,23.09,2508.66175825,0
+THY.US,D,20220615,000000,23.14,23.14,23.07,23.07,1337,0
+THY.US,D,20220616,000000,23.071,23.09,23.07,23.09,2142,0
+THY.US,D,20220617,000000,23.03,23.11,23,23.09,2390,0
+THY.US,D,20220621,000000,23.1,23.1,23.07,23.07,958,0
+THY.US,D,20220622,000000,23.09,23.11,23.021,23.03,1550,0
+THY.US,D,20220623,000000,23.11,23.11,23.07,23.07,23209,0
+THY.US,D,20220624,000000,23.09,23.09,23.0784,23.09,1672,0
+THY.US,D,20220627,000000,23.11,23.11,23.11,23.11,414,0
+THY.US,D,20220628,000000,23.09,23.09,23.09,23.09,7713,0
+THY.US,D,20220629,000000,23.07,23.1,23.07,23.09,2552,0
+THY.US,D,20220630,000000,25.18,25.18,23.07,23.085,6833,0
+THY.US,D,20220701,000000,23.15,23.15,23.07,23.085,5587,0
+THY.US,D,20220705,000000,23.08,23.0803,23.05,23.08,3058,0
+THY.US,D,20220706,000000,23.05,23.11,23.05,23.08,5825,0
+THY.US,D,20220707,000000,23.12,23.12,23.08,23.11,4163,0
+THY.US,D,20220708,000000,23.05,23.11,23.05,23.095,3099,0
+THY.US,D,20220711,000000,23.09,23.11,23.09,23.11,7436,0
+THY.US,D,20220712,000000,23.095,23.095,23.095,23.095,96,0
+THY.US,D,20220713,000000,23.11,23.11,23.095,23.095,4302,0
+THY.US,D,20220714,000000,23.13,23.13,23.095,23.095,338,0
+THY.US,D,20220715,000000,23.09,23.09,23.09,23.09,6,0
+THY.US,D,20220718,000000,23.08,23.1,23.08,23.09,4752,0
+THY.US,D,20220719,000000,23.1,23.1,23.08,23.085,7113,0
+THY.US,D,20220720,000000,23.085,23.085,23.085,23.085,58,0
+THY.US,D,20220721,000000,23.11,23.21,23.1055,23.21,5028,0
+THY.US,D,20220722,000000,23.16,23.16,23.05,23.101,788,0
+THY.US,D,20220725,000000,23.14,23.14,23.1,23.1145,457,0
+THY.US,D,20220726,000000,23,23.04,22.97,22.97,10345,0
+THY.US,D,20220727,000000,23.13,23.18,23.13,23.18,2688,0
+THY.US,D,20220728,000000,23.35,23.45,23.34,23.44,2896,0
+THY.US,D,20220729,000000,23.5107,23.555,23.5,23.5,809,0
+THY.US,D,20220801,000000,23.55,23.58,23.46,23.51,16641,0
+THY.US,D,20220802,000000,23.5,23.5,23.44,23.44,431,0
+THY.US,D,20220803,000000,23.5713,23.6298,23.57,23.6298,4929,0
+THY.US,D,20220804,000000,23.66,23.7,23.66,23.6884,13508,0
+THY.US,D,20220805,000000,23.5802,23.609,23.5802,23.609,3699,0
+THY.US,D,20220808,000000,23.63,23.65,23.6189,23.6189,1524,0
+THY.US,D,20220809,000000,23.5101,23.5101,23.46,23.46,3334,0
+THY.US,D,20220810,000000,23.75,23.7727,23.745,23.7727,10290,0
+THY.US,D,20220811,000000,23.79,23.7901,23.63,23.64,5176,0
+THY.US,D,20220812,000000,23.6,23.78,23.6,23.78,1093,0
+THY.US,D,20220815,000000,23.769,23.77,23.75,23.75,1291,0
+THY.US,D,20220816,000000,23.6475,23.7,23.6475,23.65,3974,0
+THY.US,D,20220817,000000,23.5,23.52,23.449,23.45,206273,0
+THY.US,D,20220818,000000,23.5,23.52,23.46,23.49,35847,0
+THY.US,D,20220819,000000,23.33,23.33,23.2562,23.2562,478,0
+THY.US,D,20220822,000000,23.0157,23.0157,23.0157,23.0157,249,0
+THY.US,D,20220823,000000,23.09,23.09,23.0749,23.0749,3007,0
+THY.US,D,20220824,000000,23.04,23.05,23.04,23.05,5214,0
+THY.US,D,20220825,000000,22.99,23.05,22.99,23.04,2236,0
+THY.US,D,20220826,000000,23.04,23.05,23.04,23.05,694,0
+THY.US,D,20220829,000000,23.04,23.05,23.04,23.04,552,0
+THY.US,D,20220830,000000,23.05,23.05,23.0499,23.05,2035,0
+THY.US,D,20220831,000000,23.04,23.05,23.04,23.05,1713,0
+THY.US,D,20220901,000000,23.04,23.05,23.04,23.04,1168,0
+THY.US,D,20220902,000000,23.05,23.079,23.04,23.06,85682,0
+THY.US,D,20220906,000000,23.06,23.06,23.03,23.06,13515,0
+THY.US,D,20220907,000000,23.059,23.06,23.03,23.06,15463,0
+THY.US,D,20220908,000000,23.03,23.06,23.03,23.045,10706,0
+THY.US,D,20220909,000000,23.07,23.07,23.03,23.045,1211,0
+THY.US,D,20220912,000000,23.09,23.09,23.045,23.045,2599,0
+THY.US,D,20220913,000000,22.89,22.89,22.8125,22.8125,2227,0
+THY.US,D,20220914,000000,22.849,22.89,22.82,22.82,8148,0
+THY.US,D,20220915,000000,22.83,22.83,22.82,22.82,239,0
+THY.US,D,20220916,000000,22.85,22.85,22.82,22.82,15574,0
+THY.US,D,20220919,000000,22.84,22.85,22.835,22.835,1628,0
+THY.US,D,20220920,000000,22.82,22.85,22.82,22.85,7009,0
+THY.US,D,20220921,000000,22.88,22.88,22.82,22.835,15029,0
+THY.US,D,20220922,000000,22.821,22.87,22.82,22.865,3748,0
+THY.US,D,20220923,000000,22.849,22.85,22.83,22.84,3607,0
+THY.US,D,20220926,000000,22.835,22.8497,22.8203,22.84,2775,0
+THY.US,D,20220927,000000,22.83,22.85,22.83,22.84,2871,0
+THY.US,D,20220928,000000,22.834,22.84,22.834,22.84,1626,0
+THY.US,D,20220929,000000,22.8,22.84,22.8,22.84,1690,0
+THY.US,D,20220930,000000,22.845,22.845,22.845,22.845,6,0
+THY.US,D,20221003,000000,22.86,22.8891,22.83,22.86,16839,0
+THY.US,D,20221004,000000,22.75,22.86,22.75,22.845,8370,0
+THY.US,D,20221005,000000,22.84,22.88,22.84,22.86,7057,0
+THY.US,D,20221006,000000,22.86,22.86,22.845,22.845,998,0
+THY.US,D,20221007,000000,22.86,22.89,22.86,22.86,8580,0
+THY.US,D,20221010,000000,22.87,22.87,22.84,22.84,787,0
+THY.US,D,20221011,000000,22.9,22.9,22.84,22.84,668,0
+THY.US,D,20221012,000000,22.869,22.87,22.84,22.84,8441,0
+THY.US,D,20221013,000000,22.83,22.87,22.83,22.86,12462,0
+THY.US,D,20221014,000000,22.84,22.87,22.84,22.855,21208,0
+THY.US,D,20221017,000000,22.73,22.85,22.73,22.8499,53250,0
+THY.US,D,20221018,000000,22.8213,22.85,22.8213,22.835,10925,0
+THY.US,D,20221019,000000,22.76,22.85,22.76,22.85,6599,0
+THY.US,D,20221020,000000,22.85,22.85,22.83,22.85,66724,0
+THY.US,D,20221021,000000,22.82,22.85,22.82,22.85,13406,0
+THY.US,D,20221024,000000,22.8452,22.85,22.82,22.82,6239,0
+THY.US,D,20221025,000000,22.83,22.85,22.83,22.83,4549,0
+THY.US,D,20221026,000000,22.85,22.85,22.83,22.85,10054,0
+THY.US,D,20221027,000000,22.84,22.94,22.84,22.91,13585,0
+THY.US,D,20221028,000000,23.01,23.11,23.01,23.11,13079,0
+THY.US,D,20221031,000000,23.06,23.06,22.7757,22.7757,10672,0
+THY.US,D,20221101,000000,23.03,23.03,22.8343,22.9,2408,0
+THY.US,D,20221102,000000,22.87,22.91,22.64,22.68,32038,0
+THY.US,D,20221103,000000,22.61,22.61,22.58,22.58,6602,0
+THY.US,D,20221104,000000,22.67,22.7093,22.61,22.7093,12312,0
+THY.US,D,20221107,000000,22.64,22.76,22.64,22.7,70998,0
+THY.US,D,20221108,000000,22.72,22.73,22.62,22.69,17223,0
+THY.US,D,20221109,000000,22.61,22.61,22.4805,22.4805,2506,0
+THY.US,D,20221110,000000,22.85,23.03,22.82,22.91,22879,0
+THY.US,D,20221111,000000,23.03,23.04,22.93,22.93,2487,0
+THY.US,D,20221114,000000,22.97,22.974,22.8911,22.8911,47452,0
+THY.US,D,20221115,000000,22.99,22.99,22.84,22.97,2300,0
+THY.US,D,20221116,000000,22.925,22.98,22.925,22.96,1477,0
+THY.US,D,20221117,000000,22.52,22.87,22.52,22.87,76635,0
+THY.US,D,20221118,000000,22.925,22.925,22.79,22.835,5754,0
+THY.US,D,20221121,000000,22.8,22.95,22.78,22.93,26959,0
+THY.US,D,20221122,000000,22.95,23.01,22.8901,23.01,4418,0
+THY.US,D,20221123,000000,23.04,23.14,23.04,23.14,6061,0
+THY.US,D,20221125,000000,23.095,23.095,23.04,23.04,489,0
+THY.US,D,20221128,000000,23.29,23.29,22.77,22.77,31583,0
+THY.US,D,20221129,000000,22.77,22.94,22.77,22.9,4005,0
+THY.US,D,20221130,000000,22.91,23.23,22.91,23.23,641,0
+THY.US,D,20221201,000000,23.26,23.31,23.17,23.28,11544,0
+THY.US,D,20221202,000000,23.17,23.31,23.17,23.3,10287,0
+THY.US,D,20221205,000000,23.14,23.2299,23.07,23.08,4512,0
+THY.US,D,20221206,000000,23.09,23.16,22.99,22.99,36165,0
+THY.US,D,20221207,000000,23.25,23.31,23.0601,23.115,9266,0
+THY.US,D,20221208,000000,23.1554,23.21,23.1,23.11,11730,0
+THY.US,D,20221209,000000,23.11,23.25,23.11,23.15,10094,0
+THY.US,D,20221212,000000,23.19,23.29,23.15,23.225,10054,0
+THY.US,D,20221213,000000,23.57,23.59,23.32,23.36,4895,0
+THY.US,D,20221214,000000,23.67,23.67,23.1801,23.26,45356,0
+THY.US,D,20221215,000000,23.08,23.15,23.055,23.1,3494,0
+THY.US,D,20221216,000000,23.01,23.04,22.93,23.03,45279,0
+THY.US,D,20221219,000000,22.93,22.96,22.83,22.86,142446,0
+THY.US,D,20221220,000000,22.86,22.89,22.8,22.8,3731,0
+THY.US,D,20221221,000000,23.02,23.02,22.96,22.97,3063,0
+THY.US,D,20221222,000000,22.83,22.86,22.78,22.8,2327,0
+THY.US,D,20221223,000000,22.9,22.9199,22.86,22.87,3921,0
+THY.US,D,20221227,000000,22.96,22.96,22.66,22.66,18434,0
+THY.US,D,20221228,000000,22.76,22.76,22.37,22.38,7528,0
+THY.US,D,20221229,000000,22.48,22.5,22.46,22.46,1246,0
+THY.US,D,20221230,000000,22.58,22.5997,22.52,22.52,25700,0
+THY.US,D,20230103,000000,22.64,22.64,22.52,22.52,14062,0
+THY.US,D,20230104,000000,22.55,22.55,22.5,22.51,33469,0
+THY.US,D,20230105,000000,22.5612,22.58,22.56,22.56,2337,0
+THY.US,D,20230106,000000,22.6799,22.7404,22.66,22.7256,6681,0
+THY.US,D,20230109,000000,22.82,22.85,22.78,22.78,17730,0
+THY.US,D,20230110,000000,22.78,22.8,22.71,22.71,33254,0
+THY.US,D,20230111,000000,22.78,22.93,22.78,22.912,4780,0
+THY.US,D,20230112,000000,23.04,23.045,23.0399,23.045,551,0
+THY.US,D,20230113,000000,22.93,23.09,22.93,23.052,7279,0
+THY.US,D,20230117,000000,22.98,23.01,22.9799,22.985,34253,0
+THY.US,D,20230118,000000,23.03,23.16,22.83,23.008,71188,0
+THY.US,D,20230119,000000,22.8799,22.9,22.86,22.8818,7709,0
+THY.US,D,20230120,000000,22.845,22.9105,22.81,22.9105,8988,0
+THY.US,D,20230123,000000,22.9482,22.97,22.9099,22.92,7476,0
+THY.US,D,20230124,000000,22.64,22.76,22.64,22.72,12787,0
+THY.US,D,20230125,000000,22.68,22.79,22.61,22.7379,34298,0
+THY.US,D,20230126,000000,22.78,22.8,22.7299,22.7857,8798,0
+THY.US,D,20230127,000000,22.8,22.8,22.75,22.77,3811,0
+THY.US,D,20230130,000000,22.63,22.6808,22.62,22.6511,7768,0
+THY.US,D,20230131,000000,22.7484,22.8,22.68,22.7951,18120,0
+THY.US,D,20230201,000000,22.77,22.95,22.685,22.95,28123,0
+THY.US,D,20230202,000000,23.14,23.14,23.05,23.07,94725,0
+THY.US,D,20230203,000000,22.98,23.01,22.9384,22.96,9487,0
+THY.US,D,20230206,000000,22.79,22.85,22.79,22.84,1838,0
+THY.US,D,20230207,000000,22.84,22.96,22.805,22.955,10910,0
+THY.US,D,20230208,000000,22.8399,22.89,22.8,22.84,5204,0
+THY.US,D,20230209,000000,22.84,22.85,22.69,22.7,8959,0
+THY.US,D,20230210,000000,22.4701,22.55,22.47,22.53,1592,0
+THY.US,D,20230213,000000,22.535,22.59,22.535,22.58,2192,0
+THY.US,D,20230214,000000,22.51,22.56,22.51,22.56,1279,0
+THY.US,D,20230215,000000,22.4,22.46,22.4,22.46,2504,0
+THY.US,D,20230216,000000,22.425,22.46,22.41,22.45,2956,0
+THY.US,D,20230217,000000,22.425,22.46,22.425,22.4289,2693,0
+THY.US,D,20230221,000000,22.66,22.66,22.3875,22.3875,2786,0
+THY.US,D,20230222,000000,22.31,22.45,22.3,22.4349,10173,0
+THY.US,D,20230223,000000,22.38,22.42,22.38,22.42,752,0
+THY.US,D,20230224,000000,22.3901,22.44,22.39,22.415,4296,0
+THY.US,D,20230227,000000,22.35,22.4382,22.35,22.415,3443,0
+THY.US,D,20230228,000000,22.42,22.44,22.42,22.425,1879,0
+THY.US,D,20230301,000000,22.45,22.45,22.425,22.425,2853,0
+THY.US,D,20230302,000000,22.24,22.4237,22.24,22.42,22644,0
+THY.US,D,20230303,000000,22.43,22.435,22.41,22.435,3700,0
+THY.US,D,20230306,000000,22.44,22.46,22.41,22.41,7124,0
+THY.US,D,20230307,000000,22.39,22.41,22.35,22.35,11868,0
+THY.US,D,20230308,000000,22.2901,22.33,22.28,22.3,5263,0
+THY.US,D,20230309,000000,22.325,22.35,22.29,22.29,12754,0
+THY.US,D,20230310,000000,22.325,22.3397,22.3,22.3,1949,0
+THY.US,D,20230313,000000,22.29,22.3699,22.23,22.23,8625,0
+THY.US,D,20230314,000000,22.2801,22.325,22.28,22.325,2443,0
+THY.US,D,20230315,000000,22.24,22.32,22.23,22.23,4314,0
+THY.US,D,20230316,000000,22.26,22.36,22.24,22.3,17965,0
+THY.US,D,20230317,000000,22.33,22.36,22.24,22.35,15040,0
+THY.US,D,20230320,000000,22.285,22.36,22.28,22.35,16341,0
+THY.US,D,20230321,000000,22.304,22.304,22.25,22.25,1345,0
+THY.US,D,20230322,000000,22.295,22.295,22.23,22.23,6793,0
+THY.US,D,20230323,000000,22.3,22.3381,22.22,22.2383,7723,0
+THY.US,D,20230324,000000,22.21,22.25,22.2,22.24,6014,0
+THY.US,D,20230327,000000,22.21,22.25,22.19,22.22,5623,0
+THY.US,D,20230328,000000,22.24,22.25,22.17,22.25,12223,0
+THY.US,D,20230329,000000,22.15,22.26,22.15,22.2361,13742,0
+THY.US,D,20230330,000000,22.24,22.26,22.15,22.198,12366,0
+THY.US,D,20230331,000000,22.34,22.359,22.3,22.33,9853,0
+THY.US,D,20230403,000000,22.22,22.4,22.19,22.34,19317,0
+THY.US,D,20230404,000000,22.3,22.33,22.21,22.31,34486,0
+THY.US,D,20230405,000000,22.26,22.31,22.14,22.14,12639,0
+THY.US,D,20230406,000000,22.1787,22.31,22.1787,22.2675,37836,0
+THY.US,D,20230410,000000,22.1975,22.26,22.1975,22.26,4848,0
+THY.US,D,20230411,000000,22.26,22.35,22.2599,22.32,3022,0
+THY.US,D,20230412,000000,22.42,22.42,22.279,22.29,2989,0
+THY.US,D,20230413,000000,22.41,22.47,22.41,22.45,1786,0
+THY.US,D,20230414,000000,22.41,22.41,22.2905,22.4,8769,0
+THY.US,D,20230417,000000,22.2799,22.2853,22.26,22.2853,5303,0
+THY.US,D,20230418,000000,22.29,22.33,22.28,22.33,9250,0
+THY.US,D,20230419,000000,22.08,22.15,22.08,22.12,826,0
+THY.US,D,20230420,000000,22.125,22.14,22.08,22.1,13658,0
+THY.US,D,20230421,000000,22.1,22.19,22.1,22.15,6855,0
+THY.US,D,20230424,000000,22.215,22.23,22.21,22.21,1059,0
+THY.US,D,20230425,000000,22.231,22.231,22.15,22.173,937,0
+THY.US,D,20230426,000000,22.13,22.13,22.09,22.09,2007,0
+THY.US,D,20230427,000000,22.11,22.2,22.11,22.15,3397,0
+THY.US,D,20230428,000000,22.26,22.26,22.23,22.24,5983,0
+THY.US,D,20230501,000000,22.18,22.21,22.1,22.11,10069,0
+THY.US,D,20230502,000000,22.12,22.15,22.07,22.07,114086,0
+THY.US,D,20230503,000000,22.05,22.23,22.05,22.09,45393,0
+THY.US,D,20230504,000000,22.06,22.06,22.01,22.033,1100,0
+THY.US,D,20230505,000000,22.12,22.13,22.11,22.13,2691,0
+THY.US,D,20230508,000000,22.12,22.135,22.07,22.09,2742,0
+THY.US,D,20230509,000000,22.03,22.06,22.01,22.03,29492,0
+THY.US,D,20230510,000000,22.18,22.18,22.15,22.15,1241,0
+THY.US,D,20230511,000000,22.155,22.1774,22.12,22.12,3830,0
+THY.US,D,20230512,000000,22.04,22.074,22.01,22.031,6423,0
+THY.US,D,20230515,000000,22,22.07,22,22.03,38666,0
+THY.US,D,20230516,000000,21.78,22.0188,21.78,21.9,2473,0
+THY.US,D,20230517,000000,21.9,21.9,21.82,21.82,7432,0
+THY.US,D,20230518,000000,21.88,21.89,21.83,21.865,6359,0
+THY.US,D,20230519,000000,21.88,21.88,21.83,21.86,2932,0
+THY.US,D,20230522,000000,21.87,21.89,21.83,21.86,5779,0
+THY.US,D,20230523,000000,21.87,21.87,21.84,21.87,2956,0
+THY.US,D,20230524,000000,21.875,21.88,21.85,21.875,2704,0
+THY.US,D,20230525,000000,21.86,21.88,21.84,21.87,15921,0
+THY.US,D,20230526,000000,21.8209,21.909,21.8209,21.87,1898,0
+THY.US,D,20230530,000000,21.87,21.9,21.84,21.87,52180,0
+THY.US,D,20230531,000000,21.85,21.88,21.85,21.8619,2571,0
+THY.US,D,20230601,000000,21.888,21.9,21.8415,21.862,23122,0
+THY.US,D,20230602,000000,21.86,21.8897,21.8516,21.87,5807,0
+THY.US,D,20230605,000000,21.84,21.85,21.83,21.8332,10407,0
+THY.US,D,20230606,000000,21.84,21.9,21.82,21.874,6712,0
+THY.US,D,20230607,000000,21.7708,21.81,21.7708,21.81,8708,0
+THY.US,D,20230608,000000,21.78,21.9343,21.78,21.9343,8734,0
+THY.US,D,20230609,000000,21.94,21.98,21.9119,21.9369,6620,0
+THY.US,D,20230612,000000,21.85,21.94,21.8202,21.8911,10104,0
+THY.US,D,20230613,000000,21.96,21.98,21.901,21.95,5029,0
+THY.US,D,20230614,000000,22,22.02,21.96,21.96,14437,0
+THY.US,D,20230615,000000,21.87,22.08,21.87,22.07,56309,0
+THY.US,D,20230616,000000,22.06,22.06,21.99,21.9946,25166,0
+THY.US,D,20230620,000000,21.94,21.995,21.94,21.97,29744,0
+THY.US,D,20230621,000000,21.92,21.94,21.8275,21.88,97966,0
+THY.US,D,20230622,000000,21.82,21.82,21.8,21.81,13261,0
+THY.US,D,20230623,000000,21.75,21.78,21.73,21.75,6247,0
+THY.US,D,20230626,000000,21.77,21.82,21.77,21.8,1744,0
+THY.US,D,20230627,000000,21.82,21.86,21.82,21.85,1713,0
+THY.US,D,20230628,000000,21.87,21.97,21.87,21.97,12595,0
+THY.US,D,20230629,000000,21.86,21.92,21.83,21.92,10505,0
+THY.US,D,20230630,000000,22.03,22.05,22.03,22.03,8468,0
+THY.US,D,20230703,000000,21.9989,21.9989,21.98,21.985,14482,0
+THY.US,D,20230705,000000,21.95,21.96,21.905,21.93,96371,0
+THY.US,D,20230706,000000,21.745,21.785,21.745,21.785,10640,0
+THY.US,D,20230707,000000,21.9,21.91,21.81,21.81,22845,0
+THY.US,D,20230710,000000,21.86,21.89,21.85,21.871,4203,0
+THY.US,D,20230711,000000,21.94,22,21.94,21.99,24843,0
+THY.US,D,20230712,000000,22.131,22.14,22.12,22.14,2330,0
+THY.US,D,20230713,000000,22.261,22.29,22.26,22.2873,1046,0
+THY.US,D,20230714,000000,22.1801,22.2,22.1108,22.14,11175,0
+THY.US,D,20230717,000000,22.155,22.19,22.155,22.175,4404,0
+THY.US,D,20230718,000000,22.22,22.245,22.2,22.2101,159074,0
+THY.US,D,20230719,000000,22.15,22.17,22.14,22.14,4450,0
+THY.US,D,20230720,000000,21.96,22.059,21.96,22.059,15380,0
+THY.US,D,20230721,000000,22.08,22.13,22.08,22.09,7344,0
+THY.US,D,20230724,000000,22.02,22.13,22.02,22.0792,4330,0
+THY.US,D,20230725,000000,22.04,22.06,22.03,22.04,7126,0
+THY.US,D,20230726,000000,22.065,22.1299,22.065,22.1279,5126,0
+THY.US,D,20230727,000000,22.13,22.16,21.93,21.967,25232,0
+THY.US,D,20230728,000000,22.06,22.08,22.05,22.08,2794,0
+THY.US,D,20230731,000000,22.13,22.17,22.11,22.17,19249,0
+THY.US,D,20230801,000000,22,22.06,22,22.0264,22116,0
+THY.US,D,20230802,000000,21.955,21.971,21.955,21.971,16081,0
+THY.US,D,20230803,000000,21.929,21.929,21.9,21.9,2251,0
+THY.US,D,20230804,000000,21.99,22.08,21.99,22.01,25629,0
+THY.US,D,20230807,000000,22.0209,22.07,22.01,22.06,20840,0
+THY.US,D,20230808,000000,22.026,22.1,22.026,22.1,7940,0
+THY.US,D,20230809,000000,22.07,22.12,22.065,22.11,9699,0
+THY.US,D,20230810,000000,22.116,22.13,22.07,22.089,9961,0
+THY.US,D,20230811,000000,22.025,22.04,22.02,22.0327,2484,0
+THY.US,D,20230814,000000,22.079,22.08,22.04,22.06,1539,0
+THY.US,D,20230815,000000,22.02,22.03,21.99,21.99,5754,0
+THY.US,D,20230816,000000,21.88,21.899,21.82,21.825,18780,0
+THY.US,D,20230817,000000,21.811,21.811,21.69,21.711,12484,0
+THY.US,D,20230818,000000,21.78,21.79,21.711,21.72,11524,0
+THY.US,D,20230821,000000,21.69,21.73,21.69,21.725,2666,0
+THY.US,D,20230822,000000,21.7017,21.725,21.7,21.71,3292,0
+THY.US,D,20230823,000000,21.72,21.72,21.7001,21.71,5656,0
+THY.US,D,20230824,000000,21.73,21.73,21.71,21.73,2033,0
+THY.US,D,20230825,000000,21.78,21.78,21.71,21.73,1863,0
+THY.US,D,20230828,000000,21.745,21.745,21.7,21.73,6361,0
+THY.US,D,20230829,000000,21.76,21.8,21.75,21.8,11909,0
+THY.US,D,20230830,000000,21.8,21.83,21.8,21.81,8185,0
+THY.US,D,20230831,000000,21.785,21.81,21.77,21.81,3343,0
+THY.US,D,20230901,000000,21.75,21.86,21.75,21.81,13866,0
+THY.US,D,20230905,000000,21.7541,21.78,21.71,21.725,27393,0
+THY.US,D,20230906,000000,21.67,21.6738,21.6262,21.66,3282,0
+THY.US,D,20230907,000000,21.68,21.72,21.68,21.72,6037,0
+THY.US,D,20230908,000000,21.755,21.755,21.71,21.72,2451,0
+THY.US,D,20230911,000000,21.72,21.76,21.72,21.7451,4536,0
+THY.US,D,20230912,000000,21.74,21.74,21.7102,21.74,15321,0
+THY.US,D,20230913,000000,21.76,21.8299,21.759,21.78,14906,0
+THY.US,D,20230914,000000,21.81,21.815,21.78,21.79,8425,0
+THY.US,D,20230915,000000,21.775,21.79,21.75,21.75,7485,0
+THY.US,D,20230918,000000,21.7416,21.77,21.74,21.74,2106,0
+THY.US,D,20230919,000000,21.71,21.7399,21.68,21.68,10906,0
+THY.US,D,20230920,000000,21.61,21.6207,21.565,21.565,5948,0
+THY.US,D,20230921,000000,21.4795,21.4795,21.4,21.425,944,0
+THY.US,D,20230922,000000,21.42,21.475,21.41,21.44,3716,0
+THY.US,D,20230925,000000,21.38,21.4282,21.38,21.4195,3487,0
+THY.US,D,20230926,000000,21.41,21.41,21.39,21.39,3049,0
+THY.US,D,20230927,000000,21.445,21.445,21.4108,21.445,2311,0
+THY.US,D,20230928,000000,21.45,21.47,21.42,21.445,2725,0
+THY.US,D,20230929,000000,21.445,21.46,21.445,21.445,2156,0
+THY.US,D,20231002,000000,21.45,21.455,21.4411,21.455,8056,0
+THY.US,D,20231003,000000,21.455,21.47,21.44,21.455,9632,0
+THY.US,D,20231004,000000,21.4413,21.47,21.4413,21.455,9692,0
+THY.US,D,20231005,000000,21.46,21.48,21.46,21.48,8653,0
+THY.US,D,20231006,000000,21.47,21.47,21.45,21.451,17805,0
+THY.US,D,20231009,000000,21.46,21.46,21.46,21.46,2949,0
+THY.US,D,20231010,000000,21.56,21.56,21.46,21.46,9152,0
+THY.US,D,20231011,000000,21.47,21.48,21.46,21.46,14315,0
+THY.US,D,20231012,000000,21.485,21.49,21.47,21.47,13906,0
+THY.US,D,20231013,000000,21.4763,21.5,21.4604,21.48,6223,0
+THY.US,D,20231016,000000,21.45,21.485,21.45,21.485,1005,0
+THY.US,D,20231017,000000,21.485,21.5,21.472,21.485,7953,0
+THY.US,D,20231018,000000,21.45,21.45,21.44,21.44,9767,0
+THY.US,D,20231019,000000,21.455,21.455,21.44,21.45,844,0
+THY.US,D,20231020,000000,21.465,21.465,21.44,21.44,1321,0
+THY.US,D,20231023,000000,21.47,21.47,21.44,21.47,1372,0
+THY.US,D,20231024,000000,21.46,21.46,21.45,21.45,1014,0
+THY.US,D,20231025,000000,21.44,21.46,21.44,21.45,890,0
+THY.US,D,20231026,000000,21.45,21.475,21.45,21.46,5030,0
+THY.US,D,20231027,000000,21.46,21.465,21.45,21.46,2993,0
+THY.US,D,20231030,000000,21.46,21.46,21.45,21.45,10870,0
+THY.US,D,20231031,000000,21.46,21.48,21.46,21.47,3015,0
+THY.US,D,20231101,000000,21.48,21.48,21.46,21.48,13976,0
+THY.US,D,20231102,000000,21.44,21.5,21.44,21.485,22746,0
+THY.US,D,20231103,000000,21.5205,21.595,21.5101,21.59,41242,0
+THY.US,D,20231106,000000,21.55,21.55,21.4907,21.4907,7350,0
+THY.US,D,20231107,000000,21.48,21.52,21.48,21.5,12248,0
+THY.US,D,20231108,000000,21.5209,21.5209,21.5209,21.5209,337,0
+THY.US,D,20231109,000000,21.395,21.395,21.395,21.395,32,0
+THY.US,D,20231110,000000,21.17,21.4885,21.17,21.4885,987,0
+THY.US,D,20231113,000000,21.4,21.47,21.4,21.46,16883,0
+THY.US,D,20231114,000000,21.69,21.729,21.6833,21.6833,3940,0
+THY.US,D,20231115,000000,21.58,21.6,21.57,21.6,16507,0
+THY.US,D,20231116,000000,21.6052,21.6052,21.6052,21.6052,24,0
+THY.US,D,20231117,000000,21.63,21.66,21.62,21.645,1606,0
+THY.US,D,20231120,000000,21.62,21.71,21.62,21.69,3821,0
+THY.US,D,20231121,000000,21.88,21.88,21.661,21.6904,2257,0
+THY.US,D,20231122,000000,21.72,21.7497,21.72,21.73,890,0
+THY.US,D,20231124,000000,21.73,21.73,21.7,21.7,1931,0
+THY.US,D,20231127,000000,21.76,21.76,21.73,21.75,3581,0
+THY.US,D,20231128,000000,21.65,21.835,21.65,21.835,1659,0
+THY.US,D,20231129,000000,21.93,21.93,21.93,21.93,122,0
+THY.US,D,20231130,000000,21.84,21.88,21.84,21.875,9613,0
+THY.US,D,20231201,000000,21.87,22.06,21.87,22.06,13402,0
+THY.US,D,20231204,000000,21.91,22.02,21.91,22.02,22640,0
+THY.US,D,20231205,000000,22.0372,22.07,22.02,22.05,49769,0
+THY.US,D,20231206,000000,22.01,22.59,22.01,22.0551,6752,0
+THY.US,D,20231207,000000,21.97,22.085,21.97,22.0813,4407,0
+THY.US,D,20231208,000000,22.03,22.03,22.0153,22.0153,1404,0
+THY.US,D,20231211,000000,22,22.03,22,22.03,3662,0
+THY.US,D,20231212,000000,21.94,22.09,21.94,22.09,5140,0
+THY.US,D,20231213,000000,22.09,22.3919,22.09,22.3919,5642,0
+THY.US,D,20231214,000000,22.47,22.54,22.47,22.5043,14477,0
+THY.US,D,20231215,000000,22.46,22.47,22.43,22.46,6067,0
+THY.US,D,20231218,000000,22.4413,22.48,22.4413,22.47,2190,0
+THY.US,D,20231219,000000,22.46,22.57,22.46,22.555,1772,0
+THY.US,D,20231220,000000,22.51,22.62,22.51,22.5515,3993,0
+THY.US,D,20231221,000000,22.48,22.6396,22.48,22.6396,10605,0
+THY.US,D,20231222,000000,22.64,22.64,22.6,22.6,5116,0
+THY.US,D,20231226,000000,22.57,22.64,22.57,22.635,8302,0
+THY.US,D,20231227,000000,22.71,22.72,22.68,22.71,3497,0
+THY.US,D,20231228,000000,22.65,22.658,22.64,22.65,1312,0
+THY.US,D,20231229,000000,22.59,22.6,22.56,22.56,8509,0
+THY.US,D,20240102,000000,22.29,22.52,22.29,22.49,1948,0
+THY.US,D,20240103,000000,22.38,22.47,22.38,22.43,25784,0
+THY.US,D,20240104,000000,22.4,22.4,22.36,22.36,8865,0
+THY.US,D,20240105,000000,22.3516,22.38,22.34,22.38,2700,0
+THY.US,D,20240108,000000,22.48,22.5042,22.47,22.49,6369,0
+THY.US,D,20240109,000000,22.5523,22.5523,22.5523,22.5523,46,0
+THY.US,D,20240110,000000,22.59,22.59,22.56,22.58,5736,0
+THY.US,D,20240111,000000,22.62,22.65,22.61,22.65,3682,0
+THY.US,D,20240112,000000,22.72,22.72,22.6678,22.71,7297,0
+THY.US,D,20240116,000000,22.56,22.59,22.5445,22.5445,25703,0
+THY.US,D,20240117,000000,22.26,22.48,22.26,22.4727,6001,0
+THY.US,D,20240118,000000,22.27,22.29,22.27,22.29,6180,0
+THY.US,D,20240119,000000,22.31,22.35,22.3,22.35,7475,0
+THY.US,D,20240122,000000,22.31,22.41,22.31,22.37,5147,0
+THY.US,D,20240123,000000,22.3,22.3349,22.3,22.3349,2237,0
+THY.US,D,20240124,000000,22.36,22.363,22.3146,22.3146,11128,0
+THY.US,D,20240125,000000,22.32,22.4701,22.32,22.4701,1760,0
+THY.US,D,20240126,000000,22.47,22.47,22.4639,22.4639,3294,0
+THY.US,D,20240129,000000,22.48,22.4918,22.44,22.4918,10443,0
+THY.US,D,20240130,000000,22.47,22.48,22.44,22.48,5799,0
+THY.US,D,20240131,000000,22.47,22.47,22.4242,22.4242,1582,0
+THY.US,D,20240201,000000,22.46,22.5499,22.46,22.5249,5633,0
+THY.US,D,20240202,000000,22.415,22.4322,22.415,22.4322,1381,0
+THY.US,D,20240205,000000,22.29,22.33,22.29,22.3,76652,0
+THY.US,D,20240206,000000,22.32,22.44,22.32,22.4109,2729,0
+THY.US,D,20240207,000000,22.4004,22.45,22.39,22.45,1127,0
+THY.US,D,20240208,000000,22.44,22.47,22.42,22.4455,1484,0
+THY.US,D,20240209,000000,22.47,22.4762,22.46,22.4762,2478,0
+THY.US,D,20240212,000000,22.46,22.51,22.421,22.4409,2026,0
+THY.US,D,20240213,000000,22.32,22.34,22.26,22.2888,4836,0
+THY.US,D,20240214,000000,22.38,22.38,22.3503,22.3503,868,0
+THY.US,D,20240215,000000,22.305,22.3228,22.3,22.3228,817,0
+THY.US,D,20240216,000000,22.29,22.29,22.22,22.2567,5695,0
+THY.US,D,20240220,000000,22.2695,22.3,22.2695,22.3,6297,0
+THY.US,D,20240221,000000,22.28,22.28,22.235,22.2556,1935,0
+THY.US,D,20240222,000000,22.32,22.35,22.32,22.3426,3065,0
+THY.US,D,20240223,000000,22.38,22.38,22.3504,22.3761,4081,0
+THY.US,D,20240226,000000,22.13,22.325,22.13,22.31,11421,0
+THY.US,D,20240227,000000,22.3,22.3002,22.3,22.3002,1964,0
+THY.US,D,20240228,000000,22.31,22.31,22.3051,22.3051,2057,0
+THY.US,D,20240229,000000,22.32,22.35,22.32,22.34,4284,0
+THY.US,D,20240301,000000,22.38,22.4,22.38,22.4,1894,0
+THY.US,D,20240304,000000,22.39,22.4337,22.38,22.43,4710,0
+THY.US,D,20240305,000000,22.43,22.45,22.4,22.4,2865,0
+THY.US,D,20240306,000000,22.42,22.51,22.42,22.42,1670,0
+THY.US,D,20240307,000000,22.46,22.52,22.44,22.4651,2375,0
+THY.US,D,20240308,000000,22.51,22.51,22.49,22.49,17231,0
+THY.US,D,20240311,000000,22.45,22.4801,22.45,22.4801,9257,0
+THY.US,D,20240312,000000,22.495,22.495,22.43,22.45,1251,0
+THY.US,D,20240313,000000,22.53,22.55,22.47,22.55,2953,0
+THY.US,D,20240314,000000,22.34,22.34,22.2601,22.2951,71604,0
+THY.US,D,20240315,000000,22.3,22.3,22.251,22.251,1695,0
+THY.US,D,20240318,000000,22.3,22.35,22.27,22.28,3057,0
+THY.US,D,20240319,000000,22.09,22.39,22.09,22.3781,9498,0
+THY.US,D,20240320,000000,22.4237,22.461,22.39,22.461,8079,0
+THY.US,D,20240321,000000,20.68,22.5,20.68,22.485,11101,0
+THY.US,D,20240322,000000,22.44,22.509,22.44,22.45,14176,0
+THY.US,D,20240325,000000,22.43,22.47,22.42,22.445,9715,0
+THY.US,D,20240326,000000,22.43,22.43,22.4,22.4067,18662,0
+THY.US,D,20240327,000000,22.4553,22.4553,22.4553,22.4553,112,0
+THY.US,D,20240328,000000,22.4619,22.49,22.4619,22.4842,665,0
+THY.US,D,20240401,000000,22.46,22.475,22.384,22.4079,8016,0
+THY.US,D,20240402,000000,22.3171,22.34,22.29,22.34,14733,0
+THY.US,D,20240403,000000,22.38,22.38,22.29,22.3671,12378,0
+THY.US,D,20240404,000000,22.41,22.41,22.3539,22.3539,11794,0
+THY.US,D,20240405,000000,22.35,22.35,22.3445,22.3445,1306,0
+THY.US,D,20240408,000000,22.21,22.3999,22.21,22.3898,1540,0
+THY.US,D,20240409,000000,22.4269,22.435,22.42,22.435,3259,0
+THY.US,D,20240410,000000,22.302,22.302,22.23,22.2667,1493,0
+THY.US,D,20240411,000000,22.22,22.2407,22.19,22.2407,2644,0
+THY.US,D,20240412,000000,22.23,22.23,22.2,22.23,13148,0
+THY.US,D,20240415,000000,22.25,22.25,22.21,22.23,1359,0
+THY.US,D,20240416,000000,22.13,22.23,22.13,22.214,3604,0
+THY.US,D,20240417,000000,22.1,22.23,22.1,22.23,15830,0
+THY.US,D,20240418,000000,22.12,22.12,22.1,22.115,4826,0
+THY.US,D,20240419,000000,22.07,22.13,22.07,22.11,5308,0
+THY.US,D,20240422,000000,22.12,22.1396,22.09,22.09,5773,0
+THY.US,D,20240423,000000,22.01,22.146,22.01,22.11,4996,0
+THY.US,D,20240424,000000,22.09,22.1279,22.08,22.1279,15910,0
+THY.US,D,20240425,000000,22.05,22.905,20.745,22.1678,3288,0
+THY.US,D,20240426,000000,22.15,22.17,22.15,22.17,5002,0
+THY.US,D,20240429,000000,22.12,22.195,22.12,22.1938,9271,0
+THY.US,D,20240430,000000,22.06,22.2199,22.06,22.08,3183,0
+THY.US,D,20240501,000000,20.72,22.16,20.72,22.15,28091,0
+THY.US,D,20240502,000000,22.15,22.18,22.15,22.1754,1696,0
+THY.US,D,20240503,000000,22.15,22.28,22.15,22.266,1104,0
+THY.US,D,20240506,000000,22.3082,22.31,22.3001,22.305,1385,0
+THY.US,D,20240507,000000,22.29,22.345,22.29,22.3263,4400,0
+THY.US,D,20240508,000000,22.29,22.31,22.26,22.29,3800,0
+THY.US,D,20240509,000000,22.23,22.2994,22.23,22.2994,7903,0
+THY.US,D,20240510,000000,22.17,22.27,22.17,22.23,5277,0
+THY.US,D,20240513,000000,22.28,22.28,22.23,22.23,2033,0
+THY.US,D,20240514,000000,22.21,22.285,22.21,22.285,7194,0
+THY.US,D,20240515,000000,22.36,22.4,22.36,22.4,10312,0
+THY.US,D,20240516,000000,22.25,22.29,22.25,22.25,15943,0
+THY.US,D,20240517,000000,22.19,22.2592,22.19,22.24,6909,0
+THY.US,D,20240520,000000,22.24,22.27,22.24,22.24,9582,0
+THY.US,D,20240521,000000,22.25,22.29,22.24,22.24,6070,0
+THY.US,D,20240522,000000,22.21,22.23,22.17,22.2096,10222,0
+THY.US,D,20240523,000000,22.22,22.22,22.11,22.12,14385,0
+THY.US,D,20240524,000000,22.12,22.21,22.115,22.19,6443,0
+THY.US,D,20240528,000000,22.175,22.175,22.12,22.14,2787,0
+THY.US,D,20240529,000000,22.09,22.09,22.05,22.05,12409,0
+THY.US,D,20240530,000000,22.11,22.12,22.11,22.11,698,0
+THY.US,D,20240531,000000,22.17,22.19,22.15,22.19,2966,0
+THY.US,D,20240603,000000,22.24,22.28,22.231,22.251,5141,0
+THY.US,D,20240604,000000,22.27,22.29,22.25,22.261,4297,0
+THY.US,D,20240605,000000,22.34,22.36,22.31,22.33,10254,0
+THY.US,D,20240606,000000,22.31,22.3299,22.29,22.29,4780,0
+THY.US,D,20240607,000000,22.25,22.25,22.22,22.23,2567,0
+THY.US,D,20240610,000000,22.15,22.25,22.15,22.25,2931,0
+THY.US,D,20240611,000000,22.27,22.27,22.24,22.26,4873,0
+THY.US,D,20240612,000000,22.39,22.41,22.34,22.34,4821,0
+THY.US,D,20240613,000000,22.27,22.2904,22.27,22.2904,1226,0
+THY.US,D,20240614,000000,22.2116,22.2116,22.17,22.18,3282,0
+THY.US,D,20240617,000000,22.21,22.25,22.21,22.2244,16677,0
+THY.US,D,20240618,000000,22.28,22.3,22.25,22.2876,1889,0
+THY.US,D,20240620,000000,22.19,22.25,22.19,22.25,68350,0
+THY.US,D,20240621,000000,22.266,22.309,22.266,22.3,4008,0
+THY.US,D,20240624,000000,22.2903,22.31,22.2726,22.2726,1878,0
+THY.US,D,20240625,000000,22.275,22.29,22.261,22.27,5949,0
+THY.US,D,20240626,000000,22.36,22.36,22.211,22.211,5449,0
+THY.US,D,20240627,000000,22.24,22.249,22.2153,22.2311,3695,0
+THY.US,D,20240628,000000,22.2322,22.259,22.21,22.21,1405,0
+THY.US,D,20240701,000000,22.1749,22.2,22.17,22.18,1032,0
+THY.US,D,20240702,000000,22.11,22.24,22.11,22.22,2442,0
+THY.US,D,20240703,000000,22.15,22.32,22.15,22.28,9707,0
+THY.US,D,20240705,000000,22.39,22.39,22.36,22.384,1314,0
+THY.US,D,20240708,000000,22.38,22.38,22.3625,22.3749,943,0
+THY.US,D,20240709,000000,22.35,22.377,22.35,22.3603,2803,0
+THY.US,D,20240710,000000,22.43,22.43,22.405,22.405,560,0
+THY.US,D,20240711,000000,22.49,22.49,22.475,22.485,1651,0
+THY.US,D,20240712,000000,22.55,22.566,22.545,22.5546,1324,0
+THY.US,D,20240715,000000,22.52,22.56,22.52,22.543,2644,0
+THY.US,D,20240716,000000,22.584,22.65,22.584,22.65,739,0
+THY.US,D,20240717,000000,22.58,22.615,22.58,22.61,2911,0
+THY.US,D,20240718,000000,22.48,22.48,22.4657,22.4739,5779,0
+THY.US,D,20240719,000000,22.25,22.45,22.25,22.45,421,0
+THY.US,D,20240722,000000,22.51,22.5115,22.51,22.5115,7947,0
+THY.US,D,20240723,000000,22.542,22.5487,22.5,22.5198,42882,0
+THY.US,D,20240724,000000,22.48,22.51,22.43,22.43,3530,0
+THY.US,D,20240725,000000,22.36,22.5032,22.36,22.45,2200,0
+THY.US,D,20240726,000000,22.53,22.53,22.49,22.5003,3712,0
+THY.US,D,20240729,000000,22.485,22.5,22.485,22.49,1773,0
+THY.US,D,20240730,000000,22.51,22.51,22.49,22.5,10137,0
+THY.US,D,20240731,000000,22.56,22.5875,22.56,22.5875,222,0
+THY.US,D,20240801,000000,22.55,22.5799,22.53,22.55,6073,0
+THY.US,D,20240802,000000,22.52,22.52,22.44,22.46,100236,0
+THY.US,D,20240805,000000,22.36,22.36,22.14,22.24,56471,0
+THY.US,D,20240806,000000,22.2801,22.509,22.2801,22.45,3078,0
+THY.US,D,20240807,000000,22.45,22.51,22.43,22.475,21061,0
+THY.US,D,20240808,000000,22.465,22.4864,22.465,22.4864,830,0
+THY.US,D,20240809,000000,22.485,22.5026,22.485,22.5026,5564,0
+THY.US,D,20240812,000000,22.518,22.518,22.4965,22.4965,725,0
+THY.US,D,20240813,000000,22.5962,22.5962,22.5962,22.5962,34,0
+THY.US,D,20240814,000000,22.6756,22.6756,22.655,22.655,1232,0
+THY.US,D,20240815,000000,22.55,22.58,22.55,22.5605,2469,0
+THY.US,D,20240816,000000,22.57,22.642,22.57,22.642,676,0
+THY.US,D,20240819,000000,22.71,22.74,22.61,22.6785,1562,0
+THY.US,D,20240820,000000,21.63,22.73,21.63,22.6607,1581,0
+THY.US,D,20240821,000000,22.74,22.76,22.6985,22.71,4085,0
+THY.US,D,20240822,000000,22.72,22.74,22.675,22.6752,4890,0
+THY.US,D,20240823,000000,22.78,22.8489,22.765,22.7886,4327,0
+THY.US,D,20240826,000000,22.7772,22.84,22.76,22.76,6308,0
+THY.US,D,20240827,000000,22.76,22.85,22.76,22.7689,13058,0
+THY.US,D,20240828,000000,22.83,22.83,22.76,22.82,4490,0
+THY.US,D,20240829,000000,25.1,25.1,22.63,22.8051,2169,0
+THY.US,D,20240830,000000,22.2,22.8422,22.2,22.8054,3624,0
+THY.US,D,20240903,000000,22.3,22.78,22.3,22.4489,3281,0
+THY.US,D,20240904,000000,22.62,22.87,22.62,22.79,11779,0
+THY.US,D,20240905,000000,22.73,22.9199,22.73,22.85,651,0
+THY.US,D,20240906,000000,22.95,22.95,22.81,22.83,402,0
+THY.US,D,20240909,000000,22.76,22.91,22.76,22.905,8518,0
+THY.US,D,20240910,000000,22.81,22.92,22.81,22.8739,511,0
+THY.US,D,20240911,000000,22.83,22.9,22.83,22.9,192,0
+THY.US,D,20240912,000000,22.76,22.92,22.76,22.92,4467,0
+THY.US,D,20240913,000000,23.0299,23.0299,22.96,22.9834,553,0
+THY.US,D,20240916,000000,23,23.0461,22.978,23.0461,5990,0
+THY.US,D,20240917,000000,23.055,23.06,23.01,23.0509,4018,0
+THY.US,D,20240918,000000,23.07,23.07,23.04,23.06,2036,0
+THY.US,D,20240919,000000,23.0499,23.05,23.02,23.04,8450,0
+THY.US,D,20240920,000000,23.02,23.05,22.99,23.05,2220,0
+THY.US,D,20240923,000000,23.02,23.04,23.01,23.02,4124,0
+THY.US,D,20240924,000000,22.96,23.03,22.96,23.03,1521,0
+THY.US,D,20240925,000000,22.9801,23.02,22.97,23,4822,0
+THY.US,D,20240926,000000,23.02,23.02,23.02,23.02,185,0
+THY.US,D,20240927,000000,23.025,23.08,23.025,23.08,1179,0
+THY.US,D,20240930,000000,23.03,23.07,23.0283,23.0481,5961,0
+THY.US,D,20241001,000000,23.0305,23.06,23.03,23.06,4089,0
+THY.US,D,20241002,000000,22.99,23.06,22.99,23.06,2951,0
+THY.US,D,20241003,000000,22.99,23.02,22.98,23.01,4413,0
+THY.US,D,20241004,000000,22.97,23,22.95,22.99,3865,0
+THY.US,D,20241007,000000,22.89,22.89,22.89,22.89,274,0
+THY.US,D,20241008,000000,22.89,22.92,22.86,22.92,9358,0
+THY.US,D,20241009,000000,22.91,22.96,22.8701,22.91,21274,0
+THY.US,D,20241010,000000,22.87,22.89,22.87,22.871,2418,0
+THY.US,D,20241011,000000,22.92,22.93,22.91,22.93,5135,0
+THY.US,D,20241014,000000,22.92,22.931,22.92,22.931,283,0
+THY.US,D,20241015,000000,22.9509,22.9799,22.931,22.931,1075,0
+THY.US,D,20241016,000000,22.9666,23.01,22.9666,22.981,9315,0
+THY.US,D,20241017,000000,22.8501,22.8501,22.82,22.83,2190,0
+THY.US,D,20241018,000000,22.74,22.875,22.74,22.875,378,0
+THY.US,D,20241021,000000,22.8,22.83,22.79,22.79,1720,0
+THY.US,D,20241022,000000,22.767,22.79,22.75,22.761,5231,0
+THY.US,D,20241023,000000,22.71,22.729,22.68,22.729,2896,0
+THY.US,D,20241024,000000,22.7245,22.75,22.7201,22.749,21268,0
+THY.US,D,20241025,000000,22.72,22.7496,22.5222,22.73,16343,0
+THY.US,D,20241028,000000,22.73,22.76,22.73,22.76,28444,0
+THY.US,D,20241029,000000,22.74,22.7603,22.72,22.7603,4761,0
+THY.US,D,20241030,000000,22.79,22.79,22.748,22.75,3129,0
+THY.US,D,20241031,000000,22.725,22.74,22.715,22.715,2181,0
+THY.US,D,20241101,000000,22.72,22.72,22.7,22.72,32314,0
+THY.US,D,20241104,000000,22.91,22.91,22.71,22.73,9325,0
+THY.US,D,20241105,000000,22.75,22.76,22.69,22.725,9765,0
+THY.US,D,20241106,000000,22.75,22.75,22.725,22.725,203,0
+THY.US,D,20241107,000000,22.772,22.772,22.73,22.7661,3742,0
+THY.US,D,20241108,000000,22.8042,22.82,22.7801,22.82,1952,0
+THY.US,D,20241111,000000,22.81,22.81,22.69,22.81,1262,0
+THY.US,D,20241112,000000,22.68,22.71,22.68,22.71,9013,0
+THY.US,D,20241113,000000,22.74,22.74,22.7,22.73,3197,0
+THY.US,D,20241118,000000,22.685,22.6902,22.52,22.6902,1474,0
+THY.US,D,20241119,000000,22.73,22.75,22.68,22.73,4547,0
+THY.US,D,20241120,000000,22.67,22.71,22.651,22.7051,6289,0
+THY.US,D,20241121,000000,22.76,22.76,22.68,22.711,5156,0
+THY.US,D,20241122,000000,22.6782,22.73,22.6701,22.697,1694,0
+THY.US,D,20241125,000000,22.77,22.8009,22.77,22.8009,6749,0
+THY.US,D,20241126,000000,22.77,22.77,22.71,22.7622,16970,0
+THY.US,D,20241127,000000,22.77,22.8203,22.77,22.8203,4346,0
+THY.US,D,20241129,000000,22.83,22.8878,22.83,22.8878,569,0
+THY.US,D,20241202,000000,22.91,22.91,22.84,22.8749,3721,0
+THY.US,D,20241203,000000,22.8999,22.8999,22.83,22.865,1968,0
+THY.US,D,20241204,000000,22.87,22.915,22.87,22.915,1355,0
+THY.US,D,20241205,000000,22.93,22.93,22.89,22.8951,3664,0
+THY.US,D,20241206,000000,22.92,22.945,22.92,22.9351,12098,0
+THY.US,D,20241209,000000,22.94,22.94,22.81,22.91,1212,0
+THY.US,D,20241210,000000,22.8607,22.95,22.78,22.89,119259,0
+THY.US,D,20241211,000000,22.99,22.99,22.88,22.89,53223,0
+THY.US,D,20241212,000000,22.85,22.8501,22.84,22.84,408,0
+THY.US,D,20241213,000000,22.84,22.84,22.78,22.805,11511,0
+THY.US,D,20241216,000000,22.845,22.88,22.68,22.8482,2831,0
+THY.US,D,20241218,000000,22.82,22.82,22.5696,22.5696,11603,0
+THY.US,D,20241219,000000,22.6,22.6,22.5487,22.5487,1146,0
+THY.US,D,20241220,000000,22.61,22.63,22.56,22.582,13376,0
+THY.US,D,20241223,000000,22.64,22.64,22.47,22.605,760,0
+THY.US,D,20241224,000000,22.61,22.66,22.57,22.615,9779,0
+THY.US,D,20241226,000000,22.61,22.61,22.57,22.61,2959,0
+THY.US,D,20241227,000000,22.66,22.66,22.58,22.62,1082,0
+THY.US,D,20241230,000000,22.62,22.64,22.48,22.615,2185,0
+THY.US,D,20241231,000000,22.59,22.59,22.59,22.59,787,0
+THY.US,D,20250102,000000,22.67,22.67,22.59,22.6299,2454,0
+THY.US,D,20250103,000000,22.59,22.63,22.59,22.625,13455,0
+THY.US,D,20250106,000000,22.66,22.66,22.49,22.6,919,0
+THY.US,D,20250107,000000,22.52,22.6,22.52,22.5715,4693,0
+THY.US,D,20250108,000000,22.55,22.5758,22.41,22.5758,5593,0
+THY.US,D,20250110,000000,22.59,22.59,22.41,22.4634,4596,0
+THY.US,D,20250113,000000,22.4483,22.53,22.37,22.4134,10233,0
+THY.US,D,20250114,000000,22.48,22.48,22.38,22.4745,11171,0
+THY.US,D,20250115,000000,22.465,22.5699,22.3812,22.475,20600,0
+THY.US,D,20250116,000000,22.21,22.329,22.18,22.245,4844,0
+THY.US,D,20250117,000000,22.32,22.34,22.18,22.255,6457,0
+THY.US,D,20250121,000000,22.2201,22.3899,22.22,22.24,7188,0
+THY.US,D,20250122,000000,22.29,22.3,22.16,22.2849,8497,0
+THY.US,D,20250123,000000,22.27,22.31,22.22,22.2949,10547,0
+THY.US,D,20250124,000000,22.31,22.34,22.27,22.3349,7421,0
+THY.US,D,20250127,000000,22.42,22.42,22.2,22.3119,3317,0
+THY.US,D,20250128,000000,22.3,22.3448,22.25,22.3378,5320,0
+THY.US,D,20250129,000000,22.41,22.42,22.325,22.325,815,0
+THY.US,D,20250130,000000,22.36,22.36,22.29,22.355,6947,0
+THY.US,D,20250131,000000,22.34,22.3994,22.22,22.3115,79466,0
+THY.US,D,20250203,000000,22.27,22.3299,22.25,22.27,13714,0
+THY.US,D,20250204,000000,22.3072,22.3799,22.3072,22.355,11336,0
+THY.US,D,20250205,000000,22.35,22.47,22.35,22.39,13082,0
+THY.US,D,20250206,000000,22.41,22.4495,22.29,22.39,2273,0
+THY.US,D,20250207,000000,22.375,22.375,22.21,22.304,6991,0
+THY.US,D,20250210,000000,22.35,22.38,22.3401,22.3687,953,0
+THY.US,D,20250211,000000,22.38,22.39,22.31,22.34,10160,0
+THY.US,D,20250212,000000,22.23,22.29,22.13,22.2891,7486,0
+THY.US,D,20250213,000000,22.3201,22.38,22.32,22.37,16242,0
+THY.US,D,20250214,000000,22.28,22.315,22.28,22.2998,1946,0
+THY.US,D,20250218,000000,22.31,22.31,22.23,22.2708,7104,0
+THY.US,D,20250219,000000,22.26,22.28,22.22,22.2768,7139,0
+THY.US,D,20250220,000000,22.2849,22.3104,22.24,22.295,18918,0
+THY.US,D,20250221,000000,22.28,22.28,22.2648,22.2648,13370,0
+THY.US,D,20250224,000000,22.26,22.275,22.24,22.27,14546,0
+THY.US,D,20250225,000000,22.33,22.3347,22.29,22.3347,1371,0
+THY.US,D,20250226,000000,22.375,22.41,22.33,22.36,19319,0
+THY.US,D,20250227,000000,22.34,22.36,22.3177,22.3177,20837,0
+THY.US,D,20250228,000000,22.35,22.375,22.34,22.375,8207,0
+THY.US,D,20250303,000000,22.3695,22.3695,22.3,22.32,8041,0
+THY.US,D,20250304,000000,22.28,22.34,22.28,22.3254,9117,0
+THY.US,D,20250305,000000,22.32,22.35,22.32,22.345,22529,0
+THY.US,D,20250306,000000,22.29,22.29,22.15,22.25,12507,0
+THY.US,D,20250307,000000,22.29,22.32,22.21,22.305,23395,0
+THY.US,D,20250310,000000,22.285,22.3,22.23,22.25,5338,0
+THY.US,D,20250311,000000,22.2199,22.2199,22.13,22.15,39443,0
+THY.US,D,20250312,000000,22.185,22.1952,22.16,22.1743,19025,0
+THY.US,D,20250313,000000,22.17,22.18,22.04,22.175,8053,0
+THY.US,D,20250314,000000,22.09,22.09,22.06,22.075,7174,0
+THY.US,D,20250317,000000,22.09,22.09,21.94,22.075,5488,0
+THY.US,D,20250318,000000,22.07,22.09,22.05,22.07,53695,0
+THY.US,D,20250319,000000,22.07,22.085,21.96,22.085,14663,0
+THY.US,D,20250320,000000,22.0886,22.09,22.06,22.075,25849,0
+THY.US,D,20250321,000000,22.07,22.09,22.06,22.069,10784,0
+THY.US,D,20250324,000000,22.1,22.1,22.095,22.095,271,0
+THY.US,D,20250325,000000,22.13,22.13,22.07,22.076,28076,0
+THY.US,D,20250326,000000,22.09,22.09,21.96,21.99,18302,0
+THY.US,D,20250327,000000,21.99,21.99,21.95,21.955,4231,0
+THY.US,D,20250328,000000,21.935,21.95,21.91,21.9396,18013,0
+THY.US,D,20250331,000000,21.935,21.95,21.92,21.95,8402,0
+THY.US,D,20250401,000000,21.95,21.95,21.92,21.92,7149,0
+THY.US,D,20250402,000000,21.96,21.96,21.93,21.936,14494,0
+THY.US,D,20250403,000000,21.93,21.95,21.93,21.95,8553,0
+THY.US,D,20250404,000000,22.0099,22.0099,21.89,21.912,1461,0
+THY.US,D,20250407,000000,21.94,22,21.8,21.89,13655,0
+THY.US,D,20250408,000000,21.92,22.04,21.92,22.02,11273,0
+THY.US,D,20250409,000000,21.925,22.09,21.62,21.94,89338,0
+THY.US,D,20250410,000000,21.83,22.01,21.83,21.925,5128,0
+THY.US,D,20250411,000000,21.93,21.93,21.92,21.92,3909,0
+THY.US,D,20250414,000000,21.92,21.94,21.92,21.94,19534,0
+THY.US,D,20250415,000000,21.94,21.94,21.92,21.93,8726,0
+THY.US,D,20250416,000000,21.93,21.94,21.93,21.94,6789,0
+THY.US,D,20250417,000000,21.89,21.91,21.8899,21.91,11605,0
+THY.US,D,20250421,000000,21.9,21.9,21.88,21.89,17586,0
+THY.US,D,20250422,000000,21.89,21.9,21.89,21.895,1813,0
+THY.US,D,20250423,000000,21.91,21.91,21.9,21.91,2762,0
+THY.US,D,20250424,000000,22.14,22.14,21.89,21.9,1366,0
+THY.US,D,20250425,000000,21.94,21.95,21.92,21.93,24173,0
+THY.US,D,20250428,000000,21.95,22.08,21.87,21.95,19294,0
+THY.US,D,20250429,000000,21.94,22.01,21.94,22.01,3601,0
+THY.US,D,20250430,000000,21.88,21.91,21.84,21.89,3472,0
+THY.US,D,20250501,000000,21.9,21.92,21.85,21.8936,11727,0
+THY.US,D,20250502,000000,21.97,21.97,21.94,21.94,11308,0
+THY.US,D,20250505,000000,21.95,21.96,20.9,21.93,13333,0
+THY.US,D,20250506,000000,21.9,21.95,21.9,21.92,5104,0
+THY.US,D,20250507,000000,21.95,21.98,21.92,21.96,8110,0
+THY.US,D,20250508,000000,21.97,21.97,21.9399,21.94,6533,0
+THY.US,D,20250509,000000,21.9401,21.96,21.9401,21.945,8022,0
+THY.US,D,20250512,000000,22.08,22.1587,22.08,22.1587,2769,0
+THY.US,D,20250513,000000,22.22,22.2399,22.2,22.2017,10216,0
+THY.US,D,20250514,000000,22.135,22.1599,22.1,22.125,1268,0
+THY.US,D,20250515,000000,22.16,22.18,22.16,22.165,977,0
+THY.US,D,20250516,000000,22.0874,22.0874,22.0677,22.0677,184,0
+THY.US,D,20250519,000000,22.03,22.05,21.9901,22.05,28700,0
+THY.US,D,20250520,000000,22.04,22.07,22.0008,22.0256,17016,0
+THY.US,D,20250521,000000,22.02,22.02,21.88,21.8985,7110,0
+THY.US,D,20250522,000000,21.9373,21.97,21.91,21.9289,3319,0
+THY.US,D,20250523,000000,21.9199,21.93,21.88,21.925,3482,0
+THY.US,D,20250527,000000,22.005,22.06,22.005,22.06,1373,0
+THY.US,D,20250528,000000,22.03,22.06,22.03,22.0541,6109,0
+THY.US,D,20250529,000000,22.12,22.12,22.08,22.11,15675,0
+THY.US,D,20250530,000000,22.12,22.12,22.08,22.1,5953,0
+THY.US,D,20250602,000000,22.1,22.1,22.0401,22.06,1716,0
+THY.US,D,20250603,000000,22.17,22.17,22.1,22.1,3263,0
+THY.US,D,20250604,000000,22.19,22.19,22.18,22.1819,1411,0
+THY.US,D,20250605,000000,22.17,22.17,22.15,22.15,2861,0
+THY.US,D,20250606,000000,22.16,22.16,22.1,22.14,10805,0
+THY.US,D,20250609,000000,22.17,22.2,22.151,22.175,13067,0
+THY.US,D,20250610,000000,22.2399,22.25,22.22,22.24,14807,0
+THY.US,D,20250611,000000,22.25,22.28,22.22,22.235,14744,0
+THY.US,D,20250612,000000,22.24,22.27,22.24,22.2472,4417,0
+THY.US,D,20250613,000000,22.08,22.14,22.08,22.0946,8523,0
+THY.US,D,20250616,000000,22.15,22.17,22.15,22.15,8460,0
+THY.US,D,20250617,000000,22.12,22.12,22.12,22.12,864,0
+THY.US,D,20250618,000000,22.13,22.19,22.13,22.16,11866,0
+THY.US,D,20250620,000000,22.1235,22.26,22.1235,22.25,13878,0
+THY.US,D,20250623,000000,22.235,22.27,22.15,22.24,16854,0
+THY.US,D,20250624,000000,22.24,22.35,22.24,22.3101,2407,0
+THY.US,D,20250626,000000,22.36,22.36,22.35,22.36,20525,0
+THY.US,D,20250627,000000,22.35,22.4041,22.33,22.3508,517,0
+THY.US,D,20250630,000000,22.4,22.44,22.4,22.4343,14567,0
+THY.US,D,20250701,000000,22.4,22.43,22.4,22.4277,6000,0
+THY.US,D,20250702,000000,22.4201,22.455,22.4201,22.455,19657,0
+THY.US,D,20250703,000000,22.4899,22.4899,22.46,22.48,10254,0
+THY.US,D,20250707,000000,22.42,22.42,22.4,22.41,3072,0
+THY.US,D,20250708,000000,22.36,22.3608,22.36,22.3608,1187,0
+THY.US,D,20250709,000000,22.41,22.4275,22.41,22.4275,2842,0
+THY.US,D,20250710,000000,22.4145,22.4145,22.4,22.41,1233,0
+THY.US,D,20250711,000000,22.3501,22.37,22.34,22.365,6724,0
+THY.US,D,20250714,000000,22.38,22.385,22.37,22.385,11917,0
+THY.US,D,20250715,000000,22.35,22.35,22.31,22.325,5720,0
+THY.US,D,20250716,000000,22.305,22.355,22.305,22.355,961,0
+THY.US,D,20250717,000000,22.41,22.41,22.39,22.39,14851,0
+THY.US,D,20250718,000000,22.34,22.35,22.32,22.3302,6842,0
+THY.US,D,20250721,000000,22.36,22.38,22.35,22.3567,6730,0
+THY.US,D,20250722,000000,22.4,22.41,22.36,22.39,10691,0
+THY.US,D,20250723,000000,22.37,22.42,22.37,22.41,4384,0
+THY.US,D,20250724,000000,22.3927,22.42,22.3723,22.3872,1786,0
+THY.US,D,20250725,000000,22.36,22.42,22.36,22.412,2997,0
+THY.US,D,20250728,000000,22.39,22.39,22.3701,22.39,17214,0
+THY.US,D,20250729,000000,22.39,22.44,22.39,22.41,15687,0
+THY.US,D,20250730,000000,22.35,22.37,22.33,22.33,27992,0
+THY.US,D,20250731,000000,22.3603,22.4,22.34,22.3514,10807,0
+THY.US,D,20250801,000000,22.33,22.35,22.32,22.35,3387,0
+THY.US,D,20250805,000000,22.41,22.44,22.4,22.4,891858,0
+THY.US,D,20250806,000000,22.43,22.48,22.42,22.45,4788,0
+THY.US,D,20250807,000000,22.435,22.4399,22.4,22.425,5660,0
+THY.US,D,20250808,000000,22.43,22.43,22.43,22.43,799,0
+THY.US,D,20250811,000000,22.46,22.46,22.411,22.43,5623,0
+THY.US,D,20250812,000000,22.4799,22.49,22.44,22.479,35456,0
+THY.US,D,20250813,000000,22.53,22.54,22.52,22.536,15523,0
+THY.US,D,20250814,000000,22.4958,22.52,22.4504,22.48,6318,0
+THY.US,D,20250815,000000,22.4004,22.47,22.4004,22.43,14493,0
+THY.US,D,20250818,000000,22.45,22.47,22.42,22.42,6941,0
+THY.US,D,20250819,000000,22.42,22.43,22.3954,22.41,8526,0
+THY.US,D,20250820,000000,22.37,22.42,22.36,22.4074,9010,0
+THY.US,D,20250821,000000,22.35,22.3848,22.35,22.37,1524,0
+THY.US,D,20250822,000000,22.5,22.55,22.497,22.5402,16864,0
+THY.US,D,20250825,000000,22.5499,22.5499,22.49,22.5199,617,0
+THY.US,D,20250826,000000,22.49,22.5695,22.49,22.5557,3941,0
+THY.US,D,20250827,000000,22.59,22.61,22.57,22.61,6102,0
+THY.US,D,20250828,000000,22.575,22.6094,22.5501,22.5813,1636,0
+THY.US,D,20250829,000000,22.6,22.6,22.5595,22.5595,10860,0
+THY.US,D,20250902,000000,22.4701,22.54,22.4701,22.5204,5874,0
+THY.US,D,20250903,000000,22.58,22.6,22.57,22.5827,9341,0
+THY.US,D,20250904,000000,22.62,22.6415,22.5976,22.6415,1608,0
+THY.US,D,20250905,000000,22.7199,22.7199,22.675,22.675,1751,0
+THY.US,D,20250908,000000,22.73,22.73,22.66,22.6738,5167,0
+THY.US,D,20250909,000000,22.6516,22.6899,22.64,22.66,6960,0
+THY.US,D,20250910,000000,22.67,22.69,22.66,22.68,8947,0
+THY.US,D,20250911,000000,22.7,22.78,22.7,22.747,6421,0
+THY.US,D,20250912,000000,22.77,22.77,22.7,22.74,3345,0
+THY.US,D,20250915,000000,22.7816,22.82,22.78,22.805,8820,0
+THY.US,D,20250916,000000,22.819,22.82,22.76,22.79,5599,0
+THY.US,D,20250917,000000,22.8,22.82,22.73,22.76,8230,0
+THY.US,D,20250918,000000,22.76,22.85,22.56,22.8126,16037,0
+THY.US,D,20250919,000000,22.72,22.7394,22.681,22.7335,2270,0
+THY.US,D,20250922,000000,22.7489,22.76,22.7,22.74,5558,0
+THY.US,D,20250923,000000,22.78,22.78,22.72,22.7219,5895,0
+THY.US,D,20250924,000000,22.75,22.75,22.7,22.7058,6633,0
+THY.US,D,20250925,000000,22.642,22.68,22.64,22.66,8396,0
+THY.US,D,20250926,000000,22.69,22.7,22.66,22.6748,7646,0
+THY.US,D,20250929,000000,22.67,22.74,22.67,22.7129,2766,0
+THY.US,D,20250930,000000,22.73,22.73,22.69,22.7126,786,0
+THY.US,D,20251001,000000,22.75,22.76,22.73,22.7522,10058,0
+THY.US,D,20251002,000000,22.7699,22.78,22.7101,22.75,36362,0
+THY.US,D,20251003,000000,22.74,22.77,22.72,22.74,12950,0
+THY.US,D,20251006,000000,22.745,22.78,22.72,22.7356,5926,0
+THY.US,D,20251007,000000,22.7372,22.76,22.69,22.69,5943,0
+THY.US,D,20251008,000000,22.7264,22.73,22.66,22.68,23660,0
+THY.US,D,20251009,000000,22.59,22.63,22.55,22.58,13658,0
+THY.US,D,20251010,000000,22.51,22.53,22.45,22.4718,2058,0
+THY.US,D,20251013,000000,22.55,22.55,22.49,22.51,14146,0
+THY.US,D,20251014,000000,22.5436,22.57,22.52,22.555,8281,0
+THY.US,D,20251015,000000,22.61,22.61,22.58,22.59,16184,0
+THY.US,D,20251016,000000,22.56,22.58,22.53,22.53,6183,0
+THY.US,D,20251017,000000,22.42,22.45,22.4,22.45,14376,0
+THY.US,D,20251020,000000,22.49,22.52,22.48,22.52,11310,0
+THY.US,D,20251021,000000,22.52,22.53,22.48,22.48,11703,0
+THY.US,D,20251022,000000,22.48,22.48,22.45,22.47,115478,0
+THY.US,D,20251023,000000,22.49,22.5,22.44,22.48,9737,0
+THY.US,D,20251024,000000,22.54,22.57,22.52,22.5536,9011,0
+THY.US,D,20251027,000000,22.57,22.64,22.57,22.63,11476,0
+THY.US,D,20251028,000000,22.61,22.62,22.58,22.59,25392,0
+THY.US,D,20251029,000000,24.94,25.17,22.5258,22.5258,6997,0
+THY.US,D,20251030,000000,22.45,22.52,22.45,22.495,9976,0
+THY.US,D,20251031,000000,22.495,22.495,22.46,22.4812,2457,0
+THY.US,D,20251103,000000,22.44,22.44,22.41,22.4186,4872,0
+THY.US,D,20251104,000000,22.43,22.43,22.3858,22.3858,10036,0
+THY.US,D,20251105,000000,22.394,22.42,22.3916,22.4,5822,0
+THY.US,D,20251106,000000,22.42,22.42,22.37,22.4045,11241,0
+THY.US,D,20251107,000000,22.4,22.4199,22.37,22.4055,5989,0
+THY.US,D,20251110,000000,22.45,22.4629,22.4465,22.45,994,0
+THY.US,D,20251111,000000,22.48,22.5,22.46,22.48,10107,0
+THY.US,D,20251112,000000,22.42,22.4432,22.42,22.4368,25834,0
+THY.US,D,20251113,000000,22.3501,22.3501,22.29,22.31,2809,0
+THY.US,D,20251114,000000,22.26,22.26,22.13,22.2285,5332,0
+THY.US,D,20251117,000000,22.19,22.19,22.16,22.1723,6604,0
+THY.US,D,20251118,000000,22.184,22.19,22.15,22.165,6439,0
+THY.US,D,20251119,000000,22.18,22.18,22.14,22.16,23460,0
+THY.US,D,20251120,000000,22.14,22.18,22.14,22.16,6874,0
+THY.US,D,20251121,000000,22.15,22.18,22.15,22.165,6412,0
+THY.US,D,20251124,000000,22.15,22.18,22.15,22.165,9177,0
+THY.US,D,20251125,000000,22.2,22.23,22.1851,22.22,20843,0
+THY.US,D,20251126,000000,22.2068,22.27,22.2068,22.27,8805,0
+THY.US,D,20251128,000000,22.26,22.33,22.26,22.33,485,0
+THY.US,D,20251201,000000,22.23,22.25,22.225,22.25,7287,0
+THY.US,D,20251202,000000,22.2574,22.28,22.25,22.265,23061,0
+THY.US,D,20251203,000000,22.28,22.33,22.28,22.3,11337,0
+THY.US,D,20251204,000000,22.26,22.29,22.26,22.2833,2744,0
+THY.US,D,20251205,000000,22.29,22.3,22.283,22.2923,5694,0
+THY.US,D,20251208,000000,22.2658,22.2658,22.23,22.24,11220,0
+THY.US,D,20251209,000000,22.23,22.24,22.19,22.21,12093,0
+THY.US,D,20251210,000000,22.2,22.3,21.97,22.27,39157,0
+THY.US,D,20251211,000000,22.31,22.31,22.26,22.26,21775,0
+THY.US,D,20251212,000000,22.13,22.13,22.09,22.09,18022,0
+THY.US,D,20251215,000000,22.1276,22.1458,22.09,22.1286,9187,0
+THY.US,D,20251216,000000,22.125,22.125,22.1,22.12,1813,0
+THY.US,D,20251217,000000,22.1248,22.1299,22.07,22.08,11157,0
+THY.US,D,20251218,000000,22.155,22.1643,22.13,22.14,5112,0
+THY.US,D,20251219,000000,22.18,22.19,22.11,22.11,14423,0
+THY.US,D,20251222,000000,22.135,22.17,21.89,22.13,38130,0
+THY.US,D,20251223,000000,22.15,22.2,22.15,22.165,5328,0
+THY.US,D,20251224,000000,22.19,22.2,22.09,22.1999,4202,0
+THY.US,D,20251226,000000,22.2237,22.2499,22.21,22.23,1803,0
+THY.US,D,20251229,000000,22.17,22.239,22.17,22.228,1342,0
+THY.US,D,20251230,000000,22.26,22.28,22.21,22.2525,7409,0
+THY.US,D,20251231,000000,22.27,22.27,22.05,22.224,15185,0
+THY.US,D,20260102,000000,22.24,22.27,22.19,22.2361,43739,0
+THY.US,D,20260105,000000,22.25,22.31,22.221,22.28,12266,0
+THY.US,D,20260106,000000,22.29,22.32,22.2801,22.3,7732,0
+THY.US,D,20260107,000000,22.314,22.34,22.29,22.29,10957,0
+THY.US,D,20260108,000000,22.29,22.29,22.285,22.2852,5843,0
+THY.US,D,20260109,000000,22.326,22.34,22.3158,22.334,2421,0
+THY.US,D,20260112,000000,22.32,22.35,22.32,22.3304,11708,0
+THY.US,D,20260113,000000,22.34,22.35,22.3164,22.3252,8996,0
+THY.US,D,20260114,000000,22.3004,22.34,22.3004,22.3395,2756,0
+THY.US,D,20260115,000000,22.26,22.26,22.21,22.22,6349,0
+THY.US,D,20260116,000000,22.22,22.28,22.211,22.245,15080,0
+THY.US,D,20260120,000000,22.18,22.21,22.17,22.19,5513,0
+THY.US,D,20260121,000000,22.24,22.27,22.23,22.255,26119,0
+THY.US,D,20260122,000000,22.2584,22.27,22.24,22.248,22750,0
+THY.US,D,20260123,000000,22.28,22.28,22.23,22.23,374799,0
+THY.US,D,20260126,000000,22.29,22.31,22.22,22.241,18652,0
+THY.US,D,20260127,000000,22.2758,22.29,22.24,22.25,21627,0
+THY.US,D,20260128,000000,22.25,22.26,22.22,22.24,6212,0
+THY.US,D,20260129,000000,22.2,22.25,22.2,22.24,2759,0
+THY.US,D,20260130,000000,22.239,22.28,22.22,22.25,22429,0
+THY.US,D,20260202,000000,22.26,22.29,22.26,22.265,5440,0
+THY.US,D,20260203,000000,22.25,22.27,22.2301,22.262,1339,0
+THY.US,D,20260204,000000,22.27,22.27,22.07,22.24,9956,0
+THY.US,D,20260205,000000,22.217,22.24,22.21,22.22,8552,0
+THY.US,D,20260206,000000,22.26,22.29,22.2501,22.29,617828,0
+THY.US,D,20260209,000000,22.2996,22.3194,22.28,22.3003,14667,0
+THY.US,D,20260210,000000,22.35,22.35,22.29,22.31,30970,0
+THY.US,D,20260211,000000,22.29,22.3,22.28,22.3,2805,0
+THY.US,D,20260212,000000,22.25,22.25,22.1815,22.22,4076,0
+THY.US,D,20260213,000000,22.25,22.25,22.21,22.21,10537,0
+THY.US,D,20260217,000000,22.2,22.22,22.19,22.2,7254,0
+THY.US,D,20260218,000000,22.2496,22.25,22.22,22.23,46651,0

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

@@ -0,0 +1,828 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THYF.US,D,20221027,000000,50.6846,50.7599,50.6846,50.715,990,0
+THYF.US,D,20221028,000000,50.9484,50.9484,50.9484,50.9484,12,0
+THYF.US,D,20221031,000000,50.2376,50.2376,50.2376,50.2376,6,0
+THYF.US,D,20221101,000000,50.4365,50.6623,50.4365,50.6623,350,0
+THYF.US,D,20221102,000000,51.02,51.02,50.1772,50.1772,904,0
+THYF.US,D,20221103,000000,49.75,49.9078,49.61,49.8811,2110,0
+THYF.US,D,20221104,000000,50.0532,50.0532,50.0532,50.0532,26,0
+THYF.US,D,20221109,000000,49.7398,49.7398,49.63,49.635,611,0
+THYF.US,D,20221110,000000,50.8748,50.8748,50.8748,50.8748,63,0
+THYF.US,D,20221111,000000,51.04,51.059,50.9732,50.9732,700,0
+THYF.US,D,20221114,000000,50.5826,50.5826,50.5826,50.5826,31,0
+THYF.US,D,20221115,000000,51.1051,51.1051,51.1051,51.1051,1,0
+THYF.US,D,20221116,000000,51.0362,51.0362,51.0362,51.0362,9,0
+THYF.US,D,20221117,000000,50.82,50.82,50.79,50.8124,203,0
+THYF.US,D,20221118,000000,50.87,50.94,50.87,50.94,460,0
+THYF.US,D,20221121,000000,50.95,50.95,50.95,50.95,25,0
+THYF.US,D,20221122,000000,51.305,51.305,51.305,51.305,45,0
+THYF.US,D,20221123,000000,50.92,51.235,50.92,51.235,100,0
+THYF.US,D,20221125,000000,51.32,51.32,51.19,51.19,902,0
+THYF.US,D,20221128,000000,51.05,51.05,50.5922,50.5922,525,0
+THYF.US,D,20221129,000000,51.005,51.005,51.005,51.005,7,0
+THYF.US,D,20221130,000000,51.6036,51.6036,51.6036,51.6036,14,0
+THYF.US,D,20221201,000000,51.7413,51.7413,51.7413,51.7413,2,0
+THYF.US,D,20221202,000000,51.52,51.7653,51.52,51.7653,1121,0
+THYF.US,D,20221205,000000,51.299,51.299,51.299,51.299,1,0
+THYF.US,D,20221206,000000,51.24,51.24,51.24,51.24,3,0
+THYF.US,D,20221207,000000,51.4422,51.4422,51.4422,51.4422,1,0
+THYF.US,D,20221208,000000,51.36,51.36,51.36,51.36,1,0
+THYF.US,D,20221209,000000,51.538,51.538,51.4074,51.4074,100,0
+THYF.US,D,20221212,000000,51.465,51.575,51.465,51.575,543,0
+THYF.US,D,20221213,000000,52,52.1237,52,52.1237,210,0
+THYF.US,D,20221214,000000,52.3087,52.3087,52.0069,52.0069,300,0
+THYF.US,D,20221215,000000,51.75,51.815,51.75,51.815,250,0
+THYF.US,D,20221216,000000,51.63,51.63,51.53,51.53,1300,0
+THYF.US,D,20221219,000000,51.29,51.29,51.29,51.29,2,0
+THYF.US,D,20221220,000000,51.305,51.305,51.305,51.305,1,0
+THYF.US,D,20221221,000000,51.6204,51.6204,51.6204,51.6204,10,0
+THYF.US,D,20221222,000000,51.2572,51.2572,51.2572,51.2572,3,0
+THYF.US,D,20221223,000000,51.0261,51.0261,51.0261,51.0261,10,0
+THYF.US,D,20221227,000000,50.92,50.92,50.465,50.465,233,0
+THYF.US,D,20221228,000000,50.4,50.4,49.8,49.8,411,0
+THYF.US,D,20221229,000000,50.25,50.5,50.25,50.5,101,0
+THYF.US,D,20221230,000000,50.24,50.3883,50.24,50.3883,708,0
+THYF.US,D,20230103,000000,50.499,50.5,50.4817,50.495,500,0
+THYF.US,D,20230104,000000,51.1053,51.1053,51.1053,51.1053,10,0
+THYF.US,D,20230105,000000,51.015,51.015,51.015,51.015,10,0
+THYF.US,D,20230106,000000,51.8312,51.8312,51.8312,51.8312,32,0
+THYF.US,D,20230109,000000,52.016,52.016,52.015,52.015,199,0
+THYF.US,D,20230110,000000,52.1,52.11,52.1,52.105,2100,0
+THYF.US,D,20230111,000000,52.4,52.5,52.4,52.5,147,0
+THYF.US,D,20230112,000000,52.75,52.75,52.73,52.73,330,0
+THYF.US,D,20230113,000000,52.745,52.745,52.745,52.745,63,0
+THYF.US,D,20230117,000000,52.63,52.65,52.589,52.65,4456,0
+THYF.US,D,20230118,000000,52.7048,52.7048,52.7048,52.7048,102,0
+THYF.US,D,20230119,000000,52.455,52.455,52.455,52.455,3,0
+THYF.US,D,20230120,000000,52.32,52.535,52.27,52.535,500,0
+THYF.US,D,20230123,000000,52.58,52.58,52.465,52.465,130,0
+THYF.US,D,20230124,000000,52.39,52.49,52.39,52.49,120,0
+THYF.US,D,20230125,000000,52.06,52.1556,52.06,52.1556,102,0
+THYF.US,D,20230126,000000,52.225,52.225,52.225,52.225,1,0
+THYF.US,D,20230127,000000,52.15,52.1631,52.15,52.1631,121,0
+THYF.US,D,20230130,000000,51.945,51.945,51.945,51.945,11,0
+THYF.US,D,20230131,000000,52.0717,52.25,52.0717,52.25,510,0
+THYF.US,D,20230201,000000,52.51,52.6927,52.51,52.6927,117,0
+THYF.US,D,20230202,000000,53.1,53.1,52.952,52.9867,1211,0
+THYF.US,D,20230203,000000,52.53,52.53,52.4775,52.4775,200,0
+THYF.US,D,20230206,000000,52.21,52.291,52.21,52.2424,1100,0
+THYF.US,D,20230207,000000,52.2646,52.4633,52.1981,52.4633,2050,0
+THYF.US,D,20230208,000000,52.1085,52.1085,52.1085,52.1085,2,0
+THYF.US,D,20230209,000000,51.795,51.795,51.795,51.795,1016,0
+THYF.US,D,20230210,000000,51.5268,51.5268,51.5268,51.5268,20,0
+THYF.US,D,20230213,000000,51.6054,51.6054,51.57,51.57,1474,0
+THYF.US,D,20230214,000000,51.6054,51.6054,51.542,51.542,350,0
+THYF.US,D,20230215,000000,51.4859,51.4859,51.4859,51.4859,13,0
+THYF.US,D,20230216,000000,51.111,51.12,51.0812,51.0812,256,0
+THYF.US,D,20230217,000000,50.7684,51.26,50.7684,51.2382,4977,0
+THYF.US,D,20230221,000000,50.52,50.52,50.18,50.2251,1403,0
+THYF.US,D,20230222,000000,50.1656,50.1656,50.1656,50.1656,5,0
+THYF.US,D,20230223,000000,50.5983,50.7492,50.5983,50.7492,103,0
+THYF.US,D,20230224,000000,50.307,50.307,50.307,50.307,185,0
+THYF.US,D,20230227,000000,50.5863,50.6825,50.5863,50.6825,1151,0
+THYF.US,D,20230228,000000,50.635,50.635,50.591,50.591,123,0
+THYF.US,D,20230301,000000,50.62,50.68,50.5638,50.565,3330,0
+THYF.US,D,20230302,000000,50.5379,50.5379,50.5379,50.5379,104,0
+THYF.US,D,20230303,000000,51.0667,51.0667,51.0667,51.0667,98,0
+THYF.US,D,20230306,000000,51.07,51.07,51.07,51.07,98,0
+THYF.US,D,20230307,000000,50.88,50.88,50.88,50.88,14,0
+THYF.US,D,20230308,000000,50.7246,50.7246,50.7246,50.7246,2,0
+THYF.US,D,20230309,000000,50.42,50.42,50.42,50.42,2,0
+THYF.US,D,20230310,000000,50.4318,50.4318,50.3203,50.3203,275,0
+THYF.US,D,20230313,000000,50.5,50.5,50.0152,50.0152,200,0
+THYF.US,D,20230314,000000,50.5299,50.54,50.3925,50.3925,1050,0
+THYF.US,D,20230315,000000,50.1025,50.21,50.08,50.2014,480,0
+THYF.US,D,20230316,000000,50.31,50.31,50.2719,50.2719,205,0
+THYF.US,D,20230317,000000,49.9662,49.9662,49.9085,49.93,509,0
+THYF.US,D,20230320,000000,50,50,49.8498,49.8498,403,0
+THYF.US,D,20230321,000000,50.172,50.4037,50.172,50.4037,153,0
+THYF.US,D,20230322,000000,50.505,50.505,50.4525,50.4525,550,0
+THYF.US,D,20230323,000000,50.1,50.1536,50.1,50.1536,101,0
+THYF.US,D,20230324,000000,50.1681,50.1681,50.1681,50.1681,20,0
+THYF.US,D,20230327,000000,49.7899,49.79,49.5492,49.5492,1050,0
+THYF.US,D,20230328,000000,49.56,49.56,49.505,49.5347,502,0
+THYF.US,D,20230329,000000,50.09,50.09,50.08,50.08,129,0
+THYF.US,D,20230330,000000,50.3933,50.3933,50.3933,50.3933,91,0
+THYF.US,D,20230331,000000,51.062,51.062,51.062,51.062,23,0
+THYF.US,D,20230403,000000,51.149,51.149,51.005,51.1396,2162,0
+THYF.US,D,20230404,000000,51.0344,51.0344,51.0344,51.0344,4,0
+THYF.US,D,20230405,000000,50.9692,50.9692,50.7092,50.7092,4460,0
+THYF.US,D,20230406,000000,50.85,50.85,50.85,50.85,104,0
+THYF.US,D,20230410,000000,50.76,50.7943,50.76,50.7943,226,0
+THYF.US,D,20230411,000000,50.95,50.9581,50.95,50.9581,202,0
+THYF.US,D,20230412,000000,50.96,50.96,50.96,50.96,1,0
+THYF.US,D,20230413,000000,51.3376,51.3376,51.3376,51.3376,11,0
+THYF.US,D,20230414,000000,51.1822,51.1822,51.1822,51.1822,97,0
+THYF.US,D,20230417,000000,51.0945,51.13,51.089,51.13,201,0
+THYF.US,D,20230418,000000,51.242,51.242,51.242,51.242,1,0
+THYF.US,D,20230419,000000,51.15,51.15,51.15,51.15,1,0
+THYF.US,D,20230420,000000,51.11,51.11,51.0902,51.0902,100,0
+THYF.US,D,20230421,000000,51.14,51.1694,51.14,51.1694,1320,0
+THYF.US,D,20230424,000000,50.9221,50.9221,50.9221,50.9221,105,0
+THYF.US,D,20230425,000000,50.915,50.92,50.87,50.87,412,0
+THYF.US,D,20230426,000000,50.87,50.8746,50.7504,50.7504,308,0
+THYF.US,D,20230427,000000,50.97,50.97,50.9361,50.9361,124,0
+THYF.US,D,20230428,000000,51.0498,51.0498,51.0498,51.0498,48,0
+THYF.US,D,20230501,000000,50.89,50.89,50.89,50.89,35,0
+THYF.US,D,20230502,000000,50.7746,50.7746,50.7746,50.7746,1,0
+THYF.US,D,20230503,000000,50.8,50.8,50.745,50.745,561,0
+THYF.US,D,20230504,000000,50.62,50.62,50.496,50.496,282,0
+THYF.US,D,20230505,000000,50.67,50.6998,50.67,50.6998,265,0
+THYF.US,D,20230508,000000,50.79,50.79,50.5552,50.5552,831,0
+THYF.US,D,20230509,000000,50.42,50.42,50.42,50.42,1,0
+THYF.US,D,20230510,000000,50.6153,50.6153,50.6153,50.6153,13,0
+THYF.US,D,20230511,000000,50.5605,50.5605,50.5605,50.5605,94,0
+THYF.US,D,20230512,000000,50.4925,50.4925,50.4925,50.4925,51,0
+THYF.US,D,20230515,000000,50.521,50.53,50.52,50.53,1801,0
+THYF.US,D,20230516,000000,50.3008,50.3008,50.3008,50.3008,51,0
+THYF.US,D,20230517,000000,50.39,50.39,50.39,50.39,82,0
+THYF.US,D,20230518,000000,50.38,50.38,50.38,50.38,26,0
+THYF.US,D,20230519,000000,50.305,50.33,50.305,50.32,316,0
+THYF.US,D,20230522,000000,50.4019,50.4019,50.4019,50.4019,1,0
+THYF.US,D,20230523,000000,50.2836,50.2836,50.2836,50.2836,67,0
+THYF.US,D,20230524,000000,49.815,49.815,49.71,49.71,511,0
+THYF.US,D,20230525,000000,49.709,49.7099,49.67,49.67,734,0
+THYF.US,D,20230526,000000,49.7964,49.7964,49.7964,49.7964,203,0
+THYF.US,D,20230530,000000,49.89,49.8932,49.89,49.8932,286,0
+THYF.US,D,20230531,000000,49.859,50.1,49.859,49.879,6146,0
+THYF.US,D,20230601,000000,49.9,50.0777,49.879,50.0777,781,0
+THYF.US,D,20230602,000000,50.3662,50.3662,50.3662,50.3662,209,0
+THYF.US,D,20230605,000000,50.4,50.4,50.345,50.345,251,0
+THYF.US,D,20230606,000000,50.42,50.43,50.42,50.42,589,0
+THYF.US,D,20230607,000000,50.51,50.51,50.3467,50.3467,227,0
+THYF.US,D,20230608,000000,50.53,50.53,50.53,50.53,30,0
+THYF.US,D,20230609,000000,50.5541,50.5541,50.5541,50.5541,30,0
+THYF.US,D,20230612,000000,50.57,50.6597,50.5557,50.625,1042,0
+THYF.US,D,20230613,000000,50.7224,50.7224,50.7224,50.7224,117,0
+THYF.US,D,20230614,000000,50.844,50.844,50.7461,50.7461,586,0
+THYF.US,D,20230615,000000,51.03,51.03,50.9676,50.9676,122,0
+THYF.US,D,20230616,000000,50.8517,50.8517,50.8221,50.8221,524,0
+THYF.US,D,20230620,000000,50.86,50.89,50.86,50.87,724,0
+THYF.US,D,20230621,000000,50.76,50.82,50.76,50.7725,545,0
+THYF.US,D,20230622,000000,50.74,50.74,50.69,50.7,400,0
+THYF.US,D,20230623,000000,50.54,50.54,50.54,50.54,11,0
+THYF.US,D,20230626,000000,50.28,50.28,50.2381,50.2381,215,0
+THYF.US,D,20230627,000000,50.4508,50.4508,50.4508,50.4508,10,0
+THYF.US,D,20230628,000000,50.5488,50.5488,50.5488,50.5488,37,0
+THYF.US,D,20230629,000000,50.4437,50.4437,50.4437,50.4437,1,0
+THYF.US,D,20230630,000000,50.7571,50.7571,50.7571,50.7571,108,0
+THYF.US,D,20230703,000000,50.7429,50.7429,50.7429,50.7429,202,0
+THYF.US,D,20230705,000000,50.71,50.71,50.61,50.61,896,0
+THYF.US,D,20230706,000000,50.305,50.305,50.305,50.305,51,0
+THYF.US,D,20230707,000000,50.2839,50.2839,50.2839,50.2839,87,0
+THYF.US,D,20230710,000000,50.4,50.45,50.4,50.4498,338,0
+THYF.US,D,20230711,000000,50.6997,50.6997,50.6997,50.6997,44,0
+THYF.US,D,20230712,000000,50.97,51.0458,50.97,51.0458,2383,0
+THYF.US,D,20230713,000000,51.33,51.33,51.3103,51.3103,125,0
+THYF.US,D,20230714,000000,51.26,51.26,51.1413,51.1413,788,0
+THYF.US,D,20230717,000000,51.24,51.24,51.24,51.24,4,0
+THYF.US,D,20230718,000000,51.295,51.32,51.295,51.32,197,0
+THYF.US,D,20230719,000000,51.4149,51.4149,51.4149,51.4149,5,0
+THYF.US,D,20230720,000000,51.21,51.21,51.2,51.2,160,0
+THYF.US,D,20230721,000000,51.3,51.3,51.2997,51.2997,1628,0
+THYF.US,D,20230724,000000,51.3185,51.3185,51.3185,51.3185,24,0
+THYF.US,D,20230725,000000,50.9924,50.9924,50.9924,50.9924,5,0
+THYF.US,D,20230726,000000,50.9699,51.04,50.9699,51.02,285,0
+THYF.US,D,20230727,000000,50.93,50.93,50.8184,50.8184,343,0
+THYF.US,D,20230728,000000,51.13,51.13,51.125,51.125,369,0
+THYF.US,D,20230731,000000,51.1556,51.1556,51.1556,51.1556,56,0
+THYF.US,D,20230801,000000,50.87,50.9365,50.87,50.9365,216,0
+THYF.US,D,20230802,000000,50.7492,50.7492,50.7022,50.7022,290,0
+THYF.US,D,20230803,000000,50.52,50.53,50.495,50.51,1252,0
+THYF.US,D,20230804,000000,50.75,50.75,50.75,50.75,21,0
+THYF.US,D,20230807,000000,50.8095,50.8095,50.8095,50.8095,51,0
+THYF.US,D,20230808,000000,50.893,50.893,50.893,50.893,33,0
+THYF.US,D,20230809,000000,51.15,51.15,50.865,50.865,1816,0
+THYF.US,D,20230810,000000,50.9693,50.9693,50.9693,50.9693,103,0
+THYF.US,D,20230811,000000,51.09,51.09,50.93,50.93,1264,0
+THYF.US,D,20230814,000000,50.911,50.911,50.911,50.911,8,0
+THYF.US,D,20230815,000000,50.85,50.85,50.8223,50.8223,137,0
+THYF.US,D,20230816,000000,50.869,50.87,50.795,50.795,1930,0
+THYF.US,D,20230817,000000,50.618,50.618,50.5372,50.5372,963,0
+THYF.US,D,20230818,000000,50.56,50.56,50.56,50.56,12,0
+THYF.US,D,20230821,000000,50.47,50.4754,50.47,50.4754,3006,0
+THYF.US,D,20230822,000000,50.455,50.455,50.44,50.44,301,0
+THYF.US,D,20230823,000000,50.82,50.82,50.8,50.8,308,0
+THYF.US,D,20230824,000000,50.65,50.65,50.5876,50.5876,278,0
+THYF.US,D,20230825,000000,50.305,50.365,50.305,50.365,1003,0
+THYF.US,D,20230828,000000,50.49,50.49,50.49,50.49,32,0
+THYF.US,D,20230829,000000,50.4997,50.7053,50.4997,50.7053,666,0
+THYF.US,D,20230830,000000,50.748,50.765,50.745,50.765,1608,0
+THYF.US,D,20230831,000000,50.83,50.86,50.83,50.8319,650,0
+THYF.US,D,20230901,000000,50.86,50.93,50.8318,50.905,1119,0
+THYF.US,D,20230905,000000,50.9,50.9,50.685,50.685,673,0
+THYF.US,D,20230906,000000,50.61,50.61,50.557,50.557,377,0
+THYF.US,D,20230907,000000,50.53,50.62,50.53,50.6038,223,0
+THYF.US,D,20230908,000000,50.61,50.61,50.6035,50.6035,129,0
+THYF.US,D,20230911,000000,50.665,50.665,50.665,50.665,203,0
+THYF.US,D,20230912,000000,50.63,50.63,50.63,50.63,1,0
+THYF.US,D,20230913,000000,50.68,50.84,50.65,50.66,36536,0
+THYF.US,D,20230914,000000,50.77,51.1,50.768,50.797,73361,0
+THYF.US,D,20230915,000000,50.7298,50.7594,50.7099,50.7133,8925,0
+THYF.US,D,20230918,000000,50.78,50.78,50.68,50.69,3270,0
+THYF.US,D,20230919,000000,50.57,50.57,50.53,50.55,6866,0
+THYF.US,D,20230920,000000,50.6392,50.6392,50.4953,50.4953,10703,0
+THYF.US,D,20230921,000000,50.4,50.405,50.2646,50.2646,3415,0
+THYF.US,D,20230922,000000,50.3,50.36,50.279,50.2903,3101,0
+THYF.US,D,20230925,000000,49.94,49.94,49.91,49.9169,2233,0
+THYF.US,D,20230926,000000,49.66,49.66,49.66,49.66,153,0
+THYF.US,D,20230927,000000,49.81,49.81,49.63,49.64,1072,0
+THYF.US,D,20230928,000000,49.56,49.69,49.56,49.69,576,0
+THYF.US,D,20230929,000000,49.67,49.7,49.635,49.6431,1599,0
+THYF.US,D,20231002,000000,49.6699,49.6699,49.515,49.515,361,0
+THYF.US,D,20231003,000000,49.31,49.31,49.065,49.065,462,0
+THYF.US,D,20231004,000000,48.97,48.9878,48.9286,48.9878,1109,0
+THYF.US,D,20231005,000000,49.025,49.025,49.025,49.025,150,0
+THYF.US,D,20231006,000000,49.09,49.09,49.0471,49.0471,275,0
+THYF.US,D,20231009,000000,49.025,49.25,49.025,49.205,3483,0
+THYF.US,D,20231010,000000,49.5253,49.5294,49.5253,49.5294,312,0
+THYF.US,D,20231011,000000,49.5413,49.5413,49.53,49.53,681,0
+THYF.US,D,20231012,000000,49.365,49.365,49.365,49.365,4,0
+THYF.US,D,20231013,000000,49.4599,49.4599,49.35,49.363,570,0
+THYF.US,D,20231016,000000,49.3905,49.41,49.325,49.325,1563,0
+THYF.US,D,20231017,000000,49.185,49.185,49.185,49.185,17,0
+THYF.US,D,20231018,000000,49.02,49.02,48.915,48.915,215,0
+THYF.US,D,20231019,000000,48.9507,48.97,48.917,48.92,1364,0
+THYF.US,D,20231020,000000,48.8699,48.8699,48.46,48.4947,2422,0
+THYF.US,D,20231023,000000,48.62,48.6895,48.565,48.615,480,0
+THYF.US,D,20231024,000000,48.76,48.78,48.7,48.78,1231,0
+THYF.US,D,20231025,000000,48.364,48.364,48.324,48.324,623,0
+THYF.US,D,20231026,000000,48.31,48.31,48.2495,48.255,933,0
+THYF.US,D,20231027,000000,48.2542,48.2542,48.17,48.175,1073,0
+THYF.US,D,20231030,000000,48.13,48.1592,48.1,48.1,1291,0
+THYF.US,D,20231031,000000,48.17,48.17,48.17,48.17,185,0
+THYF.US,D,20231101,000000,48.275,48.4,48.275,48.4,552,0
+THYF.US,D,20231102,000000,48.7898,49.09,48.7898,49.0845,2033,0
+THYF.US,D,20231103,000000,49.4025,49.5,49.4025,49.5,510,0
+THYF.US,D,20231106,000000,49.5,49.5,49.37,49.37,619,0
+THYF.US,D,20231107,000000,49.3784,49.4286,49.3784,49.3816,220,0
+THYF.US,D,20231108,000000,49.49,49.49,49.41,49.44,938,0
+THYF.US,D,20231109,000000,49.315,49.315,49.315,49.315,76,0
+THYF.US,D,20231110,000000,49.45,49.45,49.3201,49.43,847,0
+THYF.US,D,20231113,000000,49.4493,49.46,49.4,49.4,1050,0
+THYF.US,D,20231114,000000,49.745,49.9118,49.745,49.8696,1268,0
+THYF.US,D,20231115,000000,49.89,49.89,49.8245,49.8245,2338,0
+THYF.US,D,20231116,000000,49.76,49.85,49.735,49.8431,12553,0
+THYF.US,D,20231117,000000,49.84,49.92,49.8399,49.9,5176,0
+THYF.US,D,20231120,000000,49.9234,50.1083,49.9234,50.0953,2983,0
+THYF.US,D,20231121,000000,50.09,50.16,50.05,50.16,4123,0
+THYF.US,D,20231122,000000,50.185,50.28,50.185,50.245,1057,0
+THYF.US,D,20231124,000000,49.8457,49.94,49.8457,49.94,2216,0
+THYF.US,D,20231127,000000,49.9069,49.95,49.895,49.905,7333,0
+THYF.US,D,20231128,000000,50,50.05,49.9996,50.0351,1112,0
+THYF.US,D,20231129,000000,50.4183,50.4183,50.355,50.355,1723,0
+THYF.US,D,20231130,000000,50.33,50.39,50.33,50.39,969,0
+THYF.US,D,20231201,000000,50.47,50.6,50.47,50.575,4015,0
+THYF.US,D,20231204,000000,50.58,50.62,50.58,50.58,1507,0
+THYF.US,D,20231205,000000,50.6514,50.66,50.6514,50.66,472,0
+THYF.US,D,20231206,000000,50.745,50.78,50.72,50.72,1721,0
+THYF.US,D,20231207,000000,50.8598,50.8598,50.822,50.83,872,0
+THYF.US,D,20231208,000000,50.75,50.77,50.7,50.7,2221,0
+THYF.US,D,20231211,000000,50.73,50.749,50.6449,50.665,9681,0
+THYF.US,D,20231212,000000,50.675,50.7484,50.675,50.745,987,0
+THYF.US,D,20231213,000000,50.9087,51.155,50.85,51.09,3851,0
+THYF.US,D,20231214,000000,51.5424,51.8394,51.5424,51.7921,12568,0
+THYF.US,D,20231215,000000,51.67,51.8099,51.64,51.78,5675,0
+THYF.US,D,20231218,000000,51.7493,51.75,51.694,51.694,7694,0
+THYF.US,D,20231219,000000,51.91,51.91,51.835,51.88,5702,0
+THYF.US,D,20231220,000000,51.8799,52.05,51.8477,51.9467,13250,0
+THYF.US,D,20231221,000000,52.0999,52.0999,52.01,52.07,2654,0
+THYF.US,D,20231222,000000,51.58,51.64,51.52,51.5449,4526,0
+THYF.US,D,20231226,000000,51.49,51.65,51.49,51.615,2541,0
+THYF.US,D,20231227,000000,51.78,51.8682,51.7571,51.86,3011,0
+THYF.US,D,20231228,000000,51.72,51.82,51.64,51.72,5256,0
+THYF.US,D,20231229,000000,51.715,51.7299,51.6681,51.6681,3452,0
+THYF.US,D,20240102,000000,51.48,51.48,51.2,51.33,1687,0
+THYF.US,D,20240103,000000,51.33,51.33,51.16,51.25,997,0
+THYF.US,D,20240104,000000,51.15,51.19,51.15,51.1757,476,0
+THYF.US,D,20240105,000000,51.2,51.3299,51.2,51.285,1269,0
+THYF.US,D,20240108,000000,51.29,51.45,51.29,51.4384,933,0
+THYF.US,D,20240109,000000,51.44,51.63,51.4258,51.4949,11692,0
+THYF.US,D,20240110,000000,51.54,51.729,51.54,51.6277,2313,0
+THYF.US,D,20240111,000000,51.73,51.7687,51.665,51.7541,1760,0
+THYF.US,D,20240112,000000,51.78,51.8199,51.71,51.8055,2739,0
+THYF.US,D,20240116,000000,51.77,51.77,51.5854,51.5854,1953,0
+THYF.US,D,20240117,000000,51.57,51.57,51.4467,51.4549,1950,0
+THYF.US,D,20240118,000000,51.58,51.62,51.5,51.62,16382,0
+THYF.US,D,20240119,000000,51.6,51.6,51.441,51.4858,5596,0
+THYF.US,D,20240122,000000,51.53,51.6178,51.465,51.6178,12773,0
+THYF.US,D,20240123,000000,51.6796,51.6796,51.54,51.6201,2396,0
+THYF.US,D,20240124,000000,51.6101,51.7098,51.6101,51.67,4822,0
+THYF.US,D,20240125,000000,51.4074,51.53,51.4074,51.53,4897,0
+THYF.US,D,20240126,000000,51.47,51.59,51.47,51.5486,4603,0
+THYF.US,D,20240129,000000,51.51,51.62,51.51,51.62,1576,0
+THYF.US,D,20240130,000000,51.58,51.59,51.548,51.548,2489,0
+THYF.US,D,20240131,000000,51.6,51.6,51.5307,51.5307,1068,0
+THYF.US,D,20240201,000000,51.5788,51.6304,51.57,51.6304,2310,0
+THYF.US,D,20240202,000000,51.5269,51.6,51.51,51.5583,2455,0
+THYF.US,D,20240205,000000,51.5,51.5,51.32,51.4057,3731,0
+THYF.US,D,20240206,000000,51.46,51.56,51.435,51.56,2695,0
+THYF.US,D,20240207,000000,51.6198,51.6587,51.5591,51.6,3796,0
+THYF.US,D,20240208,000000,51.645,51.88,51.62,51.64,9594,0
+THYF.US,D,20240209,000000,51.7,51.71,51.65,51.71,2117,0
+THYF.US,D,20240212,000000,51.7234,51.7234,51.6606,51.6644,3220,0
+THYF.US,D,20240213,000000,51.54,51.54,51.4501,51.4501,676,0
+THYF.US,D,20240214,000000,51.51,51.51,51.503,51.503,346,0
+THYF.US,D,20240215,000000,51.5233,51.62,51.49,51.5562,1953,0
+THYF.US,D,20240216,000000,51.496,51.518,51.4755,51.4755,2877,0
+THYF.US,D,20240220,000000,51.5183,51.5484,51.453,51.5484,7184,0
+THYF.US,D,20240221,000000,51.4835,51.56,51.4835,51.513,483,0
+THYF.US,D,20240222,000000,51.63,51.7591,51.63,51.7186,2267,0
+THYF.US,D,20240223,000000,51.5,51.53,51.46,51.51,29324,0
+THYF.US,D,20240226,000000,51.51,51.51,51.34,51.47,4441,0
+THYF.US,D,20240227,000000,51.48,51.48,51.45,51.48,3986,0
+THYF.US,D,20240228,000000,51.4387,51.45,51.35,51.4099,2051,0
+THYF.US,D,20240229,000000,51.445,51.51,51.445,51.4677,3367,0
+THYF.US,D,20240301,000000,51.4629,51.55,51.4629,51.489,2052,0
+THYF.US,D,20240304,000000,51.51,51.52,51.5002,51.5002,2638,0
+THYF.US,D,20240305,000000,51.5633,51.5888,51.53,51.5395,3499,0
+THYF.US,D,20240306,000000,51.5679,51.64,51.52,51.54,2197,0
+THYF.US,D,20240307,000000,51.5812,51.7,51.5812,51.62,1689,0
+THYF.US,D,20240308,000000,51.61,51.76,51.61,51.68,5720,0
+THYF.US,D,20240311,000000,51.72,51.745,51.685,51.6966,6930,0
+THYF.US,D,20240312,000000,51.79,51.7988,51.69,51.7295,12089,0
+THYF.US,D,20240313,000000,51.6701,51.8494,51.6701,51.822,4648,0
+THYF.US,D,20240314,000000,51.71,51.71,51.655,51.655,1891,0
+THYF.US,D,20240315,000000,51.65,51.65,51.61,51.61,1574,0
+THYF.US,D,20240318,000000,51.75,51.76,51.677,51.683,4070,0
+THYF.US,D,20240319,000000,51.74,51.87,51.7256,51.86,6037,0
+THYF.US,D,20240320,000000,51.839,51.99,51.829,51.9398,2156,0
+THYF.US,D,20240321,000000,51.94,52.02,51.94,51.9831,1171,0
+THYF.US,D,20240322,000000,51.65,51.73,51.65,51.6687,1673,0
+THYF.US,D,20240325,000000,51.6307,51.7,51.59,51.6,6259,0
+THYF.US,D,20240326,000000,51.6213,51.71,51.61,51.6678,2545,0
+THYF.US,D,20240327,000000,51.68,51.8,51.67,51.784,3454,0
+THYF.US,D,20240328,000000,51.78,51.81,51.7594,51.7738,2794,0
+THYF.US,D,20240401,000000,51.81,51.81,51.6,51.6587,4153,0
+THYF.US,D,20240402,000000,51.59,51.61,51.565,51.565,2553,0
+THYF.US,D,20240403,000000,51.44,51.64,51.44,51.6,3663,0
+THYF.US,D,20240404,000000,51.6,51.64,51.6,51.6,2173,0
+THYF.US,D,20240405,000000,51.64,51.645,51.6,51.645,10714,0
+THYF.US,D,20240408,000000,51.71,51.71,51.575,51.64,2436,0
+THYF.US,D,20240409,000000,51.72,51.74,51.6682,51.7058,2158,0
+THYF.US,D,20240410,000000,51.4542,51.4542,51.45,51.45,1284,0
+THYF.US,D,20240411,000000,51.45,51.46,51.35,51.4081,1967,0
+THYF.US,D,20240412,000000,51.4,51.4,51.33,51.35,1060,0
+THYF.US,D,20240415,000000,51.31,51.405,51.21,51.21,4373,0
+THYF.US,D,20240416,000000,51.13,51.13,51.055,51.0617,1081,0
+THYF.US,D,20240417,000000,51.09,51.09,50.98,51.0233,1233,0
+THYF.US,D,20240418,000000,51.045,51.1099,50.98,51.0363,1979,0
+THYF.US,D,20240419,000000,51.1,51.13,50.97,51.0963,2459,0
+THYF.US,D,20240422,000000,51.15,51.3285,51.15,51.2,3641,0
+THYF.US,D,20240423,000000,51.43,51.48,51.43,51.43,1069,0
+THYF.US,D,20240424,000000,51.09,51.11,51.09,51.1,2661,0
+THYF.US,D,20240425,000000,51,51.01,50.87,50.9485,2809,0
+THYF.US,D,20240426,000000,51.01,51.0686,51.0099,51.0099,1734,0
+THYF.US,D,20240429,000000,51.1,51.2299,51.1,51.22,2231,0
+THYF.US,D,20240430,000000,51.17,51.17,51.0833,51.0833,3444,0
+THYF.US,D,20240501,000000,51.0803,51.1442,51.04,51.0515,3375,0
+THYF.US,D,20240502,000000,51.2893,51.39,51.2893,51.3171,1424,0
+THYF.US,D,20240503,000000,51.5599,51.6,51.53,51.5442,3837,0
+THYF.US,D,20240506,000000,51.6399,51.6399,51.59,51.6046,1754,0
+THYF.US,D,20240507,000000,51.68,51.68,51.61,51.6228,12821,0
+THYF.US,D,20240508,000000,51.68,51.68,51.6297,51.645,6779,0
+THYF.US,D,20240509,000000,51.59,51.66,51.59,51.6278,3107,0
+THYF.US,D,20240510,000000,51.6224,51.66,51.53,51.561,5015,0
+THYF.US,D,20240513,000000,51.63,51.68,51.58,51.58,4739,0
+THYF.US,D,20240514,000000,51.66,51.71,51.65,51.665,8033,0
+THYF.US,D,20240515,000000,51.7101,51.8265,51.7101,51.8265,932,0
+THYF.US,D,20240516,000000,51.8565,51.8565,51.8,51.8,1638,0
+THYF.US,D,20240517,000000,51.795,51.8591,51.77,51.825,1482,0
+THYF.US,D,20240520,000000,51.8956,51.94,51.884,51.905,2038,0
+THYF.US,D,20240521,000000,51.93,51.94,51.88,51.94,4599,0
+THYF.US,D,20240522,000000,51.8416,51.85,51.78,51.78,2209,0
+THYF.US,D,20240523,000000,51.78,51.8881,51.7,51.77,16755,0
+THYF.US,D,20240524,000000,51.47,51.47,51.26,51.3862,8569,0
+THYF.US,D,20240528,000000,51.56,51.56,51.4,51.42,3489,0
+THYF.US,D,20240529,000000,51.31,51.34,51.2869,51.3118,3432,0
+THYF.US,D,20240530,000000,51.25,51.3564,51.25,51.35,941,0
+THYF.US,D,20240531,000000,51.45,51.48,51.3998,51.456,1914,0
+THYF.US,D,20240603,000000,51.56,51.5799,51.515,51.5462,909,0
+THYF.US,D,20240604,000000,51.51,51.65,51.51,51.65,1559,0
+THYF.US,D,20240605,000000,51.69,51.7,51.59,51.6998,873,0
+THYF.US,D,20240606,000000,51.75,51.78,51.713,51.76,2628,0
+THYF.US,D,20240607,000000,51.64,51.65,51.595,51.65,2222,0
+THYF.US,D,20240610,000000,51.615,51.6895,51.615,51.6247,658,0
+THYF.US,D,20240611,000000,51.628,51.6474,51.6,51.6474,791,0
+THYF.US,D,20240612,000000,51.852,51.89,51.8302,51.86,1618,0
+THYF.US,D,20240613,000000,51.8618,51.8999,51.82,51.8507,2803,0
+THYF.US,D,20240614,000000,51.77,51.8,51.72,51.72,4232,0
+THYF.US,D,20240617,000000,51.72,51.75,51.72,51.75,641,0
+THYF.US,D,20240618,000000,51.7,51.88,51.7,51.8389,3352,0
+THYF.US,D,20240620,000000,51.81,51.908,51.81,51.8494,2266,0
+THYF.US,D,20240621,000000,51.86,51.9,51.86,51.86,2103,0
+THYF.US,D,20240624,000000,51.8563,51.91,51.8,51.8478,1046,0
+THYF.US,D,20240625,000000,51.63,51.63,51.555,51.5659,1958,0
+THYF.US,D,20240626,000000,51.5127,51.6,51.485,51.5951,2534,0
+THYF.US,D,20240627,000000,51.6,51.6,51.48,51.5379,1355,0
+THYF.US,D,20240628,000000,51.48,51.6299,51.48,51.56,4738,0
+THYF.US,D,20240701,000000,51.61,51.62,51.55,51.55,2897,0
+THYF.US,D,20240702,000000,51.5114,51.59,51.464,51.5616,4090,0
+THYF.US,D,20240703,000000,51.59,51.67,51.59,51.645,605,0
+THYF.US,D,20240705,000000,51.74,51.8,51.74,51.79,1549,0
+THYF.US,D,20240708,000000,51.71,51.81,51.71,51.81,4393,0
+THYF.US,D,20240709,000000,51.7696,51.7696,51.7103,51.765,2115,0
+THYF.US,D,20240710,000000,51.75,51.8827,51.75,51.8827,3026,0
+THYF.US,D,20240711,000000,52,52.04,51.95,51.9917,5079,0
+THYF.US,D,20240712,000000,51.9972,52.06,51.95,51.9901,3346,0
+THYF.US,D,20240715,000000,51.96,52.021,51.96,52.021,684,0
+THYF.US,D,20240716,000000,52.135,52.26,52.135,52.2297,2492,0
+THYF.US,D,20240717,000000,52.07,52.2,52.07,52.2,4106,0
+THYF.US,D,20240718,000000,52.23,52.23,52.0801,52.1133,2847,0
+THYF.US,D,20240719,000000,52.39,52.39,52.03,52.03,1242,0
+THYF.US,D,20240722,000000,52.17,52.17,52.03,52.1398,3510,0
+THYF.US,D,20240723,000000,52.17,52.2,52.158,52.158,2955,0
+THYF.US,D,20240724,000000,52.1019,52.13,51.96,51.9861,9380,0
+THYF.US,D,20240725,000000,52.09,52.09,51.96,52.0208,6720,0
+THYF.US,D,20240726,000000,51.76,51.7999,51.73,51.7764,5342,0
+THYF.US,D,20240729,000000,51.73,51.84,51.69,51.69,4032,0
+THYF.US,D,20240730,000000,51.76,51.76,51.67,51.68,3661,0
+THYF.US,D,20240731,000000,51.86,51.96,51.845,51.9201,2862,0
+THYF.US,D,20240801,000000,51.93,51.93,51.66,51.7,19240,0
+THYF.US,D,20240802,000000,51.71,51.72,51.67,51.671,4286,0
+THYF.US,D,20240805,000000,51.43,51.44,51.34,51.4194,1958,0
+THYF.US,D,20240806,000000,51.54,51.599,51.5399,51.5573,4323,0
+THYF.US,D,20240807,000000,51.725,51.82,51.6712,51.6712,2525,0
+THYF.US,D,20240808,000000,51.81,51.81,51.7259,51.7259,1482,0
+THYF.US,D,20240809,000000,51.79,51.79,51.6601,51.6949,314,0
+THYF.US,D,20240812,000000,51.8076,51.8076,51.67,51.7316,4775,0
+THYF.US,D,20240813,000000,51.7309,51.8807,51.7309,51.8807,3478,0
+THYF.US,D,20240814,000000,51.91,52.129,51.91,52.129,1767,0
+THYF.US,D,20240815,000000,52.02,52.02,51.9152,51.9505,6092,0
+THYF.US,D,20240816,000000,52.0699,52.09,52.0699,52.07,1561,0
+THYF.US,D,20240819,000000,52.0772,52.1361,52.05,52.1361,1742,0
+THYF.US,D,20240820,000000,52.21,52.29,52.1792,52.29,6883,0
+THYF.US,D,20240821,000000,52.15,52.25,52.15,52.2097,851,0
+THYF.US,D,20240822,000000,52.23,52.4,52.198,52.198,1265,0
+THYF.US,D,20240823,000000,52.2417,52.38,52.2417,52.3707,1804,0
+THYF.US,D,20240826,000000,52.375,52.47,52.375,52.4216,2826,0
+THYF.US,D,20240827,000000,52.09,52.111,52.03,52.0988,1205,0
+THYF.US,D,20240828,000000,52.0501,52.2,52.0501,52.14,1760,0
+THYF.US,D,20240829,000000,52.0892,52.16,52.0851,52.09,2435,0
+THYF.US,D,20240830,000000,52.08,52.1478,52.08,52.1478,814,0
+THYF.US,D,20240903,000000,52.3,52.3,52.025,52.06,2892,0
+THYF.US,D,20240904,000000,52.1122,52.2,52.1122,52.12,3005,0
+THYF.US,D,20240905,000000,52.17,52.18,52.1183,52.12,2217,0
+THYF.US,D,20240906,000000,52.1228,52.16,52.0201,52.1065,1966,0
+THYF.US,D,20240909,000000,52.15,52.17,52.1376,52.1501,1899,0
+THYF.US,D,20240910,000000,54.77,54.77,52.09,52.0983,1600,0
+THYF.US,D,20240911,000000,52.0991,52.148,52.07,52.1325,3870,0
+THYF.US,D,20240912,000000,52.105,52.3,52.105,52.225,3267,0
+THYF.US,D,20240913,000000,52.295,52.31,52.295,52.31,952,0
+THYF.US,D,20240916,000000,52.4,52.4,52.37,52.3953,1535,0
+THYF.US,D,20240917,000000,52.44,52.44,52.385,52.3863,2470,0
+THYF.US,D,20240918,000000,52.37,52.5635,52.35,52.49,1897,0
+THYF.US,D,20240919,000000,52.66,52.66,52.618,52.618,989,0
+THYF.US,D,20240920,000000,52.565,52.6,52.565,52.5732,712,0
+THYF.US,D,20240923,000000,52.62,52.62,52.57,52.595,978,0
+THYF.US,D,20240924,000000,52.59,52.63,52.535,52.61,5407,0
+THYF.US,D,20240925,000000,52.28,52.31,52.22,52.24,4278,0
+THYF.US,D,20240926,000000,52.2028,52.32,52.2028,52.307,2815,0
+THYF.US,D,20240927,000000,52.2467,52.32,52.06,52.2793,8625,0
+THYF.US,D,20240930,000000,52.35,52.63,52.35,52.63,3903,0
+THYF.US,D,20241001,000000,52.44,52.48,52.2401,52.28,10919,0
+THYF.US,D,20241002,000000,52.277,52.34,52.277,52.29,1674,0
+THYF.US,D,20241003,000000,52.33,52.33,52.28,52.3015,883,0
+THYF.US,D,20241004,000000,52.2599,52.27,52.2365,52.2605,1645,0
+THYF.US,D,20241007,000000,52.13,52.35,52.1151,52.1151,4956,0
+THYF.US,D,20241008,000000,52.0975,52.3,52.04,52.1444,5600,0
+THYF.US,D,20241009,000000,52.1994,52.22,52.1699,52.185,2206,0
+THYF.US,D,20241010,000000,52.21,52.41,52.14,52.24,7545,0
+THYF.US,D,20241011,000000,52.24,52.25,52.1775,52.1775,4922,0
+THYF.US,D,20241014,000000,52.19,52.27,52.19,52.2693,387,0
+THYF.US,D,20241015,000000,52.25,52.47,52.2,52.47,3080,0
+THYF.US,D,20241016,000000,52.3288,52.39,52.3,52.38,2756,0
+THYF.US,D,20241017,000000,52.32,52.32,52.24,52.31,1297,0
+THYF.US,D,20241018,000000,52.34,52.3744,52.3,52.3481,2906,0
+THYF.US,D,20241021,000000,52.335,52.335,52.31,52.31,3898,0
+THYF.US,D,20241022,000000,52.23,52.27,52.215,52.24,1799,0
+THYF.US,D,20241023,000000,52.42,52.42,52.13,52.1954,1926,0
+THYF.US,D,20241024,000000,52.2,52.27,52.2,52.2476,4457,0
+THYF.US,D,20241025,000000,52.3099,52.3099,52.25,52.25,4327,0
+THYF.US,D,20241028,000000,51.99,52.155,51.962,52,5055,0
+THYF.US,D,20241029,000000,52.03,52.05,51.99,52.03,4241,0
+THYF.US,D,20241030,000000,52.055,52.11,52.03,52.0932,8488,0
+THYF.US,D,20241031,000000,52.07,52.07,51.96,52,7235,0
+THYF.US,D,20241101,000000,52.05,52.08,52,52,2714,0
+THYF.US,D,20241104,000000,52.1,52.1,52.04,52.0751,8071,0
+THYF.US,D,20241105,000000,52.14,52.25,52.125,52.18,9992,0
+THYF.US,D,20241106,000000,52.21,52.2483,52.12,52.212,5894,0
+THYF.US,D,20241107,000000,52.23,52.3647,52.23,52.355,5463,0
+THYF.US,D,20241108,000000,52.4799,52.485,52.47,52.485,608,0
+THYF.US,D,20241111,000000,52.522,52.62,52.485,52.5,10021,0
+THYF.US,D,20241112,000000,52.42,52.47,52.38,52.41,11846,0
+THYF.US,D,20241113,000000,52.4126,52.53,52.4126,52.458,7916,0
+THYF.US,D,20241114,000000,52.51,52.51,52.4515,52.46,49039,0
+THYF.US,D,20241115,000000,52.3492,52.36,52.32,52.3258,7467,0
+THYF.US,D,20241118,000000,52.3198,52.72,52.3198,52.37,15110,0
+THYF.US,D,20241119,000000,52.3851,52.69,52.3809,52.49,7078,0
+THYF.US,D,20241120,000000,52.48,52.64,52.441,52.54,5130,0
+THYF.US,D,20241121,000000,52.5317,52.88,52.5317,52.592,7200,0
+THYF.US,D,20241122,000000,52.5331,52.7,52.5273,52.5341,4247,0
+THYF.US,D,20241125,000000,52.42,52.59,52.345,52.45,7375,0
+THYF.US,D,20241126,000000,52.35,52.57,52.35,52.3992,2460,0
+THYF.US,D,20241127,000000,52.3899,52.41,52.3,52.39,3118,0
+THYF.US,D,20241129,000000,52.4683,52.4683,52.39,52.4626,629,0
+THYF.US,D,20241202,000000,52.525,52.54,52.25,52.526,2667,0
+THYF.US,D,20241203,000000,52.56,52.615,52.52,52.55,5661,0
+THYF.US,D,20241204,000000,52.5,52.64,52.4652,52.57,1593,0
+THYF.US,D,20241205,000000,52.55,52.6196,52.55,52.55,8638,0
+THYF.US,D,20241206,000000,52.5844,52.6695,52.5844,52.616,2268,0
+THYF.US,D,20241209,000000,52.6542,52.6542,52.615,52.615,833,0
+THYF.US,D,20241210,000000,52.6108,52.64,52.5601,52.591,2122,0
+THYF.US,D,20241211,000000,52.7099,52.9,52.6273,52.6753,11556,0
+THYF.US,D,20241212,000000,52.69,52.9,52.595,52.595,11450,0
+THYF.US,D,20241213,000000,52.66,52.89,52.57,52.57,7255,0
+THYF.US,D,20241216,000000,52.599,52.65,52.562,52.6,6998,0
+THYF.US,D,20241217,000000,52.5584,52.76,52.495,52.57,8048,0
+THYF.US,D,20241218,000000,52.54,52.7,52.21,52.21,8721,0
+THYF.US,D,20241219,000000,52.31,52.52,52.12,52.16,7225,0
+THYF.US,D,20241220,000000,52.18,52.34,52.1615,52.2736,13070,0
+THYF.US,D,20241223,000000,51.88,51.8999,51.69,51.8348,22638,0
+THYF.US,D,20241224,000000,51.99,52.05,51.96,52.0155,1765,0
+THYF.US,D,20241226,000000,52,52.26,52,52.0668,6700,0
+THYF.US,D,20241227,000000,52.03,52.21,51.9658,52.1024,11874,0
+THYF.US,D,20241230,000000,51.995,52.2199,51.94,52.0713,12709,0
+THYF.US,D,20241231,000000,52.11,52.28,52.0605,52.1,8737,0
+THYF.US,D,20250102,000000,52.21,52.275,52.1821,52.215,6567,0
+THYF.US,D,20250103,000000,52.29,52.35,52.2707,52.31,10275,0
+THYF.US,D,20250106,000000,52.395,52.76,52.3762,52.385,8070,0
+THYF.US,D,20250107,000000,52.43,52.65,52.33,52.65,4843,0
+THYF.US,D,20250108,000000,52.31,52.39,52.2466,52.2466,8814,0
+THYF.US,D,20250110,000000,52.252,52.62,52.1607,52.2374,13089,0
+THYF.US,D,20250113,000000,52.12,52.42,52.0407,52.09,6365,0
+THYF.US,D,20250114,000000,52.21,52.4199,52.2,52.2055,19081,0
+THYF.US,D,20250115,000000,52.395,52.65,52.39,52.478,14170,0
+THYF.US,D,20250116,000000,52.49,52.7199,52.455,52.58,9793,0
+THYF.US,D,20250117,000000,52.56,52.6,52.48,52.5261,2712,0
+THYF.US,D,20250121,000000,52.68,52.73,52.5701,52.73,14930,0
+THYF.US,D,20250122,000000,52.6491,52.8,52.601,52.79,2717,0
+THYF.US,D,20250123,000000,52.6499,52.83,52.6,52.6542,6128,0
+THYF.US,D,20250124,000000,52.6293,52.82,52.6293,52.69,11508,0
+THYF.US,D,20250127,000000,52.72,52.92,52.6861,52.84,15166,0
+THYF.US,D,20250128,000000,52.41,52.62,52.3772,52.4491,9794,0
+THYF.US,D,20250129,000000,52.4421,52.55,52.42,52.5181,8880,0
+THYF.US,D,20250130,000000,52.47,52.69,52.47,52.5442,2842,0
+THYF.US,D,20250131,000000,52.43,52.72,52.4,52.4135,6773,0
+THYF.US,D,20250203,000000,52.3186,52.3783,52.2,52.317,8241,0
+THYF.US,D,20250204,000000,52.348,52.6099,52.21,52.4604,12011,0
+THYF.US,D,20250205,000000,52.55,52.74,52.5425,52.6715,5646,0
+THYF.US,D,20250206,000000,52.54,52.75,52.4403,52.49,6978,0
+THYF.US,D,20250207,000000,52.54,52.61,52.4599,52.4599,15454,0
+THYF.US,D,20250210,000000,52.515,52.59,52.515,52.5779,2968,0
+THYF.US,D,20250211,000000,52.51,52.64,52.4507,52.49,6538,0
+THYF.US,D,20250212,000000,52.455,52.55,52.3628,52.41,9435,0
+THYF.US,D,20250213,000000,52.499,52.69,52.46,52.5512,6483,0
+THYF.US,D,20250214,000000,52.6199,52.79,52.57,52.57,1791,0
+THYF.US,D,20250218,000000,52.65,52.7699,52.6042,52.6153,9528,0
+THYF.US,D,20250219,000000,52.61,52.8,52.574,52.696,4571,0
+THYF.US,D,20250220,000000,52.6899,52.87,52.6499,52.6969,6360,0
+THYF.US,D,20250221,000000,52.705,52.83,52.605,52.605,8336,0
+THYF.US,D,20250224,000000,52.6,52.7652,52.6,52.67,10392,0
+THYF.US,D,20250225,000000,52.38,52.52,52.3474,52.435,2385,0
+THYF.US,D,20250226,000000,52.37,52.5,52.3216,52.4285,3289,0
+THYF.US,D,20250227,000000,52.3954,52.46,52.32,52.4363,4219,0
+THYF.US,D,20250228,000000,52.45,52.55,52.41,52.4774,3388,0
+THYF.US,D,20250303,000000,52.45,52.4565,52.3,52.3824,3686,0
+THYF.US,D,20250304,000000,52.27,52.3244,52.1672,52.3104,8665,0
+THYF.US,D,20250305,000000,52.3099,52.46,52.25,52.34,7355,0
+THYF.US,D,20250306,000000,52.2954,52.3,52.1772,52.1772,1980,0
+THYF.US,D,20250307,000000,52.25,52.3,52.21,52.2554,1231,0
+THYF.US,D,20250310,000000,52.2,52.22,52.04,52.1178,13451,0
+THYF.US,D,20250311,000000,51.97,52.13,51.8742,51.8742,2308,0
+THYF.US,D,20250312,000000,51.9468,51.9815,51.77,51.8426,2405904,0
+THYF.US,D,20250313,000000,51.718,51.87,51.5,51.5252,17265,0
+THYF.US,D,20250314,000000,51.75,51.82,51.73,51.8175,9305,0
+THYF.US,D,20250317,000000,51.8394,51.9091,51.8,51.8823,7907,0
+THYF.US,D,20250318,000000,51.8277,51.8327,51.77,51.8017,1611,0
+THYF.US,D,20250319,000000,51.828,52.15,51.828,52.0472,10416,0
+THYF.US,D,20250320,000000,52,52.03,51.9264,51.9264,9294,0
+THYF.US,D,20250321,000000,51.9098,51.935,51.82,51.895,6030,0
+THYF.US,D,20250324,000000,52.04,52.04,51.97,52.0126,1644,0
+THYF.US,D,20250325,000000,52.0443,52.21,52.0307,52.065,3963,0
+THYF.US,D,20250326,000000,51.65,51.75,51.5063,51.535,7325,0
+THYF.US,D,20250327,000000,51.485,51.64,51.4701,51.4701,10473,0
+THYF.US,D,20250328,000000,51.48,51.52,51.3727,51.38,3410,0
+THYF.US,D,20250331,000000,51.29,51.41,51.2,51.3699,3981,0
+THYF.US,D,20250401,000000,51.41,51.63,51.39,51.63,6433,0
+THYF.US,D,20250402,000000,51.46,51.5253,51.4495,51.5253,10628,0
+THYF.US,D,20250403,000000,51.068,51.2,50.9,50.9863,11767,0
+THYF.US,D,20250404,000000,50.05,50.3458,49.7407,50.3458,9037,0
+THYF.US,D,20250407,000000,49.22,50.25,49.03,49.7772,11481,0
+THYF.US,D,20250408,000000,50.29,50.29,49.5414,49.5414,2741,0
+THYF.US,D,20250409,000000,49.41,50.8075,49.38,50.8075,6103,0
+THYF.US,D,20250410,000000,50.065,50.065,49.26,49.6712,2852,0
+THYF.US,D,20250411,000000,49.68,50.0423,49.66,49.9507,1007,0
+THYF.US,D,20250414,000000,50.245,50.27,50.02,50.1782,6582,0
+THYF.US,D,20250415,000000,50.42,50.42,50.24,50.3248,4154,0
+THYF.US,D,20250416,000000,50.3112,50.405,50.2889,50.2889,2636,0
+THYF.US,D,20250417,000000,50.52,50.5607,50.36,50.5356,2830,0
+THYF.US,D,20250421,000000,50.28,50.31,50.201,50.2775,5531,0
+THYF.US,D,20250422,000000,50.4452,50.465,50.42,50.46,1815,0
+THYF.US,D,20250423,000000,50.865,51.045,50.7801,50.8031,5849,0
+THYF.US,D,20250424,000000,50.8559,51.065,50.8559,51.065,1527,0
+THYF.US,D,20250425,000000,50.71,50.8285,50.6954,50.8285,2824,0
+THYF.US,D,20250428,000000,50.82,50.8545,50.8,50.8545,863,0
+THYF.US,D,20250429,000000,50.85,50.9343,50.7701,50.9343,2952438,0
+THYF.US,D,20250430,000000,50.67,50.7018,50.57,50.7018,7319,0
+THYF.US,D,20250501,000000,50.77,50.77,50.6665,50.671,2959,0
+THYF.US,D,20250502,000000,50.84,50.96,50.76,50.8503,11417,0
+THYF.US,D,20250505,000000,50.8215,50.96,50.8215,50.927,8029,0
+THYF.US,D,20250506,000000,50.85,50.93,50.82,50.8941,2295,0
+THYF.US,D,20250507,000000,50.97,51.02,50.908,51.02,4483,0
+THYF.US,D,20250508,000000,51.06,51.085,51.0302,51.0302,1561,0
+THYF.US,D,20250509,000000,51.08,51.12,51.05,51.0854,2844,0
+THYF.US,D,20250512,000000,51.42,51.67,51.42,51.5401,6913,0
+THYF.US,D,20250513,000000,51.58,51.83,51.54,51.63,5490,0
+THYF.US,D,20250514,000000,51.6,51.63,51.515,51.53,10953,0
+THYF.US,D,20250515,000000,51.47,51.55,51.425,51.525,2661,0
+THYF.US,D,20250516,000000,51.5,51.67,51.5,51.595,3907,0
+THYF.US,D,20250519,000000,51.529,51.62,51.5199,51.5968,5999,0
+THYF.US,D,20250520,000000,51.56,51.63,51.51,51.6059,5972,0
+THYF.US,D,20250521,000000,51.55,51.55,51.37,51.38,2493,0
+THYF.US,D,20250522,000000,51.38,51.52,51.305,51.3806,13320,0
+THYF.US,D,20250523,000000,51.27,51.36,51.2,51.2,6842,0
+THYF.US,D,20250527,000000,51.185,51.33,51.185,51.29,4487,0
+THYF.US,D,20250528,000000,51.27,51.3,51.211,51.2675,12895,0
+THYF.US,D,20250529,000000,51.3691,51.45,51.3,51.3034,6864,0
+THYF.US,D,20250530,000000,51.39,51.6121,51.37,51.6121,3649,0
+THYF.US,D,20250602,000000,51.55,51.65,51.54,51.58,6502,0
+THYF.US,D,20250603,000000,51.61,51.71,51.6,51.6676,3678,0
+THYF.US,D,20250604,000000,51.6875,51.7702,51.6875,51.7702,4100,0
+THYF.US,D,20250605,000000,51.7008,51.86,51.66,51.66,9904,0
+THYF.US,D,20250606,000000,51.74,51.9,51.54,51.7,30479,0
+THYF.US,D,20250609,000000,51.725,51.78,51.54,51.755,5069,0
+THYF.US,D,20250610,000000,51.759,51.8692,51.618012,51.8192,11959,0
+THYF.US,D,20250611,000000,51.895,51.93,51.8545,51.8902,4642,0
+THYF.US,D,20250612,000000,51.91,52.02,51.85,51.909,7811,0
+THYF.US,D,20250613,000000,51.8683,51.91,51.8404,51.8404,5781,0
+THYF.US,D,20250616,000000,51.92,52.04,51.91,51.97,5332,0
+THYF.US,D,20250617,000000,51.9796,51.9796,51.9251,51.9387,1962,0
+THYF.US,D,20250618,000000,51.9794,52.03,51.9112,51.93,8861,0
+THYF.US,D,20250620,000000,52.15,52.15,52,52.0824,6467,0
+THYF.US,D,20250623,000000,52.15,52.45,52.1164,52.31,6137,0
+THYF.US,D,20250624,000000,52.2399,52.3243,52.2399,52.3137,5983,0
+THYF.US,D,20250625,000000,52.04,52.2,52.01,52.0439,10125,0
+THYF.US,D,20250626,000000,52.08,52.25,52.04,52.1178,4866,0
+THYF.US,D,20250627,000000,52.07,52.09,52.01,52.058,4577,0
+THYF.US,D,20250630,000000,52.12,52.32,52.12,52.2477,6089,0
+THYF.US,D,20250701,000000,52.23,52.4,52.21,52.275,4135,0
+THYF.US,D,20250702,000000,52.23,52.41,52.23,52.41,6997,0
+THYF.US,D,20250703,000000,52.2158,52.42,52.2,52.28,10200,0
+THYF.US,D,20250707,000000,52.28,52.28,52.0501,52.165,7376,0
+THYF.US,D,20250708,000000,52.145,52.17,52.03,52.135,8238,0
+THYF.US,D,20250709,000000,52.1876,52.41,52.16,52.235,6292,0
+THYF.US,D,20250710,000000,52.29,52.44,52.22,52.2951,6672,0
+THYF.US,D,20250711,000000,52.31,52.39,52.15,52.205,7176,0
+THYF.US,D,20250714,000000,52.19,52.4,52.14,52.27,4845,0
+THYF.US,D,20250715,000000,52.225,52.285,52.175,52.175,8284,0
+THYF.US,D,20250716,000000,52.13,52.2291,52.1,52.2,4533,0
+THYF.US,D,20250717,000000,52.22,52.28,52.22,52.245,8065,0
+THYF.US,D,20250718,000000,52.309,52.38,52.275,52.33,8407,0
+THYF.US,D,20250721,000000,52.405,52.57,52.3963,52.3963,8121,0
+THYF.US,D,20250722,000000,52.3969,52.46,52.38,52.43,7769,0
+THYF.US,D,20250723,000000,52.4088,52.5046,52.3964,52.475,3432,0
+THYF.US,D,20250724,000000,52.47,52.53,52.39,52.495,10882,0
+THYF.US,D,20250725,000000,52.45,52.51,52.425,52.47,97570,0
+THYF.US,D,20250728,000000,52.12,52.25,52.085,52.1041,8264,0
+THYF.US,D,20250729,000000,52.1326,52.19,52.11,52.145,13789,0
+THYF.US,D,20250730,000000,52.1035,52.18,52.07,52.1175,12185,0
+THYF.US,D,20250731,000000,52.1164,52.1499,52.09,52.0912,7044,0
+THYF.US,D,20250801,000000,52.0451,52.09,52,52.08,49993,0
+THYF.US,D,20250804,000000,52.17,52.42,52.09,52.3,5566,0
+THYF.US,D,20250805,000000,52.2373,52.27,52.1891,52.27,9303,0
+THYF.US,D,20250806,000000,52.27,52.41,52.218,52.28,8465,0
+THYF.US,D,20250807,000000,52.3,52.4,52.2256,52.256,5894,0
+THYF.US,D,20250808,000000,52.25,52.2884,52.1,52.23,4324,0
+THYF.US,D,20250811,000000,52.25,52.37,52.11,52.251,12365,0
+THYF.US,D,20250812,000000,52.3,52.3594,52.24,52.3594,10970,0
+THYF.US,D,20250813,000000,52.4,52.6,52.4,52.4878,14462,0
+THYF.US,D,20250814,000000,52.41,52.52,52.35,52.5,9582,0
+THYF.US,D,20250815,000000,52.35,52.48,52.32,52.38,12653,0
+THYF.US,D,20250818,000000,52.4,52.73,52.3586,52.6,13515,0
+THYF.US,D,20250819,000000,52.4,52.4095,52.3242,52.3704,7296,0
+THYF.US,D,20250820,000000,52.37,52.4456,52.3241,52.3418,6275,0
+THYF.US,D,20250821,000000,52.305,52.35,52.29,52.305,5501,0
+THYF.US,D,20250822,000000,52.31,52.74,52.271,52.6359,13951,0
+THYF.US,D,20250825,000000,52.5253,52.67,52.5164,52.67,7971,0
+THYF.US,D,20250826,000000,52.215,52.2999,52.2,52.27,4694,0
+THYF.US,D,20250827,000000,52.2745,52.3499,52.2,52.345,3110,0
+THYF.US,D,20250828,000000,52.32,52.44,52.3,52.34,7552,0
+THYF.US,D,20250829,000000,52.3098,52.32,52.2602,52.3,2904,0
+THYF.US,D,20250902,000000,52.2,52.26,52.06,52.2002,5624,0
+THYF.US,D,20250903,000000,52.2925,52.42,52.2925,52.42,4272,0
+THYF.US,D,20250904,000000,52.4,52.55,52.38,52.55,7776,0
+THYF.US,D,20250905,000000,52.52,52.5399,52.45,52.497,3468,0
+THYF.US,D,20250908,000000,52.59,52.5998,52.52,52.553,7624,0
+THYF.US,D,20250909,000000,52.56,52.61,52.5035,52.505,10558,0
+THYF.US,D,20250910,000000,52.59,52.59,52.5338,52.56,4834,0
+THYF.US,D,20250911,000000,52.56,52.79,52.56,52.6572,5167,0
+THYF.US,D,20250912,000000,52.6703,52.69,52.63,52.65,7347,0
+THYF.US,D,20250915,000000,52.74,52.78,52.65,52.78,5083,0
+THYF.US,D,20250916,000000,52.7071,52.98,52.6801,52.73,14875,0
+THYF.US,D,20250917,000000,52.75,52.9,52.69,52.75,15512,0
+THYF.US,D,20250918,000000,52.745,52.84,52.725,52.785,3158,0
+THYF.US,D,20250919,000000,52.803001,52.803001,52.7855,52.7855,710,0
+THYF.US,D,20250922,000000,52.8495,52.925,52.8495,52.895,3160,0
+THYF.US,D,20250923,000000,52.9276,52.94,52.835,52.835,1902,0
+THYF.US,D,20250924,000000,52.8598,52.98,52.7905,52.815,4556,0
+THYF.US,D,20250925,000000,52.4719,52.58,52.3348,52.4131,4621,0
+THYF.US,D,20250926,000000,52.4118,52.45,52.36,52.4,5034,0
+THYF.US,D,20250929,000000,52.59,52.59,52.411,52.5552,8873,0
+THYF.US,D,20250930,000000,52.3708,52.465,52.3708,52.4451,5588,0
+THYF.US,D,20251001,000000,52.47,52.53,52.325,52.48,7701,0
+THYF.US,D,20251002,000000,52.5063,52.5063,52.4258,52.48,2645,0
+THYF.US,D,20251003,000000,52.4742,52.78,52.45,52.4975,34210,0
+THYF.US,D,20251006,000000,52.44,52.52,52.43,52.43,25731,0
+THYF.US,D,20251007,000000,52.444,52.51,52.43,52.45,12853,0
+THYF.US,D,20251008,000000,52.41,52.4305,52.3301,52.3455,4946,0
+THYF.US,D,20251009,000000,52.33,52.33,52.1,52.1095,11765,0
+THYF.US,D,20251010,000000,52.1741,52.1741,51.8552,51.8552,4439,0
+THYF.US,D,20251013,000000,52.038,52.21,52,52.091,6916,0
+THYF.US,D,20251014,000000,51.99,52.16,51.9899,52.1314,8234,0
+THYF.US,D,20251015,000000,52.31,52.4,52.31,52.3999,7914,0
+THYF.US,D,20251016,000000,52.3999,52.4,52.2635,52.265,5858,0
+THYF.US,D,20251017,000000,52.24,52.2993,52.18,52.25,8846,0
+THYF.US,D,20251020,000000,52.33,52.4196,52.33,52.3782,7719,0
+THYF.US,D,20251021,000000,52.4093,52.43,52.3601,52.385,5110,0
+THYF.US,D,20251022,000000,52.3936,52.419,52.35,52.3902,2677,0
+THYF.US,D,20251023,000000,52.37,52.44,52.37,52.405,5498,0
+THYF.US,D,20251024,000000,52.4857,52.6,52.4857,52.5663,7469,0
+THYF.US,D,20251027,000000,52.639,52.8,52.62,52.8,7013,0
+THYF.US,D,20251028,000000,52.38,52.47,52.3401,52.3465,9406,0
+THYF.US,D,20251029,000000,52.355,52.38,52.27,52.31,10471,0
+THYF.US,D,20251030,000000,52.26,52.31,52.1597,52.25,27002,0
+THYF.US,D,20251031,000000,52.2516,52.2516,52.1901,52.2046,6186,0
+THYF.US,D,20251103,000000,52.14,52.31,52.075,52.075,6961,0
+THYF.US,D,20251104,000000,51.988,52.16,51.95,52.05,7777,0
+THYF.US,D,20251105,000000,52.075,52.24,52.075,52.1178,5823,0
+THYF.US,D,20251106,000000,52.15,52.22,51.74,52.115,5012,0
+THYF.US,D,20251107,000000,52.03,52.0937,52.0104,52.0937,7285,0
+THYF.US,D,20251110,000000,52.17,52.2592,52.163003,52.2592,5171,0
+THYF.US,D,20251111,000000,52.29,52.34,52.26,52.34,7599,0
+THYF.US,D,20251112,000000,52.32,52.32,52.2601,52.2776,2668,0
+THYF.US,D,20251113,000000,52.168,52.29,52.0492,52.0712,6321,0
+THYF.US,D,20251114,000000,51.9916,52.12,51.98,52.0844,6476,0
+THYF.US,D,20251117,000000,52.076,52.11,51.83,51.96,8974,0
+THYF.US,D,20251118,000000,51.9184,52.03,51.89,51.965,4203,0
+THYF.US,D,20251119,000000,52,52.08,51.91,51.9965,13976,0
+THYF.US,D,20251120,000000,52.1401,52.25,51.9865,51.9865,14636,0
+THYF.US,D,20251121,000000,52.02,52.15,52,52.1252,8119,0
+THYF.US,D,20251124,000000,51.88,52.03,51.78,51.9916,23160,0
+THYF.US,D,20251125,000000,51.925,52.066,51.89,52.0408,14883,0
+THYF.US,D,20251126,000000,52.1,52.22,52.0865,52.15,6645,0
+THYF.US,D,20251128,000000,52.205,52.38,52.1932,52.1982,3627,0
+THYF.US,D,20251201,000000,52.0966,52.19,52.07,52.1291,4053,0
+THYF.US,D,20251202,000000,52.165,52.31,52.1246,52.2549,10151,0
+THYF.US,D,20251203,000000,52.2447,52.39,52.1,52.35,8760,0
+THYF.US,D,20251204,000000,52.34,52.55,52.2601,52.35,7831,0
+THYF.US,D,20251205,000000,52.3132,52.39,52.2751,52.334,7529,0
+THYF.US,D,20251208,000000,52.309,52.3199,52.15,52.31,9672,0
+THYF.US,D,20251209,000000,52.25,52.2573,52.22,52.22,4634,0
+THYF.US,D,20251210,000000,52.26,52.39,52.2,52.38,9304,0
+THYF.US,D,20251211,000000,52.45,52.61,52.415,52.48,6260,0
+THYF.US,D,20251212,000000,52.38,52.41,52.29,52.3582,11517,0
+THYF.US,D,20251215,000000,52.33,52.43,52.2811,52.3354,6746,0
+THYF.US,D,20251216,000000,52.31,52.39,52.267,52.32,6937,0
+THYF.US,D,20251217,000000,52.25,52.37,52.25,52.306,7124,0
+THYF.US,D,20251218,000000,52.39,52.49,52.321,52.4276,8670,0
+THYF.US,D,20251219,000000,52.44,52.485,52.4173,52.444,3782,0
+THYF.US,D,20251222,000000,52.46,52.72,52.42,52.51,6493,0
+THYF.US,D,20251223,000000,52.16,52.24,52.16,52.2,9462,0
+THYF.US,D,20251224,000000,52.21,52.27,52.21,52.22,2021,0
+THYF.US,D,20251226,000000,52.28,52.315,52.27,52.3078,7196,0
+THYF.US,D,20251229,000000,52.25,52.27,52.15,52.2454,13533,0
+THYF.US,D,20251230,000000,52.26,52.3247,52.26,52.3016,7167,0
+THYF.US,D,20251231,000000,52.3059,52.33,52.24,52.255,4262,0
+THYF.US,D,20260102,000000,52.3,52.34,52.2,52.277,8731,0
+THYF.US,D,20260105,000000,52.382,52.4,52.3601,52.375,3480,0
+THYF.US,D,20260106,000000,52.358,52.36,52.31,52.345,9113,0
+THYF.US,D,20260107,000000,52.3881,52.4,52.32,52.332,7381,0
+THYF.US,D,20260108,000000,52.3259,52.36,52.3201,52.3547,11034,0
+THYF.US,D,20260109,000000,52.3999,52.51,52.394,52.4,6836,0
+THYF.US,D,20260112,000000,52.39,52.4305,52.37,52.4103,7385,0
+THYF.US,D,20260113,000000,52.43,52.49,52.42,52.49,9229,0
+THYF.US,D,20260114,000000,52.4,52.49,52.4,52.49,2967,0
+THYF.US,D,20260115,000000,52.48,52.66,52.48,52.56,8529,0
+THYF.US,D,20260116,000000,52.51,52.6,52.5,52.6,8061,0
+THYF.US,D,20260120,000000,52.34,52.53,52.33,52.395,8653,0
+THYF.US,D,20260121,000000,52.45,52.59,52.42,52.539,10204,0
+THYF.US,D,20260122,000000,52.58,52.625,52.58,52.6,10501,0
+THYF.US,D,20260123,000000,52.56,52.63,52.52,52.545,6891,0
+THYF.US,D,20260126,000000,52.59,52.6999,52.54,52.58,10227,0
+THYF.US,D,20260127,000000,52.27,52.335,52.27,52.3,15199,0
+THYF.US,D,20260128,000000,52.24,52.35,52.2122,52.27,7006,0
+THYF.US,D,20260129,000000,52.22,52.27,52.145,52.27,10499,0
+THYF.US,D,20260130,000000,52.24,52.28,52.17,52.28,4597,0
+THYF.US,D,20260202,000000,52.29,52.32,52.22,52.22,30548,0
+THYF.US,D,20260203,000000,52.28,52.31,52.16,52.28,10552,0
+THYF.US,D,20260204,000000,52.2425,52.31,52.21,52.2651,6587,0
+THYF.US,D,20260205,000000,52.2301,52.27,52.17,52.233,9006,0
+THYF.US,D,20260206,000000,52.285,52.365,52.285,52.34,3485,0
+THYF.US,D,20260209,000000,52.439,52.465,52.28,52.39,107818,0
+THYF.US,D,20260210,000000,52.4352,52.475,52.34,52.34,5161,0
+THYF.US,D,20260211,000000,52.37,52.44,52.35,52.37,3955,0
+THYF.US,D,20260212,000000,52.44,52.49,52.365,52.38,8380,0
+THYF.US,D,20260213,000000,52.33,52.392068,52.31,52.3525,4775,0
+THYF.US,D,20260217,000000,52.41,52.4699,52.363,52.3803,5268,0
+THYF.US,D,20260218,000000,52.41,52.51,52.39,52.46,6688,0

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

@@ -0,0 +1,650 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TJUL.US,D,20230719,000000,25,25,24.91,24.93,384808,0
+TJUL.US,D,20230720,000000,25.05,25.05,24.85,24.95,342284,0
+TJUL.US,D,20230721,000000,24.92,24.92,24.84,24.885,146676,0
+TJUL.US,D,20230724,000000,24.89,24.92,24.86,24.89,294628,0
+TJUL.US,D,20230725,000000,24.89,24.92,24.85,24.9,271396,0
+TJUL.US,D,20230726,000000,24.93,24.93,24.8701,24.92,238823,0
+TJUL.US,D,20230727,000000,24.96,24.96,24.825,24.85,86856,0
+TJUL.US,D,20230728,000000,24.9,24.95,24.8545,24.94,100763,0
+TJUL.US,D,20230731,000000,24.94,24.95,24.89,24.94,162492,0
+TJUL.US,D,20230801,000000,24.94,24.95,24.88,24.91,324920,0
+TJUL.US,D,20230802,000000,24.89,24.89,24.78,24.81,640799,0
+TJUL.US,D,20230803,000000,24.82,24.84,24.74,24.78,142775,0
+TJUL.US,D,20230804,000000,24.86,24.92,24.7801,24.8081,90091,0
+TJUL.US,D,20230807,000000,24.87,24.91,24.83,24.89,116891,0
+TJUL.US,D,20230808,000000,25,25,24.7801,24.85,210982,0
+TJUL.US,D,20230809,000000,24.87,24.87,24.77,24.8,42524,0
+TJUL.US,D,20230810,000000,24.89,24.9199,24.77,24.79,142262,0
+TJUL.US,D,20230811,000000,24.8,24.8181,24.74,24.7501,226471,0
+TJUL.US,D,20230814,000000,24.75,24.81,24.74,24.79,145051,0
+TJUL.US,D,20230815,000000,24.78,24.82,24.66,24.68,156930,0
+TJUL.US,D,20230816,000000,24.75,24.75,24.63,24.66,110697,0
+TJUL.US,D,20230817,000000,24.7,24.7,24.5901,24.62,356453,0
+TJUL.US,D,20230818,000000,24.6,24.62,24.51,24.5995,81821,0
+TJUL.US,D,20230821,000000,24.6,24.679,24.57,24.67,117609,0
+TJUL.US,D,20230822,000000,24.72,24.72,24.6,24.63,152970,0
+TJUL.US,D,20230823,000000,24.63,24.7399,24.63,24.7299,174862,0
+TJUL.US,D,20230824,000000,24.78,24.78,24.5801,24.63,153963,0
+TJUL.US,D,20230825,000000,24.67,24.67,24.57,24.64,44903,0
+TJUL.US,D,20230828,000000,24.71,24.72,24.6401,24.71,81814,0
+TJUL.US,D,20230829,000000,24.73,24.8,24.65,24.78,177366,0
+TJUL.US,D,20230830,000000,24.8,24.8599,24.8,24.83,595028,0
+TJUL.US,D,20230831,000000,24.86,24.88,24.8301,24.8685,210229,0
+TJUL.US,D,20230901,000000,24.9,24.9,24.81,24.89,187052,0
+TJUL.US,D,20230905,000000,24.89,24.91,24.8,24.82,40135,0
+TJUL.US,D,20230906,000000,24.8,24.81,24.709,24.8,104463,0
+TJUL.US,D,20230907,000000,24.75,24.76,24.7,24.75,72865,0
+TJUL.US,D,20230908,000000,24.75,24.8199,24.71,24.78,188715,0
+TJUL.US,D,20230911,000000,24.83,24.84,24.74,24.82,78081,0
+TJUL.US,D,20230912,000000,24.83,24.83,24.7101,24.76,107666,0
+TJUL.US,D,20230913,000000,24.75,24.82,24.73,24.79,39474,0
+TJUL.US,D,20230914,000000,24.85,24.8666,24.7982,24.84,50803,0
+TJUL.US,D,20230915,000000,24.79,24.8188,24.71,24.75,66477,0
+TJUL.US,D,20230918,000000,24.8,24.8,24.7137,24.735,50558,0
+TJUL.US,D,20230919,000000,24.73,24.7399,24.645,24.71,71421,0
+TJUL.US,D,20230920,000000,24.76,24.76,24.62,24.65,82384,0
+TJUL.US,D,20230921,000000,24.6,24.6033,24.5,24.5,170837,0
+TJUL.US,D,20230922,000000,24.54,24.5439,24.49,24.49,65560,0
+TJUL.US,D,20230925,000000,24.5,24.5,24.46,24.495,51314,0
+TJUL.US,D,20230926,000000,24.44,24.46,24.4,24.4,61435,0
+TJUL.US,D,20230927,000000,24.43,24.43,24.32,24.42,60469,0
+TJUL.US,D,20230928,000000,24.4,24.47,24.371,24.45,68926,0
+TJUL.US,D,20230929,000000,24.4924,24.5141,24.38,24.42,29038,0
+TJUL.US,D,20231002,000000,24.36,24.43,24.36,24.43,81164,0
+TJUL.US,D,20231003,000000,24.31,24.38,24.261,24.33,83448,0
+TJUL.US,D,20231004,000000,24.32,24.44,24.28,24.43,272646,0
+TJUL.US,D,20231005,000000,24.45,24.46,24.355,24.42,787852,0
+TJUL.US,D,20231006,000000,24.37,24.5378,24.3034,24.47,71579,0
+TJUL.US,D,20231009,000000,24.47,24.57,24.4413,24.53,73933,0
+TJUL.US,D,20231010,000000,24.59,24.64,24.51,24.605,45806,0
+TJUL.US,D,20231011,000000,24.64,24.66,24.5471,24.63,78187,0
+TJUL.US,D,20231012,000000,24.64,24.64,24.53,24.6,75191,0
+TJUL.US,D,20231013,000000,24.5897,24.63,24.52,24.55,38454,0
+TJUL.US,D,20231016,000000,24.54,24.64,24.54,24.6142,46057,0
+TJUL.US,D,20231017,000000,24.58,24.65,24.5412,24.64,136979,0
+TJUL.US,D,20231018,000000,24.6,24.6,24.5,24.52,36369,0
+TJUL.US,D,20231019,000000,24.44,24.55,24.4,24.48,85885,0
+TJUL.US,D,20231020,000000,24.42,24.4984,24.335,24.4,36208,0
+TJUL.US,D,20231023,000000,24.3208,24.4177,24.32,24.33,62901,0
+TJUL.US,D,20231024,000000,24.36,24.43,24.3416,24.42,62381,0
+TJUL.US,D,20231025,000000,24.37,24.37,24.26,24.3,82012,0
+TJUL.US,D,20231026,000000,24.26,24.28,24.172,24.2,98749,0
+TJUL.US,D,20231027,000000,24.22,24.25,24.13,24.18,67306,0
+TJUL.US,D,20231030,000000,24.18,24.2608,24.17,24.25,33758,0
+TJUL.US,D,20231031,000000,24.28,24.31,24.2101,24.26,50011,0
+TJUL.US,D,20231101,000000,24.3,24.44,24.28,24.4,161103,0
+TJUL.US,D,20231102,000000,24.54,24.5681,24.47,24.5,83705,0
+TJUL.US,D,20231103,000000,24.64,24.68,24.57,24.67,64194,0
+TJUL.US,D,20231106,000000,24.63,24.69,24.5819,24.63,91028,0
+TJUL.US,D,20231107,000000,24.65,24.74,24.635,24.72,137911,0
+TJUL.US,D,20231108,000000,24.65,24.74,24.645,24.69,60729,0
+TJUL.US,D,20231109,000000,24.7,24.7,24.57,24.63,33462,0
+TJUL.US,D,20231110,000000,24.66,24.77,24.59,24.72,115816,0
+TJUL.US,D,20231113,000000,24.73,24.76,24.66,24.74,69164,0
+TJUL.US,D,20231114,000000,24.81,24.97,24.81,24.92,87421,0
+TJUL.US,D,20231115,000000,24.94,24.98,24.8852,24.96,119048,0
+TJUL.US,D,20231116,000000,24.94,24.97,24.9,24.97,88292,0
+TJUL.US,D,20231117,000000,24.98,24.98,24.91,24.97,40331,0
+TJUL.US,D,20231120,000000,24.96,25.05,24.9599,25.0151,50911,0
+TJUL.US,D,20231121,000000,25,25.07,25,25.07,74627,0
+TJUL.US,D,20231122,000000,24.99,25.07,24.99,25.07,25933,0
+TJUL.US,D,20231124,000000,25.07,25.07,25,25.07,17912,0
+TJUL.US,D,20231127,000000,25.1,25.1,25.01,25.09,54375,0
+TJUL.US,D,20231128,000000,25.05,25.13,25.0142,25.13,31381,0
+TJUL.US,D,20231129,000000,25.16,25.16,25.04,25.11,48371,0
+TJUL.US,D,20231130,000000,25.09,25.16,25.06,25.16,30678,0
+TJUL.US,D,20231201,000000,25.2,25.29,25.09,25.29,69566,0
+TJUL.US,D,20231204,000000,25.17,25.19,25.1,25.13,61280,0
+TJUL.US,D,20231205,000000,25.16,25.21,25.09,25.19,36856,0
+TJUL.US,D,20231206,000000,25.25,25.25,25.0968,25.16,38250,0
+TJUL.US,D,20231207,000000,25.195,25.24,25.1855,25.23,54372,0
+TJUL.US,D,20231208,000000,25.19,25.26,25.1568,25.24,45844,0
+TJUL.US,D,20231211,000000,25.205,25.27,25.2017,25.26,23238,0
+TJUL.US,D,20231212,000000,25.27,25.32,25.2435,25.3,30951,0
+TJUL.US,D,20231213,000000,25.33,25.49,25.28,25.49,39435,0
+TJUL.US,D,20231214,000000,25.5,25.54,25.4501,25.53,30088,0
+TJUL.US,D,20231215,000000,25.5,25.53,25.4374,25.51,20233,0
+TJUL.US,D,20231218,000000,25.5,25.57,25.49,25.55,41860,0
+TJUL.US,D,20231219,000000,25.57,25.62,25.546,25.62,35503,0
+TJUL.US,D,20231220,000000,25.6,25.62,25.5001,25.51,26412,0
+TJUL.US,D,20231221,000000,25.536,25.59,25.502,25.59,25911,0
+TJUL.US,D,20231222,000000,25.6098,25.63,25.58,25.63,13413,0
+TJUL.US,D,20231226,000000,25.57,25.65,25.57,25.64,10529,0
+TJUL.US,D,20231227,000000,25.64,25.68,25.59,25.68,7648,0
+TJUL.US,D,20231228,000000,25.63,25.67,25.6111,25.67,17615,0
+TJUL.US,D,20231229,000000,25.6514,25.67,25.61,25.67,12148,0
+TJUL.US,D,20240102,000000,25.6,25.63,25.5101,25.63,145035,0
+TJUL.US,D,20240103,000000,25.57,25.57,25.5,25.55,23279,0
+TJUL.US,D,20240104,000000,25.516,25.5599,25.5,25.5001,15157,0
+TJUL.US,D,20240105,000000,25.5,25.55,25.47,25.51,29790,0
+TJUL.US,D,20240108,000000,25.51,25.5935,25.47,25.5802,161211,0
+TJUL.US,D,20240109,000000,25.58,25.62,25.54,25.61,52324,0
+TJUL.US,D,20240110,000000,25.57,25.67,25.56,25.67,28917,0
+TJUL.US,D,20240111,000000,25.68,25.69,25.5501,25.68,55239,0
+TJUL.US,D,20240112,000000,25.7,25.76,25.66,25.73,21489,0
+TJUL.US,D,20240116,000000,25.65,25.69,25.6001,25.69,21077,0
+TJUL.US,D,20240117,000000,25.55,25.62,25.55,25.62,14953,0
+TJUL.US,D,20240118,000000,25.61,25.69,25.6,25.64,74994,0
+TJUL.US,D,20240119,000000,25.65,25.77,25.6333,25.73,24440,0
+TJUL.US,D,20240122,000000,25.78,25.8,25.73,25.8,16460,0
+TJUL.US,D,20240123,000000,25.8,25.83,25.75,25.83,21078,0
+TJUL.US,D,20240124,000000,25.8502,25.87,25.7901,25.83,20742,0
+TJUL.US,D,20240125,000000,25.82,25.88,25.79,25.86,26540,0
+TJUL.US,D,20240126,000000,25.8205,25.89,25.8087,25.87,18229,0
+TJUL.US,D,20240129,000000,25.87,25.94,25.85,25.94,8594,0
+TJUL.US,D,20240130,000000,25.88,25.93,25.8416,25.92,8127,0
+TJUL.US,D,20240131,000000,25.8591,25.91,25.7613,25.806,28805,0
+TJUL.US,D,20240201,000000,25.87,25.94,25.82,25.9,254694,0
+TJUL.US,D,20240202,000000,25.87,25.98,25.85,25.98,184928,0
+TJUL.US,D,20240205,000000,25.8637,25.938,25.86,25.87,8460,0
+TJUL.US,D,20240206,000000,25.9161,25.95,25.87,25.9,65560,0
+TJUL.US,D,20240207,000000,25.9634,26.0199,25.93,26.01,15380,0
+TJUL.US,D,20240208,000000,26.01,26.01,25.95,25.96,16162,0
+TJUL.US,D,20240209,000000,25.9642,26.01,25.951,25.99,26921,0
+TJUL.US,D,20240212,000000,25.99,26.04,25.98,26.04,25113,0
+TJUL.US,D,20240213,000000,25.9,25.93,25.8301,25.91,37030,0
+TJUL.US,D,20240214,000000,25.9355,25.97,25.9001,25.97,9230,0
+TJUL.US,D,20240215,000000,25.93,26.02,25.93,25.9948,32268,0
+TJUL.US,D,20240216,000000,25.95,26.01,25.93,25.93,9196,0
+TJUL.US,D,20240220,000000,25.9,25.96,25.9,25.95,29261,0
+TJUL.US,D,20240221,000000,25.93,25.96,25.87,25.96,25615,0
+TJUL.US,D,20240222,000000,26.02,26.09,25.98,26.0365,19149,0
+TJUL.US,D,20240223,000000,26.11,26.11,26.0215,26.09,18177,0
+TJUL.US,D,20240226,000000,26.1,26.1,26.03,26.0384,16964,0
+TJUL.US,D,20240227,000000,26.04,26.07,25.9901,26.07,23137,0
+TJUL.US,D,20240228,000000,26.06,26.08,26.0001,26.0443,19619,0
+TJUL.US,D,20240229,000000,26.05,26.1,26.03,26.0869,17673,0
+TJUL.US,D,20240301,000000,26.08,26.1445,26.08,26.1445,30939,0
+TJUL.US,D,20240304,000000,26.12,26.16,26.1,26.13,11751,0
+TJUL.US,D,20240305,000000,26.09,26.1299,26.0453,26.0992,7729,0
+TJUL.US,D,20240306,000000,26.1093,26.17,26.1093,26.1309,16746,0
+TJUL.US,D,20240307,000000,26.1632,26.21,26.1428,26.2033,4636,0
+TJUL.US,D,20240308,000000,26.18,26.24,26.15,26.17,36216,0
+TJUL.US,D,20240311,000000,26.16,26.19,26.0909,26.16,13991,0
+TJUL.US,D,20240312,000000,26.21,26.25,26.16,26.2266,10353,0
+TJUL.US,D,20240313,000000,26.16,26.2599,26.16,26.2097,31594,0
+TJUL.US,D,20240314,000000,26.17,26.2,26.13,26.1797,8987,0
+TJUL.US,D,20240315,000000,26.17,26.17,26.07,26.09,38572,0
+TJUL.US,D,20240318,000000,26.1861,26.19,26.15,26.1651,11229,0
+TJUL.US,D,20240319,000000,26.12,26.2,26.11,26.185,53719,0
+TJUL.US,D,20240320,000000,26.19,26.27,26.17,26.24,26746,0
+TJUL.US,D,20240321,000000,26.34,26.3483,26.2602,26.2692,56455,0
+TJUL.US,D,20240322,000000,26.2701,26.3299,26.27,26.2998,59840,0
+TJUL.US,D,20240325,000000,26.25,26.28,26.25,26.265,8352,0
+TJUL.US,D,20240326,000000,26.31,26.33,26.2419,26.2617,14973,0
+TJUL.US,D,20240327,000000,26.297,26.3009,26.2412,26.3,22170,0
+TJUL.US,D,20240328,000000,26.31,26.37,26.29,26.31,23996,0
+TJUL.US,D,20240401,000000,26.31,26.34,26.24,26.27,55939,0
+TJUL.US,D,20240402,000000,26.22,26.28,26.2118,26.25,16674,0
+TJUL.US,D,20240403,000000,26.255,26.29,26.23,26.26,11652,0
+TJUL.US,D,20240404,000000,26.31,26.35,26.19,26.2176,26012,0
+TJUL.US,D,20240405,000000,26.2,26.2772,26.2,26.25,6954,0
+TJUL.US,D,20240408,000000,26.25,26.31,26.25,26.2666,22135,0
+TJUL.US,D,20240409,000000,26.28,26.3,26.21,26.26,24060,0
+TJUL.US,D,20240410,000000,26.18,26.26,26.12,26.18,29156,0
+TJUL.US,D,20240411,000000,26.15,26.26,26.13,26.2398,8905,0
+TJUL.US,D,20240412,000000,26.2,26.21,26.12,26.1593,13672,0
+TJUL.US,D,20240415,000000,26.2,26.2,26.05,26.0506,46503,0
+TJUL.US,D,20240416,000000,26.04,26.12,26.04,26.07,53085,0
+TJUL.US,D,20240417,000000,26.1117,26.1117,26.01,26.0636,27286,0
+TJUL.US,D,20240418,000000,26.04,26.11,25.97,26.03,17844,0
+TJUL.US,D,20240419,000000,25.9837,26.0199,25.9211,25.94,46269,0
+TJUL.US,D,20240422,000000,25.97,26.04,25.9528,26.0259,12105,0
+TJUL.US,D,20240423,000000,26.02,26.12,26.02,26.08,18766,0
+TJUL.US,D,20240424,000000,26.09,26.1299,26.06,26.08,34945,0
+TJUL.US,D,20240425,000000,25.9601,26.06,25.96,26.0549,12436,0
+TJUL.US,D,20240426,000000,26.08,26.17,26.08,26.1393,29003,0
+TJUL.US,D,20240429,000000,26.1686,26.1686,26.11,26.1569,28652,0
+TJUL.US,D,20240430,000000,26.12,26.14,26.0448,26.0448,49121,0
+TJUL.US,D,20240501,000000,26.01,26.15,25.98,26.043,24653,0
+TJUL.US,D,20240502,000000,26.07,26.1108,26.03,26.1108,18872,0
+TJUL.US,D,20240503,000000,26.19,26.1967,26.15,26.1959,26086,0
+TJUL.US,D,20240506,000000,26.22,26.29,26.22,26.25,8189,0
+TJUL.US,D,20240507,000000,26.27,26.33,26.22,26.25,171471,0
+TJUL.US,D,20240508,000000,26.26,26.32,26.25,26.28,19083,0
+TJUL.US,D,20240509,000000,26.33,26.38,26.28,26.32,20377,0
+TJUL.US,D,20240510,000000,26.385,26.385,26.3101,26.35,8591,0
+TJUL.US,D,20240513,000000,26.36,26.42,26.33,26.34,16821,0
+TJUL.US,D,20240514,000000,26.4,26.445,26.33,26.44,15990,0
+TJUL.US,D,20240515,000000,26.4337,26.4923,26.4337,26.4802,19521,0
+TJUL.US,D,20240516,000000,26.4614,26.5,26.46,26.4757,7760,0
+TJUL.US,D,20240517,000000,26.45,26.4845,26.45,26.4765,94987,0
+TJUL.US,D,20240520,000000,26.48,26.5377,26.48,26.5014,7079,0
+TJUL.US,D,20240521,000000,26.48,26.54,26.48,26.51,6065,0
+TJUL.US,D,20240522,000000,26.54,26.56,26.47,26.54,6335,0
+TJUL.US,D,20240523,000000,26.55,26.55,26.44,26.45,6084,0
+TJUL.US,D,20240524,000000,26.4711,26.5255,26.4711,26.51,4930,0
+TJUL.US,D,20240528,000000,26.51,26.5899,26.4901,26.5302,17155,0
+TJUL.US,D,20240529,000000,26.47,26.55,26.46,26.46,19154,0
+TJUL.US,D,20240530,000000,26.495,26.5,26.43,26.5,16587,0
+TJUL.US,D,20240531,000000,26.46,26.5,26.4109,26.5,9185,0
+TJUL.US,D,20240603,000000,26.5347,26.57,26.46,26.55,23169,0
+TJUL.US,D,20240604,000000,26.5,26.56,26.4801,26.56,21396,0
+TJUL.US,D,20240605,000000,26.55,26.6149,26.55,26.6149,21420,0
+TJUL.US,D,20240606,000000,26.63,26.63,26.58,26.6,31676,0
+TJUL.US,D,20240607,000000,26.67,26.67,26.5597,26.5849,2721,0
+TJUL.US,D,20240610,000000,26.5501,26.6384,26.5501,26.6098,17375,0
+TJUL.US,D,20240611,000000,26.5934,26.64,26.5702,26.6199,9464,0
+TJUL.US,D,20240612,000000,26.51,26.7699,26.51,26.7164,12467,0
+TJUL.US,D,20240613,000000,26.69,26.775,26.69,26.77,13620,0
+TJUL.US,D,20240614,000000,26.74,26.7699,26.69,26.76,15281,0
+TJUL.US,D,20240617,000000,26.7163,26.785,26.6905,26.7644,11582,0
+TJUL.US,D,20240618,000000,26.75,26.8287,26.75,26.7895,34849,0
+TJUL.US,D,20240620,000000,26.84,26.8496,26.75,26.7853,14701,0
+TJUL.US,D,20240621,000000,26.74,26.81,26.74,26.775,16938,0
+TJUL.US,D,20240624,000000,26.8,26.81,26.7501,26.7743,14548,0
+TJUL.US,D,20240625,000000,26.74,26.81,26.74,26.7666,10352,0
+TJUL.US,D,20240626,000000,26.785,26.81,26.75,26.7925,16556,0
+TJUL.US,D,20240627,000000,26.75,26.81,26.75,26.8002,5358,0
+TJUL.US,D,20240628,000000,26.77,26.86,26.77,26.78,11429,0
+TJUL.US,D,20240701,000000,26.71,26.84,26.71,26.825,281157,0
+TJUL.US,D,20240702,000000,26.77,26.89,26.71,26.84,162783,0
+TJUL.US,D,20240703,000000,26.865,26.9,26.85,26.9,2508,0
+TJUL.US,D,20240705,000000,26.76,26.93,26.76,26.9,8804,0
+TJUL.US,D,20240708,000000,27.07,27.07,26.9,26.94,42119,0
+TJUL.US,D,20240709,000000,26.95,26.9692,26.9001,26.9501,226822,0
+TJUL.US,D,20240710,000000,26.945,26.98,26.9101,26.955,9709,0
+TJUL.US,D,20240711,000000,26.96,26.98,26.94,26.9453,32802,0
+TJUL.US,D,20240712,000000,26.92,27.05,26.92,26.99,1819672,0
+TJUL.US,D,20240715,000000,26.89,27.06,26.89,26.99,92610,0
+TJUL.US,D,20240716,000000,26.99,27.0699,26.98,27.04,15110,0
+TJUL.US,D,20240717,000000,27,27,26.9504,26.9774,31936,0
+TJUL.US,D,20240718,000000,26.95,27.005,26.91,26.9312,18319,0
+TJUL.US,D,20240719,000000,26.93,26.95,26.89,26.9,6173,0
+TJUL.US,D,20240722,000000,26.93,27.0199,26.91,26.9846,48526,0
+TJUL.US,D,20240723,000000,26.96,27.022,26.96,26.96,19640,0
+TJUL.US,D,20240724,000000,26.9326,26.9326,26.85,26.8565,14977,0
+TJUL.US,D,20240725,000000,26.8571,26.95,26.8201,26.8431,4186,0
+TJUL.US,D,20240726,000000,26.75,26.94,26.75,26.89,7543,0
+TJUL.US,D,20240729,000000,26.82,26.9699,26.82,26.9,14411,0
+TJUL.US,D,20240730,000000,26.79,26.97,26.79,26.88,23049,0
+TJUL.US,D,20240731,000000,26.9301,27.03,26.9301,26.9924,237851,0
+TJUL.US,D,20240801,000000,27.11,27.11,26.88,26.95,38102,0
+TJUL.US,D,20240802,000000,26.875,26.8899,26.8089,26.8201,17853,0
+TJUL.US,D,20240805,000000,26.22,26.99,26.22,26.61,38972,0
+TJUL.US,D,20240806,000000,26.47,26.785,26.47,26.69,1152748,0
+TJUL.US,D,20240807,000000,26.96,26.96,26.67,26.67,42331,0
+TJUL.US,D,20240808,000000,26.89,26.89,26.76,26.81,21837,0
+TJUL.US,D,20240809,000000,26.98,26.98,26.8095,26.87,34212,0
+TJUL.US,D,20240812,000000,27.04,27.04,26.86,26.91,21523,0
+TJUL.US,D,20240813,000000,27.07,27.07,26.945,27.05,116881,0
+TJUL.US,D,20240814,000000,27.0151,27.061,27,27.0498,17179,0
+TJUL.US,D,20240815,000000,27.0716,27.126,27.0707,27.126,14366,0
+TJUL.US,D,20240816,000000,27.0903,27.17,27.0903,27.1349,15973,0
+TJUL.US,D,20240819,000000,27.15,27.22,27.15,27.205,13364,0
+TJUL.US,D,20240820,000000,27.09,27.25,27.09,27.17,23939,0
+TJUL.US,D,20240821,000000,27.25,27.25,27.1815,27.2,4489,0
+TJUL.US,D,20240822,000000,27.28,27.28,27.13,27.159,13271,0
+TJUL.US,D,20240823,000000,27.195,27.27,27.17,27.2452,16780,0
+TJUL.US,D,20240826,000000,27.2763,27.3099,27.2101,27.2457,10059,0
+TJUL.US,D,20240827,000000,27.21,27.2999,27.21,27.23,13616,0
+TJUL.US,D,20240828,000000,27.23,27.2699,27.18,27.23,18863,0
+TJUL.US,D,20240829,000000,27.45,27.45,27.22,27.235,8237,0
+TJUL.US,D,20240830,000000,27.25,27.31,27.2108,27.2941,6287,0
+TJUL.US,D,20240903,000000,27.23,27.265,27.1301,27.21,20224,0
+TJUL.US,D,20240904,000000,27.18,27.23,27.17,27.1849,4975,0
+TJUL.US,D,20240905,000000,27.17,27.21,27.13,27.1642,34575,0
+TJUL.US,D,20240906,000000,27.2199,27.2199,27.0405,27.065,7638,0
+TJUL.US,D,20240909,000000,27.12,27.1899,27.12,27.1401,7758,0
+TJUL.US,D,20240910,000000,27.16,27.165,27.11,27.165,10241,0
+TJUL.US,D,20240911,000000,27.11,27.2258,27.11,27.2258,12461,0
+TJUL.US,D,20240912,000000,27.24,27.32,27.1901,27.2948,16470,0
+TJUL.US,D,20240913,000000,27.325,27.36,27.2901,27.3249,9644,0
+TJUL.US,D,20240916,000000,27.19,27.3699,27.19,27.3403,4003,0
+TJUL.US,D,20240917,000000,27.36,27.36,27.32,27.3405,5674,0
+TJUL.US,D,20240918,000000,27.33,27.4088,27.32,27.35,12379,0
+TJUL.US,D,20240919,000000,27.63,27.63,27.3901,27.42,16530,0
+TJUL.US,D,20240920,000000,27.41,27.44,27.3901,27.41,5981,0
+TJUL.US,D,20240923,000000,27.3,27.45,27.3,27.44,6242,0
+TJUL.US,D,20240924,000000,27.32,27.48,27.32,27.48,9613,0
+TJUL.US,D,20240925,000000,27.45,27.485,27.45,27.485,4952,0
+TJUL.US,D,20240926,000000,27.45,27.49,27.422,27.4492,22083,0
+TJUL.US,D,20240927,000000,27.43,27.4855,27.43,27.435,15914,0
+TJUL.US,D,20240930,000000,27.43,27.5,27.3,27.44,40035,0
+TJUL.US,D,20241001,000000,27.43,27.48,27.4,27.4334,35662,0
+TJUL.US,D,20241002,000000,27.38,27.48,27.38,27.41,12132,0
+TJUL.US,D,20241003,000000,27.415,27.45,27.37,27.4088,11434,0
+TJUL.US,D,20241004,000000,27.4,27.46,27.3806,27.46,10677,0
+TJUL.US,D,20241007,000000,27.27,27.45,27.27,27.31,83693,0
+TJUL.US,D,20241008,000000,27.36,27.4499,27.36,27.4,15625,0
+TJUL.US,D,20241009,000000,27.39,27.46,27.39,27.43,46151,0
+TJUL.US,D,20241010,000000,27.42,27.45,27.42,27.435,8062,0
+TJUL.US,D,20241011,000000,27.44,27.5099,27.44,27.46,9098,0
+TJUL.US,D,20241014,000000,27.47,27.5251,27.46,27.505,8135,0
+TJUL.US,D,20241015,000000,27.525,27.525,27.4505,27.46,10280,0
+TJUL.US,D,20241016,000000,27.35,27.54,27.35,27.49,8802,0
+TJUL.US,D,20241017,000000,27.41,27.56,27.41,27.48,12259,0
+TJUL.US,D,20241018,000000,27.545,27.57,27.5001,27.54,10292,0
+TJUL.US,D,20241021,000000,27.55,27.55,27.5,27.5461,8015,0
+TJUL.US,D,20241022,000000,27.49,27.5799,27.49,27.52,51962,0
+TJUL.US,D,20241023,000000,27.51,27.5799,27.46,27.48,9199,0
+TJUL.US,D,20241024,000000,27.49,27.55,27.47,27.49,16391,0
+TJUL.US,D,20241025,000000,27.53,27.58,27.49,27.49,10461,0
+TJUL.US,D,20241028,000000,27.595,27.595,27.5001,27.5498,6706,0
+TJUL.US,D,20241029,000000,27.4901,27.5795,27.49,27.56,29575,0
+TJUL.US,D,20241030,000000,27.5575,27.6099,27.5107,27.5401,18832,0
+TJUL.US,D,20241031,000000,27.44,27.4742,27.41,27.41,24282,0
+TJUL.US,D,20241101,000000,27.41,27.53,27.41,27.44,132802,0
+TJUL.US,D,20241104,000000,27.41,27.5035,27.41,27.45,16238,0
+TJUL.US,D,20241105,000000,27.48,27.5534,27.48,27.5299,6844,0
+TJUL.US,D,20241106,000000,27.625,27.6787,27.58,27.625,9447,0
+TJUL.US,D,20241107,000000,27.62,27.71,27.61,27.62,22669,0
+TJUL.US,D,20241108,000000,27.685,27.7207,27.63,27.63,14473,0
+TJUL.US,D,20241111,000000,27.7299,27.7299,27.64,27.6699,8109,0
+TJUL.US,D,20241112,000000,27.65,27.7199,27.63,27.64,9917,0
+TJUL.US,D,20241113,000000,27.65,27.7096,27.64,27.66,8490,0
+TJUL.US,D,20241114,000000,27.661,27.72,27.65,27.6701,9245,0
+TJUL.US,D,20241115,000000,27.61,27.6699,27.56,27.6699,6176,0
+TJUL.US,D,20241118,000000,27.635,27.6497,27.59,27.635,11605,0
+TJUL.US,D,20241119,000000,27.59,27.665,27.59,27.64,5428,0
+TJUL.US,D,20241120,000000,27.62,27.6993,27.6095,27.663,3861,0
+TJUL.US,D,20241121,000000,27.64,27.7,27.62,27.6664,12189,0
+TJUL.US,D,20241122,000000,27.66,27.7297,27.61,27.6935,6498,0
+TJUL.US,D,20241125,000000,27.69,27.75,27.67,27.6847,81343,0
+TJUL.US,D,20241126,000000,27.71,27.78,27.6,27.71,11536,0
+TJUL.US,D,20241127,000000,27.71,27.74,27.71,27.725,3704,0
+TJUL.US,D,20241129,000000,27.765,27.8,27.65,27.74,5399,0
+TJUL.US,D,20241202,000000,27.75,27.7961,27.74,27.76,58919,0
+TJUL.US,D,20241203,000000,27.75,27.82,27.75,27.8026,93539,0
+TJUL.US,D,20241204,000000,27.7707,27.8179,27.7601,27.77,12570,0
+TJUL.US,D,20241205,000000,27.71,27.838,27.7,27.8045,17533,0
+TJUL.US,D,20241206,000000,27.825,27.8596,27.74,27.77,22237,0
+TJUL.US,D,20241209,000000,27.8,27.844,27.74,27.76,57528,0
+TJUL.US,D,20241210,000000,27.7929,27.8,27.73,27.76,18854,0
+TJUL.US,D,20241211,000000,27.7951,27.8615,27.78,27.8148,17053,0
+TJUL.US,D,20241212,000000,27.7801,27.8595,27.75,27.77,11543,0
+TJUL.US,D,20241213,000000,27.7901,27.85,27.76,27.815,10652,0
+TJUL.US,D,20241216,000000,27.781,27.87,27.78,27.805,20565,0
+TJUL.US,D,20241217,000000,27.78,27.8502,27.74,27.8182,6077,0
+TJUL.US,D,20241218,000000,27.78,27.87,27.7553,27.7553,9566,0
+TJUL.US,D,20241219,000000,27.71,27.7469,27.68,27.6993,5873,0
+TJUL.US,D,20241220,000000,27.67,27.79,27.67,27.7549,10092,0
+TJUL.US,D,20241223,000000,27.67,27.7999,27.66,27.785,9624,0
+TJUL.US,D,20241224,000000,27.74,27.88,27.735,27.8325,13823,0
+TJUL.US,D,20241226,000000,27.8,27.865,27.8,27.855,9008,0
+TJUL.US,D,20241227,000000,27.855,27.8698,27.77,27.8,20273,0
+TJUL.US,D,20241230,000000,27.75,27.84,27.75,27.8107,17781,0
+TJUL.US,D,20241231,000000,27.78,27.8687,27.76,27.77,36764,0
+TJUL.US,D,20250102,000000,27.805,27.88,27.76,27.77,6034,0
+TJUL.US,D,20250103,000000,27.8,27.91,27.76,27.845,23598,0
+TJUL.US,D,20250106,000000,27.905,27.905,27.82,27.87,16302,0
+TJUL.US,D,20250107,000000,27.9499,27.9499,27.82,27.85,18653,0
+TJUL.US,D,20250108,000000,27.846,27.89,27.81,27.85,11995,0
+TJUL.US,D,20250110,000000,27.9,27.9,27.71,27.825,40597,0
+TJUL.US,D,20250113,000000,27.7749,27.8693,27.76,27.835,17290,0
+TJUL.US,D,20250114,000000,27.8665,27.8699,27.81,27.8398,13705,0
+TJUL.US,D,20250115,000000,27.88,27.97,27.88,27.9067,12092,0
+TJUL.US,D,20250116,000000,27.89,27.96,27.89,27.9188,28172,0
+TJUL.US,D,20250117,000000,27.93,28,27.88,27.9661,9119,0
+TJUL.US,D,20250121,000000,28.0296,28.11,27.9401,28.01,28854,0
+TJUL.US,D,20250122,000000,28.1,28.1,27.98,27.9915,6622,0
+TJUL.US,D,20250123,000000,27.981,28.14,27.975,28.03,17742,0
+TJUL.US,D,20250124,000000,28,28.05,27.99,28.0423,21762,0
+TJUL.US,D,20250127,000000,28.04,28.04,27.85,28.04,11242,0
+TJUL.US,D,20250128,000000,27.9801,28.0033,27.98,27.9965,14192,0
+TJUL.US,D,20250129,000000,27.981,28.0599,27.981,28.0345,7468,0
+TJUL.US,D,20250130,000000,27.99,28.03,27.97,28.0001,18637,0
+TJUL.US,D,20250131,000000,28,28.1091,28,28.0301,6809,0
+TJUL.US,D,20250203,000000,27.95,28.04,27.91,28.018,7925,0
+TJUL.US,D,20250204,000000,28.06,28.0805,27.94,28.048,10588,0
+TJUL.US,D,20250205,000000,27.95,28.06,27.9,28.0355,17083,0
+TJUL.US,D,20250206,000000,28.03,28.084,27.99,28.0504,4813,0
+TJUL.US,D,20250207,000000,28.1299,28.1299,28.0025,28.0502,11062,0
+TJUL.US,D,20250210,000000,28.03,28.1099,28.03,28.0506,20038,0
+TJUL.US,D,20250211,000000,28.111,28.111,28.03,28.0702,9023,0
+TJUL.US,D,20250212,000000,28.065,28.105,28.0376,28.105,9489,0
+TJUL.US,D,20250213,000000,28.1302,28.1302,28.0508,28.1143,12008,0
+TJUL.US,D,20250214,000000,28.1699,28.1699,28.0701,28.125,12713,0
+TJUL.US,D,20250218,000000,28.1699,28.1699,28,28.1294,8979,0
+TJUL.US,D,20250219,000000,28.12,28.1889,28.0997,28.1889,35386,0
+TJUL.US,D,20250220,000000,28.1385,28.24,28.09,28.1351,94519,0
+TJUL.US,D,20250221,000000,28.17,28.1799,28.07,28.1099,28317,0
+TJUL.US,D,20250224,000000,28.09,28.16,28.0604,28.13,11942,0
+TJUL.US,D,20250225,000000,28.11,28.12,28.01,28.0843,10738,0
+TJUL.US,D,20250226,000000,28.095,28.1587,28.08,28.0916,13099,0
+TJUL.US,D,20250227,000000,28.09,28.13,28.04,28.0446,4464,0
+TJUL.US,D,20250228,000000,28.02,28.0937,27.96,28.0937,18015,0
+TJUL.US,D,20250303,000000,28.08,28.12,27.96,28.029,21655,0
+TJUL.US,D,20250304,000000,27.96,28.05,27.88,27.975,88534,0
+TJUL.US,D,20250305,000000,27.97,28.06,27.91,28.015,11254,0
+TJUL.US,D,20250306,000000,27.98,28.0347,27.9104,27.944,35202,0
+TJUL.US,D,20250307,000000,27.96,28.0175,27.8801,27.9906,21580,0
+TJUL.US,D,20250310,000000,27.88,28.03,27.771,27.88,15138,0
+TJUL.US,D,20250311,000000,27.84,27.9,27.74,27.78,25046,0
+TJUL.US,D,20250312,000000,27.86,27.8946,27.815,27.8586,16585,0
+TJUL.US,D,20250313,000000,27.8322,27.85,27.76,27.76,7878,0
+TJUL.US,D,20250314,000000,27.905,27.97,27.9005,27.965,6357,0
+TJUL.US,D,20250317,000000,27.96,28.02,27.95,28.01,10584,0
+TJUL.US,D,20250318,000000,27.96,27.99,27.9,27.9472,40694,0
+TJUL.US,D,20250319,000000,27.9745,28.0899,27.9701,28.0303,44224,0
+TJUL.US,D,20250320,000000,27.995,28.055,27.93,28,1011822,0
+TJUL.US,D,20250321,000000,27.96,28.0591,27.9514,28.02,15642,0
+TJUL.US,D,20250324,000000,28.1,28.1415,28.06,28.12,11586,0
+TJUL.US,D,20250325,000000,28.13,28.1771,28.1101,28.159,11246,0
+TJUL.US,D,20250326,000000,28.13,28.1892,28.0584,28.08,7220,0
+TJUL.US,D,20250327,000000,28.01,28.13,28.01,28.06,7778,0
+TJUL.US,D,20250328,000000,28.06,28.06,27.94,27.976,16579,0
+TJUL.US,D,20250331,000000,27.9115,28.06,27.8901,28.06,314455,0
+TJUL.US,D,20250401,000000,28.0399,28.1,27.9426,28.01,10965,0
+TJUL.US,D,20250402,000000,27.99,28.11,27.99,28.11,28209,0
+TJUL.US,D,20250403,000000,27.79,27.87,27.7,27.73,46155,0
+TJUL.US,D,20250404,000000,27.41,27.445,27.0312,27.12,35131,0
+TJUL.US,D,20250407,000000,26.5995,27.37,26.5995,27.0599,56115,0
+TJUL.US,D,20250408,000000,27.32,27.4799,26.81,26.89,31228,0
+TJUL.US,D,20250409,000000,26.91,27.88,26.84,27.76,381472,0
+TJUL.US,D,20250410,000000,27.4801,27.5644,27.1761,27.37,19075,0
+TJUL.US,D,20250411,000000,27.39,27.55,27.38,27.54,24998,0
+TJUL.US,D,20250414,000000,27.67,27.7,27.59,27.69,23411,0
+TJUL.US,D,20250415,000000,27.73,27.81,27.68,27.7,23739,0
+TJUL.US,D,20250416,000000,27.6,27.65,27.36,27.47,29145,0
+TJUL.US,D,20250417,000000,27.54,27.6,27.47,27.5,12436,0
+TJUL.US,D,20250421,000000,27.4,27.49,27.11,27.3,20324,0
+TJUL.US,D,20250422,000000,27.41,27.5851,27.41,27.5299,20392,0
+TJUL.US,D,20250423,000000,27.78,27.842,27.65,27.7079,12795,0
+TJUL.US,D,20250424,000000,27.75,27.92,27.75,27.845,18670,0
+TJUL.US,D,20250425,000000,27.9,27.965,27.86,27.9581,7802,0
+TJUL.US,D,20250428,000000,28.01,28.01,27.8901,27.991,6083,0
+TJUL.US,D,20250429,000000,27.97,28.04,27.97,28.02,11142,0
+TJUL.US,D,20250430,000000,27.84,28.0411,27.84,28.0411,28936,0
+TJUL.US,D,20250501,000000,28.09,28.12,28.08,28.0927,10793,0
+TJUL.US,D,20250502,000000,28.1001,28.19,28.1001,28.1664,10943,0
+TJUL.US,D,20250505,000000,28.13,28.2199,28.13,28.14,5404,0
+TJUL.US,D,20250506,000000,28.12,28.2,28.01,28.1145,11959,0
+TJUL.US,D,20250507,000000,28.12,28.1635,28.08,28.1635,2953,0
+TJUL.US,D,20250508,000000,28.1701,28.26,28.17,28.25,19278,0
+TJUL.US,D,20250509,000000,28.225,28.2509,28.22,28.2276,6628,0
+TJUL.US,D,20250512,000000,28.37,28.42,28.3,28.4,27849,0
+TJUL.US,D,20250513,000000,28.44,28.4693,28.41,28.435,76711,0
+TJUL.US,D,20250514,000000,28.42,28.46,28.4,28.4348,26997,0
+TJUL.US,D,20250515,000000,28.4699,28.47,28.4,28.45,15913,0
+TJUL.US,D,20250516,000000,28.445,28.45,28.42,28.45,8250,0
+TJUL.US,D,20250519,000000,28.43,28.54,28.43,28.45,5037,0
+TJUL.US,D,20250520,000000,28.43,28.51,28.43,28.51,8771,0
+TJUL.US,D,20250521,000000,28.44,28.5,28.41,28.4145,16687,0
+TJUL.US,D,20250522,000000,28.46,28.47,28.3701,28.4279,2523,0
+TJUL.US,D,20250523,000000,28.4599,28.4599,28.29,28.397,2529,0
+TJUL.US,D,20250527,000000,28.45,28.5299,28.44,28.52,11359,0
+TJUL.US,D,20250528,000000,28.51,28.51,28.4601,28.48,5861,0
+TJUL.US,D,20250529,000000,28.51,28.515,28.51,28.515,1657,0
+TJUL.US,D,20250530,000000,28.54,28.54,28.4801,28.5,8423,0
+TJUL.US,D,20250602,000000,28.4801,28.54,28.4801,28.5297,14210,0
+TJUL.US,D,20250603,000000,28.5123,28.56,28.5123,28.5349,1043,0
+TJUL.US,D,20250604,000000,28.54,28.56,28.44,28.5352,4308,0
+TJUL.US,D,20250605,000000,28.54,28.56,28.5301,28.56,10982,0
+TJUL.US,D,20250606,000000,28.55,28.57,28.5401,28.57,18287,0
+TJUL.US,D,20250609,000000,28.56,28.57,28.48,28.57,4723,0
+TJUL.US,D,20250610,000000,28.552,28.59,28.55,28.55,15405,0
+TJUL.US,D,20250611,000000,28.595,28.6499,28.54,28.6,5825,0
+TJUL.US,D,20250612,000000,28.5401,28.6,28.5401,28.57,2358,0
+TJUL.US,D,20250613,000000,28.5454,28.6,28.5454,28.6,7046,0
+TJUL.US,D,20250616,000000,28.5601,28.6,28.56,28.58,5217,0
+TJUL.US,D,20250617,000000,28.57,28.63,28.5506,28.62,5339,0
+TJUL.US,D,20250618,000000,28.5651,28.6,28.5651,28.59,3998,0
+TJUL.US,D,20250620,000000,28.62,28.635,28.51,28.6155,4385,0
+TJUL.US,D,20250623,000000,28.61,28.68,28.61,28.65,7265,0
+TJUL.US,D,20250624,000000,28.61,28.6899,28.48,28.61,9739,0
+TJUL.US,D,20250625,000000,28.61,28.6812,28.59,28.635,8115,0
+TJUL.US,D,20250626,000000,28.62,28.65,28.55,28.65,6982,0
+TJUL.US,D,20250627,000000,28.63,28.65,28.51,28.62,56940,0
+TJUL.US,D,20250630,000000,28.61,28.7099,28.6,28.69,65788,0
+TJUL.US,D,20250701,000000,28.66,28.75,28.57,28.68,190624,0
+TJUL.US,D,20250702,000000,28.74,28.78,28.59,28.64,47589,0
+TJUL.US,D,20250703,000000,28.69,28.73,28.65,28.71,8919,0
+TJUL.US,D,20250707,000000,28.66,28.73,28.61,28.62,30123,0
+TJUL.US,D,20250708,000000,28.63,28.66,28.62,28.65,27800,0
+TJUL.US,D,20250709,000000,28.64,28.71,28.59,28.71,66373,0
+TJUL.US,D,20250710,000000,28.69,28.725,28.51,28.64,49865,0
+TJUL.US,D,20250711,000000,28.689,28.71,28.6401,28.69,14526,0
+TJUL.US,D,20250714,000000,28.7,28.76,28.6101,28.71,173403,0
+TJUL.US,D,20250715,000000,28.65,28.7199,28.57,28.6,17511,0
+TJUL.US,D,20250716,000000,28.638,28.73,28.61,28.72,67878,0
+TJUL.US,D,20250717,000000,28.69,28.72,28.64,28.6858,7666,0
+TJUL.US,D,20250718,000000,28.7,28.83,28.69,28.73,9137,0
+TJUL.US,D,20250721,000000,28.77,28.8,28.7,28.7799,65386,0
+TJUL.US,D,20250722,000000,28.77,28.8,28.7254,28.7467,7369,0
+TJUL.US,D,20250723,000000,28.78,28.82,28.67,28.75,10171,0
+TJUL.US,D,20250724,000000,28.81,28.8299,28.7301,28.7712,5953,0
+TJUL.US,D,20250725,000000,28.81,28.85,28.67,28.78,21282,0
+TJUL.US,D,20250728,000000,28.78,28.9,28.77,28.835,18071,0
+TJUL.US,D,20250729,000000,28.89,28.89,28.7901,28.84,17397,0
+TJUL.US,D,20250730,000000,28.85,28.87,28.7301,28.7832,13857,0
+TJUL.US,D,20250731,000000,28.8614,28.8725,28.74,28.7609,20948,0
+TJUL.US,D,20250801,000000,28.78,28.84,28.68,28.77,38674,0
+TJUL.US,D,20250804,000000,28.7773,28.8847,28.7773,28.865,18082,0
+TJUL.US,D,20250805,000000,28.9,28.9,28.79,28.8411,35240,0
+TJUL.US,D,20250806,000000,28.86,28.92,28.835,28.86,12717,0
+TJUL.US,D,20250807,000000,28.87,28.9499,28.82,28.8673,14794,0
+TJUL.US,D,20250808,000000,28.895,28.94,28.71,28.87,6122,0
+TJUL.US,D,20250811,000000,28.87,28.95,28.87,28.8954,20519,0
+TJUL.US,D,20250812,000000,28.925,29.01,28.9201,28.9862,16237,0
+TJUL.US,D,20250813,000000,29.0599,29.07,28.98,29.07,17562,0
+TJUL.US,D,20250814,000000,29.03,29.04,28.9601,29.04,14215,0
+TJUL.US,D,20250815,000000,29.0499,29.0699,28.9851,29.045,25570,0
+TJUL.US,D,20250818,000000,29.05,29.06,28.99,29.035,526536,0
+TJUL.US,D,20250819,000000,29.02,29.03,28.9001,28.98,15881,0
+TJUL.US,D,20250820,000000,28.94,28.99,28.89,28.99,14150,0
+TJUL.US,D,20250821,000000,28.95,29.01,28.8501,28.94,51583,0
+TJUL.US,D,20250822,000000,28.9799,29.1099,28.9799,29.0274,20351,0
+TJUL.US,D,20250825,000000,29.06,29.06,28.96,29.0599,16480,0
+TJUL.US,D,20250826,000000,29.06,29.09,28.961,29.0479,15784,0
+TJUL.US,D,20250827,000000,29.09,29.13,29.0201,29.13,14010,0
+TJUL.US,D,20250828,000000,29.0201,29.13,28.99,29.07,13479,0
+TJUL.US,D,20250829,000000,29.0848,29.12,29.0101,29.0589,27051,0
+TJUL.US,D,20250902,000000,29.04,29.04,28.92,29.005,20272,0
+TJUL.US,D,20250903,000000,28.991,29.11,28.991,29.0525,17553,0
+TJUL.US,D,20250904,000000,29.13,29.14,29.0401,29.105,6211,0
+TJUL.US,D,20250905,000000,29.24,29.24,29.1024,29.155,4007,0
+TJUL.US,D,20250908,000000,29.16,29.23,29.1401,29.1693,12060,0
+TJUL.US,D,20250909,000000,29.22,29.22,29.1201,29.1693,11703,0
+TJUL.US,D,20250910,000000,29.26,29.32,29.1828,29.185,4941,0
+TJUL.US,D,20250911,000000,29.2107,29.2899,29.2107,29.235,8618,0
+TJUL.US,D,20250912,000000,29.29,29.34,29.2,29.29,45947,0
+TJUL.US,D,20250915,000000,29.31,29.33,29.2507,29.2856,3982,0
+TJUL.US,D,20250916,000000,29.33,29.33,29.2501,29.2882,3468,0
+TJUL.US,D,20250917,000000,29.34,29.3887,29.21,29.32,496882,0
+TJUL.US,D,20250918,000000,29.285,29.33,29.2505,29.324,27831,0
+TJUL.US,D,20250919,000000,29.34,29.34,29.2866,29.3193,53681,0
+TJUL.US,D,20250922,000000,29.3007,29.3798,29.2701,29.37,42604,0
+TJUL.US,D,20250923,000000,29.36,29.37,29.2777,29.33,9570,0
+TJUL.US,D,20250924,000000,29.32,29.32,29.22,29.26,17022,0
+TJUL.US,D,20250925,000000,29.23,29.26,29.21,29.248,12566,0
+TJUL.US,D,20250926,000000,29.26,29.31,29.2366,29.2897,13897,0
+TJUL.US,D,20250929,000000,29.34,29.3491,29.28,29.305,6711,0
+TJUL.US,D,20250930,000000,29.33,29.34,29.22,29.285,12679,0
+TJUL.US,D,20251001,000000,29.31,29.3895,29.31,29.3696,10185,0
+TJUL.US,D,20251002,000000,29.35,29.3699,29.29,29.345,19510,0
+TJUL.US,D,20251003,000000,29.38,29.4,29.36,29.36,4923,0
+TJUL.US,D,20251006,000000,29.36,29.38,29.3407,29.373,9240,0
+TJUL.US,D,20251007,000000,29.35,29.39,29.33,29.3443,6437,0
+TJUL.US,D,20251008,000000,29.36,29.41,29.3,29.3461,7814,0
+TJUL.US,D,20251009,000000,29.36,29.4193,29.31,29.3511,9507,0
+TJUL.US,D,20251010,000000,29.3748,29.39,29.23,29.255,11641,0
+TJUL.US,D,20251013,000000,29.3,29.343,29.2601,29.343,15061,0
+TJUL.US,D,20251014,000000,29.255,29.3424,29.21,29.3042,14817,0
+TJUL.US,D,20251015,000000,29.36,29.3797,29.31,29.31,8786,0
+TJUL.US,D,20251016,000000,29.35,29.3749,29.29,29.3194,10285,0
+TJUL.US,D,20251017,000000,29.35,29.41,29.33,29.3687,5060,0
+TJUL.US,D,20251020,000000,29.43,29.51,29.3901,29.4244,7713,0
+TJUL.US,D,20251021,000000,29.42,29.4792,29.4021,29.4338,5203,0
+TJUL.US,D,20251022,000000,29.44,29.44,29.37,29.4181,2749,0
+TJUL.US,D,20251023,000000,29.4,29.4485,29.32,29.4485,7972,0
+TJUL.US,D,20251024,000000,29.5199,29.52,29.45,29.4705,3311,0
+TJUL.US,D,20251027,000000,29.49,29.55,29.41,29.55,7149,0
+TJUL.US,D,20251028,000000,29.5,29.57,29.48,29.55,4726,0
+TJUL.US,D,20251029,000000,29.5799,29.5799,29.445,29.4548,5893,0
+TJUL.US,D,20251030,000000,29.435,29.57,29.4,29.4,29533,0
+TJUL.US,D,20251031,000000,29.4702,29.4732,29.4,29.4119,5232,0
+TJUL.US,D,20251103,000000,29.41,29.45,29.39,29.4186,12921,0
+TJUL.US,D,20251104,000000,29.3611,29.42,29.35,29.3752,7131,0
+TJUL.US,D,20251105,000000,29.43,29.45,29.37,29.37,9247,0
+TJUL.US,D,20251106,000000,29.4,29.4021,29.3485,29.36,5390,0
+TJUL.US,D,20251107,000000,29.2901,29.37,29.25,29.3663,4484,0
+TJUL.US,D,20251110,000000,29.42,29.45,29.38,29.4248,8589,0
+TJUL.US,D,20251111,000000,29.4001,29.45,29.4001,29.4302,6858,0
+TJUL.US,D,20251112,000000,29.45,29.48,29.37,29.48,8970,0
+TJUL.US,D,20251113,000000,29.4299,29.4299,29.3401,29.355,5746,0
+TJUL.US,D,20251114,000000,29.2801,29.3885,29.2801,29.3471,21571,0
+TJUL.US,D,20251117,000000,29.32,29.36,29.24,29.31,5187,0
+TJUL.US,D,20251118,000000,29.27,29.28,29.2,29.2735,13854,0
+TJUL.US,D,20251119,000000,29.3169,29.3169,29.18,29.2902,3304,0
+TJUL.US,D,20251120,000000,29.392,29.392,29.2,29.2292,25627,0
+TJUL.US,D,20251121,000000,29.27,29.3147,29.16,29.2834,31435,0
+TJUL.US,D,20251124,000000,29.31,29.38,29.308,29.3679,4121,0
+TJUL.US,D,20251125,000000,29.3627,29.4496,29.33,29.4326,3981,0
+TJUL.US,D,20251126,000000,29.42,29.48,29.42,29.4771,8786,0
+TJUL.US,D,20251128,000000,29.5,29.5224,29.5,29.5051,1988,0
+TJUL.US,D,20251201,000000,29.6,29.6,29.44,29.4801,17202,0
+TJUL.US,D,20251202,000000,29.55,29.55,29.45,29.4786,6554,0
+TJUL.US,D,20251203,000000,29.5,29.5,29.466,29.495,7070,0
+TJUL.US,D,20251204,000000,29.5,29.5,29.4701,29.5,11653,0
+TJUL.US,D,20251205,000000,29.5,29.565,29.5,29.5251,3327,0
+TJUL.US,D,20251208,000000,29.55,29.55,29.46,29.4957,5065,0
+TJUL.US,D,20251209,000000,29.4921,29.535,29.47,29.5,11926,0
+TJUL.US,D,20251210,000000,29.475,29.56,29.47,29.56,11230,0
+TJUL.US,D,20251211,000000,29.5423,29.5899,29.5,29.5451,10848,0
+TJUL.US,D,20251212,000000,29.5622,29.5722,29.4601,29.48,4626,0
+TJUL.US,D,20251215,000000,29.4987,29.55,29.48,29.5099,3287,0
+TJUL.US,D,20251216,000000,29.495,29.5004,29.41,29.485,11651,0
+TJUL.US,D,20251217,000000,29.46,29.4999,29.42,29.48,8185,0
+TJUL.US,D,20251218,000000,29.47,29.495,29.45,29.4792,4917,0
+TJUL.US,D,20251219,000000,29.495,29.5,29.49,29.495,12660,0
+TJUL.US,D,20251222,000000,29.55,29.62,29.5,29.5863,9116,0
+TJUL.US,D,20251223,000000,29.56,29.67,29.56,29.67,15663,0
+TJUL.US,D,20251224,000000,29.63,29.6443,29.6,29.64,3213,0
+TJUL.US,D,20251226,000000,29.63,29.69,29.61,29.69,5331,0
+TJUL.US,D,20251229,000000,29.63,29.655,29.6154,29.6543,3541,0
+TJUL.US,D,20251230,000000,29.64,29.7099,29.6201,29.6648,5062,0
+TJUL.US,D,20251231,000000,29.61,29.69,29.52,29.59,4948,0
+TJUL.US,D,20260102,000000,29.62,29.7,29.6,29.6311,4944,0
+TJUL.US,D,20260105,000000,29.65,29.684,29.64,29.6746,8564,0
+TJUL.US,D,20260106,000000,29.71,29.71,29.59,29.69,257227,0
+TJUL.US,D,20260107,000000,29.72,29.7262,29.65,29.66,152452,0
+TJUL.US,D,20260108,000000,29.66,29.74,29.6501,29.694,129792,0
+TJUL.US,D,20260109,000000,29.74,29.77,29.6701,29.77,8582,0
+TJUL.US,D,20260112,000000,29.77,29.77,29.7,29.75,18439,0
+TJUL.US,D,20260113,000000,29.7175,29.77,29.7001,29.76,11025,0
+TJUL.US,D,20260114,000000,29.68,29.77,29.67,29.73,14920,0
+TJUL.US,D,20260115,000000,29.73,29.73,29.68,29.69,6092,0
+TJUL.US,D,20260116,000000,29.69,29.75,29.68,29.75,14220,0
+TJUL.US,D,20260120,000000,29.58,29.669,29.56,29.56,19425,0
+TJUL.US,D,20260121,000000,29.64,29.68,29.59,29.6373,8008,0
+TJUL.US,D,20260122,000000,29.7,29.72,29.6,29.65,45018,0
+TJUL.US,D,20260123,000000,29.68,29.69,29.65,29.68,8179,0
+TJUL.US,D,20260126,000000,29.71,29.78,29.71,29.7158,11830,0
+TJUL.US,D,20260127,000000,29.73,29.79,29.7201,29.79,9216,0
+TJUL.US,D,20260128,000000,29.79,29.79,29.72,29.79,5334,0
+TJUL.US,D,20260129,000000,29.7188,29.75,29.7,29.7,5829,0
+TJUL.US,D,20260130,000000,29.731,29.8,29.61,29.7,7844,0
+TJUL.US,D,20260202,000000,29.75,29.8,29.701,29.73,36827,0
+TJUL.US,D,20260203,000000,29.735,29.735,29.67,29.723,6317,0
+TJUL.US,D,20260204,000000,29.7045,29.73,29.625,29.6534,13256,0
+TJUL.US,D,20260205,000000,29.64,29.675,29.59,29.6258,6484,0
+TJUL.US,D,20260206,000000,29.66,29.73,29.66,29.71,6648,0
+TJUL.US,D,20260209,000000,29.72,29.7899,29.62,29.75,10857,0
+TJUL.US,D,20260210,000000,29.75,29.83,29.75,29.7799,13441,0
+TJUL.US,D,20260211,000000,29.73,29.765,29.73,29.7408,954266,0
+TJUL.US,D,20260212,000000,29.75,29.785,29.65,29.65,12540,0
+TJUL.US,D,20260213,000000,29.694,29.7369,29.68,29.68,6209,0
+TJUL.US,D,20260217,000000,29.64,29.71,29.64,29.67,7093,0
+TJUL.US,D,20260218,000000,29.71,29.755,29.7,29.707,2350,0

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

@@ -0,0 +1,1049 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMFG.US,D,20211214,000000,26.2362,26.3114,25.5671,26.0939,33883.176689683,0
+TMFG.US,D,20211215,000000,26.119,26.3732,25.7344,26.3365,41786.620754855,0
+TMFG.US,D,20211216,000000,27.9674,27.9674,25.8095,25.9183,15386.008809473,0
+TMFG.US,D,20211217,000000,24.9482,26.052,24.4211,25.9517,31312.464928697,0
+TMFG.US,D,20211220,000000,25.3747,25.8012,25.3747,25.6172,24801.987934016,0
+TMFG.US,D,20211221,000000,25.751,26.2528,25.751,26.2471,19096.203504514,0
+TMFG.US,D,20211222,000000,26.1274,26.5665,26.1274,26.3114,37081.620392305,0
+TMFG.US,D,20211223,000000,26.671,26.7379,26.6301,26.7163,13641.511851669,0
+TMFG.US,D,20211227,000000,26.5707,26.8893,26.5539,26.8466,20883.744938317,0
+TMFG.US,D,20211228,000000,26.7714,26.9136,26.7714,26.8466,37669.89489761,0
+TMFG.US,D,20211229,000000,26.6961,26.8132,26.6802,26.7045,27501.833122994,0
+TMFG.US,D,20211230,000000,26.7045,27.1978,26.7045,26.9554,34162.96578367,0
+TMFG.US,D,20211231,000000,26.9386,27.039,26.6208,26.8299,24883.294166456,0
+TMFG.US,D,20220103,000000,26.4703,26.8633,26.4452,26.5356,46642.276783395,0
+TMFG.US,D,20220104,000000,26.5288,26.6752,25.5419,26.5443,41380.089592652,0
+TMFG.US,D,20220105,000000,26.2027,26.7128,25.6507,25.6507,59590.294299544,0
+TMFG.US,D,20220106,000000,25.6925,25.8556,25.5671,25.7147,23183.037364539,0
+TMFG.US,D,20220107,000000,26.3448,26.3448,25.4668,25.4987,11476.135572997,0
+TMFG.US,D,20220110,000000,25.0904,25.3077,24.8311,25.3077,29379.050548458,0
+TMFG.US,D,20220111,000000,25.1907,25.7678,25.1907,25.7075,38707.745041115,0
+TMFG.US,D,20220112,000000,25.9433,26.0449,25.8095,25.8849,42531.529325597,0
+TMFG.US,D,20220113,000000,26.1358,26.1358,25.5169,25.5273,12553.443152833,0
+TMFG.US,D,20220114,000000,25.1907,25.4165,25.0067,25.2743,36728.894825101,0
+TMFG.US,D,20220118,000000,24.7893,24.9105,24.7056,24.7342,39376.130098972,0
+TMFG.US,D,20220119,000000,24.5634,24.8394,24.5133,24.5634,90826.235715357,0
+TMFG.US,D,20220120,000000,24.6471,25.082,24.392,24.438,34017.092837233,0
+TMFG.US,D,20220121,000000,24.2707,24.4631,23.8943,23.9947,41736.402199524,0
+TMFG.US,D,20220124,000000,22.9577,24.0198,22.9577,24.0198,82352.452343214,0
+TMFG.US,D,20220125,000000,23.8441,23.8441,23.3089,23.6267,44872.670547926,0
+TMFG.US,D,20220126,000000,23.702,24.1285,23.4511,23.5682,41804.555953187,0
+TMFG.US,D,20220127,000000,23.5765,23.8024,23.2587,23.3257,33153.811957497,0
+TMFG.US,D,20220128,000000,23.3006,23.9195,23.1249,23.794,36207.578393571,0
+TMFG.US,D,20220131,000000,23.8107,24.6805,23.8107,24.6805,21521.042319063,0
+TMFG.US,D,20220201,000000,24.7391,24.8896,24.6053,24.8896,20731.893592436,0
+TMFG.US,D,20220202,000000,24.9566,24.9566,24.6973,24.7975,18236.509664445,0
+TMFG.US,D,20220203,000000,24.3585,24.4715,24.1871,24.1871,30612.992193731,0
+TMFG.US,D,20220204,000000,23.9947,24.6136,23.9947,24.438,22378.344799355,0
+TMFG.US,D,20220207,000000,24.3711,24.5802,24.2539,24.2791,61451.967886453,0
+TMFG.US,D,20220208,000000,24.3795,24.5049,24.0533,24.4296,12406.374526507,0
+TMFG.US,D,20220209,000000,24.7224,25.1823,24.7224,25.0987,40070.820114383,0
+TMFG.US,D,20220210,000000,24.9231,25.3412,24.1788,24.8478,27624.988151544,0
+TMFG.US,D,20220211,000000,24.7558,24.9063,24.1201,24.1704,22142.795861256,0
+TMFG.US,D,20220214,000000,24.0616,24.2623,23.6602,23.8776,62165.788780085,0
+TMFG.US,D,20220215,000000,24.1704,24.4296,24.0616,24.4296,48792.109223514,0
+TMFG.US,D,20220216,000000,24.2122,24.3376,23.9027,24.1788,26944.646294799,0
+TMFG.US,D,20220217,000000,23.9529,24.1118,23.4761,23.6183,17788.129706135,0
+TMFG.US,D,20220218,000000,23.4595,23.5933,23.0747,23.2642,23858.596501728,0
+TMFG.US,D,20220222,000000,22.9075,23.3758,22.9075,23.1249,44310.701000176,0
+TMFG.US,D,20220223,000000,23.1835,23.3507,22.7067,22.8071,18842.719368082,0
+TMFG.US,D,20220224,000000,21.8537,23.1792,21.1596,23.1165,122453.16445482,0
+TMFG.US,D,20220225,000000,23.2755,23.5682,23.0497,23.5431,24176.647352156,0
+TMFG.US,D,20220228,000000,23.2337,23.6099,23.1584,23.2503,42142.933361726,0
+TMFG.US,D,20220301,000000,23.4177,23.6351,22.9743,23.3173,39142.972520651,0
+TMFG.US,D,20220302,000000,23.334,23.6434,23.1667,23.5096,49684.086420582,0
+TMFG.US,D,20220303,000000,23.5849,23.7521,23.0747,23.2253,54065.057533257,0
+TMFG.US,D,20220304,000000,22.8824,23.1542,22.6315,22.8573,30305.702462302,0
+TMFG.US,D,20220307,000000,22.7235,22.7679,21.8704,22.0043,112442.93242553,0
+TMFG.US,D,20220308,000000,21.8119,22.0878,21.264,21.83,25066.233189446,0
+TMFG.US,D,20220309,000000,22.598,22.6733,21.8956,22.6482,36688.241708881,0
+TMFG.US,D,20220310,000000,22.3639,22.5721,21.9289,22.4224,49661.368502694,0
+TMFG.US,D,20220311,000000,22.6231,22.6231,22.0878,22.0878,13985.867659652,0
+TMFG.US,D,20220314,000000,21.9624,22.2384,21.5359,21.6947,39730.051346066,0
+TMFG.US,D,20220315,000000,21.7114,22.23,21.6613,22.23,29387.420307681,0
+TMFG.US,D,20220316,000000,22.5479,23.058,22.3137,23.0246,40702.139095685,0
+TMFG.US,D,20220317,000000,23.0663,23.5013,23.0663,23.5013,9224.6703423287,0
+TMFG.US,D,20220318,000000,23.4595,24.1118,23.4595,24.1118,46951.957874603,0
+TMFG.US,D,20220321,000000,23.8943,23.9529,23.5096,23.6686,26788.012229363,0
+TMFG.US,D,20220322,000000,23.8609,24.2707,23.8609,24.1921,14846.757179611,0
+TMFG.US,D,20220323,000000,23.9278,23.9988,23.6853,23.6853,9890.6640404074,0
+TMFG.US,D,20220324,000000,23.7438,24.0365,23.6602,24.0365,11473.744213219,0
+TMFG.US,D,20220325,000000,24.0784,24.0784,23.7271,23.8693,29303.722715463,0
+TMFG.US,D,20220328,000000,23.8275,24.1619,23.8275,24.1285,14340.984586636,0
+TMFG.US,D,20220329,000000,24.4129,24.7727,24.3967,24.7307,25551.679224311,0
+TMFG.US,D,20220330,000000,24.689,24.7391,24.5216,24.5551,15922.869079557,0
+TMFG.US,D,20220331,000000,24.5299,24.6973,24.3719,24.3719,22980.967463325,0
+TMFG.US,D,20220401,000000,24.5007,24.5299,24.3293,24.5049,38555.893695234,0
+TMFG.US,D,20220404,000000,24.5383,24.9983,24.5383,24.9147,57391.438983985,0
+TMFG.US,D,20220405,000000,24.8896,24.9482,24.5049,24.5216,27566.39983699,0
+TMFG.US,D,20220406,000000,24.2539,24.2874,23.9362,24.1118,27306.937301115,0
+TMFG.US,D,20220407,000000,23.9947,24.293,23.9697,24.1369,20869.396779651,0
+TMFG.US,D,20220408,000000,23.9278,24.1536,23.9278,23.9446,62663.191613839,0
+TMFG.US,D,20220411,000000,23.9362,23.9362,23.5765,23.5933,19159.574538623,0
+TMFG.US,D,20220412,000000,23.5348,23.8943,23.3925,23.4177,45032.891653031,0
+TMFG.US,D,20220413,000000,23.3507,23.8358,23.3507,23.8024,12317.894214734,0
+TMFG.US,D,20220414,000000,23.7605,23.8358,23.401,23.401,20131.662288243,0
+TMFG.US,D,20220418,000000,23.2587,23.3591,23.0831,23.1919,34869.612597968,0
+TMFG.US,D,20220419,000000,23.058,23.6853,23.058,23.6518,31196.48397948,0
+TMFG.US,D,20220420,000000,23.702,23.8024,23.5849,23.5907,21430.170647512,0
+TMFG.US,D,20220421,000000,23.7689,23.9111,23.1165,23.1417,41604.877411753,0
+TMFG.US,D,20220422,000000,23.0162,23.0998,22.5645,22.5768,25655.703374641,0
+TMFG.US,D,20220425,000000,21.8369,22.6649,21.8369,22.6649,37959.249430708,0
+TMFG.US,D,20220426,000000,22.4725,22.4852,22.0293,22.0676,26023.972780399,0
+TMFG.US,D,20220427,000000,21.1595,22.3722,20.549,22.0043,59243.547131782,0
+TMFG.US,D,20220428,000000,22.1631,22.5729,21.9461,22.4475,42630.77075637,0
+TMFG.US,D,20220429,000000,21.954,22.322,21.4104,21.5526,22702.374049229,0
+TMFG.US,D,20220502,000000,21.5191,21.8119,21.2348,21.7366,40185.605383709,0
+TMFG.US,D,20220503,000000,21.6529,21.8621,21.586,21.6111,30505.381003737,0
+TMFG.US,D,20220504,000000,21.7533,22.1631,21.31,22.1631,27540.094879436,0
+TMFG.US,D,20220505,000000,21.8035,21.9039,20.9169,21.0843,21237.66618541,0
+TMFG.US,D,20220506,000000,20.9336,20.9336,20.5657,20.7413,25569.614422644,0
+TMFG.US,D,20220509,000000,20.4068,20.4487,19.7127,19.7377,104987.86831867,0
+TMFG.US,D,20220510,000000,19.9719,20.1893,19.5788,19.7879,46122.156031755,0
+TMFG.US,D,20220511,000000,19.6875,20.0388,19.3614,19.3614,65016.289635057,0
+TMFG.US,D,20220512,000000,18.9599,19.6959,18.9599,19.5118,66681.871720198,0
+TMFG.US,D,20220513,000000,19.5287,20.2312,19.378,20.1893,44059.608223522,0
+TMFG.US,D,20220516,000000,19.9133,20.1392,19.905,19.9719,22161.926739476,0
+TMFG.US,D,20220517,000000,20.1141,20.3776,20.0137,20.2896,24107.297918604,0
+TMFG.US,D,20220518,000000,20.1977,20.1977,19.5872,19.5955,16129.721700326,0
+TMFG.US,D,20220519,000000,19.4199,19.9719,19.4199,19.7963,14293.157391082,0
+TMFG.US,D,20220520,000000,19.9385,20.0472,19.5371,19.9385,39618.853116404,0
+TMFG.US,D,20220523,000000,19.9635,20.1308,19.8213,20.0973,51356.842585055,0
+TMFG.US,D,20220524,000000,19.8799,19.8799,19.5705,19.8047,32914.675979731,0
+TMFG.US,D,20220525,000000,19.7628,20.0723,19.7628,19.9886,45839.97557799,0
+TMFG.US,D,20220526,000000,19.9385,20.457,19.9385,20.4151,118184.58725169,0
+TMFG.US,D,20220527,000000,20.5657,20.8668,20.5657,20.8668,20349.276028009,0
+TMFG.US,D,20220531,000000,20.8751,20.9923,20.7497,20.8668,16855.499392846,0
+TMFG.US,D,20220601,000000,20.9086,21.0591,20.5114,20.6642,20040.790616692,0
+TMFG.US,D,20220602,000000,20.5155,21.3686,20.5155,21.3519,56372.7197187,0
+TMFG.US,D,20220603,000000,21.2097,21.2097,20.8793,20.9436,8435.5216157005,0
+TMFG.US,D,20220606,000000,21.1177,21.3435,21.0591,21.0675,18871.415685414,0
+TMFG.US,D,20220607,000000,20.7497,21.2766,20.7497,21.2515,12370.504129842,0
+TMFG.US,D,20220608,000000,21.1177,21.3039,21.0843,21.101,26456.808900157,0
+TMFG.US,D,20220609,000000,20.8835,20.9671,20.5744,20.5744,36550.738521664,0
+TMFG.US,D,20220610,000000,20.1977,20.2228,19.8758,19.9528,20812.004144987,0
+TMFG.US,D,20220613,000000,19.2359,19.3948,18.9349,18.9432,55863.360086058,0
+TMFG.US,D,20220614,000000,18.9683,19.0603,18.7023,18.8177,26984.103731131,0
+TMFG.US,D,20220615,000000,18.8931,19.3279,18.8931,19.2057,19981.006622249,0
+TMFG.US,D,20220616,000000,18.6254,18.6254,18.341,18.3913,13176.392374914,0
+TMFG.US,D,20220617,000000,18.3243,18.801,18.0149,18.7257,38412.412108574,0
+TMFG.US,D,20220621,000000,18.8847,19.1523,18.8847,19.0269,32769.998713181,0
+TMFG.US,D,20220622,000000,18.7508,19.2442,18.7508,19.0937,40482.13399614,0
+TMFG.US,D,20220623,000000,19.1439,19.4534,19.1067,19.4534,17291.922552269,0
+TMFG.US,D,20220624,000000,19.5537,20.0388,19.5537,20.0388,19860.242953478,0
+TMFG.US,D,20220627,000000,20.0723,20.0723,19.8924,19.9719,13798.145917106,0
+TMFG.US,D,20220628,000000,20.0973,20.1642,19.4473,19.4952,21760.178296829,0
+TMFG.US,D,20220629,000000,19.4701,19.5872,19.2861,19.4868,17550.189408256,0
+TMFG.US,D,20220630,000000,19.0687,19.4199,18.985,19.2694,39189.604036315,0
+TMFG.US,D,20220701,000000,19.2359,19.5035,19.2275,19.5035,24318.933258927,0
+TMFG.US,D,20220705,000000,19.3029,19.7377,19.0854,19.7377,58734.187499141,0
+TMFG.US,D,20220706,000000,19.742,19.9174,19.6875,19.7879,15539.055835244,0
+TMFG.US,D,20220707,000000,19.9385,20.1308,19.905,20.1308,22238.450252361,0
+TMFG.US,D,20220708,000000,20.1558,20.1558,19.8465,20.0388,14611.208241511,0
+TMFG.US,D,20220711,000000,19.8131,19.8548,19.7135,19.7135,10401.219352938,0
+TMFG.US,D,20220712,000000,19.721,19.7377,19.3195,19.4871,24699.159463576,0
+TMFG.US,D,20220713,000000,19.077,19.6039,19.0727,19.4367,32259.443400652,0
+TMFG.US,D,20220714,000000,19.1941,19.3656,19.0687,19.3115,13872.278070214,0
+TMFG.US,D,20220715,000000,19.4283,19.721,19.4283,19.7127,9665.8762213073,0
+TMFG.US,D,20220718,000000,19.7461,19.8783,19.5287,19.5287,14281.200592193,0
+TMFG.US,D,20220719,000000,19.7043,20.0304,19.6039,20.0304,12711.27289816,0
+TMFG.US,D,20220720,000000,19.905,20.3817,19.905,20.3315,19927.201027253,0
+TMFG.US,D,20220721,000000,20.3817,20.5322,20.3149,20.5322,4714.5658016594,0
+TMFG.US,D,20220722,000000,20.5071,20.5322,20.2228,20.273,6726.8950545614,0
+TMFG.US,D,20220725,000000,20.2813,20.2896,20.1141,20.2312,16649.842451966,0
+TMFG.US,D,20220726,000000,20.0807,20.0807,19.8213,19.8815,8906.6194918997,0
+TMFG.US,D,20220727,000000,19.9469,20.5239,19.9469,20.4956,18863.045926193,0
+TMFG.US,D,20220728,000000,20.4737,20.8166,20.3817,20.8166,20148.401806686,0
+TMFG.US,D,20220729,000000,20.9002,21.1177,20.8668,21.1177,14669.796556063,0
+TMFG.US,D,20220801,000000,20.9336,21.0723,20.7915,21.0723,5274.1439896321,0
+TMFG.US,D,20220802,000000,20.9336,21.1972,20.9086,21.0173,22173.883538365,0
+TMFG.US,D,20220803,000000,21.1428,21.5359,21.1428,21.5275,30517.337802625,0
+TMFG.US,D,20220804,000000,21.5191,21.7449,21.5191,21.7232,20230.903719015,0
+TMFG.US,D,20220805,000000,21.5945,21.8402,21.586,21.8402,11097.105048238,0
+TMFG.US,D,20220808,000000,21.9457,22.0962,21.7575,21.8452,13117.804060362,0
+TMFG.US,D,20220809,000000,21.5945,21.7366,21.5945,21.6446,8519.2192079186,0
+TMFG.US,D,20220810,000000,22.1464,22.3775,22.1381,22.3053,14028.912135651,0
+TMFG.US,D,20220811,000000,22.4642,22.4642,22.1715,22.1965,14392.398821854,0
+TMFG.US,D,20220812,000000,22.2635,22.598,22.2635,22.598,5011.0944140894,0
+TMFG.US,D,20220815,000000,22.4642,22.7699,22.4642,22.6901,25225.25861466,0
+TMFG.US,D,20220816,000000,22.6147,22.7699,22.5729,22.7235,16098.634023217,0
+TMFG.US,D,20220817,000000,22.4391,22.5562,22.368,22.4307,15995.805552776,0
+TMFG.US,D,20220818,000000,22.3137,22.4224,22.3137,22.4141,11165.258801901,0
+TMFG.US,D,20220819,000000,22.1297,22.1298,21.9707,22.0209,8073.2306093847,0
+TMFG.US,D,20220822,000000,21.8286,21.8286,21.5275,21.5277,24242.409746042,0
+TMFG.US,D,20220823,000000,21.4941,21.586,21.4104,21.4355,32694.670880186,0
+TMFG.US,D,20220824,000000,21.2766,21.5902,21.2766,21.479,15203.069786482,0
+TMFG.US,D,20220825,000000,21.5275,21.8119,21.4941,21.8119,7139.404616208,0
+TMFG.US,D,20220826,000000,21.8955,21.8955,21.1177,21.1177,9909.7949186287,0
+TMFG.US,D,20220829,000000,21.0257,21.0843,20.9253,20.9588,13658.251370112,0
+TMFG.US,D,20220830,000000,20.9755,20.9755,20.6829,20.7708,5404.4730975146,0
+TMFG.US,D,20220831,000000,20.9839,20.9923,20.6432,20.6924,8888.6842935673,0
+TMFG.US,D,20220901,000000,20.4905,20.5908,20.2562,20.5908,20160.358605575,0
+TMFG.US,D,20220902,000000,20.7163,20.7831,20.2646,20.3733,10774.271478253,0
+TMFG.US,D,20220906,000000,20.4068,20.4319,20.2813,20.298,5965.2469653763,0
+TMFG.US,D,20220907,000000,20.2646,20.8585,20.2646,20.8333,14020.542376428,0
+TMFG.US,D,20220908,000000,20.5991,20.9755,20.5991,20.9755,10810.141874918,0
+TMFG.US,D,20220909,000000,21.1888,21.3853,21.1511,21.3519,17572.907326144,0
+TMFG.US,D,20220912,000000,21.4606,21.6536,21.4606,21.6279,10978.732739243,0
+TMFG.US,D,20220913,000000,21.0508,21.0927,20.7247,20.7858,18534.233956765,0
+TMFG.US,D,20220914,000000,20.7664,20.9505,20.7413,20.8668,14966.325168494,0
+TMFG.US,D,20220915,000000,20.7163,20.9588,20.6104,20.6326,9454.2408809842,0
+TMFG.US,D,20220916,000000,20.3149,20.365,20.2312,20.3273,5527.6281260643,0
+TMFG.US,D,20220919,000000,20.1141,20.3984,20.1141,20.3901,11626.79123899,0
+TMFG.US,D,20220920,000000,20.1727,20.2061,19.9845,20.08,46013.34916187,0
+TMFG.US,D,20220921,000000,20.089,20.3232,19.7879,19.7879,8154.5368418252,0
+TMFG.US,D,20220922,000000,19.6875,19.6875,19.3279,19.3279,18522.277157875,0
+TMFG.US,D,20220923,000000,19.0937,19.1356,18.8428,18.9934,20033.616537357,0
+TMFG.US,D,20220926,000000,18.8177,19.1607,18.6672,18.8303,38889.488384218,0
+TMFG.US,D,20220927,000000,19.0436,19.0436,18.7006,18.8261,22881.726032552,0
+TMFG.US,D,20220928,000000,18.73,19.2461,18.73,19.2461,15461.336642469,0
+TMFG.US,D,20220929,000000,18.9181,18.9181,18.6187,18.7593,14474.900734184,0
+TMFG.US,D,20220930,000000,18.6086,19.0436,18.6086,18.6086,10867.534509582,0
+TMFG.US,D,20221003,000000,18.7006,19.1104,18.6839,19.0348,21921.595081821,0
+TMFG.US,D,20221004,000000,19.3363,19.767,19.3363,19.721,10270.890245056,0
+TMFG.US,D,20221005,000000,19.3446,19.7963,19.3446,19.7246,17887.371136907,0
+TMFG.US,D,20221006,000000,19.6875,19.6875,19.4617,19.5045,10095.125301397,0
+TMFG.US,D,20221007,000000,19.0687,19.1021,18.8261,18.8705,11245.369354453,0
+TMFG.US,D,20221010,000000,18.8512,18.8931,18.5836,18.7399,22771.72348278,0
+TMFG.US,D,20221011,000000,18.5334,18.6589,18.3076,18.3495,13425.093791791,0
+TMFG.US,D,20221012,000000,18.3913,18.3913,18.2407,18.2598,10755.140600032,0
+TMFG.US,D,20221013,000000,17.6218,18.5668,17.6218,18.5418,28000.431636637,0
+TMFG.US,D,20221014,000000,18.5752,18.734,17.8058,17.8811,9637.1799039753,0
+TMFG.US,D,20221017,000000,18.1988,18.6839,18.1988,18.6756,13945.214543432,0
+TMFG.US,D,20221018,000000,18.9766,19.1773,18.7759,18.8512,15207.852506038,0
+TMFG.US,D,20221019,000000,18.6505,18.7927,18.3745,18.4922,10255.346406501,0
+TMFG.US,D,20221020,000000,18.4664,18.7593,18.341,18.3906,15606.013909018,0
+TMFG.US,D,20221021,000000,18.2575,18.6338,18.2156,18.6338,6966.0310323275,0
+TMFG.US,D,20221024,000000,18.5752,18.7006,18.2657,18.7006,17713.997553026,0
+TMFG.US,D,20221025,000000,19.0185,19.1439,18.8177,19.1356,6873.9636808876,0
+TMFG.US,D,20221026,000000,18.9516,19.4464,18.9516,19.1021,16411.90215409,0
+TMFG.US,D,20221027,000000,18.9516,19.2359,18.9516,19.0101,14519.14089007,0
+TMFG.US,D,20221028,000000,19.1021,19.1983,18.8344,19.1676,14806.10406339,0
+TMFG.US,D,20221031,000000,19.0269,19.2275,18.9767,19.1774,33897.524848349,0
+TMFG.US,D,20221101,000000,19.3446,19.5169,19.0937,19.1356,14643.491598509,0
+TMFG.US,D,20221102,000000,19.1104,19.1857,18.4581,18.4664,16890.174109622,0
+TMFG.US,D,20221103,000000,18.3745,18.7174,18.3745,18.5418,15221.004984814,0
+TMFG.US,D,20221104,000000,18.7676,18.7676,18.3661,18.5919,20369.60258612,0
+TMFG.US,D,20221107,000000,18.7257,18.8177,18.4163,18.6839,27150.303235678,0
+TMFG.US,D,20221108,000000,18.7508,19.0302,18.6421,18.8428,74529.118830594,0
+TMFG.US,D,20221109,000000,18.8512,19.0017,18.7467,18.7514,10576.984296596,0
+TMFG.US,D,20221110,000000,19.378,19.9677,19.378,19.9677,23436.521500969,0
+TMFG.US,D,20221111,000000,20.3065,20.4525,20.1558,20.2646,24819.923132347,0
+TMFG.US,D,20221114,000000,20.2479,20.3275,19.997,20.0807,46062.372037313,0
+TMFG.US,D,20221115,000000,20.1392,20.666,20.1392,20.365,26505.831775598,0
+TMFG.US,D,20221116,000000,20.3318,20.3568,20.2395,20.2646,9370.543288766,0
+TMFG.US,D,20221117,000000,19.9886,20.1057,19.9217,20.0304,7678.6562460706,0
+TMFG.US,D,20221118,000000,20.1392,20.273,19.5788,20.0308,10382.088474717,0
+TMFG.US,D,20221121,000000,19.8966,20.0304,19.8966,19.9635,13190.74053358,0
+TMFG.US,D,20221122,000000,19.9217,20.1392,19.8799,20.089,19743.066324373,0
+TMFG.US,D,20221123,000000,20.1642,20.3399,20.0388,20.3399,10639.159650815,0
+TMFG.US,D,20221125,000000,20.3483,20.3483,20.2228,20.3149,12711.27289816,0
+TMFG.US,D,20221128,000000,20.0723,20.3382,20.0723,20.1057,19562.518661159,0
+TMFG.US,D,20221129,000000,20.0555,20.1727,20.0212,20.0414,13065.194145253,0
+TMFG.US,D,20221130,000000,20.0472,20.5519,19.9845,20.5519,16676.147409521,0
+TMFG.US,D,20221201,000000,20.6536,20.6703,20.4905,20.641,9508.0464759815,0
+TMFG.US,D,20221202,000000,20.2646,20.6159,20.2646,20.5518,17832.369862021,0
+TMFG.US,D,20221205,000000,20.1684,20.3051,20.0388,20.0639,11162.867442123,0
+TMFG.US,D,20221206,000000,19.997,19.997,19.6625,19.7628,32246.290921875,0
+TMFG.US,D,20221207,000000,19.6792,19.8882,19.6541,19.7127,37329.126129294,0
+TMFG.US,D,20221208,000000,19.6709,20.022,19.6709,19.9385,18602.387710428,0
+TMFG.US,D,20221209,000000,19.8465,20.0723,19.8465,19.9133,10819.707314029,0
+TMFG.US,D,20221212,000000,19.7712,20.0807,19.7712,20.0639,48525.472608304,0
+TMFG.US,D,20221213,000000,20.6159,20.6995,20.2145,20.3065,17108.983529277,0
+TMFG.US,D,20221214,000000,20.1556,20.3484,19.9543,20.1119,20550.654522784,0
+TMFG.US,D,20221215,000000,19.9208,19.9208,19.5519,19.6022,14071.771448625,0
+TMFG.US,D,20221216,000000,19.3422,19.5476,19.3414,19.401,26811.268892493,0
+TMFG.US,D,20221219,000000,19.2919,19.3595,19.1494,19.2249,67924.50518967,0
+TMFG.US,D,20221220,000000,19.2165,19.3171,19.1998,19.25,29528.296809087,0
+TMFG.US,D,20221221,000000,19.2836,19.5267,19.1849,19.4088,61457.549367121,0
+TMFG.US,D,20221222,000000,19.2584,19.2584,18.9063,19.1494,15639.012310084,0
+TMFG.US,D,20221223,000000,19.1494,19.25,19.0572,19.2333,43437.857635825,0
+TMFG.US,D,20221227,000000,19.1829,19.2836,19.141,19.1998,23864.045019841,0
+TMFG.US,D,20221228,000000,19.0824,19.2669,18.4954,18.944,23298.693293561,0
+TMFG.US,D,20221229,000000,19.0572,19.4261,19.0572,19.3758,21919.903007529,0
+TMFG.US,D,20221230,000000,19.1662,19.1913,19.0488,19.1913,31462.897020111,0
+TMFG.US,D,20230103,000000,19.3171,19.51,19.1243,19.312,31700.249327136,0
+TMFG.US,D,20230104,000000,19.3758,19.6649,19.3758,19.5828,24304.160604223,0
+TMFG.US,D,20230105,000000,19.4177,19.4471,19.2668,19.2919,21964.033838483,0
+TMFG.US,D,20230106,000000,19.401,19.7615,19.2584,19.7279,20225.040553851,0
+TMFG.US,D,20230109,000000,19.8537,20.1006,19.7782,19.9191,12512.879663292,0
+TMFG.US,D,20230110,000000,19.8117,20.122,19.8117,20.1052,10930.133374741,0
+TMFG.US,D,20230111,000000,20.1136,20.3903,20.0884,20.3903,10777.464554143,0
+TMFG.US,D,20230112,000000,20.3568,20.6335,20.3568,20.5998,25527.896619335,0
+TMFG.US,D,20230113,000000,20.5244,20.7675,20.4825,20.7675,12046.52412537,0
+TMFG.US,D,20230117,000000,20.6586,20.843,20.6586,20.7675,18451.458239551,0
+TMFG.US,D,20230118,000000,20.8347,21.0275,20.5747,20.6335,33979.547109669,0
+TMFG.US,D,20230119,000000,20.4573,20.659,20.4573,20.594,11384.561661055,0
+TMFG.US,D,20230120,000000,20.667,21.1211,20.667,21.1211,15123.755040563,0
+TMFG.US,D,20230123,000000,21.0526,21.3419,21.0442,21.279,20376.516649288,0
+TMFG.US,D,20230124,000000,21.1365,21.2827,21.0191,21.2119,5729.8516730966,0
+TMFG.US,D,20230125,000000,20.8933,21.2035,20.8179,21.1951,14614.461396847,0
+TMFG.US,D,20230126,000000,21.2287,21.388,21.1784,21.388,39993.267371066,0
+TMFG.US,D,20230127,000000,21.2707,21.5473,21.2707,21.4551,24493.803904811,0
+TMFG.US,D,20230130,000000,21.2707,21.4551,21.1616,21.2119,24076.350098486,0
+TMFG.US,D,20230131,000000,21.279,21.4862,21.2203,21.4862,13756.89200614,0
+TMFG.US,D,20230201,000000,21.4383,21.9749,21.0861,21.8798,30890.388942866,0
+TMFG.US,D,20230202,000000,21.8995,22.4276,21.8826,22.3438,13991.858862843,0
+TMFG.US,D,20230203,000000,21.8995,22.1258,21.824,21.8742,8918.0060282563,0
+TMFG.US,D,20230206,000000,21.6814,21.6982,21.5724,21.606,16968.900864518,0
+TMFG.US,D,20230207,000000,21.5473,21.8323,21.3628,21.7988,22191.84434422,0
+TMFG.US,D,20230208,000000,20.8095,21.6898,20.8095,21.5423,9591.8957441804,0
+TMFG.US,D,20230209,000000,21.673,21.7653,21.4216,21.4419,22139.36443714,0
+TMFG.US,D,20230210,000000,21.2707,21.4216,21.1365,21.335,6373.9232599975,0
+TMFG.US,D,20230213,000000,21.3377,21.5992,21.3251,21.5893,20563.774499554,0
+TMFG.US,D,20230214,000000,21.4131,21.6982,21.3963,21.6144,11353.550806871,0
+TMFG.US,D,20230215,000000,21.3544,21.6666,21.3544,21.6666,13184.383928895,0
+TMFG.US,D,20230216,000000,21.5389,21.6874,21.4047,21.4403,9885.3061337686,0
+TMFG.US,D,20230217,000000,21.3796,21.3796,21.17,21.3042,9999.8077492177,0
+TMFG.US,D,20230221,000000,21.0107,21.0861,20.8514,20.8514,13180.805753412,0
+TMFG.US,D,20230222,000000,20.9521,20.994,20.8347,20.8682,13020.980581847,0
+TMFG.US,D,20230223,000000,21.0275,21.0275,20.7175,20.8924,6246.3016677783,0
+TMFG.US,D,20230224,000000,20.5998,20.6166,20.5161,20.6166,5850.3169143503,0
+TMFG.US,D,20230227,000000,20.7089,20.8598,20.5412,20.6837,29874.187105756,0
+TMFG.US,D,20230228,000000,20.5831,20.8081,20.5831,20.7338,17202.67499606,0
+TMFG.US,D,20230301,000000,20.6921,20.843,20.6921,20.7928,7492.6994609477,0
+TMFG.US,D,20230302,000000,20.6082,20.9772,20.6082,20.9772,10250.280033012,0
+TMFG.US,D,20230303,000000,21.0191,21.2707,21.0191,21.2707,6402.5486638598,0
+TMFG.US,D,20230306,000000,21.3796,21.4718,21.237,21.273,23165.108075537,0
+TMFG.US,D,20230307,000000,21.2035,21.3293,20.9772,20.9929,15591.303303647,0
+TMFG.US,D,20230308,000000,21.0526,21.0694,20.9101,21.0023,24180.117187487,0
+TMFG.US,D,20230309,000000,20.9017,21.0694,20.5496,20.5496,15328.903768243,0
+TMFG.US,D,20230310,000000,20.5077,20.5161,20.0047,20.0843,24830.152400192,0
+TMFG.US,D,20230313,000000,19.904,20.298,19.8286,20.1255,33662.282216862,0
+TMFG.US,D,20230314,000000,20.2645,20.4993,20.2133,20.4742,21169.678881305,0
+TMFG.US,D,20230315,000000,19.9963,20.2905,19.9963,20.2645,18200.985955756,0
+TMFG.US,D,20230316,000000,20.0549,20.6227,20.0549,20.6069,14983.013471574,0
+TMFG.US,D,20230317,000000,20.407,20.5579,20.3149,20.4154,17870.601086179,0
+TMFG.US,D,20230320,000000,20.3987,20.5284,20.3484,20.4406,22133.400811335,0
+TMFG.US,D,20230321,000000,20.5328,20.8514,20.5328,20.7759,18860.562969749,0
+TMFG.US,D,20230322,000000,20.6251,20.8598,20.2678,20.4238,36598.771563066,0
+TMFG.US,D,20230323,000000,20.4825,20.7591,20.3903,20.5077,16644.479620746,0
+TMFG.US,D,20230324,000000,20.3651,20.6418,20.3651,20.6166,10159.632920782,0
+TMFG.US,D,20230327,000000,20.6837,20.7552,20.6251,20.667,17128.726036082,0
+TMFG.US,D,20230328,000000,20.4993,20.7424,20.4993,20.7003,21572.819985699,0
+TMFG.US,D,20230329,000000,20.9437,21.0442,20.8598,21.0023,23036.293758157,0
+TMFG.US,D,20230330,000000,21.1197,21.2203,21.1197,21.1951,18958.366432945,0
+TMFG.US,D,20230331,000000,21.2958,21.4963,21.2958,21.4963,37104.487031299,0
+TMFG.US,D,20230403,000000,21.3963,21.4718,21.3461,21.4467,14556.017863961,0
+TMFG.US,D,20230404,000000,21.388,21.5221,21.3293,21.3796,18898.730174899,0
+TMFG.US,D,20230405,000000,21.2203,21.3796,21.1365,21.1616,13146.216723745,0
+TMFG.US,D,20230406,000000,20.994,21.1951,20.994,21.1784,13236.863835975,0
+TMFG.US,D,20230410,000000,20.9352,21.2203,20.9101,21.17,18502.745421471,0
+TMFG.US,D,20230411,000000,21.0442,21.3796,21.0442,21.3293,34423.240869534,0
+TMFG.US,D,20230412,000000,21.3796,21.5221,21.237,21.2707,12540.312341994,0
+TMFG.US,D,20230413,000000,21.4216,21.5473,21.4047,21.5137,109214.26481066,0
+TMFG.US,D,20230414,000000,21.4886,21.6144,21.3461,21.5034,13358.52180239,0
+TMFG.US,D,20230417,000000,21.3628,21.5749,21.2707,21.5749,27111.835633047,0
+TMFG.US,D,20230418,000000,21.5473,21.6982,21.5221,21.5893,25174.849971701,0
+TMFG.US,D,20230419,000000,21.4383,21.606,21.4383,21.5724,10141.742043368,0
+TMFG.US,D,20230420,000000,21.5221,21.6768,21.5221,21.606,6134.1855026511,0
+TMFG.US,D,20230421,000000,21.5389,21.6479,21.5055,21.5339,33769.627481345,0
+TMFG.US,D,20230424,000000,21.5724,21.6982,21.5221,21.5893,15345.601920496,0
+TMFG.US,D,20230425,000000,21.4718,21.4802,21.2287,21.25,10660.577488372,0
+TMFG.US,D,20230426,000000,21.1951,21.4131,21.1951,21.2454,11146.016628869,0
+TMFG.US,D,20230427,000000,21.2538,21.5473,21.2538,21.5473,4423.8176218808,0
+TMFG.US,D,20230428,000000,21.4216,21.5893,21.3374,21.5873,6694.7663282871,0
+TMFG.US,D,20230501,000000,21.4718,21.6647,21.4718,21.5834,20433.767457013,0
+TMFG.US,D,20230502,000000,21.4383,21.4383,21.2287,21.3208,11850.917198977,0
+TMFG.US,D,20230503,000000,21.4131,21.4131,21.237,21.237,8643.6792412429,0
+TMFG.US,D,20230504,000000,21.1868,21.226,21.1197,21.1365,40648.073484415,0
+TMFG.US,D,20230505,000000,21.1868,21.3796,21.1281,21.3461,10301.567214932,0
+TMFG.US,D,20230508,000000,21.3042,21.3963,21.3042,21.3544,10080.913060161,0
+TMFG.US,D,20230509,000000,21.2454,21.2874,21.2119,21.2538,50714.673842645,0
+TMFG.US,D,20230510,000000,21.2874,21.3712,21.1951,21.3125,10779.850004464,0
+TMFG.US,D,20230511,000000,21.237,21.4277,21.237,21.4047,5776.3679543728,0
+TMFG.US,D,20230512,000000,21.3544,21.3963,21.1951,21.3156,14296.003778879,0
+TMFG.US,D,20230515,000000,21.279,21.4886,21.279,21.4551,23045.835559445,0
+TMFG.US,D,20230516,000000,21.2623,21.3712,21.2623,21.2958,11086.380370823,0
+TMFG.US,D,20230517,000000,21.3377,21.5389,21.3125,21.5316,9962.8332692289,0
+TMFG.US,D,20230518,000000,21.3377,21.6982,21.3377,21.6942,14850.620978711,0
+TMFG.US,D,20230519,000000,21.7149,21.7149,21.564,21.5893,9030.1221933835,0
+TMFG.US,D,20230522,000000,21.5137,21.7403,21.5137,21.673,13573.212331357,0
+TMFG.US,D,20230523,000000,21.5137,21.5137,21.237,21.2454,17876.564711984,0
+TMFG.US,D,20230524,000000,21.103,21.1616,21.0442,21.0945,10735.71917351,0
+TMFG.US,D,20230525,000000,20.9268,21.1533,20.9268,21.0976,14191.043964718,0
+TMFG.US,D,20230526,000000,21.1114,21.3796,21.1114,21.3592,14557.210589122,0
+TMFG.US,D,20230530,000000,21.3544,21.4819,21.279,21.2958,3540.0082776334,0
+TMFG.US,D,20230531,000000,21.1951,21.2538,21.0442,21.2538,9856.6807299063,0
+TMFG.US,D,20230601,000000,21.258,21.4467,21.258,21.43,13653.124917139,0
+TMFG.US,D,20230602,000000,21.5893,21.7554,21.5809,21.7317,54642.31779758,0
+TMFG.US,D,20230605,000000,21.606,21.7149,21.606,21.6563,51256.171065706,0
+TMFG.US,D,20230606,000000,21.7149,21.8142,21.7149,21.8142,21417.765714778,0
+TMFG.US,D,20230607,000000,21.7653,21.7653,21.5976,21.606,4008.7492658779,0
+TMFG.US,D,20230608,000000,21.564,21.6563,21.564,21.6311,16362.996482767,0
+TMFG.US,D,20230609,000000,21.6563,21.7066,21.5556,21.6144,13389.532656574,0
+TMFG.US,D,20230612,000000,21.6479,21.8407,21.6479,21.8407,19227.922319315,0
+TMFG.US,D,20230613,000000,21.9581,21.9833,21.8659,21.9313,13668.630344231,0
+TMFG.US,D,20230614,000000,21.9581,22.0679,21.9078,21.9916,18484.854544057,0
+TMFG.US,D,20230615,000000,21.8659,22.2557,21.8659,22.1853,21195.918834846,0
+TMFG.US,D,20230616,000000,22.3774,22.3774,22.1761,22.1845,13988.28068736,0
+TMFG.US,D,20230620,000000,22.0419,22.0755,21.8266,22.0419,15931.229974511,0
+TMFG.US,D,20230621,000000,21.9665,22.0138,21.891,21.9078,20785.621379487,0
+TMFG.US,D,20230622,000000,21.8156,21.9916,21.7821,21.9916,18470.541842126,0
+TMFG.US,D,20230623,000000,21.7402,21.8703,21.7402,21.7904,10138.163867885,0
+TMFG.US,D,20230626,000000,21.7988,21.8929,21.7485,21.7485,15090.358736057,0
+TMFG.US,D,20230627,000000,21.7569,22.0503,21.7569,22.0168,18682.846920771,0
+TMFG.US,D,20230628,000000,21.9749,22.1593,21.9749,22.1342,8897.7297005205,0
+TMFG.US,D,20230629,000000,22.0839,22.1592,22.0503,22.1342,15604.423280417,0
+TMFG.US,D,20230630,000000,22.2432,22.4276,22.2432,22.3941,15955.08447773,0
+TMFG.US,D,20230703,000000,22.3354,22.3774,22.3102,22.3689,5214.5944035758,0
+TMFG.US,D,20230705,000000,22.2767,22.3533,22.26,22.3533,13390.725381735,0
+TMFG.US,D,20230706,000000,22.1342,22.1342,21.8742,22.003,11835.411771885,0
+TMFG.US,D,20230707,000000,21.9078,22.1845,21.9078,22.0084,14305.545580167,0
+TMFG.US,D,20230710,000000,21.8826,22.1413,21.8826,22.1258,14581.065092341,0
+TMFG.US,D,20230711,000000,22.2767,22.3103,22.1845,22.2935,32392.029920474,0
+TMFG.US,D,20230712,000000,22.4947,22.6037,22.4612,22.5702,34974.279893882,0
+TMFG.US,D,20230713,000000,22.4193,22.8959,22.4193,22.8877,42465.786629669,0
+TMFG.US,D,20230714,000000,22.7881,22.9264,22.7881,22.872,16234.182165387,0
+TMFG.US,D,20230717,000000,22.7295,22.9307,22.7295,22.8888,13605.415910702,0
+TMFG.US,D,20230718,000000,22.7965,22.8804,22.7881,22.8804,39912.162060123,0
+TMFG.US,D,20230719,000000,22.8133,23.0146,22.8133,22.9726,20475.512837645,0
+TMFG.US,D,20230720,000000,22.8133,22.8384,22.6875,22.7178,23042.257383962,0
+TMFG.US,D,20230721,000000,22.763,22.8132,22.7211,22.7211,13727.073877117,0
+TMFG.US,D,20230724,000000,22.654,22.7395,22.6037,22.7211,17648.754206247,0
+TMFG.US,D,20230725,000000,22.6624,22.8586,22.6624,22.7965,22146.520788105,0
+TMFG.US,D,20230726,000000,22.6875,22.9307,22.6875,22.9307,5069.0819339426,0
+TMFG.US,D,20230727,000000,23.1151,23.1906,22.7462,22.7714,19009.653614865,0
+TMFG.US,D,20230728,000000,22.8929,23.0229,22.8929,22.981,50038.398676399,0
+TMFG.US,D,20230731,000000,22.9558,23.132,22.9558,23.09,12004.778744737,0
+TMFG.US,D,20230801,000000,22.8868,22.9558,22.8845,22.9419,11192.532910145,0
+TMFG.US,D,20230802,000000,22.7379,22.7379,22.3857,22.4193,6528.9775309181,0
+TMFG.US,D,20230803,000000,22.3019,22.3941,22.2181,22.3857,4849.6205043319,0
+TMFG.US,D,20230804,000000,22.5031,22.8216,22.5031,22.5391,16927.155483886,0
+TMFG.US,D,20230807,000000,22.5869,22.7379,22.5869,22.7379,12245.709227244,0
+TMFG.US,D,20230808,000000,22.6037,22.6037,22.3438,22.5659,17438.834577924,0
+TMFG.US,D,20230809,000000,22.6121,22.696,22.5702,22.5953,9455.9250758346,0
+TMFG.US,D,20230810,000000,22.7043,22.981,22.696,22.7462,15260.91843407,0
+TMFG.US,D,20230811,000000,22.5198,22.732,22.5198,22.7043,32567.36051913,0
+TMFG.US,D,20230814,000000,22.5198,22.7379,22.5198,22.7211,16581.265187217,0
+TMFG.US,D,20230815,000000,22.5534,22.6372,22.4781,22.5025,4477.4902541225,0
+TMFG.US,D,20230816,000000,22.4109,22.4863,22.2993,22.2993,10667.733839337,0
+TMFG.US,D,20230817,000000,22.3019,22.3186,22.1593,22.1694,5374.4195751401,0
+TMFG.US,D,20230818,000000,21.9833,22.1342,21.9749,22.109,17875.371986823,0
+TMFG.US,D,20230821,000000,22.1258,22.1741,22.0043,22.1549,12424.618001384,0
+TMFG.US,D,20230822,000000,22.2096,22.2096,22.1342,22.1675,6327.4069787213,0
+TMFG.US,D,20230823,000000,22.1928,22.4025,22.1928,22.3605,5188.3544500354,0
+TMFG.US,D,20230824,000000,22.3614,22.3614,22.1285,22.1285,3835.8041175434,0
+TMFG.US,D,20230825,000000,22.1509,22.3205,22.1426,22.2935,17079.824304484,0
+TMFG.US,D,20230828,000000,22.3648,22.4529,22.3521,22.436,14355.640036926,0
+TMFG.US,D,20230829,000000,22.4109,22.8133,22.4109,22.8133,10969.493305052,0
+TMFG.US,D,20230830,000000,22.8972,22.9642,22.872,22.9642,8833.3225418304,0
+TMFG.US,D,20230831,000000,22.8972,23.0355,22.8972,22.9055,29874.187105756,0
+TMFG.US,D,20230901,000000,23.0019,23.0565,22.9307,22.992,6768.7152882646,0
+TMFG.US,D,20230905,000000,22.872,22.872,22.7462,22.7965,6933.3113604726,0
+TMFG.US,D,20230906,000000,22.7043,22.7881,22.6372,22.7128,13891.669949325,0
+TMFG.US,D,20230907,000000,22.5198,22.7714,22.5198,22.7462,18239.153160906,0
+TMFG.US,D,20230908,000000,22.763,22.7714,22.6791,22.696,17550.950743051,0
+TMFG.US,D,20230911,000000,22.763,22.9181,22.763,22.9055,18793.770360737,0
+TMFG.US,D,20230912,000000,22.8468,22.9135,22.8049,22.8217,23656.51084184,0
+TMFG.US,D,20230913,000000,22.7295,22.8972,22.7295,22.8804,18346.49842539,0
+TMFG.US,D,20230914,000000,23.0019,23.09,22.8468,23.0648,31778.969187757,0
+TMFG.US,D,20230915,000000,23.0438,23.0438,22.7881,22.8804,17247.998552175,0
+TMFG.US,D,20230918,000000,22.8049,22.9894,22.8049,22.9139,7962.6331743532,0
+TMFG.US,D,20230919,000000,22.8888,22.8888,22.6876,22.7714,9304.4489803968,0
+TMFG.US,D,20230920,000000,22.872,22.872,22.5534,22.5534,27650.947405786,0
+TMFG.US,D,20230921,000000,22.3521,22.3521,22.0588,22.0588,18512.287222759,0
+TMFG.US,D,20230922,000000,22.218,22.2615,22.0671,22.0671,14955.580792872,0
+TMFG.US,D,20230925,000000,22.0503,22.1249,22.0503,22.1174,16732.741282654,0
+TMFG.US,D,20230926,000000,21.8826,21.9675,21.7149,21.7485,14208.934842131,0
+TMFG.US,D,20230927,000000,21.7569,21.8742,21.6982,21.8491,11928.444334438,0
+TMFG.US,D,20230928,000000,21.7653,22.0419,21.7653,21.9582,9791.0808460553,0
+TMFG.US,D,20230929,000000,22.0335,22.2516,21.9204,21.933,9590.7030190195,0
+TMFG.US,D,20231002,000000,21.7988,21.8407,21.7149,21.7988,7510.5903383616,0
+TMFG.US,D,20231003,000000,21.606,21.606,21.43,21.4551,7743.1717447425,0
+TMFG.US,D,20231004,000000,21.3628,21.6395,21.3628,21.6311,18043.546234514,0
+TMFG.US,D,20231005,000000,21.5809,21.6229,21.5438,21.6215,11890.277129288,0
+TMFG.US,D,20231006,000000,21.43,21.8944,21.43,21.8787,4556.2101147437,0
+TMFG.US,D,20231009,000000,21.6647,21.9992,21.6647,21.9665,27907.383315386,0
+TMFG.US,D,20231010,000000,22.1174,22.3061,22.0923,22.2062,8335.9561497236,0
+TMFG.US,D,20231011,000000,22.2181,22.3605,22.1791,22.2976,11191.340184984,0
+TMFG.US,D,20231012,000000,22.327,22.327,22,22.0671,6710.2717553791,0
+TMFG.US,D,20231013,000000,22.0335,22.1342,21.933,21.9749,12484.25425943,0
+TMFG.US,D,20231016,000000,22.0252,22.2348,22.0252,22.2012,21829.255895298,0
+TMFG.US,D,20231017,000000,21.9414,22.2309,21.9414,22.1928,2901.900316537,0
+TMFG.US,D,20231018,000000,21.9246,21.9414,21.7916,21.7916,9571.6194164446,0
+TMFG.US,D,20231019,000000,21.7904,21.7988,21.5305,21.5305,4838.8859778836,0
+TMFG.US,D,20231020,000000,21.43,21.4635,21.2454,21.2958,18297.596693792,0
+TMFG.US,D,20231023,000000,21.1616,21.4467,21.1616,21.2454,29487.744153615,0
+TMFG.US,D,20231024,000000,21.3042,21.5305,21.3042,21.5137,2513.0719140746,0
+TMFG.US,D,20231025,000000,21.3628,21.3628,21.0023,21.0191,17228.9149496,0
+TMFG.US,D,20231026,000000,20.9437,21.0526,20.8514,20.887,12565.359570373,0
+TMFG.US,D,20231027,000000,20.9521,20.9521,20.7256,20.7424,6032.8038639722,0
+TMFG.US,D,20231030,000000,20.8849,21.0182,20.8849,21.0182,8034.1966840088,0
+TMFG.US,D,20231031,000000,21.0275,21.2035,21.0275,21.1533,20736.719647889,0
+TMFG.US,D,20231101,000000,20.9604,21.1479,20.9268,21.1281,9077.8311998206,0
+TMFG.US,D,20231102,000000,21.2874,21.673,21.2874,21.6479,6426.4031670783,0
+TMFG.US,D,20231103,000000,21.7988,22.0574,21.7988,22.0056,5723.8880472919,0
+TMFG.US,D,20231106,000000,21.9584,21.9584,21.8323,21.8893,3915.7167033256,0
+TMFG.US,D,20231107,000000,21.8156,21.9665,21.8156,21.912,6624.3955437923,0
+TMFG.US,D,20231108,000000,21.7402,22.0629,21.7149,21.9749,14482.068903984,0
+TMFG.US,D,20231109,000000,22,22.0252,21.7245,21.7245,8662.7628438177,0
+TMFG.US,D,20231110,000000,21.7569,22.0252,21.7569,22.0091,7840.9752079386,0
+TMFG.US,D,20231113,000000,21.8826,22.0755,21.8826,22.0084,16190.051334432,0
+TMFG.US,D,20231114,000000,22.2516,22.7127,22.2516,22.6624,16722.006756206,0
+TMFG.US,D,20231115,000000,22.6456,22.7967,22.6205,22.6288,9126.7329314186,0
+TMFG.US,D,20231116,000000,22.6624,22.763,22.6372,22.6876,33665.860392345,0
+TMFG.US,D,20231117,000000,22.7127,22.8049,22.6548,22.7467,19062.133521946,0
+TMFG.US,D,20231120,000000,22.6791,22.8929,22.6791,22.8553,28805.505361564,0
+TMFG.US,D,20231121,000000,22.7965,22.8888,22.7881,22.8554,14683.639456181,0
+TMFG.US,D,20231122,000000,22.9893,23.0146,22.9474,22.9474,10648.650236762,0
+TMFG.US,D,20231124,000000,22.9307,23.0313,22.9307,23.0313,33856.696418093,0
+TMFG.US,D,20231127,000000,22.872,23.0481,22.872,23.012,33497.686144654,0
+TMFG.US,D,20231128,000000,22.9223,23.09,22.9223,23.0057,16094.633321558,0
+TMFG.US,D,20231129,000000,23.0229,23.157,23.0229,23.101,14614.461396847,0
+TMFG.US,D,20231130,000000,23.0565,23.157,22.9642,23.157,25971.5903792,0
+TMFG.US,D,20231201,000000,23.1319,23.464,23.1235,23.464,8122.4583459175,0
+TMFG.US,D,20231204,000000,23.2325,23.37,23.2325,23.3583,13817.720989347,0
+TMFG.US,D,20231205,000000,23.1822,23.3611,23.1822,23.3192,7297.0925345555,0
+TMFG.US,D,20231206,000000,23.4756,23.5015,23.3332,23.3332,16203.171311203,0
+TMFG.US,D,20231207,000000,23.4589,23.4832,23.4175,23.4589,8938.282355992,0
+TMFG.US,D,20231208,000000,23.2577,23.5068,23.2577,23.5068,32287.070106312,0
+TMFG.US,D,20231211,000000,23.4002,23.6194,23.4002,23.6194,18500.359971149,0
+TMFG.US,D,20231212,000000,23.593,23.7705,23.593,23.7705,13610.186811346,0
+TMFG.US,D,20231213,000000,23.789,24.0474,23.595,24.0474,14478.699730374,0
+TMFG.US,D,20231214,000000,24.0713,24.2935,24.036,24.133,17047.702438778,0
+TMFG.US,D,20231215,000000,24.1242,24.1948,24.0713,24.1418,96363.677056012,0
+TMFG.US,D,20231218,000000,24.3094,24.38,24.23,24.38,206116.55181116,0
+TMFG.US,D,20231219,000000,24.38,24.4985,24.38,24.4985,17316.393366356,0
+TMFG.US,D,20231220,000000,24.477,24.5388,24.1418,24.1418,40287.767098784,0
+TMFG.US,D,20231221,000000,24.3094,24.5928,24.2389,24.4513,8689.94075901,0
+TMFG.US,D,20231222,000000,24.4505,24.5535,24.3976,24.4858,14916.314490058,0
+TMFG.US,D,20231226,000000,24.3888,24.5652,24.3888,24.5476,18452.377794344,0
+TMFG.US,D,20231227,000000,24.6358,24.6567,24.5652,24.6093,16444.56499797,0
+TMFG.US,D,20231228,000000,24.5123,24.6711,24.5123,24.6109,103397.25728679,0
+TMFG.US,D,20231229,000000,24.5564,24.6358,24.5123,24.5388,42851.101222218,0
+TMFG.US,D,20240102,000000,24.3271,24.38,24.2036,24.2606,19562.28673147,0
+TMFG.US,D,20240103,000000,24.0801,24.0977,23.9037,23.9037,10474.411307566,0
+TMFG.US,D,20240104,000000,23.9037,24.0536,23.9037,23.9321,8838.457685224,0
+TMFG.US,D,20240105,000000,23.8243,24.0007,23.8243,23.8843,5843.177387076,0
+TMFG.US,D,20240108,000000,23.8772,24.1859,23.8772,24.1859,34495.606976438,0
+TMFG.US,D,20240109,000000,23.939,24.133,23.939,24.0659,10569.643535062,0
+TMFG.US,D,20240110,000000,24.036,24.2212,24.036,24.1901,3251.500338792,0
+TMFG.US,D,20240111,000000,24.23,24.2565,24.0051,24.1946,8914.416723822,0
+TMFG.US,D,20240112,000000,24.2565,24.3271,24.2389,24.2977,57439.77150101,0
+TMFG.US,D,20240116,000000,24.1418,24.2022,24.0624,24.1154,28501.64522916,0
+TMFG.US,D,20240117,000000,23.9654,23.9654,23.7449,23.8819,21472.59986636,0
+TMFG.US,D,20240118,000000,24.1154,24.23,24.0448,24.23,13180.593772244,0
+TMFG.US,D,20240119,000000,24.2565,24.4621,24.1595,24.4557,9821.390319022,0
+TMFG.US,D,20240122,000000,24.4417,24.627,24.4417,24.5353,24593.722750842,0
+TMFG.US,D,20240123,000000,24.4682,24.574,24.3623,24.4594,41941.86019303,0
+TMFG.US,D,20240124,000000,24.6181,24.6534,24.38,24.3976,35688.277254126,0
+TMFG.US,D,20240125,000000,24.4417,24.5299,24.4417,24.5211,11057.141842482,0
+TMFG.US,D,20240126,000000,24.5564,24.6181,24.5441,24.589,13399.401152086,0
+TMFG.US,D,20240129,000000,24.4946,24.7669,24.4946,24.7669,26645.750509982,0
+TMFG.US,D,20240130,000000,24.6975,24.821,24.6975,24.7681,24557.443807034,0
+TMFG.US,D,20240131,000000,24.7901,24.7945,24.5035,24.5123,11808.796209504,0
+TMFG.US,D,20240201,000000,24.5211,24.821,24.5211,24.8144,27189.934667102,0
+TMFG.US,D,20240202,000000,24.7769,24.8122,24.5917,24.7681,10525.428572296,0
+TMFG.US,D,20240205,000000,24.4594,24.7585,24.4594,24.7324,18499.993908092,0
+TMFG.US,D,20240206,000000,24.7681,24.8401,24.7152,24.8401,6661.721056744,0
+TMFG.US,D,20240207,000000,24.8739,25.0937,24.8739,25.0239,8311.279283014,0
+TMFG.US,D,20240208,000000,24.9886,25.1827,24.9886,25.1617,14858.494923364,0
+TMFG.US,D,20240209,000000,25.0151,25.3502,25.0151,25.3061,28939.259988844,0
+TMFG.US,D,20240212,000000,25.3061,25.3741,25.1827,25.1827,21023.647936736,0
+TMFG.US,D,20240213,000000,24.9092,24.9092,24.627,24.7681,12894.897089756,0
+TMFG.US,D,20240214,000000,24.918,25.165,24.918,25.1562,9988.04671714,0
+TMFG.US,D,20240215,000000,25.2003,25.3489,25.1474,25.3489,5097.191605024,0
+TMFG.US,D,20240216,000000,25.4384,25.4384,25.2268,25.2444,9108.282329796,0
+TMFG.US,D,20240220,000000,25.2444,25.2444,25.0944,25.1209,21482.803319306,0
+TMFG.US,D,20240221,000000,24.9533,25.1915,24.9533,25.1915,6560.820244278,0
+TMFG.US,D,20240222,000000,25.3679,25.7722,25.3679,25.7472,22669.805012024,0
+TMFG.US,D,20240223,000000,25.6766,25.7251,25.6325,25.6766,20468.126609676,0
+TMFG.US,D,20240226,000000,25.6413,25.7824,25.6413,25.7049,29045.82938628,0
+TMFG.US,D,20240227,000000,25.6413,25.6679,25.5884,25.6678,10662.60832857,0
+TMFG.US,D,20240228,000000,25.6678,25.853,25.5708,25.8089,17322.061951326,0
+TMFG.US,D,20240229,000000,25.8618,25.9677,25.8512,25.9677,20870.596142546,0
+TMFG.US,D,20240301,000000,26.0118,26.1706,25.9236,26.1534,13703.237306478,0
+TMFG.US,D,20240304,000000,26.1176,26.2896,26.1176,26.2058,26526.710225612,0
+TMFG.US,D,20240305,000000,26.1,26.1176,25.9394,26.0382,6415.704469046,0
+TMFG.US,D,20240306,000000,26.1529,26.2235,26.1,26.1451,10073.07549169,0
+TMFG.US,D,20240307,000000,26.3558,26.5675,26.3558,26.541,31947.011173926,0
+TMFG.US,D,20240308,000000,26.6204,26.7086,26.4362,26.4362,20692.602574488,0
+TMFG.US,D,20240311,000000,26.2676,26.3911,26.2588,26.3381,17565.811105036,0
+TMFG.US,D,20240312,000000,26.3029,26.6292,26.3029,26.5851,14053.555857624,0
+TMFG.US,D,20240313,000000,26.5498,26.6148,26.4616,26.5241,6611.837509008,0
+TMFG.US,D,20240314,000000,26.5146,26.5851,26.3246,26.4181,7026.777928812,0
+TMFG.US,D,20240315,000000,26.2588,26.4087,26.0559,26.3029,54963.733586114,0
+TMFG.US,D,20240318,000000,26.347,26.4546,26.3302,26.3381,27604.875086906,0
+TMFG.US,D,20240319,000000,26.3646,26.4474,26.2498,26.4474,31434.571092638,0
+TMFG.US,D,20240320,000000,26.3205,26.6821,26.3205,26.6557,17578.28199197,0
+TMFG.US,D,20240321,000000,26.7174,26.9555,26.6116,26.8056,56007.886937588,0
+TMFG.US,D,20240322,000000,26.691,26.691,26.5719,26.6116,12685.159445866,0
+TMFG.US,D,20240325,000000,26.4881,26.5939,26.4881,26.5146,12643.211917088,0
+TMFG.US,D,20240326,000000,26.7262,26.7262,26.5322,26.5605,11188.653013786,0
+TMFG.US,D,20240327,000000,26.5763,26.6777,26.5426,26.6733,18268.715641316,0
+TMFG.US,D,20240328,000000,26.6292,26.7792,26.6292,26.7351,12871.089032882,0
+TMFG.US,D,20240401,000000,26.691,26.7457,26.6043,26.6469,7950.757278922,0
+TMFG.US,D,20240402,000000,26.3999,26.4881,26.3999,26.4793,21181.234598902,0
+TMFG.US,D,20240403,000000,26.4881,26.5763,26.4881,26.508,8923.486459774,0
+TMFG.US,D,20240404,000000,26.5851,26.6116,26.1441,26.1663,20029.378132998,0
+TMFG.US,D,20240405,000000,26.2588,26.4616,26.2147,26.4174,10621.794516786,0
+TMFG.US,D,20240408,000000,26.3822,26.5119,26.3822,26.4616,12424.404537246,0
+TMFG.US,D,20240409,000000,26.5234,26.638,26.3911,26.5234,13793.934665998,0
+TMFG.US,D,20240410,000000,26.1794,26.3205,26.1794,26.2852,4546.20514594,0
+TMFG.US,D,20240411,000000,26.2588,26.3646,26.1264,26.3117,12619.403860214,0
+TMFG.US,D,20240412,000000,25.9941,26.1794,25.8971,25.95,11876.819229144,0
+TMFG.US,D,20240415,000000,26.1529,26.1529,25.4826,25.5443,87338.156066778,0
+TMFG.US,D,20240416,000000,25.509,25.509,25.3591,25.3943,7065.324306608,0
+TMFG.US,D,20240417,000000,25.4914,25.4914,25.3238,25.3767,23958.841234202,0
+TMFG.US,D,20240418,000000,25.3502,25.3619,25.2179,25.2179,4178.880839884,0
+TMFG.US,D,20240419,000000,25.1738,25.2532,25.0944,25.1209,12714.63608771,0
+TMFG.US,D,20240422,000000,25.1915,25.4737,25.1562,25.3679,26487.030130822,0
+TMFG.US,D,20240423,000000,25.3767,25.6576,25.3767,25.6246,6114.135748642,0
+TMFG.US,D,20240424,000000,25.5972,25.6693,25.5178,25.6246,6951.952607208,0
+TMFG.US,D,20240425,000000,25.2709,25.509,25.2709,25.5012,3055.36729883,0
+TMFG.US,D,20240426,000000,25.5531,25.7295,25.2444,25.7077,10594.58530893,0
+TMFG.US,D,20240429,000000,25.7031,25.7719,25.6605,25.7431,5327.336154806,0
+TMFG.US,D,20240430,000000,25.5796,25.6678,25.3853,25.3853,13876.69600656,0
+TMFG.US,D,20240501,000000,25.2268,25.5355,25.1916,25.2885,9276.072444908,0
+TMFG.US,D,20240502,000000,25.4914,25.6369,25.396,25.5972,14475.298579392,0
+TMFG.US,D,20240503,000000,25.8089,25.9059,25.7648,25.8354,14279.16553943,0
+TMFG.US,D,20240506,000000,25.9059,26.0473,25.9059,26.0473,5995.095464272,0
+TMFG.US,D,20240507,000000,26.0427,26.1176,25.9941,26.0559,12502.631009832,0
+TMFG.US,D,20240508,000000,25.8707,25.9898,25.8707,25.9873,8038.05348746,0
+TMFG.US,D,20240509,000000,26.0735,26.2218,26.0735,26.2218,3107.518280554,0
+TMFG.US,D,20240510,000000,26.1882,26.2676,26.1796,26.2551,13621.60968291,0
+TMFG.US,D,20240513,000000,26.2676,26.2735,26.1794,26.1979,15866.36933103,0
+TMFG.US,D,20240514,000000,26.1882,26.3371,26.1882,26.3371,11282.751524288,0
+TMFG.US,D,20240515,000000,26.3911,26.4248,26.3558,26.4175,17407.090725876,0
+TMFG.US,D,20240516,000000,26.4087,26.4107,26.2852,26.3279,10389.382533016,0
+TMFG.US,D,20240517,000000,26.2323,26.3734,26.2323,26.3646,15105.645228056,0
+TMFG.US,D,20240520,000000,26.3558,26.4616,26.3558,26.4021,8750.027759692,0
+TMFG.US,D,20240521,000000,26.3205,26.347,26.2764,26.347,18062.379148408,0
+TMFG.US,D,20240522,000000,26.2058,26.3118,26.1353,26.2323,17303.922479422,0
+TMFG.US,D,20240523,000000,26.3205,26.3205,25.8795,25.9059,7234.248138714,0
+TMFG.US,D,20240524,000000,26.0206,26.1088,26.0206,26.0572,5135.73798282,0
+TMFG.US,D,20240528,000000,26.0559,26.0559,25.8707,25.9066,7210.44008184,0
+TMFG.US,D,20240529,000000,25.6414,25.6722,25.606,25.6152,3867.108666534,0
+TMFG.US,D,20240530,000000,25.5884,25.6841,25.5619,25.6289,18702.929250018,0
+TMFG.US,D,20240531,000000,25.5708,25.8339,25.5355,25.8339,26532.378810582,0
+TMFG.US,D,20240603,000000,25.8354,25.9642,25.6898,25.8707,24241.136765708,0
+TMFG.US,D,20240604,000000,25.8618,25.8795,25.7383,25.8664,15907.183142814,0
+TMFG.US,D,20240605,000000,25.9148,26.0491,25.9148,26.0491,20817.311443828,0
+TMFG.US,D,20240606,000000,26.003,26.1177,26.003,26.0559,42894.18246799,0
+TMFG.US,D,20240607,000000,25.6942,25.9324,25.6942,25.8177,16922.993569438,0
+TMFG.US,D,20240610,000000,25.6501,25.8715,25.6501,25.8442,27915.513543262,0
+TMFG.US,D,20240611,000000,25.6854,25.7648,25.6678,25.756,10975.514218914,0
+TMFG.US,D,20240612,000000,26.0118,26.2014,26.003,26.0382,13064.954638856,0
+TMFG.US,D,20240613,000000,26.003,26.003,25.7824,25.8354,17132.731213328,0
+TMFG.US,D,20240614,000000,25.6413,25.8177,25.6149,25.756,5615.300271282,0
+TMFG.US,D,20240617,000000,25.6325,25.958,25.6325,25.9148,34013.777253988,0
+TMFG.US,D,20240618,000000,25.8795,25.9765,25.8634,25.9059,19234.642520204,0
+TMFG.US,D,20240620,000000,25.8442,25.9116,25.8001,25.8795,41855.697701486,0
+TMFG.US,D,20240621,000000,25.8089,25.8795,25.7648,25.8707,12820.071768152,0
+TMFG.US,D,20240624,000000,25.8971,26.0515,25.8971,25.9417,13232.744753968,0
+TMFG.US,D,20240625,000000,26.0559,26.0559,25.9236,25.95,16830.02877593,0
+TMFG.US,D,20240626,000000,25.8971,25.9945,25.8971,25.9941,20378.56296715,0
+TMFG.US,D,20240627,000000,25.9853,26.1184,25.9853,26.0559,21246.990184554,0
+TMFG.US,D,20240628,000000,26.1882,26.1882,25.95,25.95,6276.257278784,0
+TMFG.US,D,20240701,000000,25.9941,26.056,25.8707,25.9412,27354.323631232,0
+TMFG.US,D,20240702,000000,25.8001,26.1264,25.8001,26.1176,18009.09444969,0
+TMFG.US,D,20240703,000000,26.197,26.3558,26.197,26.3558,7313.608328294,0
+TMFG.US,D,20240705,000000,26.3293,26.6028,26.3293,26.5763,27231.88219588,0
+TMFG.US,D,20240708,000000,26.638,26.6821,26.5057,26.5234,10075.342925678,0
+TMFG.US,D,20240709,000000,26.5763,26.5763,26.4616,26.4616,11251.007448456,0
+TMFG.US,D,20240710,000000,26.5498,26.6777,26.5101,26.6469,26356.652676512,0
+TMFG.US,D,20240711,000000,26.7262,26.9027,26.6821,26.6821,6626.57582993,0
+TMFG.US,D,20240712,000000,26.9468,27.1937,26.9468,26.9644,23102.884903732,0
+TMFG.US,D,20240715,000000,27.0702,27.2202,26.982,26.982,13968.527083074,0
+TMFG.US,D,20240716,000000,26.9379,27.3878,26.9379,27.3613,39315.037917932,0
+TMFG.US,D,20240717,000000,27.2819,27.2819,27.1144,27.1144,13346.116453368,0
+TMFG.US,D,20240718,000000,27.1761,27.1761,26.7218,26.8233,11432.402167496,0
+TMFG.US,D,20240719,000000,26.7174,26.7924,26.6733,26.6733,2640.426879026,0
+TMFG.US,D,20240722,000000,26.8586,27.0438,26.8586,27.0217,19414.90352225,0
+TMFG.US,D,20240723,000000,26.8674,26.9909,26.8427,26.885,5952.0142185,0
+TMFG.US,D,20240724,000000,26.7792,26.7792,24.3888,26.4096,108112.38626483,0
+TMFG.US,D,20240725,000000,26.1882,26.4175,26.1146,26.1146,8958.631686588,0
+TMFG.US,D,20240726,000000,26.1794,26.3073,26.086,26.284,11609.26201856,0
+TMFG.US,D,20240729,000000,26.2852,26.3326,26.2588,26.3082,13023.007110078,0
+TMFG.US,D,20240730,000000,26.3293,26.3822,26.2512,26.3591,6883.929587568,0
+TMFG.US,D,20240731,000000,26.5807,26.7031,26.5807,26.6204,18468.24983226,0
+TMFG.US,D,20240801,000000,26.444,26.7234,26.2588,26.3558,21139.287070124,0
+TMFG.US,D,20240802,000000,25.8795,26.0823,25.8795,26.0823,12065.016250148,0
+TMFG.US,D,20240805,000000,25.1827,25.7075,25.1121,25.5099,16671.30839677,0
+TMFG.US,D,20240806,000000,25.5884,25.9941,25.5287,25.6854,9345.229181542,0
+TMFG.US,D,20240807,000000,25.8883,26.3293,25.8883,25.9119,38340.041303092,0
+TMFG.US,D,20240808,000000,25.95,26.3337,25.9059,26.3228,23070.007110906,0
+TMFG.US,D,20240809,000000,26.347,26.4616,26.347,26.4365,3112.05314853,0
+TMFG.US,D,20240812,000000,26.4793,26.5498,26.4087,26.4175,11797.459039564,0
+TMFG.US,D,20240813,000000,26.6557,26.788,26.5763,26.7615,17613.427218784,0
+TMFG.US,D,20240814,000000,26.8674,26.8674,26.7174,26.788,14853.960055388,0
+TMFG.US,D,20240815,000000,27.035,27.122,26.9468,27.0173,15671.370008062,0
+TMFG.US,D,20240816,000000,27.1144,27.2041,27.1144,27.1408,6975.760664082,0
+TMFG.US,D,20240819,000000,27.1673,27.4054,27.1673,27.3966,18727.871023886,0
+TMFG.US,D,20240820,000000,27.476,27.476,27.3084,27.3349,18925.137780842,0
+TMFG.US,D,20240821,000000,27.5113,27.5554,27.4231,27.5554,9242.060935088,0
+TMFG.US,D,20240822,000000,27.6171,27.6171,27.3525,27.3525,3099.582261596,0
+TMFG.US,D,20240823,000000,27.5907,27.7353,27.4936,27.67,4365.944143894,0
+TMFG.US,D,20240826,000000,27.7318,27.7763,27.6259,27.6259,18887.72512004,0
+TMFG.US,D,20240827,000000,27.5907,27.7,27.573,27.6436,11549.175017878,0
+TMFG.US,D,20240828,000000,27.6877,27.6877,27.3829,27.4142,5037.104604342,0
+TMFG.US,D,20240829,000000,27.5907,27.6877,27.4847,27.4847,3487.313473544,0
+TMFG.US,D,20240830,000000,27.5025,27.6039,27.4143,27.6039,16748.401152362,0
+TMFG.US,D,20240903,000000,27.4054,27.423,27.1981,27.2235,20904.607652366,0
+TMFG.US,D,20240904,000000,27.1408,27.3437,27.1408,27.1849,10283.946852574,0
+TMFG.US,D,20240905,000000,27.2643,27.3349,27.132,27.2332,12383.590725462,0
+TMFG.US,D,20240906,000000,27.3084,27.3437,26.8762,26.9878,6447.448544878,0
+TMFG.US,D,20240909,000000,27.2202,27.4584,27.2202,27.3182,22995.181789302,0
+TMFG.US,D,20240910,000000,27.3613,27.3613,27.1673,27.3092,7225.178402762,0
+TMFG.US,D,20240911,000000,26.5498,27.3524,26.5498,27.3524,14663.495600396,0
+TMFG.US,D,20240912,000000,26.5498,27.6524,26.5498,27.6524,6645.849018828,0
+TMFG.US,D,20240913,000000,27.476,27.7847,27.476,27.6877,7495.003047334,0
+TMFG.US,D,20240916,000000,27.6789,27.7406,27.6789,27.7276,7604.973595752,0
+TMFG.US,D,20240917,000000,27.7847,27.7847,27.5774,27.582,8489.272851072,0
+TMFG.US,D,20240918,000000,27.6171,27.6676,27.4495,27.4495,9576.507448318,0
+TMFG.US,D,20240919,000000,27.8817,27.8906,27.7141,27.837,13101.233582664,0
+TMFG.US,D,20240920,000000,27.7406,27.7406,27.6336,27.7318,6820.441435904,0
+TMFG.US,D,20240923,000000,27.8024,27.8727,27.8024,27.8384,14462.827692458,0
+TMFG.US,D,20240924,000000,27.9258,27.9347,27.8553,27.9347,9856.535545836,0
+TMFG.US,D,20240925,000000,27.9611,27.9788,27.8641,27.8817,5660.648951042,0
+TMFG.US,D,20240926,000000,28.2257,28.2257,28.067,28.067,10266.941097664,0
+TMFG.US,D,20240927,000000,28.239,28.239,28.014,28.0816,11416.53012958,0
+TMFG.US,D,20240930,000000,27.9876,28.014,27.8376,27.9744,9186.508802382,0
+TMFG.US,D,20241001,000000,27.9165,27.992,27.7671,27.9383,6931.545701316,0
+TMFG.US,D,20241002,000000,28.0581,28.0581,27.8509,28.0228,17938.803996062,0
+TMFG.US,D,20241003,000000,28.0229,28.0229,27.7847,27.7935,4068.910291466,0
+TMFG.US,D,20241004,000000,27.8896,27.9736,27.8024,27.9736,6238.844617982,0
+TMFG.US,D,20241007,000000,27.917,27.917,27.7847,27.8039,6778.493907126,0
+TMFG.US,D,20241008,000000,27.8465,27.9876,27.8465,27.9856,21773.03486977,0
+TMFG.US,D,20241009,000000,27.8906,28.0858,27.8465,28.0858,8660.464117166,0
+TMFG.US,D,20241010,000000,28.0229,28.0317,27.8906,27.9435,10736.29993318,0
+TMFG.US,D,20241011,000000,27.9523,28.2169,27.9523,28.1749,12355.247800612,0
+TMFG.US,D,20241014,000000,28.1375,28.2875,28.1111,28.2522,16061.368653998,0
+TMFG.US,D,20241015,000000,28.358,28.358,28.1704,28.1704,9671.739675814,0
+TMFG.US,D,20241016,000000,28.1552,28.2633,28.1552,28.25,13573.993569162,0
+TMFG.US,D,20241017,000000,28.3933,28.4021,28.2884,28.3139,6055.182464954,0
+TMFG.US,D,20241018,000000,28.3933,28.508,28.3933,28.4727,11058.275559476,0
+TMFG.US,D,20241021,000000,28.4021,28.4071,28.2566,28.2963,12578.59004843,0
+TMFG.US,D,20241022,000000,28.0493,28.2522,28.0493,28.1993,13956.05619614,0
+TMFG.US,D,20241023,000000,28.2963,28.2963,27.9523,28.0208,6061.984766918,0
+TMFG.US,D,20241024,000000,28.014,28.014,27.8641,27.9546,12795.129994284,0
+TMFG.US,D,20241025,000000,27.476,28.1728,27.476,28.0052,30142.133719478,0
+TMFG.US,D,20241028,000000,28.0229,28.164,28.0229,28.106,11456.21022437,0
+TMFG.US,D,20241029,000000,28.0052,28.1023,28.0052,28.014,13547.9180783,0
+TMFG.US,D,20241030,000000,28.0229,28.1283,27.9435,27.9435,11760.046378762,0
+TMFG.US,D,20241031,000000,27.6877,27.7847,27.573,27.6585,10286.214286562,0
+TMFG.US,D,20241101,000000,27.9435,28.0846,27.9258,27.9258,24541.571769118,0
+TMFG.US,D,20241104,000000,28.0229,28.1622,28.0043,28.0043,14403.87440877,0
+TMFG.US,D,20241105,000000,27.9347,28.2522,27.9347,28.2346,54797.077187996,0
+TMFG.US,D,20241106,000000,28.4021,28.4344,28.1849,28.4344,33363.023699432,0
+TMFG.US,D,20241107,000000,28.5345,28.6227,28.5256,28.5962,20466.992892682,0
+TMFG.US,D,20241108,000000,28.8079,29.2577,28.8079,29.2136,12973.123562342,0
+TMFG.US,D,20241111,000000,29.293,29.4694,29.2225,29.3548,15317.650305934,0
+TMFG.US,D,20241112,000000,29.2666,29.3195,29.0196,29.1607,26121.973258754,0
+TMFG.US,D,20241113,000000,29.0655,29.1519,29.0196,29.0563,14327.915370172,0
+TMFG.US,D,20241114,000000,28.9402,29.1166,28.8468,28.8468,14880.03554625,0
+TMFG.US,D,20241115,000000,28.6579,28.702,28.5345,28.5697,5359.080230638,0
+TMFG.US,D,20241118,000000,28.545,28.6844,28.5168,28.6403,11441.471903448,0
+TMFG.US,D,20241119,000000,28.5433,28.7947,28.3404,28.7726,15463.89979816,0
+TMFG.US,D,20241120,000000,28.7025,28.7727,28.5433,28.7727,9610.518958138,0
+TMFG.US,D,20241121,000000,28.7285,28.9799,28.7285,28.9757,16389.012865264,0
+TMFG.US,D,20241122,000000,29.0019,29.1563,28.9578,29.1525,15178.203115672,0
+TMFG.US,D,20241125,000000,29.3548,29.5135,29.2489,29.5135,14005.939743876,0
+TMFG.US,D,20241126,000000,29.443,29.5485,29.3901,29.5185,8456.395058246,0
+TMFG.US,D,20241127,000000,29.5709,29.5709,29.5135,29.5505,16853.836832804,0
+TMFG.US,D,20241129,000000,29.6106,29.6635,29.5312,29.6283,4753.675355842,0
+TMFG.US,D,20241202,000000,29.6564,29.6722,29.4606,29.6106,23175.442791348,0
+TMFG.US,D,20241203,000000,29.6106,29.7517,29.5576,29.7076,25429.27217542,0
+TMFG.US,D,20241204,000000,29.9237,30.061,29.8487,30.061,11736.238321888,0
+TMFG.US,D,20241205,000000,30.0772,30.0772,29.9722,29.9722,3757.138118116,0
+TMFG.US,D,20241206,000000,30.034,30.0868,29.981,30.032,9125.288084706,0
+TMFG.US,D,20241209,000000,30.0692,30.1045,29.7605,29.7782,35911.619501944,0
+TMFG.US,D,20241210,000000,29.8928,29.8928,29.6458,29.6635,22258.265743202,0
+TMFG.US,D,20241211,000000,29.7517,29.9634,29.6988,29.8646,11045.804672542,0
+TMFG.US,D,20241212,000000,29.7887,29.8575,29.5224,29.6723,15853.898444096,0
+TMFG.US,D,20241213,000000,29.7465,29.7465,29.5492,29.5799,2964.66993931,0
+TMFG.US,D,20241216,000000,29.4006,29.6899,29.3989,29.54,60927.084974554,0
+TMFG.US,D,20241217,000000,29.46,29.6116,29.12,29.468,21094,0
+TMFG.US,D,20241218,000000,29.4,29.6,28.53,28.53,624354,0
+TMFG.US,D,20241219,000000,28.77,28.96,28.48,28.55,50565,0
+TMFG.US,D,20241220,000000,28.33,29,28.31,28.75,28694,0
+TMFG.US,D,20241223,000000,28.75,28.96,28.56,28.96,19265,0
+TMFG.US,D,20241224,000000,28.772,29.005,28.69,28.97,7237,0
+TMFG.US,D,20241226,000000,28.91,29.04,28.85,28.97,22940,0
+TMFG.US,D,20241227,000000,28.69,28.7838,28.52,28.63,10589,0
+TMFG.US,D,20241230,000000,28.31,28.47,28.19,28.41,19122,0
+TMFG.US,D,20241231,000000,28.4,28.4855,28.3,28.33,14720,0
+TMFG.US,D,20250102,000000,28.43,28.545,28.18,28.25,22825,0
+TMFG.US,D,20250103,000000,28.3553,28.52,28.33,28.4761,19336,0
+TMFG.US,D,20250106,000000,28.64,28.6627,28.49,28.52,27711,0
+TMFG.US,D,20250107,000000,28.63,28.63,28.27,28.35,15359,0
+TMFG.US,D,20250108,000000,28.122,28.26,28.06,28.24,21692,0
+TMFG.US,D,20250110,000000,28.25,28.305,27.83,27.94,20066,0
+TMFG.US,D,20250113,000000,27.76,28,27.75,28,9451,0
+TMFG.US,D,20250114,000000,28,28.0961,27.86,27.99,20824,0
+TMFG.US,D,20250115,000000,28.53,28.53,28.31,28.3844,10755,0
+TMFG.US,D,20250116,000000,28.5,28.73,28.26,28.68,32216,0
+TMFG.US,D,20250117,000000,28.74,28.9263,28.74,28.8,30312,0
+TMFG.US,D,20250121,000000,29.04,29.2072,28.87,29.15,31027,0
+TMFG.US,D,20250122,000000,29.2,29.31,29.17,29.2143,12239,0
+TMFG.US,D,20250123,000000,29.16,29.34,29.14,29.34,12162,0
+TMFG.US,D,20250124,000000,29.4,29.48,29.34,29.421,6094,0
+TMFG.US,D,20250127,000000,29.3,29.41,29.14,29.395,27287,0
+TMFG.US,D,20250128,000000,29.45,29.67,29.38,29.6,11924,0
+TMFG.US,D,20250129,000000,29.59,29.59,29.4187,29.45,10792,0
+TMFG.US,D,20250130,000000,29.7,29.97,29.7,29.85,9941,0
+TMFG.US,D,20250131,000000,29.93,30.06,29.69,29.7069,12698,0
+TMFG.US,D,20250203,000000,29.2793,29.695,29.2,29.5876,24209,0
+TMFG.US,D,20250204,000000,29.675,29.7993,29.59,29.766,22526,0
+TMFG.US,D,20250205,000000,29.72,29.97,29.72,29.97,14124,0
+TMFG.US,D,20250206,000000,30.0177,30.0775,29.9,30.02,20817,0
+TMFG.US,D,20250207,000000,29.94,30,29.59,29.59,10379,0
+TMFG.US,D,20250210,000000,29.76,29.82,29.43,29.77,38593,0
+TMFG.US,D,20250211,000000,29.65,29.69,29.6,29.68,18250,0
+TMFG.US,D,20250212,000000,29.36,29.67,29.3301,29.56,10788,0
+TMFG.US,D,20250213,000000,29.59,29.85,29.5,29.85,16905,0
+TMFG.US,D,20250214,000000,29.94,30.0635,29.83,30.02,18943,0
+TMFG.US,D,20250218,000000,30.23,30.25,30.08,30.25,10835,0
+TMFG.US,D,20250219,000000,30.14,30.15,29.9,29.9,12137,0
+TMFG.US,D,20250220,000000,29.84,29.84,29.645,29.81,8411,0
+TMFG.US,D,20250221,000000,29.85,29.85,29.38,29.4163,17725,0
+TMFG.US,D,20250224,000000,29.5131,29.5441,29.32,29.32,12995,0
+TMFG.US,D,20250225,000000,29.41,29.43,29.151,29.3486,12262,0
+TMFG.US,D,20250226,000000,29.35,29.7024,29.22,29.4525,13900,0
+TMFG.US,D,20250227,000000,29.46,29.46,29,29,47344,0
+TMFG.US,D,20250228,000000,29,29.27,28.88,29.25,31538,0
+TMFG.US,D,20250303,000000,29.44,29.44,28.851,28.99,27230,0
+TMFG.US,D,20250304,000000,28.88,29.136,28.58,28.86,21937,0
+TMFG.US,D,20250305,000000,28.945,29.1699,28.81,29.16,12202,0
+TMFG.US,D,20250306,000000,28.8,28.99,28.4525,28.5015,32440,0
+TMFG.US,D,20250307,000000,28.4,28.6484,28.08,28.6484,11608,0
+TMFG.US,D,20250310,000000,28.23,28.26,27.7499,27.9,20400,0
+TMFG.US,D,20250311,000000,27.91,28.05,27.65,27.81,17170,0
+TMFG.US,D,20250312,000000,27.89,28.06,27.73,27.9784,12914,0
+TMFG.US,D,20250313,000000,27.79,27.98,27.4719,27.54,20831,0
+TMFG.US,D,20250314,000000,27.75,28.0417,27.49,28.0417,25074,0
+TMFG.US,D,20250317,000000,28.18,28.36,27.99,28.3163,11198,0
+TMFG.US,D,20250318,000000,28.02,28.02,27.81,27.9402,18579,0
+TMFG.US,D,20250319,000000,28.05,28.38,28.01,28.2943,4121,0
+TMFG.US,D,20250320,000000,28.07,28.305,28.06,28.18,17775,0
+TMFG.US,D,20250321,000000,27.94,28.14,27.94,28.13,19456,0
+TMFG.US,D,20250324,000000,28.282,28.46,28.1,28.41,18540,0
+TMFG.US,D,20250325,000000,28.54,28.59,28.441,28.5444,11624,0
+TMFG.US,D,20250326,000000,28.46,28.49,28.16,28.235,7745,0
+TMFG.US,D,20250327,000000,28.295,28.3509,28.265,28.3244,4698,0
+TMFG.US,D,20250328,000000,28.24,28.24,27.73,27.7899,19712,0
+TMFG.US,D,20250331,000000,26,27.68,26,27.6785,18662,0
+TMFG.US,D,20250401,000000,27.5,27.76,27.49,27.7221,6485,0
+TMFG.US,D,20250402,000000,27.63,28.0442,27.5,28.0442,14085,0
+TMFG.US,D,20250403,000000,26.65,27.581,26.61,27.2964,24248,0
+TMFG.US,D,20250404,000000,26.57,26.59,25.85,25.85,32524,0
+TMFG.US,D,20250407,000000,25.01,25.83,24.855,25.5471,58369,0
+TMFG.US,D,20250408,000000,26.26,26.33,25.08,25.23,22559,0
+TMFG.US,D,20250409,000000,25.23,27.3355,25.081,27.2429,13374,0
+TMFG.US,D,20250410,000000,26.745,26.745,26.03,26.5161,10780,0
+TMFG.US,D,20250411,000000,26.42,27.11,26.36,27.01,7168,0
+TMFG.US,D,20250414,000000,27.1,27.56,27.05,27.4166,26330,0
+TMFG.US,D,20250415,000000,27.33,27.62,27.21,27.415,15295,0
+TMFG.US,D,20250416,000000,27.2,27.42,27,27.0707,7784,0
+TMFG.US,D,20250417,000000,27.3,27.4,27.21,27.3139,14437,0
+TMFG.US,D,20250421,000000,27,27.07,26.54,26.7807,8463,0
+TMFG.US,D,20250422,000000,27.09,27.49,26.92,27.4255,9461,0
+TMFG.US,D,20250423,000000,27.84,28.03,27.5567,27.5662,11684,0
+TMFG.US,D,20250424,000000,27.83,28.155,27.83,28.155,10202,0
+TMFG.US,D,20250425,000000,28.0817,28.19,28.01,28.16,16209,0
+TMFG.US,D,20250428,000000,28.12,28.3152,28.1,28.3152,3386,0
+TMFG.US,D,20250429,000000,28.2751,28.5011,28.09,28.5011,7495,0
+TMFG.US,D,20250430,000000,28,28.5661,27.97,28.5661,10697,0
+TMFG.US,D,20250501,000000,28.5,28.7452,28.5,28.55,8947,0
+TMFG.US,D,20250502,000000,29,29.22,28.84,29.1059,11733,0
+TMFG.US,D,20250505,000000,29.035,29.2,29.035,29.0871,19479,0
+TMFG.US,D,20250506,000000,29.015,29.06,28.88,28.9557,24621,0
+TMFG.US,D,20250507,000000,29,29.105,28.9,28.9834,11483,0
+TMFG.US,D,20250508,000000,29.16,29.3,28.9834,29.1553,10053,0
+TMFG.US,D,20250509,000000,29.16,29.175,29.03,29.0526,9543,0
+TMFG.US,D,20250512,000000,29.4171,29.61,29.27,29.4,15361,0
+TMFG.US,D,20250513,000000,29.43,29.71,29.43,29.6648,9332,0
+TMFG.US,D,20250514,000000,29.61,29.61,29.35,29.5,24311,0
+TMFG.US,D,20250515,000000,29.49,29.61,29.435,29.61,6914,0
+TMFG.US,D,20250516,000000,29.75,29.87,29.65,29.81,5619,0
+TMFG.US,D,20250519,000000,29.7,30,29.66,30,8248,0
+TMFG.US,D,20250520,000000,29.81,29.91,29.7501,29.8401,10376,0
+TMFG.US,D,20250521,000000,29.705,29.79,29.39,29.4977,14910,0
+TMFG.US,D,20250522,000000,29.47,29.555,29.36,29.47,15861,0
+TMFG.US,D,20250523,000000,29.38,29.51,29.26,29.4303,7146,0
+TMFG.US,D,20250527,000000,29.69,29.95,29.69,29.9083,30688,0
+TMFG.US,D,20250528,000000,29.81,29.81,29.63,29.63,13269,0
+TMFG.US,D,20250529,000000,29.6,29.96,29.515,29.68,16496,0
+TMFG.US,D,20250530,000000,29.54,29.72,29.4,29.6701,20212,0
+TMFG.US,D,20250602,000000,29.655,29.84,29.37,29.62,25123,0
+TMFG.US,D,20250603,000000,29.53,29.75,29.53,29.7079,11902,0
+TMFG.US,D,20250604,000000,29.835,29.9,29.76,29.8398,5625,0
+TMFG.US,D,20250605,000000,29.856,29.98,29.69,29.7698,13677,0
+TMFG.US,D,20250606,000000,30,30,29.8,29.8987,3407,0
+TMFG.US,D,20250609,000000,29.72,29.93,29.72,29.8537,6774,0
+TMFG.US,D,20250610,000000,30,30,29.84,29.99,15086,0
+TMFG.US,D,20250611,000000,29.9201,29.98,29.76,29.82,5308,0
+TMFG.US,D,20250612,000000,29.77,29.95,29.74,29.93,41148,0
+TMFG.US,D,20250613,000000,29.78,29.79,29.51,29.56,43389,0
+TMFG.US,D,20250616,000000,29.52,29.94,29.52,29.7499,3940,0
+TMFG.US,D,20250617,000000,29.66,29.78,29.54,29.5605,5837,0
+TMFG.US,D,20250618,000000,29.685,29.71,29.55,29.5552,6165,0
+TMFG.US,D,20250620,000000,29.51,29.59,29.311,29.37,10282,0
+TMFG.US,D,20250623,000000,29.24,29.5361,28.88,29.5361,7332,0
+TMFG.US,D,20250624,000000,29.72,30.09,29.72,30.0255,10093,0
+TMFG.US,D,20250625,000000,30.02,30.02,29.7933,29.7933,15716,0
+TMFG.US,D,20250626,000000,29.8,30.015,29.8,30.015,13600,0
+TMFG.US,D,20250627,000000,30,30.37,30,30.3,15964,0
+TMFG.US,D,20250630,000000,30,30.3856,30,30.3856,12835,0
+TMFG.US,D,20250701,000000,30.25,30.4,30.18,30.3195,8681,0
+TMFG.US,D,20250702,000000,30.16,30.25,30.1072,30.25,52163,0
+TMFG.US,D,20250703,000000,30.48,30.495,30.36,30.4442,8165,0
+TMFG.US,D,20250707,000000,30.3301,30.36,30.14,30.2362,5992,0
+TMFG.US,D,20250708,000000,30.3059,30.34,30.26,30.3178,7750,0
+TMFG.US,D,20250709,000000,30.35,30.4365,30.231,30.4365,9190,0
+TMFG.US,D,20250710,000000,30.43,30.43,30.2733,30.2876,11432,0
+TMFG.US,D,20250711,000000,30.15,30.15,29.95,29.95,12248,0
+TMFG.US,D,20250714,000000,29.97,30.11,29.79,30.0727,10311,0
+TMFG.US,D,20250715,000000,30.18,30.18,29.88,29.88,8974,0
+TMFG.US,D,20250716,000000,29.93,29.95,29.74,29.95,11366,0
+TMFG.US,D,20250717,000000,30.09,30.182,29.9,30.14,27765,0
+TMFG.US,D,20250718,000000,30.11,30.1757,30.05,30.13,13833,0
+TMFG.US,D,20250721,000000,30.155,30.29,30.155,30.205,4863,0
+TMFG.US,D,20250722,000000,30.377,30.4267,30.21,30.39,5031,0
+TMFG.US,D,20250723,000000,30.65,30.72,30.54,30.675,9185,0
+TMFG.US,D,20250724,000000,30.824,30.8253,30.59,30.725,5241,0
+TMFG.US,D,20250725,000000,30.72,30.84,30.6911,30.81,30642,0
+TMFG.US,D,20250728,000000,30.64,30.73,30.49,30.5303,28252,0
+TMFG.US,D,20250729,000000,30.44,30.44,30.28,30.355,11121,0
+TMFG.US,D,20250730,000000,30.28,30.29,30.03,30.1402,11967,0
+TMFG.US,D,20250731,000000,29.7501,30.09,29.7501,29.857,11252,0
+TMFG.US,D,20250801,000000,29.59,29.6,29.37,29.58,10190,0
+TMFG.US,D,20250804,000000,29.99,30.0301,29.87,30.0301,10741,0
+TMFG.US,D,20250805,000000,30.26,30.26,30.17,30.2363,1556,0
+TMFG.US,D,20250806,000000,30.35,30.3689,30.18,30.3042,5735,0
+TMFG.US,D,20250807,000000,30.47,30.52,30.28,30.37,7259,0
+TMFG.US,D,20250808,000000,30.5552,30.605,30.46,30.56,6906,0
+TMFG.US,D,20250811,000000,30.46,30.55,30.39,30.395,9030,0
+TMFG.US,D,20250812,000000,30.4,30.5425,30.37,30.515,9412,0
+TMFG.US,D,20250813,000000,30.53,30.625,30.49,30.625,7379,0
+TMFG.US,D,20250814,000000,30.44,30.5548,30.4301,30.5548,23226,0
+TMFG.US,D,20250815,000000,30.65,30.735,30.57,30.6942,13318,0
+TMFG.US,D,20250818,000000,30.655,30.7694,30.58,30.7694,11006,0
+TMFG.US,D,20250819,000000,30.6394,30.67,30.516,30.55,4400,0
+TMFG.US,D,20250820,000000,30.48,30.585,30.465,30.55,15378,0
+TMFG.US,D,20250821,000000,30.45,30.45,30.26,30.3551,7560,0
+TMFG.US,D,20250822,000000,30.47,30.99,30.45,30.9206,12467,0
+TMFG.US,D,20250825,000000,30.9,30.9,30.68,30.68,5124,0
+TMFG.US,D,20250826,000000,30.5101,30.59,30.45,30.515,23028,0
+TMFG.US,D,20250827,000000,30.5134,30.621,30.5,30.621,7991,0
+TMFG.US,D,20250828,000000,30.7111,30.76,30.62,30.7546,5962,0
+TMFG.US,D,20250829,000000,30.5332,30.61,30.5007,30.51,2603,0
+TMFG.US,D,20250902,000000,30.14,30.2344,30.0279,30.1968,4715,0
+TMFG.US,D,20250903,000000,30.3289,30.4244,30.31,30.4244,4330,0
+TMFG.US,D,20250904,000000,30.4,30.65,30.39,30.6499,11547,0
+TMFG.US,D,20250905,000000,30.91,30.91,30.6,30.735,21321,0
+TMFG.US,D,20250908,000000,30.79,30.84,30.67,30.77,24073,0
+TMFG.US,D,20250909,000000,30.68,30.7,30.56,30.655,9469,0
+TMFG.US,D,20250910,000000,30.592,30.65,30.33,30.38,8572,0
+TMFG.US,D,20250911,000000,30.52,30.8,30.47,30.765,27975,0
+TMFG.US,D,20250912,000000,30.69,30.69,30.505,30.5289,6099,0
+TMFG.US,D,20250915,000000,30.76,30.78,30.6,30.65,22890,0
+TMFG.US,D,20250916,000000,30.643,30.7,30.615,30.6595,18799,0
+TMFG.US,D,20250917,000000,30.74,30.79,30.52,30.63,20396,0
+TMFG.US,D,20250918,000000,30.55,30.73,30.54,30.6598,10217,0
+TMFG.US,D,20250919,000000,30.4211,30.46,30.3722,30.4173,9109,0
+TMFG.US,D,20250922,000000,30.248,30.36,30.2284,30.35,22246,0
+TMFG.US,D,20250923,000000,30.34,30.395,30.25,30.25,17219,0
+TMFG.US,D,20250924,000000,30.22,30.2572,29.95,29.98,8490,0
+TMFG.US,D,20250925,000000,29.77,29.8258,29.7087,29.785,19069,0
+TMFG.US,D,20250926,000000,29.8532,29.99,29.83,29.9385,5653,0
+TMFG.US,D,20250929,000000,30,30.06,29.91,29.9898,17037,0
+TMFG.US,D,20250930,000000,29.8603,29.95,29.77,29.94,6734,0
+TMFG.US,D,20251001,000000,29.93,30.1425,29.91,30.09,7823,0
+TMFG.US,D,20251002,000000,30.09,30.2,30.05,30.1828,14258,0
+TMFG.US,D,20251003,000000,30.201,30.375,30.2,30.2724,6528,0
+TMFG.US,D,20251006,000000,30.15,30.29,30.0801,30.2612,45210,0
+TMFG.US,D,20251007,000000,30.3,30.3,29.99,30.0649,10173,0
+TMFG.US,D,20251008,000000,30.17,30.34,30.17,30.325,10584,0
+TMFG.US,D,20251009,000000,30.18,30.18,29.97,30.03,18456,0
+TMFG.US,D,20251010,000000,30.08,30.11,29.3997,29.3997,24981,0
+TMFG.US,D,20251013,000000,29.6,29.8,29.44,29.7427,35844,0
+TMFG.US,D,20251014,000000,29.64,29.97,29.64,29.8498,6479,0
+TMFG.US,D,20251015,000000,30.07,30.1,29.7982,29.8473,9154,0
+TMFG.US,D,20251016,000000,29.96,29.99,29.61,29.7231,15749,0
+TMFG.US,D,20251017,000000,29.82,29.9535,29.67,29.9205,19352,0
+TMFG.US,D,20251020,000000,30.03,30.215,30.03,30.21,15986,0
+TMFG.US,D,20251021,000000,30.24,30.45,29.73,30.4356,9119,0
+TMFG.US,D,20251022,000000,30.33,30.43,30.12,30.2222,11459,0
+TMFG.US,D,20251023,000000,30.335,30.47,30.26,30.46,10572,0
+TMFG.US,D,20251024,000000,30.6879,30.7,30.56,30.5694,11582,0
+TMFG.US,D,20251027,000000,30.75,30.81,30.61,30.74,32635,0
+TMFG.US,D,20251028,000000,30.59,30.76,30.57,30.57,8398,0
+TMFG.US,D,20251029,000000,30.39,30.49,30.15,30.2164,18434,0
+TMFG.US,D,20251030,000000,30.2084,30.31,30.09,30.1116,11422,0
+TMFG.US,D,20251031,000000,30.365,30.4,30.2401,30.3459,13457,0
+TMFG.US,D,20251103,000000,30.37,30.39,30.1606,30.305,9124,0
+TMFG.US,D,20251104,000000,30.39,30.45,30.07,30.22,16798,0
+TMFG.US,D,20251105,000000,30.144,30.3,30.03,30.22,28100,0
+TMFG.US,D,20251106,000000,29.94,30.2,29.76,29.785,22601,0
+TMFG.US,D,20251107,000000,29.62,29.77,29.52,29.77,8064,0
+TMFG.US,D,20251110,000000,29.78,29.96,29.69,29.9,25466,0
+TMFG.US,D,20251111,000000,30,30.135,29.9,30.123,17162,0
+TMFG.US,D,20251112,000000,30.17,30.185,30.101,30.101,6334,0
+TMFG.US,D,20251113,000000,30.09,30.09,29.6844,29.6844,28619,0
+TMFG.US,D,20251114,000000,29.54,29.74,29.39,29.5945,20943,0
+TMFG.US,D,20251117,000000,29.55,29.59,29.225,29.3199,11040,0
+TMFG.US,D,20251118,000000,28.71,29.27,28.47,29.16,12243,0
+TMFG.US,D,20251119,000000,29.17,29.17,29.015,29.135,15285,0
+TMFG.US,D,20251120,000000,29.39,29.45,28.6,28.6,7432,0
+TMFG.US,D,20251121,000000,28.8775,29.27,28.61,29.16,7981,0
+TMFG.US,D,20251124,000000,29.33,29.46,29.3,29.37,7235,0
+TMFG.US,D,20251125,000000,29.5,29.88,29.42,29.83,13029,0
+TMFG.US,D,20251126,000000,29.99,30.11,29.97,30.0878,7225,0
+TMFG.US,D,20251128,000000,30.11,30.2,30.02,30.2,5754,0
+TMFG.US,D,20251201,000000,30,30.125,29.94,29.9591,12767,0
+TMFG.US,D,20251202,000000,30.03,30.081,29.91,29.995,10173,0
+TMFG.US,D,20251203,000000,29.9455,30.2,29.83,30.2,8970,0
+TMFG.US,D,20251204,000000,30.1,30.2,30.08,30.1824,30091,0
+TMFG.US,D,20251205,000000,30.43,30.5,30.33,30.33,8710,0
+TMFG.US,D,20251208,000000,30.21,30.27,30.06,30.0862,11856,0
+TMFG.US,D,20251209,000000,30.104,30.185,30.104,30.11,10674,0
+TMFG.US,D,20251210,000000,30.05,30.41,30.05,30.32,9314,0
+TMFG.US,D,20251211,000000,30.32,30.63,30.32,30.62,14097,0
+TMFG.US,D,20251212,000000,30.5987,30.665,30.305,30.32,24374,0
+TMFG.US,D,20251215,000000,30.25,30.35,30.05,30.05,4473,0
+TMFG.US,D,20251216,000000,30.09,30.09,29.83,29.99,12183,0
+TMFG.US,D,20251217,000000,30,30.07,29.73,29.73,4651,0
+TMFG.US,D,20251218,000000,29.96,30.03,29.84,29.99,22413,0
+TMFG.US,D,20251219,000000,29.94,30.06,29.9,30.04,15346,0
+TMFG.US,D,20251222,000000,30.13,30.25,30.05,30.22,24800,0
+TMFG.US,D,20251223,000000,30.245,30.3584,30.15,30.336,30272,0
+TMFG.US,D,20251224,000000,30.3,30.4323,30.3,30.4323,4325,0
+TMFG.US,D,20251226,000000,30.42,30.4775,30.42,30.475,7958,0
+TMFG.US,D,20251229,000000,30.47,30.47,30.2,30.36,28093,0
+TMFG.US,D,20251230,000000,30.3,30.3696,30.26,30.27,18355,0
+TMFG.US,D,20251231,000000,30.33,30.33,30.03,30.1602,17144,0
+TMFG.US,D,20260102,000000,30.17,30.33,30.015,30.12,49268,0
+TMFG.US,D,20260105,000000,30.1305,30.66,30.08,30.65,37791,0
+TMFG.US,D,20260106,000000,30.65,31.09,30.58,31.07,24671,0
+TMFG.US,D,20260107,000000,31.1,31.1,30.2501,30.8,10646,0
+TMFG.US,D,20260108,000000,30.79,30.84,30.755,30.775,10294,0
+TMFG.US,D,20260109,000000,30.77,31,30.77,30.96,18966,0
+TMFG.US,D,20260112,000000,30.84,30.9,30.74,30.87,20495,0
+TMFG.US,D,20260113,000000,30.64,30.81,30.56,30.5956,22154,0
+TMFG.US,D,20260114,000000,30.6,30.6,30.3401,30.47,9067,0
+TMFG.US,D,20260115,000000,30.64,30.82,30.61,30.71,9573,0
+TMFG.US,D,20260116,000000,30.71,30.8,30.69,30.74,14647,0
+TMFG.US,D,20260120,000000,30.39,30.42,30.1172,30.14,25108,0
+TMFG.US,D,20260121,000000,30.15,30.51,30.15,30.39,7657,0
+TMFG.US,D,20260122,000000,30.64,30.66,30.49,30.55,16529,0
+TMFG.US,D,20260123,000000,30.56,30.6399,30.5292,30.59,6545,0
+TMFG.US,D,20260126,000000,30.61,30.78,30.59,30.74,13151,0
+TMFG.US,D,20260127,000000,30.74,30.879,30.74,30.8646,15749,0
+TMFG.US,D,20260128,000000,30.88,30.9414,30.67,30.73,16752,0
+TMFG.US,D,20260129,000000,30.49,30.63,30.165,30.47,11861,0
+TMFG.US,D,20260130,000000,30.26,30.29,30.01,30.16,17982,0
+TMFG.US,D,20260202,000000,30.33,30.505,30.06,30.36,16591,0
+TMFG.US,D,20260203,000000,30.12,30.26,29.56,29.78,7853,0
+TMFG.US,D,20260204,000000,29.81,29.99,29.63,29.82,10172,0
+TMFG.US,D,20260205,000000,29.64,29.645,29.36,29.42,20446,0
+TMFG.US,D,20260206,000000,29.46,29.73,29.3711,29.73,4974,0
+TMFG.US,D,20260209,000000,29.46,29.72,29.46,29.64,16760,0
+TMFG.US,D,20260210,000000,29.76,29.95,29.73,29.7743,9922,0
+TMFG.US,D,20260211,000000,29.752,29.85,29.58,29.6,11677,0
+TMFG.US,D,20260212,000000,29.52,29.52,29.15,29.15,27942,0
+TMFG.US,D,20260213,000000,29.34,29.5,29.1,29.4,9834,0
+TMFG.US,D,20260217,000000,29.3,29.365,29.105,29.31,18446,0
+TMFG.US,D,20260218,000000,29.25,29.52,29.25,29.42,6835,0

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

@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOUS.US,D,20230616,000000,25.409,25.409,25.2751,25.2751,3764,0
+TOUS.US,D,20230620,000000,25.25,25.25,24.9462,24.9462,377,0
+TOUS.US,D,20230621,000000,25.13,25.13,24.9,24.9749,2612,0
+TOUS.US,D,20230622,000000,24.82,24.82,24.7898,24.7898,703,0
+TOUS.US,D,20230623,000000,24.475,24.475,24.4373,24.4373,400,0
+TOUS.US,D,20230626,000000,24.47,24.47,24.435,24.4434,1250,0
+TOUS.US,D,20230627,000000,24.6441,24.6441,24.6441,24.6441,33,0
+TOUS.US,D,20230628,000000,24.7057,24.7057,24.7057,24.7057,3,0
+TOUS.US,D,20230629,000000,24.64,24.71,24.64,24.71,2406,0
+TOUS.US,D,20230630,000000,25,25,24.9503,24.9503,250,0
+TOUS.US,D,20230703,000000,24.9565,24.9565,24.9565,24.9565,100,0
+TOUS.US,D,20230705,000000,24.645,24.645,24.645,24.645,2,0
+TOUS.US,D,20230706,000000,24.2103,24.2103,24.2103,24.2103,1,0
+TOUS.US,D,20230707,000000,24.4144,24.4144,24.4144,24.4144,87,0
+TOUS.US,D,20230710,000000,24.46,24.5053,24.46,24.5053,664,0
+TOUS.US,D,20230711,000000,24.579,24.682,24.579,24.682,140,0
+TOUS.US,D,20230712,000000,25.17,25.17,25.146,25.146,100,0
+TOUS.US,D,20230713,000000,25.519,25.5482,25.519,25.5482,3213,0
+TOUS.US,D,20230714,000000,25.4461,25.4461,25.4461,25.4461,150,0
+TOUS.US,D,20230717,000000,25.469,25.4721,25.469,25.4721,1505,0
+TOUS.US,D,20230718,000000,25.59,25.72,25.5787,25.658,16736,0
+TOUS.US,D,20230719,000000,25.58,25.69,25.58,25.67,218013,0
+TOUS.US,D,20230720,000000,25.51,25.51,25.4619,25.4619,75737,0
+TOUS.US,D,20230721,000000,25.55,25.58,25.48,25.51,37113,0
+TOUS.US,D,20230724,000000,25.445,25.445,25.445,25.445,318,0
+TOUS.US,D,20230725,000000,25.495,25.5188,25.49,25.4922,1135,0
+TOUS.US,D,20230726,000000,25.59,25.59,25.567,25.567,12219,0
+TOUS.US,D,20230727,000000,25.9,25.9,25.4816,25.4816,1761,0
+TOUS.US,D,20230728,000000,25.75,25.7574,25.61,25.66,9943,0
+TOUS.US,D,20230731,000000,25.71,25.8,25.6786,25.6786,3263,0
+TOUS.US,D,20230801,000000,25.48,25.48,25.27,25.339,5535,0
+TOUS.US,D,20230802,000000,24.79,24.8983,24.79,24.8194,84051,0
+TOUS.US,D,20230803,000000,24.73,24.7645,24.73,24.7645,19796,0
+TOUS.US,D,20230804,000000,24.8501,24.8501,24.7953,24.7953,1996,0
+TOUS.US,D,20230807,000000,24.9747,25.0291,24.9747,25.0266,789,0
+TOUS.US,D,20230808,000000,24.89,24.903,24.89,24.903,58359,0
+TOUS.US,D,20230809,000000,24.9225,24.98,24.9225,24.9294,11782,0
+TOUS.US,D,20230810,000000,25.17,25.17,25.0133,25.0133,798,0
+TOUS.US,D,20230811,000000,24.85,24.85,24.7801,24.802,1138,0
+TOUS.US,D,20230814,000000,24.735,24.7541,24.735,24.7541,4602,0
+TOUS.US,D,20230815,000000,24.69,24.69,24.458,24.458,15542,0
+TOUS.US,D,20230816,000000,24.41,24.45,24.2728,24.2728,4272,0
+TOUS.US,D,20230817,000000,24.2,24.2,24.1,24.1,8875,0
+TOUS.US,D,20230818,000000,23.87,24.0681,23.87,24.0345,10017,0
+TOUS.US,D,20230821,000000,24.04,24.16,24.03,24.1333,15308,0
+TOUS.US,D,20230822,000000,24.11,24.13,24.07,24.0817,3923,0
+TOUS.US,D,20230823,000000,24.27,24.39,24.27,24.341,13675,0
+TOUS.US,D,20230824,000000,24.28,24.28,24.03,24.0359,4007,0
+TOUS.US,D,20230825,000000,24.1714,24.1714,24.1714,24.1714,53,0
+TOUS.US,D,20230828,000000,24.3738,24.409,24.3738,24.4039,6273,0
+TOUS.US,D,20230829,000000,24.6616,24.76,24.66,24.76,6100,0
+TOUS.US,D,20230830,000000,24.8167,24.83,24.7601,24.7625,11355,0
+TOUS.US,D,20230831,000000,24.7,24.7005,24.6693,24.7005,7604,0
+TOUS.US,D,20230901,000000,24.72,24.72,24.66,24.6701,3092,0
+TOUS.US,D,20230905,000000,24.4861,24.4861,24.4861,24.4861,72,0
+TOUS.US,D,20230906,000000,24.5,24.5,24.39,24.4172,9628,0
+TOUS.US,D,20230907,000000,24.26,24.35,24.24,24.346,3256,0
+TOUS.US,D,20230908,000000,24.37,24.37,24.34,24.35,5306,0
+TOUS.US,D,20230911,000000,24.55,24.55,24.55,24.55,709,0
+TOUS.US,D,20230912,000000,24.4009,24.4009,24.4009,24.4009,47,0
+TOUS.US,D,20230913,000000,24.3823,24.3823,24.3241,24.3241,138,0
+TOUS.US,D,20230914,000000,24.6034,24.6034,24.5833,24.5833,3686,0
+TOUS.US,D,20230915,000000,24.61,24.61,24.493,24.493,1455,0
+TOUS.US,D,20230918,000000,24.33,24.41,24.33,24.3663,1014,0
+TOUS.US,D,20230919,000000,24.4697,24.4697,24.4697,24.4697,2,0
+TOUS.US,D,20230920,000000,24.7,24.7,24.4572,24.4572,402,0
+TOUS.US,D,20230921,000000,24.22,24.22,24.05,24.0502,10196,0
+TOUS.US,D,20230922,000000,24.15,24.17,24.0099,24.0192,4906,0
+TOUS.US,D,20230925,000000,23.75,23.885,23.75,23.8833,5423,0
+TOUS.US,D,20230926,000000,23.76,23.77,23.63,23.6408,1598,0
+TOUS.US,D,20230927,000000,23.6,23.61,23.49,23.6,3921,0
+TOUS.US,D,20230928,000000,23.6104,23.77,23.6104,23.77,1679,0
+TOUS.US,D,20230929,000000,23.83,23.8659,23.68,23.6943,20919,0
+TOUS.US,D,20231002,000000,23.2786,23.3209,23.2786,23.3209,732,0
+TOUS.US,D,20231003,000000,23.08,23.1,23.075,23.0847,1070,0
+TOUS.US,D,20231004,000000,22.965,23.128,22.965,23.128,8509,0
+TOUS.US,D,20231005,000000,23.28,23.3581,23.28,23.3292,8597,0
+TOUS.US,D,20231006,000000,23.565,23.5908,23.565,23.5908,947,0
+TOUS.US,D,20231009,000000,23.36,23.5646,23.36,23.54,417,0
+TOUS.US,D,20231010,000000,23.81,23.915,23.81,23.8826,4634,0
+TOUS.US,D,20231011,000000,24,24,23.91,23.9595,3082,0
+TOUS.US,D,20231012,000000,23.8,23.8,23.75,23.7794,4618,0
+TOUS.US,D,20231013,000000,23.45,23.51,23.45,23.4797,1578,0
+TOUS.US,D,20231016,000000,23.63,23.6799,23.63,23.6695,2766,0
+TOUS.US,D,20231017,000000,23.51,23.75,23.51,23.6836,9777,0
+TOUS.US,D,20231018,000000,23.39,23.39,23.26,23.2728,7782,0
+TOUS.US,D,20231019,000000,23.16,23.26,23.01,23.01,5011,0
+TOUS.US,D,20231020,000000,22.85,22.869,22.7641,22.7641,19889,0
+TOUS.US,D,20231023,000000,22.67,22.96,22.6699,22.8153,2516,0
+TOUS.US,D,20231024,000000,22.76,22.8763,22.76,22.8763,5995,0
+TOUS.US,D,20231025,000000,22.82,22.82,22.6593,22.6593,2352,0
+TOUS.US,D,20231026,000000,22.4541,22.4541,22.4541,22.4541,2,0
+TOUS.US,D,20231027,000000,22.3646,22.3646,22.3646,22.3646,61,0
+TOUS.US,D,20231030,000000,22.6439,22.72,22.6439,22.6981,3462,0
+TOUS.US,D,20231031,000000,22.78,22.85,22.74,22.8412,2262,0
+TOUS.US,D,20231101,000000,24.26,24.26,22.87,23.0427,3795,0
+TOUS.US,D,20231102,000000,23.4,23.53,23.4,23.5274,7492,0
+TOUS.US,D,20231103,000000,23.77,23.8597,23.77,23.7873,2715,0
+TOUS.US,D,20231106,000000,23.74,23.74,23.68,23.7007,1898,0
+TOUS.US,D,20231107,000000,23.5995,23.6003,23.5916,23.6003,1593,0
+TOUS.US,D,20231108,000000,23.62,23.62,23.5138,23.5619,7400,0
+TOUS.US,D,20231109,000000,23.71,23.71,23.5251,23.5251,507,0
+TOUS.US,D,20231110,000000,23.5299,23.6935,23.5199,23.6935,2532,0
+TOUS.US,D,20231113,000000,23.7418,23.7662,23.74,23.7662,378,0
+TOUS.US,D,20231114,000000,24.1,24.37,24.1,24.3551,6494,0
+TOUS.US,D,20231115,000000,24.43,24.43,24.3542,24.3542,1581,0
+TOUS.US,D,20231116,000000,24.33,24.33,24.2297,24.31,5309,0
+TOUS.US,D,20231117,000000,24.6,24.623,24.6,24.623,1002,0
+TOUS.US,D,20231120,000000,24.72,24.81,24.72,24.75,25691,0
+TOUS.US,D,20231121,000000,24.66,24.68,24.62,24.6235,41868,0
+TOUS.US,D,20231122,000000,24.63,24.7,24.63,24.6928,11013,0
+TOUS.US,D,20231124,000000,24.9199,24.9199,24.906,24.906,452,0
+TOUS.US,D,20231127,000000,24.8445,24.8728,24.8445,24.8613,1128,0
+TOUS.US,D,20231128,000000,24.93,24.93,24.8501,24.8817,46396,0
+TOUS.US,D,20231129,000000,24.92,24.99,24.9099,24.9224,8710,0
+TOUS.US,D,20231130,000000,24.8584,24.8937,24.8286,24.8628,12503,0
+TOUS.US,D,20231201,000000,24.92,25.11,24.9,25.11,20892,0
+TOUS.US,D,20231204,000000,24.89,24.9223,24.8694,24.922,3592,0
+TOUS.US,D,20231205,000000,24.85,24.85,24.76,24.8067,5225,0
+TOUS.US,D,20231206,000000,25.05,25.05,24.84,24.8425,17796,0
+TOUS.US,D,20231207,000000,24.89,25.01,24.83,25,14085,0
+TOUS.US,D,20231208,000000,24.99,25.1218,24.99,25.1218,2298,0
+TOUS.US,D,20231211,000000,25.11,25.1872,25.11,25.1872,1359,0
+TOUS.US,D,20231212,000000,25.06,25.2218,25.06,25.2218,10458,0
+TOUS.US,D,20231213,000000,25.21,25.6095,25.15,25.6067,2667,0
+TOUS.US,D,20231214,000000,25.7901,25.9099,25.75,25.8154,2397,0
+TOUS.US,D,20231215,000000,25.6,25.6517,25.51,25.54,9933,0
+TOUS.US,D,20231218,000000,25.59,25.595,25.56,25.595,1835,0
+TOUS.US,D,20231219,000000,25.78,25.8733,25.78,25.8589,7622,0
+TOUS.US,D,20231220,000000,25.68,25.789,25.4382,25.4382,28234,0
+TOUS.US,D,20231221,000000,25.73,25.852,25.67,25.852,8172,0
+TOUS.US,D,20231222,000000,25.95,25.9599,25.83,25.8965,8464,0
+TOUS.US,D,20231226,000000,25.96,26.0583,25.96,26.0394,4675,0
+TOUS.US,D,20231227,000000,26.06,26.1326,25.9,26.089,19517,0
+TOUS.US,D,20231228,000000,26.23,26.23,26.0464,26.0464,1211,0
+TOUS.US,D,20231229,000000,26.0204,26.078,26.0204,26.043,421,0
+TOUS.US,D,20240102,000000,25.81,25.87,25.72,25.72,3209,0
+TOUS.US,D,20240103,000000,25.55,25.56,25.5196,25.5196,4211,0
+TOUS.US,D,20240104,000000,25.71,25.71,25.5943,25.5943,6204,0
+TOUS.US,D,20240105,000000,25.82,25.8201,25.66,25.6621,5098,0
+TOUS.US,D,20240108,000000,25.64,25.91,25.64,25.8871,3375,0
+TOUS.US,D,20240109,000000,25.735,25.735,25.695,25.73,1903,0
+TOUS.US,D,20240110,000000,25.893,25.91,25.8699,25.8699,3221,0
+TOUS.US,D,20240111,000000,25.86,25.8635,25.86,25.8635,260,0
+TOUS.US,D,20240112,000000,26,26,25.8985,25.9313,12610,0
+TOUS.US,D,20240116,000000,25.62,25.64,25.45,25.4808,16046,0
+TOUS.US,D,20240117,000000,25.13,25.3,25.13,25.2976,3071,0
+TOUS.US,D,20240118,000000,25.39,25.54,25.34,25.54,8032,0
+TOUS.US,D,20240119,000000,25.44,25.64,25.42,25.64,2011,0
+TOUS.US,D,20240122,000000,25.65,25.73,25.64,25.6892,34913,0
+TOUS.US,D,20240123,000000,25.6,25.64,25.5423,25.64,4954,0
+TOUS.US,D,20240124,000000,25.9101,25.9284,25.7871,25.7871,2828,0
+TOUS.US,D,20240125,000000,25.82,25.8551,25.78,25.8551,2831,0
+TOUS.US,D,20240126,000000,26.01,26.0263,25.975,25.995,6277,0
+TOUS.US,D,20240129,000000,25.88,26.1,25.88,26.0979,3266,0
+TOUS.US,D,20240130,000000,25.98,26.0585,25.9703,26.0393,3723,0
+TOUS.US,D,20240131,000000,26.16,26.16,25.8718,25.8897,11493,0
+TOUS.US,D,20240201,000000,26.14,26.1772,26.14,26.1772,1470,0
+TOUS.US,D,20240202,000000,25.93,25.995,25.93,25.985,6252,0
+TOUS.US,D,20240205,000000,25.8,25.94,25.8,25.9285,40227,0
+TOUS.US,D,20240206,000000,26.005,26.0928,25.9972,26.0928,12562,0
+TOUS.US,D,20240207,000000,26.07,26.09,26.05,26.0701,4885,0
+TOUS.US,D,20240208,000000,26.0301,26.07,26.03,26.0648,6994,0
+TOUS.US,D,20240209,000000,26.11,26.23,26.0791,26.2269,5783,0
+TOUS.US,D,20240212,000000,26.255,26.255,26.195,26.2031,966,0
+TOUS.US,D,20240213,000000,25.9201,25.9202,25.73,25.78,8788,0
+TOUS.US,D,20240214,000000,25.9,26.0323,25.9,26.025,6602,0
+TOUS.US,D,20240215,000000,26.18,26.2799,26.16,26.2799,1486,0
+TOUS.US,D,20240216,000000,26.34,26.455,26.34,26.3505,1847,0
+TOUS.US,D,20240220,000000,26.51,26.51,26.37,26.428,3560,0
+TOUS.US,D,20240221,000000,26.4,26.4486,26.35,26.4486,9574,0
+TOUS.US,D,20240222,000000,26.8,26.82,26.78,26.8072,4258,0
+TOUS.US,D,20240223,000000,26.785,26.83,26.76,26.7742,5290,0
+TOUS.US,D,20240226,000000,26.73,26.7541,26.7,26.7398,2356,0
+TOUS.US,D,20240227,000000,26.7502,26.7799,26.7044,26.7356,11677,0
+TOUS.US,D,20240228,000000,26.62,26.655,26.6159,26.6263,1556,0
+TOUS.US,D,20240229,000000,26.64,26.64,26.446,26.5291,4555,0
+TOUS.US,D,20240301,000000,26.5782,26.7793,26.5782,26.7793,6615,0
+TOUS.US,D,20240304,000000,26.78,26.79,26.7,26.7,26452,0
+TOUS.US,D,20240305,000000,26.76,26.765,26.7,26.708,4915,0
+TOUS.US,D,20240306,000000,26.99,27.0299,26.9113,26.9552,25620,0
+TOUS.US,D,20240307,000000,27.22,27.34,27.22,27.34,841,0
+TOUS.US,D,20240308,000000,27.2001,27.24,27.1471,27.1471,1283,0
+TOUS.US,D,20240311,000000,27.03,27.03,26.9,26.9965,2189,0
+TOUS.US,D,20240312,000000,27.2199,27.29,27.2199,27.29,1720,0
+TOUS.US,D,20240313,000000,27.3395,27.3395,27.28,27.2919,1113,0
+TOUS.US,D,20240314,000000,27.08,27.0993,27.015,27.0836,14622,0
+TOUS.US,D,20240315,000000,27.125,27.125,27.0544,27.063,13985,0
+TOUS.US,D,20240318,000000,27.12,27.1354,27.0962,27.0962,1146,0
+TOUS.US,D,20240319,000000,27.18,27.23,27.18,27.2191,2266,0
+TOUS.US,D,20240320,000000,27.19,27.49,27.17,27.4863,10096,0
+TOUS.US,D,20240321,000000,27.56,27.57,27.5156,27.5156,3978,0
+TOUS.US,D,20240322,000000,27.476,27.4996,27.46,27.4725,2353,0
+TOUS.US,D,20240325,000000,27.48,27.48,27.45,27.45,657,0
+TOUS.US,D,20240326,000000,27.545,27.565,27.4715,27.4715,3618,0
+TOUS.US,D,20240327,000000,27.5699,27.6155,27.53,27.6155,5319,0
+TOUS.US,D,20240328,000000,27.57,27.61,27.57,27.5862,3763,0
+TOUS.US,D,20240401,000000,27.47,27.484,27.46,27.4781,2605,0
+TOUS.US,D,20240402,000000,27.29,27.3268,27.2754,27.3268,4167,0
+TOUS.US,D,20240403,000000,27.46,27.49,27.43,27.4696,50154,0
+TOUS.US,D,20240404,000000,27.25,27.25,27.233,27.233,438,0
+TOUS.US,D,20240405,000000,27.2,27.3539,27.2,27.3299,4208,0
+TOUS.US,D,20240408,000000,27.54,27.559,27.46,27.53,4512,0
+TOUS.US,D,20240409,000000,27.54,27.57,27.4154,27.4873,4943,0
+TOUS.US,D,20240410,000000,27.15,27.21,27.09,27.17,3836,0
+TOUS.US,D,20240411,000000,27.25,27.25,27.2336,27.2336,883,0
+TOUS.US,D,20240412,000000,26.98,26.98,26.77,26.7998,1126,0
+TOUS.US,D,20240415,000000,26.93,26.93,26.68,26.6912,2359,0
+TOUS.US,D,20240416,000000,26.4138,26.47,26.38,26.42,3093,0
+TOUS.US,D,20240417,000000,26.35,26.4153,26.35,26.4153,152,0
+TOUS.US,D,20240418,000000,26.4,26.53,26.2604,26.2604,10278,0
+TOUS.US,D,20240419,000000,26.268,26.268,26.1649,26.1675,1284,0
+TOUS.US,D,20240422,000000,26.4782,26.6101,26.4782,26.5323,16921,0
+TOUS.US,D,20240423,000000,26.87,26.8846,26.86,26.8816,3038,0
+TOUS.US,D,20240424,000000,26.84,26.86,26.8186,26.8186,3726,0
+TOUS.US,D,20240425,000000,26.7005,26.7013,26.68,26.7013,329,0
+TOUS.US,D,20240426,000000,26.9458,26.9458,26.9314,26.9314,2046,0
+TOUS.US,D,20240429,000000,27.055,27.0836,27.055,27.0836,1056,0
+TOUS.US,D,20240430,000000,27.04,27.04,26.8,26.8,676,0
+TOUS.US,D,20240501,000000,27,27,26.7361,26.7361,5785,0
+TOUS.US,D,20240502,000000,26.92,27.0884,26.92,27.0585,5131,0
+TOUS.US,D,20240503,000000,27.275,27.32,27.275,27.3123,4267,0
+TOUS.US,D,20240506,000000,27.5,27.5536,27.5,27.5221,7069,0
+TOUS.US,D,20240507,000000,27.62,27.6599,27.5957,27.5957,3642,0
+TOUS.US,D,20240508,000000,27.58,27.5821,27.58,27.5821,415,0
+TOUS.US,D,20240509,000000,27.77,27.82,27.75,27.77,7512,0
+TOUS.US,D,20240510,000000,27.84,27.89,27.8,27.81,8191,0
+TOUS.US,D,20240513,000000,28,28,27.81,27.81,3736,0
+TOUS.US,D,20240514,000000,27.92,28.06,27.92,28.02,8219,0
+TOUS.US,D,20240515,000000,28.2895,28.31,28.21,28.31,5645,0
+TOUS.US,D,20240516,000000,28.2,28.2,28.1345,28.1345,2021,0
+TOUS.US,D,20240517,000000,28.2499,28.25,28.205,28.2272,3658,0
+TOUS.US,D,20240520,000000,28.24,28.32,28.24,28.25,1775,0
+TOUS.US,D,20240521,000000,28.18,28.205,28.18,28.205,2231,0
+TOUS.US,D,20240522,000000,27.97,28.02,27.8669,27.92,3842,0
+TOUS.US,D,20240523,000000,27.764,27.8,27.74,27.79,1783,0
+TOUS.US,D,20240524,000000,28.05,28.05,28.01,28.02,4015,0
+TOUS.US,D,20240528,000000,28.1392,28.1392,27.9591,28.0278,5844,0
+TOUS.US,D,20240529,000000,27.68,27.68,27.57,27.57,2953,0
+TOUS.US,D,20240530,000000,27.84,27.85,27.781,27.781,3611,0
+TOUS.US,D,20240531,000000,27.841,28.0111,27.841,28.0111,383,0
+TOUS.US,D,20240603,000000,28.05,28.12,27.98,28.05,1988,0
+TOUS.US,D,20240604,000000,27.9753,27.9842,27.86,27.96,2471,0
+TOUS.US,D,20240605,000000,28.13,28.2213,28.13,28.2126,7846,0
+TOUS.US,D,20240606,000000,28.2886,28.33,28.2886,28.3112,6406,0
+TOUS.US,D,20240607,000000,28.055,28.0598,27.9353,27.9353,1479,0
+TOUS.US,D,20240610,000000,27.94,28,27.94,27.9663,1708,0
+TOUS.US,D,20240611,000000,27.5805,27.72,27.5805,27.6654,9133,0
+TOUS.US,D,20240612,000000,28.06,28.06,27.93,27.96,1692,0
+TOUS.US,D,20240613,000000,27.57,27.57,27.46,27.5,4310,0
+TOUS.US,D,20240614,000000,27.02,27.1243,27,27.1243,4688,0
+TOUS.US,D,20240617,000000,27.04,27.26,27.04,27.22,5790,0
+TOUS.US,D,20240618,000000,27.27,27.3534,27.27,27.32,3211,0
+TOUS.US,D,20240620,000000,27.33,27.38,27.32,27.37,2701,0
+TOUS.US,D,20240621,000000,27.1388,27.23,27.12,27.16,10182,0
+TOUS.US,D,20240624,000000,27.53,27.58,27.43,27.43,16276,0
+TOUS.US,D,20240625,000000,27.365,27.46,27.36,27.45,8713,0
+TOUS.US,D,20240626,000000,27.27,27.29,27.21,27.28,6097,0
+TOUS.US,D,20240627,000000,27.27,27.35,27.23,27.25,4656,0
+TOUS.US,D,20240628,000000,27.25,27.335,27.19,27.26,4447,0
+TOUS.US,D,20240701,000000,27.44,27.55,27.33,27.37,2507,0
+TOUS.US,D,20240702,000000,27.31,27.4,27.3,27.4,2047,0
+TOUS.US,D,20240703,000000,27.67,27.75,27.67,27.75,4770,0
+TOUS.US,D,20240705,000000,27.865,27.96,27.865,27.96,4398,0
+TOUS.US,D,20240708,000000,27.92,27.9259,27.79,27.79,2901,0
+TOUS.US,D,20240709,000000,27.719,27.72,27.69,27.69,12333,0
+TOUS.US,D,20240710,000000,28.035,28.05,28,28.04,7493,0
+TOUS.US,D,20240711,000000,28.27,28.27,28.1796,28.1796,2206,0
+TOUS.US,D,20240712,000000,28.41,28.53,28.4,28.4491,4309,0
+TOUS.US,D,20240715,000000,28.43,28.43,28.2296,28.2296,4810,0
+TOUS.US,D,20240716,000000,28.11,28.3496,28.11,28.3496,5462,0
+TOUS.US,D,20240717,000000,28.1901,28.2101,28.19,28.19,1967,0
+TOUS.US,D,20240718,000000,28.028,28.028,27.84,27.89,48900,0
+TOUS.US,D,20240719,000000,27.71,27.7152,27.7,27.7152,1454,0
+TOUS.US,D,20240722,000000,27.995,28.0299,27.9301,28.0257,6068,0
+TOUS.US,D,20240723,000000,27.849,27.91,27.8399,27.8512,4128,0
+TOUS.US,D,20240724,000000,27.65,27.665,27.4849,27.4849,4022,0
+TOUS.US,D,20240725,000000,27.2898,27.2898,27.2829,27.2829,1015,0
+TOUS.US,D,20240726,000000,27.57,27.5979,27.5673,27.5673,3466,0
+TOUS.US,D,20240729,000000,27.48,27.49,27.4301,27.4535,1622,0
+TOUS.US,D,20240730,000000,27.4851,27.57,27.47,27.5499,7367,0
+TOUS.US,D,20240731,000000,27.9101,28.03,27.9101,27.97,3877,0
+TOUS.US,D,20240801,000000,27.21,27.2132,27.1999,27.2132,2912,0
+TOUS.US,D,20240802,000000,26.71,26.8,26.7099,26.8,2028,0
+TOUS.US,D,20240805,000000,26.28,26.405,26.28,26.2817,3907,0
+TOUS.US,D,20240806,000000,26.04,26.3198,26.04,26.3198,2351,0
+TOUS.US,D,20240807,000000,26.7977,26.7977,26.3963,26.3963,531,0
+TOUS.US,D,20240808,000000,26.63,26.85,26.57,26.8248,3202,0
+TOUS.US,D,20240809,000000,26.76,26.9267,26.76,26.9267,1075,0
+TOUS.US,D,20240812,000000,26.91,26.9976,26.91,26.9141,1850,0
+TOUS.US,D,20240813,000000,27.218,27.3789,27.21,27.3789,1453,0
+TOUS.US,D,20240814,000000,27.3999,27.4477,27.3999,27.4477,231,0
+TOUS.US,D,20240815,000000,27.74,27.8435,27.675,27.7795,2577,0
+TOUS.US,D,20240816,000000,27.841,27.9499,27.84,27.9425,1054,0
+TOUS.US,D,20240819,000000,28.06,28.3077,28.06,28.2956,10523,0
+TOUS.US,D,20240820,000000,28.17,28.22,28.1,28.1,18619,0
+TOUS.US,D,20240821,000000,28.24,28.39,28.24,28.38,867,0
+TOUS.US,D,20240822,000000,28.3366,28.3366,28.2298,28.2298,2700,0
+TOUS.US,D,20240823,000000,28.455,28.79,28.455,28.79,16820,0
+TOUS.US,D,20240826,000000,28.7,28.73,28.6351,28.6351,2817,0
+TOUS.US,D,20240827,000000,28.71,28.84,28.71,28.7983,4772,0
+TOUS.US,D,20240828,000000,28.74,28.79,28.595,28.6687,4339,0
+TOUS.US,D,20240829,000000,28.8,28.8935,28.734,28.819,9623,0
+TOUS.US,D,20240830,000000,28.905,28.91,28.7607,28.9056,7059,0
+TOUS.US,D,20240903,000000,28.492,28.492,28.3483,28.3483,4516,0
+TOUS.US,D,20240904,000000,28.4,28.4001,28.305,28.3389,559,0
+TOUS.US,D,20240905,000000,28.3983,28.45,28.35,28.3635,3636,0
+TOUS.US,D,20240906,000000,28.21,28.21,27.86,27.8623,4138,0
+TOUS.US,D,20240909,000000,28.14,28.25,28.14,28.1582,438,0
+TOUS.US,D,20240910,000000,28.11,28.11,27.83,28.0162,3456,0
+TOUS.US,D,20240911,000000,27.88,28.24,27.88,28.24,8997,0
+TOUS.US,D,20240912,000000,28.2,28.43,28.2,28.4292,1685,0
+TOUS.US,D,20240913,000000,28.56,28.6,28.49,28.5038,3394,0
+TOUS.US,D,20240916,000000,28.62,28.7324,28.61,28.7324,1849,0
+TOUS.US,D,20240917,000000,28.71,28.71,28.5613,28.5613,530,0
+TOUS.US,D,20240918,000000,28.54,28.77,28.5082,28.5082,3771,0
+TOUS.US,D,20240919,000000,28.95,29.1258,28.9354,29.0645,2273,0
+TOUS.US,D,20240920,000000,28.75,28.805,28.74,28.8046,2441,0
+TOUS.US,D,20240923,000000,28.8,28.88,28.8,28.8514,3862,0
+TOUS.US,D,20240924,000000,29,29.03,28.99,29.013,2263,0
+TOUS.US,D,20240925,000000,29.02,29.02,28.8463,28.8463,5215,0
+TOUS.US,D,20240926,000000,29.35,29.57,29.35,29.5532,24186,0
+TOUS.US,D,20240927,000000,29.58,29.58,29.39,29.403,4528,0
+TOUS.US,D,20240930,000000,29.28,29.28,29.0925,29.1354,11543,0
+TOUS.US,D,20241001,000000,29.01,29.05,28.94,28.979,4543,0
+TOUS.US,D,20241002,000000,28.92,28.94,28.8688,28.914,4139,0
+TOUS.US,D,20241003,000000,28.64,28.664,28.59,28.64,10537,0
+TOUS.US,D,20241004,000000,28.85,28.9113,28.85,28.9113,1253,0
+TOUS.US,D,20241007,000000,28.88,28.88,28.7082,28.7526,4758,0
+TOUS.US,D,20241008,000000,28.66,28.6999,28.65,28.6939,17179,0
+TOUS.US,D,20241009,000000,28.68,28.77,28.68,28.7664,1132,0
+TOUS.US,D,20241010,000000,28.619,28.7296,28.6,28.7296,5613,0
+TOUS.US,D,20241011,000000,28.85,28.8824,28.85,28.8824,154,0
+TOUS.US,D,20241014,000000,28.96,28.98,28.9454,28.9645,3228,0
+TOUS.US,D,20241015,000000,28.87,28.87,28.52,28.5445,5777,0
+TOUS.US,D,20241016,000000,28.5643,28.5643,28.5643,28.5643,150,0
+TOUS.US,D,20241017,000000,28.68,28.7,28.61,28.67,1959,0
+TOUS.US,D,20241018,000000,28.83,28.85,28.82,28.8363,1937,0
+TOUS.US,D,20241021,000000,28.532,28.532,28.4599,28.4832,3736,0
+TOUS.US,D,20241022,000000,28.36,28.36,28.3362,28.3362,1527,0
+TOUS.US,D,20241023,000000,28.1298,28.1298,27.9765,28.0378,2534,0
+TOUS.US,D,20241024,000000,28.11,28.12,28.1,28.1147,2550,0
+TOUS.US,D,20241025,000000,28.07,28.07,28.05,28.05,2079,0
+TOUS.US,D,20241028,000000,29.53,29.53,28.18,28.2889,2848,0
+TOUS.US,D,20241029,000000,28.16,28.19,28.14,28.18,2120,0
+TOUS.US,D,20241030,000000,28.053,28.053,27.9929,27.9929,4353,0
+TOUS.US,D,20241031,000000,27.809,27.8559,27.63,27.8559,10414,0
+TOUS.US,D,20241101,000000,27.9599,27.9599,27.9599,27.9599,2761,0
+TOUS.US,D,20241104,000000,28.0597,28.07,28.0148,28.0148,2241,0
+TOUS.US,D,20241105,000000,28.07,28.23,28.07,28.2055,2610,0
+TOUS.US,D,20241106,000000,27.8218,27.86,27.8,27.8272,3785,0
+TOUS.US,D,20241107,000000,28.17,28.25,28.14,28.2327,2217,0
+TOUS.US,D,20241108,000000,27.75,27.797,27.701,27.797,5111,0
+TOUS.US,D,20241111,000000,27.87,27.89,27.8579,27.8579,2048,0
+TOUS.US,D,20241112,000000,27.5,27.5,27.23,27.3362,13598,0
+TOUS.US,D,20241113,000000,27.25,27.29,27.13,27.23,1817,0
+TOUS.US,D,20241114,000000,27.349,27.37,27.16,27.2483,95850,0
+TOUS.US,D,20241115,000000,27.17,27.18,26.99,27.1478,34839,0
+TOUS.US,D,20241118,000000,27.35,27.79,27.18,27.2918,35504,0
+TOUS.US,D,20241119,000000,27.04,27.255,27.04,27.2236,9980,0
+TOUS.US,D,20241120,000000,27.04,27.1797,27.04,27.1797,42450,0
+TOUS.US,D,20241121,000000,27.185,27.215,27.1,27.18,6223,0
+TOUS.US,D,20241122,000000,27.2,27.2889,27.19,27.28,3120,0
+TOUS.US,D,20241125,000000,27.42,27.465,27.3223,27.3935,11286,0
+TOUS.US,D,20241126,000000,27.24,27.2819,27.19,27.2819,6410,0
+TOUS.US,D,20241127,000000,27.4,27.44,27.4,27.4277,3137,0
+TOUS.US,D,20241129,000000,27.64,27.79,27.64,27.79,609,0
+TOUS.US,D,20241202,000000,27.8784,29.22,27.69,27.836,2468,0
+TOUS.US,D,20241203,000000,27.948,28.01,27.948,27.9824,3295,0
+TOUS.US,D,20241204,000000,27.99,27.9955,27.99,27.9955,872,0
+TOUS.US,D,20241205,000000,28.13,28.24,28.12,28.1523,10240,0
+TOUS.US,D,20241206,000000,28.16,28.19,28.08,28.1287,5196,0
+TOUS.US,D,20241209,000000,28.348,28.348,28.1392,28.1392,2880,0
+TOUS.US,D,20241210,000000,27.978,29.49,27.93,27.9301,2155,0
+TOUS.US,D,20241211,000000,28.07,28.109,28.02,28.0646,5234,0
+TOUS.US,D,20241212,000000,27.88,27.91,27.7816,27.7816,848,0
+TOUS.US,D,20241213,000000,27.73,27.775,27.71,27.7579,4568,0
+TOUS.US,D,20241216,000000,27.68,28.45,27.6421,27.6421,7594,0
+TOUS.US,D,20241217,000000,27.62,28.4,27.55,27.6,10007,0
+TOUS.US,D,20241218,000000,27.585,27.72,26.89,26.9499,3409,0
+TOUS.US,D,20241219,000000,27.008,27.9,26.73,26.8767,30938,0
+TOUS.US,D,20241220,000000,26.67,27.01,26.58,26.819,27917,0
+TOUS.US,D,20241223,000000,26.0147,27.34,25.99,26.219,17440,0
+TOUS.US,D,20241224,000000,26.37,26.37,26.1597,26.16,20806,0
+TOUS.US,D,20241226,000000,26.4,26.5163,26.35,26.5,10731,0
+TOUS.US,D,20241227,000000,26.44,26.48,26.31,26.4014,30708,0
+TOUS.US,D,20241230,000000,26.2,26.35,26.15,26.2857,10715,0
+TOUS.US,D,20241231,000000,26.305,26.32,26.17,26.1959,13824,0
+TOUS.US,D,20250102,000000,26.23,26.23,26.08,26.121,3507,0
+TOUS.US,D,20250103,000000,26.18,26.241,26.18,26.2391,4411,0
+TOUS.US,D,20250106,000000,26.52,26.63,26.4248,26.4462,11146,0
+TOUS.US,D,20250107,000000,26.57,26.579,26.452,26.4576,2129,0
+TOUS.US,D,20250108,000000,26.25,26.3901,26.25,26.3901,3097,0
+TOUS.US,D,20250110,000000,26.155,26.32,26.0216,26.09,69228,0
+TOUS.US,D,20250113,000000,25.79,25.969,25.76,25.969,15322,0
+TOUS.US,D,20250114,000000,26.03,26.1087,25.96,26.0959,11517,0
+TOUS.US,D,20250115,000000,26.44,26.44,26.24,26.42,4737,0
+TOUS.US,D,20250116,000000,26.5,26.6,26.5,26.5605,5774,0
+TOUS.US,D,20250117,000000,26.74,26.85,26.7,26.7358,16903,0
+TOUS.US,D,20250121,000000,27.08,27.26,27.0391,27.2417,27928,0
+TOUS.US,D,20250122,000000,27.24,27.27,27.1647,27.1647,7675,0
+TOUS.US,D,20250123,000000,27.22,27.39,27.22,27.3686,6911,0
+TOUS.US,D,20250124,000000,27.469,27.5305,27.43,27.43,7187,0
+TOUS.US,D,20250127,000000,27.48,27.4906,27.43,27.4906,9816,0
+TOUS.US,D,20250128,000000,27.49,27.54,27.3604,27.5256,7168,0
+TOUS.US,D,20250129,000000,27.59,27.61,27.49,27.5567,2976,0
+TOUS.US,D,20250130,000000,27.83,27.98,27.79,27.8784,1890,0
+TOUS.US,D,20250131,000000,27.81,27.91,27.63,27.6493,15911,0
+TOUS.US,D,20250203,000000,27.24,27.47,27.14,27.36,8096,0
+TOUS.US,D,20250204,000000,27.65,27.7094,27.64,27.6456,13272,0
+TOUS.US,D,20250205,000000,27.82,27.96,27.81,27.9399,7967,0
+TOUS.US,D,20250206,000000,28.07,28.16,28.07,28.1161,5660,0
+TOUS.US,D,20250207,000000,28.14,28.208,27.85,27.8646,160695,0
+TOUS.US,D,20250210,000000,28.0899,28.14,28.02,28.1171,7861,0
+TOUS.US,D,20250211,000000,28.129,28.36,28.1099,28.264,16070,0
+TOUS.US,D,20250212,000000,28.09,28.435,28.09,28.38,11029,0
+TOUS.US,D,20250213,000000,28.68,29.04,28.6,28.6977,8828,0
+TOUS.US,D,20250214,000000,28.8648,28.8648,28.74,28.74,8694,0
+TOUS.US,D,20250218,000000,29.0357,29.0599,28.94,28.9805,39804,0
+TOUS.US,D,20250219,000000,28.725,28.78,28.675,28.7637,25297,0
+TOUS.US,D,20250220,000000,28.8,28.86,28.775,28.86,13714,0
+TOUS.US,D,20250221,000000,28.89,28.92,28.725,28.76,10494,0
+TOUS.US,D,20250224,000000,28.77,28.86,28.66,28.67,5559,0
+TOUS.US,D,20250225,000000,29.05,29.0994,28.9221,29.009,7196,0
+TOUS.US,D,20250226,000000,29.124,29.27,29.03,29.0441,4154,0
+TOUS.US,D,20250227,000000,29.085,29.119,28.8411,28.8411,14836,0
+TOUS.US,D,20250228,000000,28.82,28.8994,28.615,28.8571,41889,0
+TOUS.US,D,20250303,000000,29.48,29.54,29.149,29.2242,16928,0
+TOUS.US,D,20250304,000000,29.014,29.5,28.835,29.24,15514,0
+TOUS.US,D,20250305,000000,29.71,30.0207,29.7,30.0177,15400,0
+TOUS.US,D,20250306,000000,29.87,30.08,29.77,29.82,23965,0
+TOUS.US,D,20250307,000000,29.9,30.075,29.76,30.0592,23195,0
+TOUS.US,D,20250310,000000,29.62,29.62,29.11,29.2923,12389,0
+TOUS.US,D,20250311,000000,29.29,29.36,29.045,29.22,19048,0
+TOUS.US,D,20250312,000000,29.4101,29.4915,29.28,29.42,59132,0
+TOUS.US,D,20250313,000000,29.3,29.3395,29.15,29.2193,14895,0
+TOUS.US,D,20250314,000000,29.615,29.82,29.615,29.82,12204,0
+TOUS.US,D,20250317,000000,30.7,30.7,29.89,30.125,84394,0
+TOUS.US,D,20250318,000000,30.11,30.1629,29.98,30.15,4391204,0
+TOUS.US,D,20250319,000000,30.02,30.37,29.9801,30.37,839650,0
+TOUS.US,D,20250320,000000,29.7,29.98,29.7,29.83,45910,0
+TOUS.US,D,20250321,000000,29.735,29.825,29.67,29.7813,68637,0
+TOUS.US,D,20250324,000000,29.835,29.86,29.72,29.83,69003,0
+TOUS.US,D,20250325,000000,30.05,30.05,29.92,29.98,4686762,0
+TOUS.US,D,20250326,000000,29.832,29.8795,29.605,29.6626,66952,0
+TOUS.US,D,20250327,000000,29.646,29.82,29.6,29.75,161693,0
+TOUS.US,D,20250328,000000,29.6679,29.6679,29.3944,29.45,61056,0
+TOUS.US,D,20250331,000000,29.1,29.52,28.9517,29.23,122599,0
+TOUS.US,D,20250401,000000,29.13,29.36,29.09,29.25,4244349,0
+TOUS.US,D,20250402,000000,29.015,29.335,29.015,29.29,61416,0
+TOUS.US,D,20250403,000000,29.09,29.1,28.68,28.7349,331195,0
+TOUS.US,D,20250404,000000,27.46,27.68,26.8,26.8,69983,0
+TOUS.US,D,20250407,000000,25.97,27.03,25.75,26.14,130078,0
+TOUS.US,D,20250408,000000,26.88,26.9875,25.76,26.03,1261693,0
+TOUS.US,D,20250409,000000,26.06,27.98,25.885,27.88,133328,0
+TOUS.US,D,20250410,000000,27.475,27.66,26.98,27.47,120486,0
+TOUS.US,D,20250411,000000,27.555,28.1,27.49,28.02,90831,0
+TOUS.US,D,20250414,000000,28.275,28.48,28.21,28.28,114621,0
+TOUS.US,D,20250415,000000,28.59,28.755,28.59,28.65,124867,0
+TOUS.US,D,20250416,000000,28.62,28.78,28.42,28.47,63580,0
+TOUS.US,D,20250417,000000,28.7606,28.99,28.7,28.74,931870,0
+TOUS.US,D,20250421,000000,28.84,29.06,28.4572,28.64,68928,0
+TOUS.US,D,20250422,000000,29.105,29.36,29.105,29.27,53164,0
+TOUS.US,D,20250423,000000,29.4999,29.63,29.34,29.41,100299,0
+TOUS.US,D,20250424,000000,29.45,29.715,29.43,29.715,99179,0
+TOUS.US,D,20250425,000000,29.6425,29.8343,29.6121,29.82,98094,0
+TOUS.US,D,20250428,000000,29.86,30,29.79,29.97,92705,0
+TOUS.US,D,20250429,000000,29.99,30.1306,29.95,30.06,79121,0
+TOUS.US,D,20250430,000000,29.83,30.0905,29.71,29.92,199216,0
+TOUS.US,D,20250501,000000,30.0214,30.14,29.93,29.96,120249,0
+TOUS.US,D,20250502,000000,30.48,30.56,30.38,30.49,84138,0
+TOUS.US,D,20250505,000000,30.541,30.65,30.534,30.62,298677,0
+TOUS.US,D,20250506,000000,30.5297,30.62,30.5,30.55,454745,0
+TOUS.US,D,20250507,000000,30.41,30.48,30.3085,30.37,340037,0
+TOUS.US,D,20250508,000000,30.449,30.5,30.3401,30.35,105388,0
+TOUS.US,D,20250509,000000,30.564,30.58,30.41,30.49,92164,0
+TOUS.US,D,20250512,000000,30.52,30.7,30.4707,30.7,106468,0
+TOUS.US,D,20250513,000000,30.615,30.775,30.6,30.7,85561,0
+TOUS.US,D,20250514,000000,30.77,30.84,30.5745,30.59,84827,0
+TOUS.US,D,20250515,000000,30.78,30.9,30.74,30.88,113328,0
+TOUS.US,D,20250516,000000,30.9,31,30.83,30.99,124064,0
+TOUS.US,D,20250519,000000,31.02,31.26,30.97,31.26,74382,0
+TOUS.US,D,20250520,000000,31.26,31.38,31.25,31.36,111254,0
+TOUS.US,D,20250521,000000,31.38,31.45,31.125,31.14,71218,0
+TOUS.US,D,20250522,000000,31.057,31.24,31.0195,31.17,92546,0
+TOUS.US,D,20250523,000000,30.885,31.255,30.885,31.2,101744,0
+TOUS.US,D,20250527,000000,31.61,31.67,31.58,31.63,84961,0
+TOUS.US,D,20250528,000000,31.36,31.4,31.26,31.31,106493,0
+TOUS.US,D,20250529,000000,31.4181,31.45,31.3297,31.45,134543,0
+TOUS.US,D,20250530,000000,31.39,31.49,31.225,31.45,84183,0
+TOUS.US,D,20250602,000000,31.56,31.81,31.415,31.81,68000,0
+TOUS.US,D,20250603,000000,31.58,31.64,31.49,31.61,130041,0
+TOUS.US,D,20250604,000000,31.641,31.8,31.64,31.73,93593,0
+TOUS.US,D,20250605,000000,31.775,31.85,31.6518,31.66,111303,0
+TOUS.US,D,20250606,000000,31.76,31.86,31.76,31.84,77444,0
+TOUS.US,D,20250609,000000,31.78,31.9,31.76,31.81,121638,0
+TOUS.US,D,20250610,000000,31.8962,31.92,31.75,31.78,74516,0
+TOUS.US,D,20250611,000000,31.91,31.96,31.82,31.85,158059,0
+TOUS.US,D,20250612,000000,31.9975,32.1,31.988,32.01,109225,0
+TOUS.US,D,20250613,000000,31.6,31.785,31.53,31.63,155825,0
+TOUS.US,D,20250616,000000,31.87,32,31.725,31.76,128655,0
+TOUS.US,D,20250617,000000,31.615,31.63,31.32,31.36,237541,0
+TOUS.US,D,20250618,000000,31.41,31.73,31.33,31.39,122073,0
+TOUS.US,D,20250620,000000,31.47,31.73,31.22,31.23,127626,0
+TOUS.US,D,20250623,000000,31,31.44,30.99,31.44,160519,0
+TOUS.US,D,20250624,000000,31.71,31.895,31.68,31.87,529923,0
+TOUS.US,D,20250625,000000,31.665,31.76,31.645,31.73,357764,0
+TOUS.US,D,20250626,000000,31.91,32.039,31.875,32,128572,0
+TOUS.US,D,20250627,000000,32.22,32.395,32.155,32.3,169532,0
+TOUS.US,D,20250630,000000,32.24,32.375,32.19,32.37,120510,0
+TOUS.US,D,20250701,000000,32.25,32.33,32.185,32.28,167280,0
+TOUS.US,D,20250702,000000,32.14,32.39,32.1,32.39,149938,0
+TOUS.US,D,20250703,000000,32.335,32.4283,32.335,32.39,194457,0
+TOUS.US,D,20250707,000000,32.24,32.31,32.0201,32.12,90865,0
+TOUS.US,D,20250708,000000,32.145,32.345,32.145,32.32,132278,0
+TOUS.US,D,20250709,000000,32.46,32.58,32.39,32.58,1007052,0
+TOUS.US,D,20250710,000000,32.41,32.51,32.37,32.5,82448,0
+TOUS.US,D,20250711,000000,32.27,32.31,32.18,32.24,197313,0
+TOUS.US,D,20250714,000000,32.15,32.29,32.1499,32.27,365462,0
+TOUS.US,D,20250715,000000,32.23,32.29,31.89,31.94,139244,0
+TOUS.US,D,20250716,000000,31.905,32.06,31.8,32.055,140138,0
+TOUS.US,D,20250717,000000,31.9256,32.09,31.92,32.08,158928,0
+TOUS.US,D,20250718,000000,32.19,32.19,31.955,31.97,101786,0
+TOUS.US,D,20250721,000000,32.12,32.2818,32.07,32.14,119649,0
+TOUS.US,D,20250722,000000,32.14,32.27,32.065,32.27,176336,0
+TOUS.US,D,20250723,000000,32.59,32.94,32.58,32.93,134411,0
+TOUS.US,D,20250724,000000,32.8,32.87,32.738,32.74,155211,0
+TOUS.US,D,20250725,000000,32.5,32.69,32.46,32.69,102441,0
+TOUS.US,D,20250728,000000,32.38,32.4,32.125,32.18,149343,0
+TOUS.US,D,20250729,000000,32.22,32.33,32.12,32.19,108641,0
+TOUS.US,D,20250730,000000,32.11,32.17,31.869,31.98,93162,0
+TOUS.US,D,20250731,000000,31.905,31.93,31.67,31.69,203315,0
+TOUS.US,D,20250801,000000,31.59,31.69,31.41,31.67,111116,0
+TOUS.US,D,20250804,000000,31.94,32.04,31.895,32.03,90623,0
+TOUS.US,D,20250805,000000,32.08,32.08,31.9008,31.98,180189,0
+TOUS.US,D,20250806,000000,32.16,32.26,32.11,32.22,131061,0
+TOUS.US,D,20250807,000000,32.565,32.565,32.335,32.46,108100,0
+TOUS.US,D,20250808,000000,32.58,32.71,32.58,32.68,46502,0
+TOUS.US,D,20250811,000000,32.56,32.61,32.51,32.52,60220,0
+TOUS.US,D,20250812,000000,32.69,32.98,32.68,32.98,149260,0
+TOUS.US,D,20250813,000000,33.1307,33.2,33.13,33.16,74812,0
+TOUS.US,D,20250814,000000,33.04,33.22,33.04,33.21,90956,0
+TOUS.US,D,20250815,000000,33.36,33.42,33.33,33.4,102128,0
+TOUS.US,D,20250818,000000,33.265,33.33,33.24,33.32,112815,0
+TOUS.US,D,20250819,000000,33.4,33.4446,33.28,33.28,113994,0
+TOUS.US,D,20250820,000000,33.34,33.395,33.2936,33.39,84658,0
+TOUS.US,D,20250821,000000,33.19,33.27,33.1375,33.22,100763,0
+TOUS.US,D,20250822,000000,33.37,33.76,33.37,33.71,62943,0
+TOUS.US,D,20250825,000000,33.64,33.65,33.3036,33.31,100995,0
+TOUS.US,D,20250826,000000,33.14,33.24,33.1122,33.23,127481,0
+TOUS.US,D,20250827,000000,32.985,33.14,32.9094,33.13,95241,0
+TOUS.US,D,20250828,000000,33.1996,33.27,33.17,33.24,95711,0
+TOUS.US,D,20250829,000000,33.1161,33.17,33.045,33.11,105066,0
+TOUS.US,D,20250902,000000,32.6,32.8,32.57,32.78,102141,0
+TOUS.US,D,20250903,000000,32.76,32.86,32.71,32.86,87565,0
+TOUS.US,D,20250904,000000,32.89,33.05,32.89,33,66899,0
+TOUS.US,D,20250905,000000,33.3095,33.3347,33.06,33.17,103681,0
+TOUS.US,D,20250908,000000,33.34,33.48,33.255,33.44,118482,0
+TOUS.US,D,20250909,000000,33.3309,33.3857,33.28,33.3,99113,0
+TOUS.US,D,20250910,000000,33.4382,33.48,33.3099,33.39,177326,0
+TOUS.US,D,20250911,000000,33.54,33.74,33.53,33.69,106401,0
+TOUS.US,D,20250912,000000,33.53,33.62,33.505,33.55,172687,0
+TOUS.US,D,20250915,000000,33.72,33.81,33.69,33.8054,75303,0
+TOUS.US,D,20250916,000000,33.71,33.75,33.595,33.72,92564,0
+TOUS.US,D,20250917,000000,33.669,33.855,33.51,33.6,118173,0
+TOUS.US,D,20250918,000000,33.6135,33.78,33.565,33.74,92612,0
+TOUS.US,D,20250919,000000,33.6086,33.73,33.51,33.57,80232,0
+TOUS.US,D,20250922,000000,33.59,33.75,33.56,33.73,115303,0
+TOUS.US,D,20250923,000000,33.7701,33.86,33.61,33.67,109645,0
+TOUS.US,D,20250924,000000,33.5,33.59,33.435,33.47,129699,0
+TOUS.US,D,20250925,000000,33.2,33.23,33.09,33.19,94296,0
+TOUS.US,D,20250926,000000,33.37,33.46,33.32,33.45,134002,0
+TOUS.US,D,20250929,000000,33.53,33.58,33.44,33.52,201001,0
+TOUS.US,D,20250930,000000,33.44,33.63,33.42,33.62,149903,0
+TOUS.US,D,20251001,000000,33.82,33.9796,33.79,33.93,95265,0
+TOUS.US,D,20251002,000000,33.96,34.04,33.775,33.91,142838,0
+TOUS.US,D,20251003,000000,34.1775,34.27,34.145,34.23,165758,0
+TOUS.US,D,20251006,000000,34.25,34.28,34.16,34.18,129467,0
+TOUS.US,D,20251007,000000,34.098979,34.13,33.93,33.94,689013,0
+TOUS.US,D,20251008,000000,33.99,34.03,33.91,33.98,90685,0
+TOUS.US,D,20251009,000000,33.93,33.96,33.58,33.66,560759,0
+TOUS.US,D,20251010,000000,33.55,33.57,32.98,33.04,132290,0
+TOUS.US,D,20251013,000000,33.19,33.335,33.125,33.31,66209,0
+TOUS.US,D,20251014,000000,33.17,33.57,33.11,33.49,91425,0
+TOUS.US,D,20251015,000000,33.595,33.69,33.3857,33.58,108109,0
+TOUS.US,D,20251016,000000,33.7514,33.87,33.585,33.72,149431,0
+TOUS.US,D,20251017,000000,33.52,33.72,33.51,33.7,74857,0
+TOUS.US,D,20251020,000000,33.825,33.9497,33.825,33.92,131006,0
+TOUS.US,D,20251021,000000,33.795,33.85,33.707,33.76,137534,0
+TOUS.US,D,20251022,000000,33.76,33.82,33.5696,33.68,114004,0
+TOUS.US,D,20251023,000000,33.82,33.89,33.77,33.85,813616,0
+TOUS.US,D,20251024,000000,33.8746,33.94,33.8324,33.89,580655,0
+TOUS.US,D,20251027,000000,34.09,34.179,34.0688,34.16,140097,0
+TOUS.US,D,20251028,000000,34.09,34.194,34.05,34.05,146576,0
+TOUS.US,D,20251029,000000,34.05,34.08,33.715,33.88,147968,0
+TOUS.US,D,20251030,000000,33.8199,33.9,33.7,33.79,146372,0
+TOUS.US,D,20251031,000000,33.755,33.78,33.61,33.75,150642,0
+TOUS.US,D,20251103,000000,33.73,33.89,33.66,33.77,179963,0
+TOUS.US,D,20251104,000000,33.4,33.91,33.385,33.39,463417,0
+TOUS.US,D,20251105,000000,33.47,33.66,33.42,33.63,191942,0
+TOUS.US,D,20251106,000000,33.66,33.66,33.44,33.54,162516,0
+TOUS.US,D,20251107,000000,33.37,33.67,33.335,33.67,118033,0
+TOUS.US,D,20251110,000000,33.86,34.04,33.785,34.01,93062,0
+TOUS.US,D,20251111,000000,34.19,34.32,34.157175,34.28,163741,0
+TOUS.US,D,20251112,000000,34.445,34.58,34.43,34.55,95898,0
+TOUS.US,D,20251113,000000,34.536,34.56,34.15,34.15,146657,0
+TOUS.US,D,20251114,000000,33.88,34.16,33.87,34.09,239054,0
+TOUS.US,D,20251117,000000,33.84,33.96,33.55,33.64,161013,0
+TOUS.US,D,20251118,000000,33.25,33.4,33.105,33.32,179680,0
+TOUS.US,D,20251119,000000,33.19,33.35,33.07,33.29,158479,0
+TOUS.US,D,20251120,000000,33.3915,33.49,32.71,32.73,145485,0
+TOUS.US,D,20251121,000000,33,33.3,32.894,33.22,150382,0
+TOUS.US,D,20251124,000000,33.14,33.261,33.08,33.23,155729,0
+TOUS.US,D,20251125,000000,33.455,33.69,33.359,33.68,154111,0
+TOUS.US,D,20251126,000000,33.82,34.09,33.82,34.03,155722,0
+TOUS.US,D,20251128,000000,33.9941,34.16,33.9941,34.15,35450,0
+TOUS.US,D,20251201,000000,34.05,34.155,33.945,33.945,85827,0
+TOUS.US,D,20251202,000000,34.06,34.1,33.98,34.07,200108,0
+TOUS.US,D,20251203,000000,34.13,34.33,34.12,34.29,138893,0
+TOUS.US,D,20251204,000000,34.45,34.48,34.31,34.41,103018,0
+TOUS.US,D,20251205,000000,34.485,34.51,34.31,34.34,103620,0
+TOUS.US,D,20251208,000000,34.349,34.38,34.23,34.27,78860,0
+TOUS.US,D,20251209,000000,34.27,34.4,34.16,34.18,117682,0
+TOUS.US,D,20251210,000000,34.21,34.59,34.195,34.56,166745,0
+TOUS.US,D,20251211,000000,34.66,34.78,34.6,34.72,141330,0
+TOUS.US,D,20251212,000000,34.74,34.76,34.4325,34.53,75418,0
+TOUS.US,D,20251215,000000,34.85,34.87,34.7,34.78,159367,0
+TOUS.US,D,20251216,000000,34.73,34.73,34.46,34.63,111389,0
+TOUS.US,D,20251217,000000,34.585,34.6316,34.35,34.35,108147,0
+TOUS.US,D,20251218,000000,34.67,34.77,34.555,34.63,153378,0
+TOUS.US,D,20251219,000000,34.82,34.9597,34.8,34.81,212447,0
+TOUS.US,D,20251222,000000,34.835,34.95,34.83,34.91,145054,0
+TOUS.US,D,20251223,000000,34.5,34.59,34.48,34.59,145960,0
+TOUS.US,D,20251224,000000,34.53,34.58,34.49,34.56,83361,0
+TOUS.US,D,20251226,000000,34.6485,34.67,34.565,34.67,86004,0
+TOUS.US,D,20251229,000000,34.59,34.59,34.47,34.57,246239,0
+TOUS.US,D,20251230,000000,34.699,34.75,34.61,34.63,115828,0
+TOUS.US,D,20251231,000000,34.6,34.62,34.4632,34.5,113431,0
+TOUS.US,D,20260102,000000,34.885,34.91,34.745,34.89,73089,0
+TOUS.US,D,20260105,000000,35.02,35.36,35.01,35.34,276525,0
+TOUS.US,D,20260106,000000,35.45,35.5399,35.395,35.46,174560,0
+TOUS.US,D,20260107,000000,35.43,35.46,35.3,35.34,362608,0
+TOUS.US,D,20260108,000000,35.245,35.38,35.245,35.36,762563,0
+TOUS.US,D,20260109,000000,35.56,35.67,35.499,35.67,136650,0
+TOUS.US,D,20260112,000000,35.74,35.89,35.7375,35.88,119810,0
+TOUS.US,D,20260113,000000,35.78,35.83,35.595,35.7,117551,0
+TOUS.US,D,20260114,000000,35.755,35.84,35.67,35.84,369132,0
+TOUS.US,D,20260115,000000,35.89,35.89,35.72,35.8,665965,0
+TOUS.US,D,20260116,000000,35.84,35.88,35.68,35.84,207148,0
+TOUS.US,D,20260120,000000,35.4225,35.6194,35.33,35.4,192735,0
+TOUS.US,D,20260121,000000,35.5,35.8,35.35,35.7,212183,0
+TOUS.US,D,20260122,000000,35.9151,36.02,35.83,35.92,194294,0
+TOUS.US,D,20260123,000000,35.77,36.14,35.77,36.14,272710,0
+TOUS.US,D,20260126,000000,36.26,36.3594,36.19,36.25,228014,0
+TOUS.US,D,20260127,000000,36.6,37.21,36.6,36.81,168223,0
+TOUS.US,D,20260128,000000,36.5,36.6,36.3,36.41,313010,0
+TOUS.US,D,20260129,000000,36.7539,36.8046,36.26,36.67,331873,0
+TOUS.US,D,20260130,000000,36.595,36.62,36.24,36.37,235657,0
+TOUS.US,D,20260202,000000,36.435,36.6391,36.42,36.56,377112,0
+TOUS.US,D,20260203,000000,36.57,36.6899,36.32,36.57,255671,0
+TOUS.US,D,20260204,000000,36.89,36.9589,36.43,36.66,149403,0
+TOUS.US,D,20260205,000000,36.31,36.4591,36.135,36.17,238161,0
+TOUS.US,D,20260206,000000,36.81,37.05,36.74,37.05,197588,0
+TOUS.US,D,20260209,000000,37.25,37.63,37.225,37.6,277763,0
+TOUS.US,D,20260210,000000,37.71,37.7499,37.595,37.62,602121,0
+TOUS.US,D,20260211,000000,37.8158,37.9,37.565,37.83,317825,0
+TOUS.US,D,20260212,000000,37.8965,37.94,37.405,37.54,265058,0
+TOUS.US,D,20260213,000000,37.33,37.57,37.2,37.57,212478,0
+TOUS.US,D,20260217,000000,37.23,37.5999,37.1392,37.51,262594,0
+TOUS.US,D,20260218,000000,37.71,37.84,37.57,37.67,572303,0

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

@@ -0,0 +1,625 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSEC.US,D,20230720,000000,25.085,25.085,25.085,25.085,20,0
+TSEC.US,D,20230721,000000,25.1,25.1,25.1,25.1,11,0
+TSEC.US,D,20230724,000000,25.15,25.16,25.13,25.13,23086,0
+TSEC.US,D,20230725,000000,25.1199,25.12,25.095,25.095,205,0
+TSEC.US,D,20230726,000000,25.1,25.1,25.1,25.1,11,0
+TSEC.US,D,20230727,000000,25.1177,25.1177,25.11,25.11,4001,0
+TSEC.US,D,20230728,000000,25.06,25.0634,25.06,25.06,3071,0
+TSEC.US,D,20230731,000000,25.15,25.15,25.145,25.145,112,0
+TSEC.US,D,20230801,000000,25.16,25.16,25.16,25.16,8,0
+TSEC.US,D,20230802,000000,25.125,25.125,25.125,25.125,103,0
+TSEC.US,D,20230803,000000,25.135,25.135,25.135,25.135,1,0
+TSEC.US,D,20230804,000000,25.15,25.15,25.15,25.15,1,0
+TSEC.US,D,20230807,000000,25.209,25.21,25.19,25.19,899,0
+TSEC.US,D,20230808,000000,25.23,25.23,25.23,25.23,40,0
+TSEC.US,D,20230809,000000,25.225,25.225,25.225,25.225,1,0
+TSEC.US,D,20230810,000000,25.2,25.21,25.195,25.195,1510,0
+TSEC.US,D,20230811,000000,25.2,25.2,25.19,25.19,400,0
+TSEC.US,D,20230814,000000,25.22,25.22,25.195,25.195,2205,0
+TSEC.US,D,20230815,000000,25.18,25.18,25.18,25.18,1,0
+TSEC.US,D,20230816,000000,25.21,25.21,25.2,25.2,900,0
+TSEC.US,D,20230817,000000,25.205,25.21,25.205,25.21,1067,0
+TSEC.US,D,20230818,000000,25.25,25.25,25.2378,25.2378,103,0
+TSEC.US,D,20230821,000000,25.245,25.245,25.21,25.21,1100,0
+TSEC.US,D,20230822,000000,25.225,25.225,25.225,25.225,1,0
+TSEC.US,D,20230823,000000,25.285,25.285,25.285,25.285,1,0
+TSEC.US,D,20230824,000000,25.29,25.29,25.29,25.29,1,0
+TSEC.US,D,20230825,000000,25.2992,25.2992,25.295,25.295,395,0
+TSEC.US,D,20230828,000000,25.305,25.305,25.305,25.305,14,0
+TSEC.US,D,20230829,000000,25.37,25.375,25.3605,25.375,400,0
+TSEC.US,D,20230830,000000,25.2,25.2,25.2,25.2,4,0
+TSEC.US,D,20230831,000000,25.24,25.245,25.2342,25.2342,7200,0
+TSEC.US,D,20230901,000000,25.185,25.185,25.185,25.185,1,0
+TSEC.US,D,20230905,000000,25.1968,25.205,25.165,25.165,18941,0
+TSEC.US,D,20230906,000000,25.173,25.173,25.1727,25.1727,204,0
+TSEC.US,D,20230907,000000,25.21,25.219,25.205,25.205,1913,0
+TSEC.US,D,20230908,000000,25.245,25.25,25.24,25.24,18514,0
+TSEC.US,D,20230911,000000,25.23,25.23,25.2299,25.23,4691,0
+TSEC.US,D,20230912,000000,25.25,25.26,25.25,25.26,2610,0
+TSEC.US,D,20230913,000000,25.27,25.27,25.265,25.265,479,0
+TSEC.US,D,20230914,000000,25.28,25.33,25.27,25.27,13964,0
+TSEC.US,D,20230915,000000,25.2669,25.2669,25.265,25.265,100,0
+TSEC.US,D,20230918,000000,25.28,25.28,25.28,25.28,100,0
+TSEC.US,D,20230919,000000,25.28,25.28,25.26,25.26,300,0
+TSEC.US,D,20230920,000000,25.29,25.2993,25.2677,25.2677,3351,0
+TSEC.US,D,20230921,000000,25.24,25.24,25.21,25.21,400,0
+TSEC.US,D,20230922,000000,25.241,25.25,25.24,25.24,440,0
+TSEC.US,D,20230925,000000,25.199,25.199,25.18,25.18,1000,0
+TSEC.US,D,20230926,000000,25.2,25.2,25.2,25.2,1,0
+TSEC.US,D,20230927,000000,25.09,25.09,25.09,25.09,3,0
+TSEC.US,D,20230928,000000,25.13,25.13,25.13,25.13,55,0
+TSEC.US,D,20230929,000000,25.14,25.14,25.14,25.14,17,0
+TSEC.US,D,20231002,000000,25.09,25.09,25.08,25.08,6998,0
+TSEC.US,D,20231003,000000,25.045,25.045,25.045,25.045,84,0
+TSEC.US,D,20231004,000000,25.09,25.1,25.0868,25.09,2824,0
+TSEC.US,D,20231005,000000,25.09,25.09,25.09,25.09,1,0
+TSEC.US,D,20231006,000000,25.06,25.06,25.06,25.06,1,0
+TSEC.US,D,20231009,000000,25.1284,25.1284,25.1284,25.1284,1,0
+TSEC.US,D,20231010,000000,25.104,25.104,25.095,25.095,719,0
+TSEC.US,D,20231011,000000,25.19,25.19,25.19,25.19,1,0
+TSEC.US,D,20231012,000000,25.18,25.18,25.135,25.135,181,0
+TSEC.US,D,20231013,000000,25.16,25.16,25.16,25.16,1,0
+TSEC.US,D,20231016,000000,25.13,25.13,25.13,25.13,37,0
+TSEC.US,D,20231017,000000,25.085,25.085,25.085,25.085,4,0
+TSEC.US,D,20231018,000000,25.065,25.065,25.065,25.065,1,0
+TSEC.US,D,20231019,000000,24.99,24.99,24.99,24.99,1,0
+TSEC.US,D,20231020,000000,25.04,25.04,25.04,25.04,100,0
+TSEC.US,D,20231023,000000,25.115,25.115,25.09,25.115,1669,0
+TSEC.US,D,20231024,000000,25.11,25.11,25.11,25.11,40,0
+TSEC.US,D,20231025,000000,25.06,25.07,25.06,25.07,4935,0
+TSEC.US,D,20231026,000000,25.125,25.125,25.125,25.125,21,0
+TSEC.US,D,20231027,000000,25.1,25.1085,25.0977,25.0977,1271,0
+TSEC.US,D,20231030,000000,25,25,25,25,33,0
+TSEC.US,D,20231031,000000,25.02,25.06,25.02,25.06,17281,0
+TSEC.US,D,20231101,000000,24.9701,25.06,24.97,25.06,1621,0
+TSEC.US,D,20231102,000000,25.0846,25.0846,25.0846,25.0846,15,0
+TSEC.US,D,20231103,000000,25.1168,25.1168,25.1168,25.1168,69,0
+TSEC.US,D,20231106,000000,25.1042,25.1042,25.1042,25.1042,1,0
+TSEC.US,D,20231107,000000,25.1899,25.2095,25.18,25.18,10588,0
+TSEC.US,D,20231108,000000,25.17,25.2095,25.1687,25.2,19625,0
+TSEC.US,D,20231109,000000,25.12,25.12,25.12,25.12,1,0
+TSEC.US,D,20231110,000000,25.18,25.18,25.16,25.16,1110,0
+TSEC.US,D,20231113,000000,25.15,25.16,25.15,25.16,877,0
+TSEC.US,D,20231114,000000,25.26,25.29,25.26,25.26,5480,0
+TSEC.US,D,20231115,000000,25.195,25.195,25.195,25.195,1,0
+TSEC.US,D,20231116,000000,25.285,25.285,25.285,25.285,24,0
+TSEC.US,D,20231117,000000,25.28,25.3,25.28,25.28,1236,0
+TSEC.US,D,20231120,000000,25.32,25.32,25.32,25.32,1,0
+TSEC.US,D,20231121,000000,25.33,25.35,25.33,25.3464,355,0
+TSEC.US,D,20231122,000000,25.32,25.3658,25.32,25.3652,1239,0
+TSEC.US,D,20231124,000000,25.3,25.3,25.3,25.3,1,0
+TSEC.US,D,20231127,000000,25.3404,25.3472,25.3404,25.3472,238,0
+TSEC.US,D,20231128,000000,25.4092,25.4092,25.4092,25.4092,1,0
+TSEC.US,D,20231129,000000,25.281,25.2912,25.27,25.29,3761,0
+TSEC.US,D,20231130,000000,25.2501,25.2545,25.2501,25.2545,200,0
+TSEC.US,D,20231201,000000,25.345,25.345,25.32,25.34,2302,0
+TSEC.US,D,20231204,000000,25.3298,25.3298,25.3298,25.3298,25,0
+TSEC.US,D,20231205,000000,25.3882,25.3882,25.3882,25.3882,1,0
+TSEC.US,D,20231206,000000,25.425,25.425,25.425,25.425,36,0
+TSEC.US,D,20231207,000000,25.4049,25.4049,25.4049,25.4049,3,0
+TSEC.US,D,20231208,000000,25.37,25.38,25.34,25.35,2472,0
+TSEC.US,D,20231211,000000,25.3706,25.3706,25.3706,25.3706,3,0
+TSEC.US,D,20231212,000000,25.38,25.38,25.38,25.38,1603,0
+TSEC.US,D,20231213,000000,25.525,25.525,25.525,25.525,3,0
+TSEC.US,D,20231214,000000,25.605,25.605,25.605,25.605,1,0
+TSEC.US,D,20231215,000000,25.6097,25.6097,25.6097,25.6097,11,0
+TSEC.US,D,20231218,000000,25.58,25.5801,25.58,25.5801,200,0
+TSEC.US,D,20231219,000000,25.625,25.625,25.625,25.625,3,0
+TSEC.US,D,20231220,000000,25.6751,25.68,25.6751,25.68,400,0
+TSEC.US,D,20231221,000000,25.6692,25.6692,25.65,25.6561,1285,0
+TSEC.US,D,20231222,000000,25.675,25.675,25.675,25.675,75,0
+TSEC.US,D,20231226,000000,25.7195,25.7195,25.6951,25.6951,200,0
+TSEC.US,D,20231227,000000,25.5999,25.6,25.575,25.6,601,0
+TSEC.US,D,20231228,000000,25.62,25.63,25.62,25.626,3776,0
+TSEC.US,D,20231229,000000,25.5872,25.5872,25.5832,25.5832,903,0
+TSEC.US,D,20240102,000000,25.57,25.5812,25.55,25.58,9363,0
+TSEC.US,D,20240103,000000,25.6,25.6,25.6,25.6,112,0
+TSEC.US,D,20240104,000000,25.57,25.57,25.57,25.57,27,0
+TSEC.US,D,20240105,000000,25.6,25.6,25.5986,25.5986,174,0
+TSEC.US,D,20240108,000000,25.65,25.65,25.65,25.65,624,0
+TSEC.US,D,20240109,000000,25.67,25.68,25.6699,25.6791,1478,0
+TSEC.US,D,20240110,000000,25.66,25.66,25.651,25.6524,315,0
+TSEC.US,D,20240111,000000,25.72,25.72,25.72,25.72,6,0
+TSEC.US,D,20240112,000000,25.78,25.7956,25.771,25.775,5075,0
+TSEC.US,D,20240116,000000,25.74,25.74,25.74,25.74,6,0
+TSEC.US,D,20240117,000000,25.7001,25.72,25.7001,25.72,8452,0
+TSEC.US,D,20240118,000000,25.7398,25.7398,25.73,25.73,462,0
+TSEC.US,D,20240119,000000,25.76,25.769,25.76,25.769,582997,0
+TSEC.US,D,20240122,000000,25.7851,25.7851,25.7851,25.7851,6,0
+TSEC.US,D,20240123,000000,25.8094,25.8094,25.8094,25.8094,1,0
+TSEC.US,D,20240124,000000,25.8031,25.8031,25.785,25.785,380,0
+TSEC.US,D,20240125,000000,25.85,25.85,25.85,25.85,1,0
+TSEC.US,D,20240126,000000,25.835,25.835,25.835,25.835,1,0
+TSEC.US,D,20240129,000000,25.9,25.9,25.9,25.9,21,0
+TSEC.US,D,20240130,000000,25.842,25.842,25.84,25.84,1000,0
+TSEC.US,D,20240131,000000,25.88,25.89,25.88,25.8864,818,0
+TSEC.US,D,20240201,000000,25.925,25.96,25.925,25.958,1090,0
+TSEC.US,D,20240202,000000,25.86,25.86,25.86,25.86,17,0
+TSEC.US,D,20240205,000000,25.86,25.86,25.8485,25.8485,473,0
+TSEC.US,D,20240206,000000,25.87,25.87,25.85,25.86,2108,0
+TSEC.US,D,20240207,000000,25.89,25.959,25.8866,25.9,5796,0
+TSEC.US,D,20240208,000000,25.9,25.9,25.85,25.85,1324,0
+TSEC.US,D,20240209,000000,25.83,25.83,25.83,25.83,8,0
+TSEC.US,D,20240212,000000,25.8647,25.8647,25.8647,25.8647,80,0
+TSEC.US,D,20240213,000000,25.775,25.775,25.775,25.775,2,0
+TSEC.US,D,20240214,000000,25.8,25.8,25.8,25.8,141,0
+TSEC.US,D,20240215,000000,25.835,25.835,25.8,25.8,1103,0
+TSEC.US,D,20240216,000000,25.8,25.8009,25.8,25.8,658,0
+TSEC.US,D,20240220,000000,25.82,25.83,25.8198,25.825,814,0
+TSEC.US,D,20240221,000000,25.82,25.82,25.81,25.81,568,0
+TSEC.US,D,20240222,000000,25.81,25.81,25.81,25.81,166,0
+TSEC.US,D,20240223,000000,25.84,25.84,25.84,25.84,10,0
+TSEC.US,D,20240226,000000,25.85,25.85,25.844,25.844,194,0
+TSEC.US,D,20240227,000000,25.81,25.81,25.81,25.81,95,0
+TSEC.US,D,20240228,000000,25.735,25.735,25.735,25.735,30,0
+TSEC.US,D,20240229,000000,25.75,25.75,25.75,25.75,102,0
+TSEC.US,D,20240301,000000,25.84,25.85,25.82,25.84,389301,0
+TSEC.US,D,20240304,000000,25.821,25.821,25.8142,25.8142,1062,0
+TSEC.US,D,20240305,000000,25.89,25.8999,25.885,25.885,7449,0
+TSEC.US,D,20240306,000000,25.89,25.89,25.89,25.89,100,0
+TSEC.US,D,20240307,000000,25.935,25.935,25.935,25.935,75,0
+TSEC.US,D,20240308,000000,25.9307,25.945,25.9307,25.945,760,0
+TSEC.US,D,20240311,000000,25.94,25.94,25.92,25.94,638,0
+TSEC.US,D,20240312,000000,25.9499,25.95,25.92,25.92,600,0
+TSEC.US,D,20240313,000000,25.89,25.905,25.89,25.905,200,0
+TSEC.US,D,20240314,000000,25.87,25.87,25.87,25.87,2,0
+TSEC.US,D,20240315,000000,25.86,25.86,25.86,25.86,1,0
+TSEC.US,D,20240318,000000,25.8651,25.8651,25.8651,25.8651,123,0
+TSEC.US,D,20240319,000000,25.85,25.89,25.85,25.89,874,0
+TSEC.US,D,20240320,000000,25.91,25.91,25.91,25.91,15,0
+TSEC.US,D,20240321,000000,25.92,25.92,25.92,25.92,4,0
+TSEC.US,D,20240322,000000,25.93,26.01,25.93,25.98,6418,0
+TSEC.US,D,20240325,000000,25.98,25.98,25.98,25.98,4,0
+TSEC.US,D,20240326,000000,25.975,25.975,25.975,25.975,3,0
+TSEC.US,D,20240327,000000,26.01,26.01,26.01,26.01,4,0
+TSEC.US,D,20240328,000000,25.91,25.91,25.91,25.91,100,0
+TSEC.US,D,20240401,000000,25.85,25.85,25.85,25.85,102,0
+TSEC.US,D,20240402,000000,25.8,25.83,25.8,25.83,386951,0
+TSEC.US,D,20240403,000000,25.81,25.8205,25.81,25.8205,231,0
+TSEC.US,D,20240404,000000,25.85,25.85,25.85,25.85,21,0
+TSEC.US,D,20240405,000000,25.87,25.87,25.855,25.855,3251,0
+TSEC.US,D,20240408,000000,25.825,25.825,25.825,25.825,1,0
+TSEC.US,D,20240409,000000,25.86,25.86,25.855,25.855,378,0
+TSEC.US,D,20240410,000000,25.81,25.822,25.805,25.805,386,0
+TSEC.US,D,20240411,000000,25.79,25.79,25.765,25.765,740,0
+TSEC.US,D,20240412,000000,25.82,25.8236,25.82,25.8236,538,0
+TSEC.US,D,20240415,000000,25.81,25.81,25.81,25.81,21,0
+TSEC.US,D,20240416,000000,25.79,25.79,25.76,25.7701,442,0
+TSEC.US,D,20240417,000000,25.75,25.75,25.75,25.75,1,0
+TSEC.US,D,20240418,000000,25.7202,25.75,25.72,25.75,2884,0
+TSEC.US,D,20240419,000000,25.7896,25.7896,25.7896,25.7896,901,0
+TSEC.US,D,20240422,000000,25.79,25.79,25.79,25.79,1,0
+TSEC.US,D,20240423,000000,25.815,25.815,25.815,25.815,5,0
+TSEC.US,D,20240424,000000,25.835,25.835,25.835,25.835,41,0
+TSEC.US,D,20240425,000000,25.801,25.805,25.801,25.805,233,0
+TSEC.US,D,20240426,000000,25.82,25.82,25.78,25.785,2340,0
+TSEC.US,D,20240429,000000,25.705,25.705,25.705,25.705,1,0
+TSEC.US,D,20240430,000000,25.73,25.73,25.72,25.72,1068,0
+TSEC.US,D,20240501,000000,25.72,25.72,25.705,25.705,388949,0
+TSEC.US,D,20240502,000000,25.725,25.725,25.725,25.725,31,0
+TSEC.US,D,20240503,000000,25.8152,25.8152,25.8,25.805,1900,0
+TSEC.US,D,20240506,000000,25.8301,25.85,25.8301,25.85,9516,0
+TSEC.US,D,20240507,000000,25.85,25.88,25.81,25.835,13277,0
+TSEC.US,D,20240508,000000,25.875,25.875,25.875,25.875,1,0
+TSEC.US,D,20240509,000000,25.95,25.97,25.95,25.95,2400,0
+TSEC.US,D,20240510,000000,25.91,25.91,25.91,25.91,6,0
+TSEC.US,D,20240513,000000,25.93,25.93,25.89,25.89,531,0
+TSEC.US,D,20240514,000000,25.91,25.91,25.91,25.91,6,0
+TSEC.US,D,20240515,000000,25.965,25.965,25.965,25.965,19,0
+TSEC.US,D,20240516,000000,26,26,25.9899,25.9899,5148,0
+TSEC.US,D,20240517,000000,25.9699,25.9699,25.9699,25.9699,1,0
+TSEC.US,D,20240520,000000,25.95,25.9699,25.95,25.9684,2458,0
+TSEC.US,D,20240521,000000,25.95,25.95,25.95,25.95,236,0
+TSEC.US,D,20240522,000000,25.955,25.955,25.955,25.955,2,0
+TSEC.US,D,20240523,000000,26.07,26.07,25.95,25.95,954,0
+TSEC.US,D,20240524,000000,25.935,25.935,25.935,25.935,48,0
+TSEC.US,D,20240528,000000,25.9149,25.9149,25.9149,25.9149,2,0
+TSEC.US,D,20240529,000000,25.87,25.87,25.87,25.87,23,0
+TSEC.US,D,20240530,000000,25.755,25.755,25.755,25.755,23,0
+TSEC.US,D,20240531,000000,25.8197,25.8197,25.8197,25.8197,41,0
+TSEC.US,D,20240603,000000,25.705,25.705,25.705,25.705,3,0
+TSEC.US,D,20240604,000000,25.91,25.91,25.87,25.87,193081,0
+TSEC.US,D,20240605,000000,25.95,25.95,25.95,25.95,6,0
+TSEC.US,D,20240606,000000,25.92,25.935,25.89,25.935,77114,0
+TSEC.US,D,20240607,000000,25.9,25.905,25.87,25.905,1094,0
+TSEC.US,D,20240610,000000,25.845,25.845,25.845,25.845,42,0
+TSEC.US,D,20240611,000000,25.85,25.85,25.85,25.85,1,0
+TSEC.US,D,20240612,000000,25.9049,25.9049,25.9049,25.9049,31,0
+TSEC.US,D,20240613,000000,26.01,26.01,26,26,10000,0
+TSEC.US,D,20240614,000000,26.03,26.03,26.03,26.03,865,0
+TSEC.US,D,20240617,000000,26.015,26.015,26.015,26.015,31,0
+TSEC.US,D,20240618,000000,26,26,26,26,10,0
+TSEC.US,D,20240620,000000,26.04,26.0499,26.03,26.0499,998,0
+TSEC.US,D,20240621,000000,26.02,26.02,26.0149,26.0149,624,0
+TSEC.US,D,20240624,000000,26.035,26.035,26.035,26.035,31,0
+TSEC.US,D,20240625,000000,26.055,26.055,26.055,26.055,31,0
+TSEC.US,D,20240626,000000,26.03,26.03,26.03,26.03,20,0
+TSEC.US,D,20240627,000000,25.915,25.915,25.915,25.915,5,0
+TSEC.US,D,20240628,000000,25.9149,25.9149,25.9149,25.9149,36,0
+TSEC.US,D,20240701,000000,25.89,25.89,25.86,25.87,385984,0
+TSEC.US,D,20240702,000000,25.82,25.82,25.81,25.81,96691,0
+TSEC.US,D,20240703,000000,25.88,25.88,25.88,25.88,2,0
+TSEC.US,D,20240705,000000,25.95,25.965,25.95,25.965,575,0
+TSEC.US,D,20240708,000000,25.99,25.99,25.99,25.99,4,0
+TSEC.US,D,20240709,000000,26.035,26.035,26.035,26.035,2,0
+TSEC.US,D,20240710,000000,25.99,25.99,25.99,25.99,72,0
+TSEC.US,D,20240711,000000,26.0449,26.0449,26.0449,26.0449,1,0
+TSEC.US,D,20240712,000000,26.07,26.12,26.07,26.1,1712,0
+TSEC.US,D,20240715,000000,26.11,26.11,26.09,26.09,900,0
+TSEC.US,D,20240716,000000,26.0823,26.0823,26.0812,26.0812,604,0
+TSEC.US,D,20240717,000000,26.11,26.11,26.11,26.11,20,0
+TSEC.US,D,20240718,000000,26.12,26.12,26.12,26.12,3,0
+TSEC.US,D,20240719,000000,26.1099,26.1099,26.1099,26.1099,355,0
+TSEC.US,D,20240722,000000,26.0583,26.2,26.0583,26.14,1536,0
+TSEC.US,D,20240723,000000,26.0744,26.0744,26.0744,26.0744,3,0
+TSEC.US,D,20240724,000000,26.0804,26.0941,26.0804,26.0941,465,0
+TSEC.US,D,20240725,000000,26.08,26.08,26.0799,26.0799,301,0
+TSEC.US,D,20240726,000000,26.1136,26.1136,26.1136,26.1136,1,0
+TSEC.US,D,20240729,000000,26.1435,26.1435,26.1435,26.1435,1,0
+TSEC.US,D,20240730,000000,26.0496,26.0496,26.0496,26.0496,40,0
+TSEC.US,D,20240731,000000,26.11,26.11,26.11,26.11,123,0
+TSEC.US,D,20240801,000000,26.16,26.19,26.16,26.1832,385019,0
+TSEC.US,D,20240802,000000,26.29,26.36,26.29,26.3,2844,0
+TSEC.US,D,20240805,000000,26.4199,26.4199,26.4148,26.4148,416,0
+TSEC.US,D,20240806,000000,26.2949,26.2949,26.2949,26.2949,15,0
+TSEC.US,D,20240807,000000,26.24,26.24,26.2211,26.2211,100064,0
+TSEC.US,D,20240808,000000,26.15,26.1615,26.14,26.1615,1884,0
+TSEC.US,D,20240809,000000,26.23,26.23,26.215,26.215,21419,0
+TSEC.US,D,20240812,000000,26.26,26.26,26.26,26.26,32,0
+TSEC.US,D,20240813,000000,26.2891,26.2891,26.275,26.275,710,0
+TSEC.US,D,20240814,000000,26.31,26.31,26.31,26.31,39,0
+TSEC.US,D,20240815,000000,26.31,26.31,26.31,26.31,108,0
+TSEC.US,D,20240816,000000,26.27,26.27,26.27,26.27,141,0
+TSEC.US,D,20240819,000000,26.3099,26.3099,26.28,26.3,2170,0
+TSEC.US,D,20240820,000000,26.3318,26.35,26.32,26.335,2432,0
+TSEC.US,D,20240821,000000,26.385,26.385,26.385,26.385,11,0
+TSEC.US,D,20240822,000000,26.3899,26.3899,26.365,26.365,271,0
+TSEC.US,D,20240823,000000,26.38,26.44,26.35,26.37,3419,0
+TSEC.US,D,20240826,000000,26.42,26.55,26.42,26.55,879,0
+TSEC.US,D,20240827,000000,26.39,26.39,26.39,26.39,103,0
+TSEC.US,D,20240828,000000,26.4,26.4,26.4,26.4,4,0
+TSEC.US,D,20240829,000000,26.27,26.27,26.27,26.27,5,0
+TSEC.US,D,20240830,000000,26.2849,26.2849,26.2849,26.2849,53,0
+TSEC.US,D,20240903,000000,26.29,26.29,26.275,26.275,380377,0
+TSEC.US,D,20240904,000000,26.325,26.325,26.325,26.325,8,0
+TSEC.US,D,20240905,000000,26.385,26.385,26.385,26.385,7,0
+TSEC.US,D,20240906,000000,26.4155,26.4155,26.415,26.415,293,0
+TSEC.US,D,20240909,000000,26.46,26.47,26.448,26.4682,1369,0
+TSEC.US,D,20240910,000000,26.465,26.4716,26.464,26.4716,742,0
+TSEC.US,D,20240911,000000,26.495,26.495,26.495,26.495,1,0
+TSEC.US,D,20240912,000000,26.53,26.53,26.53,26.53,104,0
+TSEC.US,D,20240913,000000,26.52,26.52,26.5019,26.505,1458,0
+TSEC.US,D,20240916,000000,26.545,26.545,26.545,26.545,27,0
+TSEC.US,D,20240917,000000,26.555,26.5796,26.555,26.56,1793,0
+TSEC.US,D,20240918,000000,26.5471,26.5471,26.54,26.54,2000,0
+TSEC.US,D,20240919,000000,26.53,26.55,26.5003,26.53,1714,0
+TSEC.US,D,20240920,000000,26.52,26.52,26.51,26.51,1203,0
+TSEC.US,D,20240923,000000,26.5171,26.53,26.5171,26.53,998,0
+TSEC.US,D,20240924,000000,26.56,26.57,26.55,26.55,3525,0
+TSEC.US,D,20240925,000000,26.51,26.52,26.51,26.52,106,0
+TSEC.US,D,20240926,000000,26.49,26.52,26.49,26.52,901,0
+TSEC.US,D,20240927,000000,26.42,26.4211,26.42,26.4211,1725,0
+TSEC.US,D,20240930,000000,26.46,26.6,26.46,26.59,1265,0
+TSEC.US,D,20241001,000000,26.56,26.56,26.42,26.435,57545,0
+TSEC.US,D,20241002,000000,26.42,26.44,26.41,26.44,2915,0
+TSEC.US,D,20241003,000000,26.4,26.4144,26.4,26.4144,105,0
+TSEC.US,D,20241004,000000,26.38,26.385,26.37,26.385,1002,0
+TSEC.US,D,20241007,000000,26.23,26.23,26.21,26.2207,3414,0
+TSEC.US,D,20241008,000000,26.275,26.275,26.275,26.275,1,0
+TSEC.US,D,20241009,000000,26.25,26.27,26.25,26.27,3828,0
+TSEC.US,D,20241010,000000,26.26,26.26,26.255,26.255,1812,0
+TSEC.US,D,20241011,000000,26.27,26.27,26.27,26.27,4,0
+TSEC.US,D,20241014,000000,26.28,26.28,26.2795,26.2795,106,0
+TSEC.US,D,20241015,000000,26.28,26.28,26.2693,26.2693,102,0
+TSEC.US,D,20241016,000000,26.33,26.33,26.32,26.32,317,0
+TSEC.US,D,20241017,000000,26.33,26.39,26.3299,26.36,2085,0
+TSEC.US,D,20241018,000000,26.29,26.29,26.275,26.275,101,0
+TSEC.US,D,20241021,000000,26.3,26.3,26.275,26.275,107,0
+TSEC.US,D,20241022,000000,26.23,26.23,26.215,26.215,101,0
+TSEC.US,D,20241023,000000,26.23,26.23,26.2,26.215,4347,0
+TSEC.US,D,20241024,000000,26.19,26.23,26.19,26.215,1408,0
+TSEC.US,D,20241025,000000,26.21,26.26,26.21,26.225,1272,0
+TSEC.US,D,20241028,000000,26.23,26.38,26.23,26.24,12828,0
+TSEC.US,D,20241029,000000,26.21,26.21,26.21,26.21,4,0
+TSEC.US,D,20241030,000000,26.07,26.07,26.07,26.07,1,0
+TSEC.US,D,20241031,000000,26.07,26.19,26.07,26.105,14710,0
+TSEC.US,D,20241101,000000,26.09,26.125,26.07,26.09,6458,0
+TSEC.US,D,20241104,000000,26.08,26.19,26.07,26.19,1066,0
+TSEC.US,D,20241105,000000,26.03,26.0542,26.03,26.05,534,0
+TSEC.US,D,20241106,000000,26.06,26.06,26.06,26.06,2,0
+TSEC.US,D,20241107,000000,26.04,26.21,26.04,26.0699,28516,0
+TSEC.US,D,20241108,000000,26.125,26.2,26.125,26.134,4397,0
+TSEC.US,D,20241112,000000,26.1,26.21,26.0999,26.1,17052,0
+TSEC.US,D,20241113,000000,26.051,26.065,26.051,26.065,526,0
+TSEC.US,D,20241114,000000,26.11,26.12,26.09,26.09,2461,0
+TSEC.US,D,20241115,000000,26.11,26.23,26.08,26.11,16283,0
+TSEC.US,D,20241118,000000,26.11,26.11,26.08,26.11,1361,0
+TSEC.US,D,20241119,000000,26.15,26.27,26.06,26.13,25637,0
+TSEC.US,D,20241120,000000,26.12,26.135,26.11,26.135,706,0
+TSEC.US,D,20241121,000000,26.14,26.14,26.14,26.14,130,0
+TSEC.US,D,20241122,000000,26.11,26.15,26.0788,26.0788,800,0
+TSEC.US,D,20241125,000000,26.0794,26.11,26.0794,26.09,2777,0
+TSEC.US,D,20241126,000000,26.16,26.28,26.145,26.27,3142,0
+TSEC.US,D,20241127,000000,26.13,26.13,26.13,26.13,198,0
+TSEC.US,D,20241129,000000,26.14,26.15,26.14,26.15,592,0
+TSEC.US,D,20241202,000000,26.16,26.31,26.16,26.23,16571,0
+TSEC.US,D,20241203,000000,26.1751,26.1751,26.175,26.175,1920,0
+TSEC.US,D,20241204,000000,26.17,26.1752,26.17,26.1752,105,0
+TSEC.US,D,20241209,000000,26.245,26.245,26.23,26.245,844,0
+TSEC.US,D,20241210,000000,26.23,26.23,26.215,26.215,953,0
+TSEC.US,D,20241212,000000,26.13,26.139,26.06,26.1201,30251,0
+TSEC.US,D,20241213,000000,26.1,26.1,26.065,26.0899,13870,0
+TSEC.US,D,20241216,000000,26.08,26.09,26.01,26.065,5803,0
+TSEC.US,D,20241217,000000,26.13,26.14,26.13,26.14,159,0
+TSEC.US,D,20241218,000000,26.1499,26.195,26.06,26.085,25162,0
+TSEC.US,D,20241219,000000,26.0797,26.12,26.0797,26.0858,6000,0
+TSEC.US,D,20241220,000000,26.09,26.09,26.0852,26.0852,1789,0
+TSEC.US,D,20241223,000000,26.12,26.24,26.09,26.105,19542,0
+TSEC.US,D,20241226,000000,26.12,26.13,26.1104,26.1104,2020,0
+TSEC.US,D,20241227,000000,26.09,26.11,26.09,26.095,202,0
+TSEC.US,D,20241230,000000,25.96,26.02,25.9532,25.9532,6501,0
+TSEC.US,D,20241231,000000,25.96,25.9861,25.96,25.975,1783,0
+TSEC.US,D,20250102,000000,26,26.1,25.95,26,66912,0
+TSEC.US,D,20250103,000000,25.97,26,25.97,25.9801,379,0
+TSEC.US,D,20250106,000000,25.95,26.04,25.95,25.965,3727,0
+TSEC.US,D,20250107,000000,25.94,25.965,25.94,25.965,221,0
+TSEC.US,D,20250108,000000,25.94,25.97,25.93,25.96,1811,0
+TSEC.US,D,20250110,000000,25.94,26.01,25.94,25.945,1052,0
+TSEC.US,D,20250113,000000,25.8777,26.05,25.8777,26.05,930,0
+TSEC.US,D,20250114,000000,25.9,25.96,25.87,25.89,13152,0
+TSEC.US,D,20250115,000000,25.95,26.01,25.92,25.945,27817,0
+TSEC.US,D,20250116,000000,26,26.02,26,26.01,316,0
+TSEC.US,D,20250117,000000,26.06,26.11,26.053,26.0656,2560,0
+TSEC.US,D,20250121,000000,26.07,26.13,26.04,26.08,9319,0
+TSEC.US,D,20250122,000000,26.08,26.08,25.98,26.045,30136,0
+TSEC.US,D,20250123,000000,26.0536,26.15,26.0536,26.07,14066,0
+TSEC.US,D,20250124,000000,26.07,26.12,26.07,26.09,1867,0
+TSEC.US,D,20250127,000000,26.12,26.19,26.105,26.12,3358,0
+TSEC.US,D,20250128,000000,26.15,26.15,26.145,26.145,308,0
+TSEC.US,D,20250129,000000,26.16,26.2,26.1428,26.1821,7082,0
+TSEC.US,D,20250130,000000,26.06,26.11,26.04,26.0554,1249,0
+TSEC.US,D,20250131,000000,26.0653,26.09,26.065,26.065,472,0
+TSEC.US,D,20250203,000000,26.06,26.27,25.981,26.11,4995,0
+TSEC.US,D,20250204,000000,26.07,26.0795,26.0649,26.0649,389,0
+TSEC.US,D,20250205,000000,26.13,26.26,26.11,26.14,60204,0
+TSEC.US,D,20250206,000000,26.16,26.27,26.1357,26.155,21705,0
+TSEC.US,D,20250207,000000,26.13,26.14,26.12,26.12,5583,0
+TSEC.US,D,20250210,000000,26.11,26.13,26.01,26.08,81223,0
+TSEC.US,D,20250211,000000,26.11,26.11,26.08,26.0951,1655,0
+TSEC.US,D,20250212,000000,26.07,26.07,26.0549,26.0549,101,0
+TSEC.US,D,20250213,000000,26.06,26.06,26.0451,26.0451,103,0
+TSEC.US,D,20250214,000000,26.11,26.15,26.05,26.13,3202,0
+TSEC.US,D,20250218,000000,26.16,26.16,26.1285,26.1299,427,0
+TSEC.US,D,20250219,000000,26.13,26.13,26.1105,26.1123,365,0
+TSEC.US,D,20250220,000000,26.16,26.16,26.09,26.1449,1177,0
+TSEC.US,D,20250221,000000,26.18,26.18,26.1501,26.17,1136,0
+TSEC.US,D,20250224,000000,26.23,26.32,26.2104,26.305,15226,0
+TSEC.US,D,20250225,000000,26.28,26.28,26.265,26.265,102,0
+TSEC.US,D,20250226,000000,26.31,26.31,26.31,26.31,115,0
+TSEC.US,D,20250227,000000,26.24,26.38,26.225,26.38,2330,0
+TSEC.US,D,20250228,000000,26.2373,26.28,26.2373,26.255,2333,0
+TSEC.US,D,20250303,000000,26.25,26.31,26.25,26.2937,1395,0
+TSEC.US,D,20250305,000000,26.3,26.3,26.255,26.255,1233,0
+TSEC.US,D,20250306,000000,26.24,26.24,26.2,26.2218,2802,0
+TSEC.US,D,20250307,000000,26.28,26.28,26.22,26.2446,1145,0
+TSEC.US,D,20250310,000000,26.28,26.3299,26.26,26.26,8634,0
+TSEC.US,D,20250311,000000,26.3099,26.32,26.2872,26.2872,5009,0
+TSEC.US,D,20250313,000000,26.19,26.2,26.01,26.18,45962,0
+TSEC.US,D,20250314,000000,26.23,26.28,26.21,26.245,6632,0
+TSEC.US,D,20250317,000000,26.2059,26.21,26.19,26.19,1139,0
+TSEC.US,D,20250318,000000,26.2,26.2,26.16,26.1851,383,0
+TSEC.US,D,20250319,000000,26.19,26.195,26.19,26.195,341,0
+TSEC.US,D,20250320,000000,26.21,26.21,26.195,26.195,987,0
+TSEC.US,D,20250321,000000,26.24,26.33,26.21,26.24,106049,0
+TSEC.US,D,20250324,000000,26.21,26.39,26.2,26.22,31625,0
+TSEC.US,D,20250325,000000,26.18,26.18,26.09,26.1351,62916,0
+TSEC.US,D,20250326,000000,26.2,26.28,26.185,26.27,3323,0
+TSEC.US,D,20250327,000000,26.19,26.19,26.12,26.145,1870,0
+TSEC.US,D,20250328,000000,26.11,26.18,26.0975,26.1051,35379,0
+TSEC.US,D,20250331,000000,26.19,26.26,26.15,26.16,16449,0
+TSEC.US,D,20250402,000000,26.24,26.28,26.205,26.2104,6500,0
+TSEC.US,D,20250403,000000,26.22,26.2383,26.17,26.235,2696,0
+TSEC.US,D,20250404,000000,26.285,26.35,26.22,26.2927,21406,0
+TSEC.US,D,20250407,000000,26.65,26.65,26.2023,26.2023,4176,0
+TSEC.US,D,20250408,000000,26.06,26.18,25.98,26.0526,9067,0
+TSEC.US,D,20250409,000000,25.9787,26.57,25.9787,25.9997,3231,0
+TSEC.US,D,20250410,000000,25.95,25.96,25.58,25.825,105129,0
+TSEC.US,D,20250411,000000,25.87,25.94,25.87,25.8997,592,0
+TSEC.US,D,20250414,000000,25.9,25.9199,25.87,25.904,19501,0
+TSEC.US,D,20250415,000000,25.99,26.005,25.99,26.005,181,0
+TSEC.US,D,20250416,000000,26.038,26.038,25.97,26.02,300,0
+TSEC.US,D,20250417,000000,26.098,26.098,26.03,26.065,965,0
+TSEC.US,D,20250421,000000,26.06,26.09,26.02,26.07,12654,0
+TSEC.US,D,20250422,000000,26.03,26.12,25.96,26.025,31436,0
+TSEC.US,D,20250423,000000,26.09,26.14,25.98,26.0088,5908,0
+TSEC.US,D,20250424,000000,26.106,26.1095,25.9901,26.0501,39183,0
+TSEC.US,D,20250425,000000,26.15,26.16,26.12,26.1501,2392,0
+TSEC.US,D,20250428,000000,26.169,26.18,26.13,26.165,5071,0
+TSEC.US,D,20250429,000000,26.04,26.0651,26.04,26.0651,143,0
+TSEC.US,D,20250430,000000,26.08,26.106,26.08,26.105,1886,0
+TSEC.US,D,20250501,000000,26.12,26.135,26.105,26.105,897,0
+TSEC.US,D,20250502,000000,26.08,26.0935,26.01,26.06,12208,0
+TSEC.US,D,20250505,000000,26.032,26.032,25.95,26.0201,6148,0
+TSEC.US,D,20250506,000000,26.05,26.071,26.03,26.0701,4644,0
+TSEC.US,D,20250507,000000,26.09,26.095,26.09,26.095,205,0
+TSEC.US,D,20250508,000000,26.12,26.12,26.1154,26.1154,879,0
+TSEC.US,D,20250509,000000,26.06,26.06,26.04,26.055,711,0
+TSEC.US,D,20250512,000000,26.07,26.0808,26.06,26.065,5293,0
+TSEC.US,D,20250513,000000,26.06,26.08,26.05,26.065,1289,0
+TSEC.US,D,20250514,000000,26.0797,26.0797,26.05,26.05,1151,0
+TSEC.US,D,20250515,000000,26.0742,26.12,26.06,26.06,5165,0
+TSEC.US,D,20250516,000000,26.1595,26.1595,26.15,26.15,390,0
+TSEC.US,D,20250519,000000,26.14,26.2,26.125,26.1453,5152,0
+TSEC.US,D,20250520,000000,26.12,26.12,26.12,26.12,110,0
+TSEC.US,D,20250521,000000,26.09,26.12,26.09,26.095,2714,0
+TSEC.US,D,20250522,000000,26.08,26.09,26.06,26.075,455,0
+TSEC.US,D,20250523,000000,26.15,26.15,26.145,26.145,114,0
+TSEC.US,D,20250527,000000,26.17,26.17,26.1605,26.165,504,0
+TSEC.US,D,20250528,000000,26.2,26.2,26.11,26.175,8755,0
+TSEC.US,D,20250529,000000,26.09,26.09,26.075,26.075,111,0
+TSEC.US,D,20250530,000000,26.16,26.16,26.15,26.15,1293,0
+TSEC.US,D,20250602,000000,26.14,26.14,26.1313,26.1313,315,0
+TSEC.US,D,20250603,000000,26.12,26.12,26.105,26.105,587,0
+TSEC.US,D,20250606,000000,26.1204,26.13,26.1204,26.13,701,0
+TSEC.US,D,20250609,000000,26.06,26.1,26.06,26.08,3676,0
+TSEC.US,D,20250610,000000,26.14,26.15,26.14,26.15,113,0
+TSEC.US,D,20250612,000000,26.21,26.23,26.21,26.23,109,0
+TSEC.US,D,20250613,000000,26.2295,26.245,26.21,26.245,3080,0
+TSEC.US,D,20250616,000000,26.19,26.195,26.19,26.195,121,0
+TSEC.US,D,20250617,000000,26.19,26.21,26.19,26.21,220,0
+TSEC.US,D,20250618,000000,26.3,26.36,26.27,26.27,1642,0
+TSEC.US,D,20250620,000000,26.26,26.26,26.255,26.255,1464,0
+TSEC.US,D,20250623,000000,26.3222,26.3222,26.2,26.315,1592,0
+TSEC.US,D,20250624,000000,26.31,26.345,26.31,26.345,402,0
+TSEC.US,D,20250625,000000,26.32,26.345,26.25,26.345,1225,0
+TSEC.US,D,20250627,000000,26.24,26.28,26.171,26.24,8361,0
+TSEC.US,D,20250630,000000,26.255,26.255,26.1,26.13,62127,0
+TSEC.US,D,20250701,000000,26.21,26.21,26.1997,26.1997,11291,0
+TSEC.US,D,20250707,000000,26.16,26.16,26.12,26.1347,584,0
+TSEC.US,D,20250708,000000,26.11,26.13,26.1006,26.1006,1494,0
+TSEC.US,D,20250709,000000,26.12,26.14,26.12,26.14,23555,0
+TSEC.US,D,20250710,000000,26.17,26.17,26.17,26.17,3244,0
+TSEC.US,D,20250711,000000,26.17,26.24,26.154,26.1596,5158,0
+TSEC.US,D,20250714,000000,26.15,26.15,26.1243,26.1243,3291,0
+TSEC.US,D,20250715,000000,26.14,26.14,26.115,26.115,167,0
+TSEC.US,D,20250716,000000,26.1098,26.13,25.98,26.0749,31692,0
+TSEC.US,D,20250717,000000,26.1567,26.1567,26.1398,26.1398,4027,0
+TSEC.US,D,20250718,000000,26.13,26.13,26.11,26.115,760,0
+TSEC.US,D,20250721,000000,26.18,26.19,26.1701,26.19,617,0
+TSEC.US,D,20250722,000000,26.2214,26.225,26.2214,26.225,771,0
+TSEC.US,D,20250723,000000,26.22,26.22,26.2097,26.2097,2692,0
+TSEC.US,D,20250724,000000,26.13,26.17,26.13,26.1499,1845,0
+TSEC.US,D,20250725,000000,26.19,26.19,26.1752,26.1752,288,0
+TSEC.US,D,20250728,000000,26.17,26.19,26.17,26.19,1005,0
+TSEC.US,D,20250729,000000,26.18,26.182,26.16,26.1605,1549,0
+TSEC.US,D,20250730,000000,26.13,26.155,26.115,26.13,1100,0
+TSEC.US,D,20250731,000000,26.08,26.08,26.06,26.07,1189,0
+TSEC.US,D,20250801,000000,26.15,26.19,26.15,26.19,7025,0
+TSEC.US,D,20250804,000000,26.25,26.28,26.23,26.28,2155,0
+TSEC.US,D,20250805,000000,26.23,26.255,26.23,26.255,134,0
+TSEC.US,D,20250806,000000,26.26,26.29,26.26,26.275,524,0
+TSEC.US,D,20250807,000000,26.259,26.259,26.2449,26.2449,1972,0
+TSEC.US,D,20250808,000000,26.27,26.3,26.27,26.3,148,0
+TSEC.US,D,20250811,000000,26.25,26.2699,26.21,26.2399,6815,0
+TSEC.US,D,20250812,000000,26.27,26.29,26.27,26.29,814,0
+TSEC.US,D,20250813,000000,26.29,26.32,26.29,26.29,711,0
+TSEC.US,D,20250814,000000,26.29,26.32,26.29,26.305,556,0
+TSEC.US,D,20250815,000000,26.31,26.33,26.25,26.29,1963,0
+TSEC.US,D,20250818,000000,26.29,26.3199,26.29,26.3,965,0
+TSEC.US,D,20250819,000000,26.3038,26.305,26.2956,26.305,413,0
+TSEC.US,D,20250820,000000,26.32,26.35,26.32,26.35,210,0
+TSEC.US,D,20250821,000000,26.29,26.33,26.24,26.31,963,0
+TSEC.US,D,20250822,000000,26.33,26.36,26.33,26.35,1355,0
+TSEC.US,D,20250825,000000,26.36,26.375,26.36,26.375,1750,0
+TSEC.US,D,20250826,000000,26.34,26.4599,26.34,26.35,4482,0
+TSEC.US,D,20250827,000000,26.37,26.4,26.37,26.4,139,0
+TSEC.US,D,20250828,000000,26.17,26.19,26.17,26.19,232,0
+TSEC.US,D,20250829,000000,26.18,26.22,26.18,26.21,888,0
+TSEC.US,D,20250902,000000,26.18,26.19,26.17,26.19,1320,0
+TSEC.US,D,20250903,000000,26.18,26.2193,26.18,26.21,801,0
+TSEC.US,D,20250904,000000,26.24,26.265,26.24,26.265,143,0
+TSEC.US,D,20250905,000000,26.3,26.3001,26.25,26.2999,2112,0
+TSEC.US,D,20250908,000000,26.37,26.3714,26.34,26.36,828,0
+TSEC.US,D,20250909,000000,26.34,26.359,26.34,26.34,653,0
+TSEC.US,D,20250910,000000,26.32,26.335,26.32,26.335,250,0
+TSEC.US,D,20250911,000000,26.37,26.38,26.37,26.38,696,0
+TSEC.US,D,20250912,000000,26.38,26.38,26.3599,26.3599,3946,0
+TSEC.US,D,20250915,000000,26.39,26.45,26.3587,26.37,4767,0
+TSEC.US,D,20250916,000000,26.4096,26.45,26.4096,26.415,3781,0
+TSEC.US,D,20250917,000000,26.39,26.4799,26.3749,26.3749,2328,0
+TSEC.US,D,20250918,000000,26.35,26.42,26.338,26.34,6225,0
+TSEC.US,D,20250919,000000,26.33,26.3486,26.33,26.3486,1620,0
+TSEC.US,D,20250922,000000,26.3586,26.45,26.3301,26.35,7840,0
+TSEC.US,D,20250924,000000,26.335,26.335,26.3281,26.33,829,0
+TSEC.US,D,20250925,000000,26.32,26.34,26.3,26.32,955,0
+TSEC.US,D,20250926,000000,26.34,26.34,26.32,26.32,471,0
+TSEC.US,D,20250929,000000,26.2,26.2,26.1899,26.1899,4340,0
+TSEC.US,D,20250930,000000,26.25,26.26,26.235,26.235,563,0
+TSEC.US,D,20251001,000000,26.25,26.25,26.25,26.25,1156,0
+TSEC.US,D,20251002,000000,26.27,26.27,26.2541,26.255,385,0
+TSEC.US,D,20251003,000000,26.28,26.28,26.2419,26.2499,667,0
+TSEC.US,D,20251006,000000,26.27,26.27,26.25,26.25,193,0
+TSEC.US,D,20251007,000000,26.23,26.23,26.215,26.22,288,0
+TSEC.US,D,20251008,000000,26.29,26.34,26.25,26.25,4530,0
+TSEC.US,D,20251009,000000,26.26,26.26,26.14,26.2346,12743,0
+TSEC.US,D,20251010,000000,26.29,26.29,26.2675,26.2675,206,0
+TSEC.US,D,20251013,000000,26.338,26.41,26.32,26.34,14209,0
+TSEC.US,D,20251014,000000,26.36,26.37,26.35,26.37,918,0
+TSEC.US,D,20251015,000000,26.34,26.34,26.3299,26.3299,858,0
+TSEC.US,D,20251017,000000,26.39,26.39,26.38,26.38,352,0
+TSEC.US,D,20251020,000000,26.36,26.3653,26.34,26.36,3462,0
+TSEC.US,D,20251022,000000,26.374,26.39,26.374,26.39,644,0
+TSEC.US,D,20251023,000000,26.4,26.4,26.37,26.37,3871,0
+TSEC.US,D,20251024,000000,26.38,26.44,26.3349,26.3349,6082,0
+TSEC.US,D,20251027,000000,26.34,26.47,26.34,26.46,7552,0
+TSEC.US,D,20251028,000000,26.37,26.375,26.368,26.375,462,0
+TSEC.US,D,20251030,000000,26.15,26.15,26.15,26.15,2848,0
+TSEC.US,D,20251031,000000,26.2,26.24,26.17,26.17,1337,0
+TSEC.US,D,20251103,000000,26.1606,26.1606,26.16,26.16,393,0
+TSEC.US,D,20251104,000000,26.1983,26.1983,26.185,26.185,487,0
+TSEC.US,D,20251106,000000,26.1635,26.23,26.1635,26.175,2820,0
+TSEC.US,D,20251107,000000,26.26,26.27,26.26,26.265,267,0
+TSEC.US,D,20251110,000000,26.23,26.23,26.215,26.2163,1152,0
+TSEC.US,D,20251111,000000,26.24,26.26,26.24,26.245,599,0
+TSEC.US,D,20251112,000000,26.28,26.28,26.265,26.265,161,0
+TSEC.US,D,20251113,000000,26.24,26.29,26.18,26.22,7845,0
+TSEC.US,D,20251114,000000,26.24,26.26,26.2395,26.255,12241,0
+TSEC.US,D,20251117,000000,26.24,26.2715,26.22,26.2715,2427,0
+TSEC.US,D,20251118,000000,26.29,26.33,26.28,26.28,1354,0
+TSEC.US,D,20251119,000000,26.28,26.285,26.25,26.255,7395,0
+TSEC.US,D,20251120,000000,26.29,26.32,26.2649,26.2649,1892,0
+TSEC.US,D,20251121,000000,26.332,26.335,26.32,26.335,2302,0
+TSEC.US,D,20251124,000000,26.3486,26.3486,26.345,26.345,1221,0
+TSEC.US,D,20251126,000000,26.23,26.28,26.23,26.235,1007,0
+TSEC.US,D,20251201,000000,26.23,26.23,26.225,26.225,1129,0
+TSEC.US,D,20251202,000000,26.19,26.2045,26.1899,26.2045,1504,0
+TSEC.US,D,20251203,000000,26.2107,26.23,26.2101,26.225,2154,0
+TSEC.US,D,20251204,000000,26.22,26.22,26.21,26.21,529,0
+TSEC.US,D,20251205,000000,26.2,26.34,26.1865,26.217,9854,0
+TSEC.US,D,20251208,000000,25.97,25.97,25.96,25.96,2448,0
+TSEC.US,D,20251209,000000,25.94,25.96,25.93,25.95,2541,0
+TSEC.US,D,20251210,000000,26.2,26.2,26.1999,26.2,381,0
+TSEC.US,D,20251211,000000,26.16,26.1701,26.16,26.1701,1807,0
+TSEC.US,D,20251212,000000,26.17,26.17,26.16,26.16,9837,0
+TSEC.US,D,20251215,000000,26.18,26.18,26.16,26.16,374900,0
+TSEC.US,D,20251216,000000,26.17,26.18,26.17,26.18,543,0
+TSEC.US,D,20251218,000000,26.21,26.2599,26.171,26.21,12584,0
+TSEC.US,D,20251219,000000,26.259,26.26,26.25,26.25,2014,0
+TSEC.US,D,20251222,000000,26.225,26.225,26.22,26.22,449,0
+TSEC.US,D,20251223,000000,26.2028,26.21,26.2,26.205,2976,0
+TSEC.US,D,20251226,000000,26.3,26.3,26.29,26.29,128,0
+TSEC.US,D,20251229,000000,26.32,26.32,26.31,26.31,338,0
+TSEC.US,D,20251230,000000,26.17,26.32,26.16,26.185,5523,0
+TSEC.US,D,20251231,000000,26.18,26.18,26.17,26.17,600,0
+TSEC.US,D,20260102,000000,26.18,26.18,26.1551,26.1551,2366,0
+TSEC.US,D,20260105,000000,26.18,26.18,26.1601,26.17,7717,0
+TSEC.US,D,20260106,000000,26.18,26.18,26.16,26.175,20520,0
+TSEC.US,D,20260107,000000,26.19,26.1999,26.19,26.19,350,0
+TSEC.US,D,20260108,000000,26.22,26.22,26.21,26.21,770,0
+TSEC.US,D,20260109,000000,26.22,26.27,26.2099,26.2099,1427,0
+TSEC.US,D,20260112,000000,26.24,26.24,26.23,26.235,1220,0
+TSEC.US,D,20260113,000000,26.25,26.25,26.24,26.24,705,0
+TSEC.US,D,20260114,000000,26.25,26.25,26.25,26.25,110,0
+TSEC.US,D,20260115,000000,26.26,26.26,26.24,26.2499,1239,0
+TSEC.US,D,20260116,000000,26.25,26.3,26.24,26.26,28857,0
+TSEC.US,D,20260120,000000,26.25,26.29,26.25,26.26,9463,0
+TSEC.US,D,20260122,000000,26.2493,26.259,26.24,26.25,10609,0
+TSEC.US,D,20260123,000000,26.265,26.32,26.26,26.28,6653,0
+TSEC.US,D,20260126,000000,26.29,26.35,26.29,26.2918,1922,0
+TSEC.US,D,20260127,000000,26.29,26.33,26.29,26.295,3177,0
+TSEC.US,D,20260128,000000,26.27,26.3,26.231,26.285,6219,0
+TSEC.US,D,20260129,000000,26.16,26.16,26.16,26.16,358,0
+TSEC.US,D,20260130,000000,26.18,26.1899,26.18,26.18,1855,0
+TSEC.US,D,20260202,000000,26.2,26.2,26.185,26.185,764,0
+TSEC.US,D,20260203,000000,26.18,26.195,26.17,26.18,21383,0
+TSEC.US,D,20260204,000000,26.17,26.17,26.16,26.165,57089,0
+TSEC.US,D,20260205,000000,26.19,26.23,26.16,26.2,20129,0
+TSEC.US,D,20260206,000000,26.23,26.39,26.23,26.2495,128622,0
+TSEC.US,D,20260209,000000,26.22,26.27,26.21,26.2102,4815,0
+TSEC.US,D,20260210,000000,26.24,26.37,26.2399,26.24,6489,0
+TSEC.US,D,20260211,000000,26.24,26.3,26.24,26.25,4149,0
+TSEC.US,D,20260212,000000,26.25,26.28,26.25,26.2728,21270,0
+TSEC.US,D,20260213,000000,26.33,26.34,26.3299,26.33,5981,0
+TSEC.US,D,20260217,000000,26.36,26.3999,26.33,26.3669,8342,0
+TSEC.US,D,20260218,000000,26.36,26.4,26.34,26.3401,9004,0

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

@@ -0,0 +1,810 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLY.US,D,20221125,000000,26.0519,26.0519,26.0519,26.0519,5.49169,0
+TSLY.US,D,20221128,000000,26.1047,26.178,26.1047,26.178,105.126,0
+TSLY.US,D,20221129,000000,26.1938,26.1938,25.978,25.978,1219.94,0
+TSLY.US,D,20221130,000000,26.3091,27.381,26.3091,27.381,358.53,0
+TSLY.US,D,20221201,000000,27.4813,27.5326,27.4813,27.4842,345.977,0
+TSLY.US,D,20221202,000000,27.74,27.74,27.74,27.74,3.92263,0
+TSLY.US,D,20221205,000000,26.9839,26.9839,26.7908,26.7908,84.7289,0
+TSLY.US,D,20221206,000000,26.2143,26.2143,26.2143,26.2143,4.70713,0
+TSLY.US,D,20221207,000000,25.3641,25.4724,25.3641,25.4724,1955.83,0
+TSLY.US,D,20221208,000000,25.2383,25.3335,25.2383,25.3335,78.4526,0
+TSLY.US,D,20221209,000000,26.0849,26.0849,26.0849,26.0849,4.70713,0
+TSLY.US,D,20221212,000000,24.7637,24.7637,24.7637,24.7637,2.35359,0
+TSLY.US,D,20221213,000000,23.9633,23.9633,23.8461,23.8461,94.9276,0
+TSLY.US,D,20221214,000000,23.3023,23.3023,23.3023,23.3023,10.1988,0
+TSLY.US,D,20221215,000000,23.3868,23.3868,23.3868,23.3868,37.6572,0
+TSLY.US,D,20221216,000000,22.8162,22.8162,22.3662,22.3662,597.025,0
+TSLY.US,D,20221219,000000,22.2679,22.2679,22.2679,22.2679,1.56906,0
+TSLY.US,D,20221220,000000,20.8082,20.8082,20.8082,20.8082,1.56906,0
+TSLY.US,D,20221221,000000,20.7219,20.7219,20.7219,20.7219,18.0441,0
+TSLY.US,D,20221222,000000,19.0355,19.0355,19.0355,19.0355,102.773,0
+TSLY.US,D,20221223,000000,18.7294,18.7294,18.7294,18.7294,61.1929,0
+TSLY.US,D,20221227,000000,16.973,16.973,16.973,16.973,6.27623,0
+TSLY.US,D,20221228,000000,17.4185,17.4185,17.4185,17.4185,111.403,0
+TSLY.US,D,20221229,000000,18.4721,18.4721,18.4721,18.4721,16.475,0
+TSLY.US,D,20221230,000000,18.6427,18.6427,18.6427,18.6427,16.475,0
+TSLY.US,D,20230103,000000,17.0731,17.0731,17.0731,17.0731,32.1657,0
+TSLY.US,D,20230104,000000,17.7852,17.8195,17.6985,17.8155,962.614,0
+TSLY.US,D,20230105,000000,17.0419,17.552,17.0419,17.4691,1215.23,0
+TSLY.US,D,20230106,000000,17.0532,17.896,17.0532,17.8732,1639.66,0
+TSLY.US,D,20230109,000000,18.8013,19.0684,18.6839,18.6839,2047.62,0
+TSLY.US,D,20230110,000000,18.9717,18.9717,18.1922,18.5437,2618.74,0
+TSLY.US,D,20230111,000000,19.136,19.1571,18.9994,19.1571,717.919,0
+TSLY.US,D,20230112,000000,18.7805,19.332,18.7805,19.332,1106.12,0
+TSLY.US,D,20230113,000000,18.6298,19.1597,18.4657,19.1597,1837.93,0
+TSLY.US,D,20230117,000000,19.5188,19.8199,19.5188,19.7721,2727.66,0
+TSLY.US,D,20230118,000000,19.9159,19.943,19.7312,19.7312,3827.2,0
+TSLY.US,D,20230119,000000,19.8063,19.8469,19.6438,19.7328,3704.39,0
+TSLY.US,D,20230120,000000,19.9844,20.0249,19.9726,20.0043,2547.09,0
+TSLY.US,D,20230123,000000,20.722,21.311,20.722,21.2134,2556.59,0
+TSLY.US,D,20230124,000000,21.2698,21.2832,21.1879,21.2262,2721.09,0
+TSLY.US,D,20230125,000000,21.1589,21.3928,21.1589,21.3225,1090.04,0
+TSLY.US,D,20230126,000000,22.2271,22.2818,22.2271,22.2402,3479.22,0
+TSLY.US,D,20230127,000000,22.3102,22.3777,22.3102,22.3488,3622.5,0
+TSLY.US,D,20230130,000000,22.3503,22.3503,20.9284,20.9284,4743.2,0
+TSLY.US,D,20230131,000000,20.7361,21.4204,20.4834,21.3809,7038.09,0
+TSLY.US,D,20230201,000000,21.5704,22.7609,21.4755,22.5906,4398.88,0
+TSLY.US,D,20230202,000000,22.9247,23.0062,22.8565,22.8797,1788.95,0
+TSLY.US,D,20230203,000000,22.7472,23.2801,22.7472,23.0689,8770.75,0
+TSLY.US,D,20230206,000000,23.3885,23.4309,23.3406,23.3406,9422.88,0
+TSLY.US,D,20230207,000000,23.3626,23.3626,22.7881,23.2563,3301.57,0
+TSLY.US,D,20230208,000000,23.3855,23.9504,23.3855,23.8147,8908.65,0
+TSLY.US,D,20230209,000000,24.5715,25.0336,24.4411,24.615,8277.97,0
+TSLY.US,D,20230210,000000,24.3404,24.4561,23.5609,23.8206,6773.03,0
+TSLY.US,D,20230213,000000,23.7192,23.7192,22.8961,23.6019,18033.3,0
+TSLY.US,D,20230214,000000,23.3874,25.236,23.3874,25.2333,24593.1,0
+TSLY.US,D,20230215,000000,25.6981,25.7416,25.1063,25.7287,6256.61,0
+TSLY.US,D,20230216,000000,25.5536,26.1171,24.9041,24.9057,16920.1,0
+TSLY.US,D,20230217,000000,24.4128,25.0757,24.3404,25.0495,24195.1,0
+TSLY.US,D,20230221,000000,25.3086,25.626,24.5715,24.5715,29039.5,0
+TSLY.US,D,20230222,000000,24.5571,24.5571,23.8495,24.2684,55977.2,0
+TSLY.US,D,20230223,000000,24.7088,25.1211,24.0807,25.0776,25059.7,0
+TSLY.US,D,20230224,000000,24.7022,24.7022,24.1239,24.4843,22863.9,0
+TSLY.US,D,20230227,000000,25.1639,25.9297,25.1639,25.7789,33616,0
+TSLY.US,D,20230228,000000,26.1748,26.1748,25.4829,25.5934,35932.2,0
+TSLY.US,D,20230301,000000,25.886,25.9149,25.3375,25.605,26092.6,0
+TSLY.US,D,20230302,000000,24.4711,24.4852,23.6619,24.1412,45171.6,0
+TSLY.US,D,20230303,000000,24.4996,25.4527,24.4996,25.0939,25542.2,0
+TSLY.US,D,20230306,000000,25.8285,25.8285,24.5754,24.7743,40127,0
+TSLY.US,D,20230307,000000,24.6296,24.8252,23.8353,24.0326,35019.9,0
+TSLY.US,D,20230308,000000,23.8883,23.9495,23.3995,23.5513,36363.4,0
+TSLY.US,D,20230309,000000,23.5065,23.7968,22.269,22.3102,42167.2,0
+TSLY.US,D,20230310,000000,22.7577,22.9336,21.6739,22.3761,38227.8,0
+TSLY.US,D,20230313,000000,22.147,23.0327,21.5361,22.6051,47323.8,0
+TSLY.US,D,20230314,000000,23.1398,23.6591,23.0023,23.4761,36350.1,0
+TSLY.US,D,20230315,000000,23.8122,23.8122,23.0287,23.3386,36886.9,0
+TSLY.US,D,20230316,000000,23.6131,24.1023,23.2542,23.8731,45588.8,0
+TSLY.US,D,20230317,000000,24.1023,24.1479,23.2041,23.4611,46971,0
+TSLY.US,D,20230320,000000,23.4761,24.1785,23.2163,23.9341,89716,0
+TSLY.US,D,20230321,000000,24.5299,24.9117,24.209,24.8197,63376,0
+TSLY.US,D,20230322,000000,25.1105,25.2016,24.6669,24.6823,59816.4,0
+TSLY.US,D,20230323,000000,25.0948,25.0948,24.5451,24.6823,51726,0
+TSLY.US,D,20230324,000000,24.897,24.9725,24.5145,24.6976,46835.9,0
+TSLY.US,D,20230327,000000,25.324,25.5454,24.897,24.9725,83529.5,0
+TSLY.US,D,20230328,000000,25.1406,25.1995,24.4226,24.7434,72387.6,0
+TSLY.US,D,20230329,000000,25.1863,25.4904,24.897,25.2019,90266.4,0
+TSLY.US,D,20230330,000000,25.507,25.7674,25.4158,25.4463,79867.5,0
+TSLY.US,D,20230331,000000,25.4918,26.561,25.4918,26.3473,86723,0
+TSLY.US,D,20230403,000000,25.9653,25.9653,24.866,25.1254,203903,0
+TSLY.US,D,20230404,000000,25.6603,25.7058,24.6974,24.9725,101012,0
+TSLY.US,D,20230405,000000,24.866,24.866,23.8575,24.0565,236378,0
+TSLY.US,D,20230406,000000,23.9738,24.1507,23.3769,23.9578,151567,0
+TSLY.US,D,20230410,000000,23.715,24.0457,23.167,23.9894,123517,0
+TSLY.US,D,20230411,000000,24.4085,24.4247,24.183,24.1994,69081,0
+TSLY.US,D,20230412,000000,24.7152,24.7152,23.4414,23.715,96739.2,0
+TSLY.US,D,20230413,000000,23.9251,24.3603,23.5865,24.3603,83095.1,0
+TSLY.US,D,20230414,000000,24.1994,24.2471,23.8445,24.1186,75348.6,0
+TSLY.US,D,20230417,000000,24.393,24.5858,23.9738,24.4411,159874,0
+TSLY.US,D,20230418,000000,24.4411,24.4569,24.038,24.183,121814,0
+TSLY.US,D,20230419,000000,23.6833,23.9251,23.3932,23.6671,144385,0
+TSLY.US,D,20230420,000000,22.1031,22.4088,21.0874,21.3937,454264,0
+TSLY.US,D,20230421,000000,21.6515,21.8133,21.2494,21.7166,140834,0
+TSLY.US,D,20230424,000000,21.9582,22.1195,20.8134,21.0874,246180,0
+TSLY.US,D,20230425,000000,21.2813,21.5902,21.0711,21.3777,142278,0
+TSLY.US,D,20230426,000000,21.4102,21.4102,20.3135,20.4102,173074,0
+TSLY.US,D,20230427,000000,20.3135,21.2003,20.201,21.2003,58481.2,0
+TSLY.US,D,20230428,000000,21.2326,21.5871,20.8134,21.5553,121555,0
+TSLY.US,D,20230501,000000,21.7166,21.7166,21.2813,21.5713,315503,0
+TSLY.US,D,20230502,000000,21.5229,21.9744,21.2813,21.4742,245872,0
+TSLY.US,D,20230503,000000,21.4258,21.9098,21.4102,21.5553,274308,0
+TSLY.US,D,20230504,000000,21.4589,21.7321,21.4102,21.6199,199754,0
+TSLY.US,D,20230505,000000,21.9035,22.3367,21.8366,22.3032,162424,0
+TSLY.US,D,20230508,000000,22.5034,22.5034,22.2702,22.4203,113896,0
+TSLY.US,D,20230509,000000,22.3199,22.3199,22.0031,22.2035,121983,0
+TSLY.US,D,20230510,000000,22.5034,22.7201,22.1372,22.2198,114577,0
+TSLY.US,D,20230511,000000,22.2535,22.6866,22.2535,22.62,154202,0
+TSLY.US,D,20230512,000000,22.9701,22.985,22.3032,22.4035,86511.7,0
+TSLY.US,D,20230515,000000,22.3367,22.5871,22.0697,22.1703,116773,0
+TSLY.US,D,20230516,000000,22.3032,22.5034,22.0031,22.3864,91721.9,0
+TSLY.US,D,20230517,000000,22.4703,23.1701,22.3677,23.1701,117139,0
+TSLY.US,D,20230518,000000,23.3701,23.4371,23.0199,23.4033,88179.6,0
+TSLY.US,D,20230519,000000,23.7202,23.7702,23.5354,23.7537,105710,0
+TSLY.US,D,20230522,000000,24.0203,24.4872,23.9204,24.4702,176035,0
+TSLY.US,D,20230523,000000,24.4702,24.5537,24.254,24.254,110172,0
+TSLY.US,D,20230524,000000,24.1369,24.1787,23.67,24.0869,126924,0
+TSLY.US,D,20230525,000000,24.4702,24.4702,24.0036,24.3873,86710.4,0
+TSLY.US,D,20230526,000000,24.504,24.6877,24.4205,24.6702,187984,0
+TSLY.US,D,20230530,000000,25.3373,25.5876,25.0886,25.5376,331973,0
+TSLY.US,D,20230531,000000,25.5376,25.771,25.0704,25.7538,154858,0
+TSLY.US,D,20230601,000000,25.9874,26.2207,25.5536,26.1539,224807,0
+TSLY.US,D,20230602,000000,26.3377,26.4872,26.2043,26.2704,296566,0
+TSLY.US,D,20230605,000000,26.5039,26.7373,26.2704,26.5202,246367,0
+TSLY.US,D,20230606,000000,26.6373,26.9372,26.1292,26.9372,439689,0
+TSLY.US,D,20230607,000000,27.6096,27.6262,27.1351,27.2939,306616,0
+TSLY.US,D,20230608,000000,27.382,27.7234,27.2766,27.6325,182939,0
+TSLY.US,D,20230609,000000,28.0659,28.1546,27.6802,27.768,227869,0
+TSLY.US,D,20230612,000000,27.8727,27.9782,27.5043,27.9077,317592,0
+TSLY.US,D,20230613,000000,28.1534,28.8549,28.1534,28.8374,298911,0
+TSLY.US,D,20230614,000000,29.1531,29.1531,28.1012,28.7676,269514,0
+TSLY.US,D,20230615,000000,28.1186,28.9429,28.1186,28.7653,248143,0
+TSLY.US,D,20230616,000000,29.0481,29.6091,28.8841,29.3636,322026,0
+TSLY.US,D,20230620,000000,29.6445,30.7669,29.5565,30.7669,457396,0
+TSLY.US,D,20230621,000000,30.8205,30.8725,29.3537,29.5218,516538,0
+TSLY.US,D,20230622,000000,28.5575,30.0653,28.3468,30.0653,306354,0
+TSLY.US,D,20230623,000000,29.5565,29.7828,28.7856,29.2062,283707,0
+TSLY.US,D,20230626,000000,28.8549,29.3818,27.6096,27.6802,511666,0
+TSLY.US,D,20230627,000000,27.768,28.6624,27.7171,28.6095,299041,0
+TSLY.US,D,20230628,000000,28.8025,29.6445,28.6265,29.4168,278323,0
+TSLY.US,D,20230629,000000,29.5565,29.7669,29.101,29.5565,300230,0
+TSLY.US,D,20230630,000000,30.0308,30.276,29.8371,30.0835,442440,0
+TSLY.US,D,20230703,000000,31.5564,32.0828,31.504,31.9068,694316,0
+TSLY.US,D,20230705,000000,32.03,32.3809,31.7845,32.2227,719528,0
+TSLY.US,D,20230706,000000,32.1179,32.1349,31.5212,32.0123,1083564,0
+TSLY.US,D,20230707,000000,32.1917,32.4297,31.6884,31.8378,669448,0
+TSLY.US,D,20230710,000000,31.9492,32.3217,30.9254,31.4094,548770,0
+TSLY.US,D,20230711,000000,31.4841,31.5954,31.0737,31.335,392911,0
+TSLY.US,D,20230712,000000,32.0423,32.0423,31.5954,31.6327,355540,0
+TSLY.US,D,20230713,000000,32.1543,32.5091,31.5769,32.4146,401239,0
+TSLY.US,D,20230714,000000,32.4146,33.1605,32.2288,32.8061,397969,0
+TSLY.US,D,20230717,000000,33.3469,33.6634,33.0668,33.6074,833585,0
+TSLY.US,D,20230718,000000,33.6634,33.9611,33.2723,33.9611,603194,0
+TSLY.US,D,20230719,000000,34.1482,34.4277,33.5522,33.7381,547531,0
+TSLY.US,D,20230720,000000,32.8247,33.0668,30.9061,31.2972,1464649,0
+TSLY.US,D,20230721,000000,31.6514,31.6702,30.3661,30.7756,899590,0
+TSLY.US,D,20230724,000000,30.4595,31.8563,30.2729,31.8197,707008,0
+TSLY.US,D,20230725,000000,32.1917,32.2288,31.4463,31.5212,465907,0
+TSLY.US,D,20230726,000000,31.3533,31.7678,31.13,31.4841,531178,0
+TSLY.US,D,20230727,000000,31.8937,31.9205,30.3661,30.5713,880137,0
+TSLY.US,D,20230728,000000,30.9254,31.6702,30.7195,31.5954,514256,0
+TSLY.US,D,20230731,000000,31.7999,31.8378,31.3904,31.7634,855559,0
+TSLY.US,D,20230801,000000,31.7634,31.7634,31.055,31.2041,938486,0
+TSLY.US,D,20230802,000000,30.6079,30.9807,29.9182,30.4031,1257871,0
+TSLY.US,D,20230803,000000,30.1984,31.1108,30.1984,31.018,1443502,0
+TSLY.US,D,20230804,000000,31.3124,31.607,30.3125,30.5479,1415114,0
+TSLY.US,D,20230807,000000,30.2542,30.4307,29.2284,30.2933,1146949,0
+TSLY.US,D,20230808,000000,29.7246,30.1364,29.5285,30.097,676999,0
+TSLY.US,D,20230809,000000,30.2542,30.2542,29.1758,29.2341,916993,0
+TSLY.US,D,20230810,000000,29.5671,30.2736,29.332,29.5671,807559,0
+TSLY.US,D,20230811,000000,29.293,29.4696,28.8623,29.3519,827487,0
+TSLY.US,D,20230814,000000,28.548,29.1558,28.3701,29.0377,1350028,0
+TSLY.US,D,20230815,000000,28.9987,29.1558,28.2739,28.3524,1307070,0
+TSLY.US,D,20230816,000000,27.8423,28.4305,27.4064,27.4501,1491444,0
+TSLY.US,D,20230817,000000,27.4896,27.587,26.607,26.6659,1385311,0
+TSLY.US,D,20230818,000000,26.0578,26.3912,25.8125,26.215,1454124,0
+TSLY.US,D,20230821,000000,26.7644,27.6076,26.7438,27.587,1773157,0
+TSLY.US,D,20230822,000000,27.8616,28.1553,27.4501,27.6462,1159258,0
+TSLY.US,D,20230823,000000,27.5484,27.9797,27.5088,27.9199,866367,0
+TSLY.US,D,20230824,000000,28.1264,28.1362,27.5458,27.7048,840938,0
+TSLY.US,D,20230825,000000,27.7246,28.1553,27.7246,28.0969,917218,0
+TSLY.US,D,20230828,000000,28.372,28.372,28.0969,28.2346,1395255,0
+TSLY.US,D,20230829,000000,28.2739,28.548,28.1809,28.5283,1607202,0
+TSLY.US,D,20230830,000000,28.5283,28.6656,28.3524,28.548,1284442,0
+TSLY.US,D,20230831,000000,28.6258,28.7243,28.5283,28.6656,1163747,0
+TSLY.US,D,20230901,000000,28.7639,28.7828,28.0777,28.2535,1939545,0
+TSLY.US,D,20230905,000000,28.3128,28.862,28.2932,28.8224,1950330,0
+TSLY.US,D,20230906,000000,28.804,28.8427,28.372,28.7438,1470494,0
+TSLY.US,D,20230907,000000,28.5283,28.803,28.3328,28.803,1588951,0
+TSLY.US,D,20230908,000000,28.874,28.9558,28.5067,28.6907,2271746,0
+TSLY.US,D,20230911,000000,29.65,29.8956,29.3236,29.8547,1764479,0
+TSLY.US,D,20230912,000000,29.711,30.0997,29.5083,29.6091,1190561,0
+TSLY.US,D,20230913,000000,29.8336,29.9768,29.711,29.9364,768795,0
+TSLY.US,D,20230914,000000,30.0381,30.2019,29.9566,30.1813,666163,0
+TSLY.US,D,20230915,000000,30.2219,30.2834,29.7728,30.0997,756043,0
+TSLY.US,D,20230918,000000,29.8956,29.9157,29.078,29.2621,1477849,0
+TSLY.US,D,20230919,000000,29.2006,29.507,28.8335,29.3846,1342524,0
+TSLY.US,D,20230920,000000,29.4463,30.1198,28.9762,28.997,1345272,0
+TSLY.US,D,20230921,000000,28.5477,28.8438,28.1902,28.3634,1894041,0
+TSLY.US,D,20230922,000000,28.6293,28.6293,27.1385,27.1998,2171171,0
+TSLY.US,D,20230925,000000,26.9953,27.4451,26.5566,27.4451,1422049,0
+TSLY.US,D,20230926,000000,27.1185,27.6689,26.9549,27.1588,1066187,0
+TSLY.US,D,20230927,000000,27.3022,27.3099,26.2502,26.9137,1876773,0
+TSLY.US,D,20230928,000000,26.8734,27.6077,26.7094,27.5464,1163855,0
+TSLY.US,D,20230929,000000,27.8533,28.2816,27.6077,27.9352,1159664,0
+TSLY.US,D,20231002,000000,27.6902,28.4865,27.384,28.2816,1674826,0
+TSLY.US,D,20231003,000000,28.0984,28.16,27.6084,27.8533,1339589,0
+TSLY.US,D,20231004,000000,28.0783,29.242,28.037,29.242,1898923,0
+TSLY.US,D,20231005,000000,29.242,29.3644,28.8538,29.242,1935435,0
+TSLY.US,D,20231006,000000,28.7035,29.4798,28.3302,29.4687,1946971,0
+TSLY.US,D,20231009,000000,28.9161,29.463,28.5968,29.3416,1924718,0
+TSLY.US,D,20231010,000000,29.2774,29.937,29.2136,29.7038,1104605,0
+TSLY.US,D,20231011,000000,29.7881,30.0009,29.5117,29.7246,1036234,0
+TSLY.US,D,20231012,000000,29.7666,29.9584,29.2353,29.4908,1176121,0
+TSLY.US,D,20231013,000000,29.5546,29.5755,28.5546,28.6393,1445382,0
+TSLY.US,D,20231016,000000,28.7243,29.1925,28.5331,29.1074,1137141,0
+TSLY.US,D,20231017,000000,28.7671,29.3416,28.3631,29.1288,1245862,0
+TSLY.US,D,20231018,000000,28.9587,29.1074,27.8311,27.8945,2070741,0
+TSLY.US,D,20231019,000000,26.32,26.5543,25.0008,25.4052,4802998,0
+TSLY.US,D,20231020,000000,25.1078,25.2135,24.3631,24.5328,2241439,0
+TSLY.US,D,20231023,000000,24.2988,25.0435,23.5327,24.5754,2243507,0
+TSLY.US,D,20231024,000000,25.0861,25.5119,24.8201,25.1078,1279779,0
+TSLY.US,D,20231025,000000,25.0647,25.4694,24.703,24.703,1307414,0
+TSLY.US,D,20231026,000000,24.6602,24.9798,23.8625,23.9585,1392047,0
+TSLY.US,D,20231027,000000,24.4691,24.6602,24.0647,24.1927,1079853,0
+TSLY.US,D,20231030,000000,24.4904,24.5754,22.9159,23.2563,1990542,0
+TSLY.US,D,20231031,000000,23.0221,23.8006,22.8522,23.6393,1310389,0
+TSLY.US,D,20231101,000000,24.0433,24.214,23.3202,24.214,1493427,0
+TSLY.US,D,20231102,000000,25.0861,25.5536,24.8732,25.5326,1630256,0
+TSLY.US,D,20231103,000000,25.8519,25.9156,25.6818,25.8519,1341509,0
+TSLY.US,D,20231106,000000,26.256,26.2994,25.4269,25.8733,1723463,0
+TSLY.US,D,20231107,000000,25.9378,26.1712,25.5536,26.1501,1990333,0
+TSLY.US,D,20231108,000000,26.2718,26.3164,25.7807,26.2497,1559861,0
+TSLY.US,D,20231109,000000,26.0707,26.1152,24.5517,24.954,1915266,0
+TSLY.US,D,20231110,000000,24.9987,25.4229,24.4511,25.222,2628656,0
+TSLY.US,D,20231113,000000,25.4005,25.8251,25.0656,25.7357,1109937,0
+TSLY.US,D,20231114,000000,26.1043,26.227,25.9364,26.0707,1091544,0
+TSLY.US,D,20231115,000000,26.0038,26.1152,25.9144,25.9819,1775970,0
+TSLY.US,D,20231116,000000,25.6913,25.7357,24.8868,25.1324,2699695,0
+TSLY.US,D,20231117,000000,25.0427,25.4904,24.4848,25.2438,3132444,0
+TSLY.US,D,20231120,000000,25.2438,25.535,24.9091,25.3563,2201711,0
+TSLY.US,D,20231121,000000,25.2891,26.1377,25.1999,25.9591,2230761,0
+TSLY.US,D,20231122,000000,26.0933,26.2052,25.0427,25.3335,1846121,0
+TSLY.US,D,20231124,000000,25.3563,25.6688,25.2089,25.4452,1599882,0
+TSLY.US,D,20231127,000000,25.6018,25.7357,25.1774,25.5791,2291731,0
+TSLY.US,D,20231128,000000,25.6688,26.3164,25.4452,26.2718,1726251,0
+TSLY.US,D,20231129,000000,26.4729,26.5405,26.1604,26.2052,1567487,0
+TSLY.US,D,20231130,000000,26.3614,26.3835,25.7807,26.0707,2345104,0
+TSLY.US,D,20231201,000000,25.5567,26.2222,25.3563,25.9819,2352673,0
+TSLY.US,D,20231204,000000,25.892,26.1279,25.6242,25.8699,2842880,0
+TSLY.US,D,20231205,000000,25.7582,26.6714,25.7357,26.2052,2040330,0
+TSLY.US,D,20231206,000000,26.5575,26.7408,26.2718,26.2942,3020865,0
+TSLY.US,D,20231207,000000,26.492,26.6804,26.0914,26.6332,2119741,0
+TSLY.US,D,20231208,000000,26.492,26.9621,26.3988,26.9157,2348617,0
+TSLY.US,D,20231211,000000,26.8214,26.8451,26.3744,26.5858,4558320,0
+TSLY.US,D,20231212,000000,26.492,26.5144,26.0443,26.4208,1777588,0
+TSLY.US,D,20231213,000000,26.1858,26.7376,25.4555,26.6332,2781864,0
+TSLY.US,D,20231214,000000,26.8451,27.7632,26.8214,27.646,2608469,0
+TSLY.US,D,20231215,000000,27.7165,28.0228,27.5515,27.9519,1478967,0
+TSLY.US,D,20231218,000000,27.9989,28.446,27.9047,27.9752,2046823,0
+TSLY.US,D,20231219,000000,28.0933,28.5406,28.0933,28.4466,1326718,0
+TSLY.US,D,20231220,000000,28.4694,28.7288,27.5515,27.5987,1804987,0
+TSLY.US,D,20231221,000000,28.1168,28.399,27.74,28.3762,1643953,0
+TSLY.US,D,20231222,000000,28.5873,28.7763,28.1878,28.3286,1554746,0
+TSLY.US,D,20231226,000000,28.4466,28.8226,28.3286,28.7525,1578461,0
+TSLY.US,D,20231227,000000,28.8937,29.2711,28.8937,29.1998,1356018,0
+TSLY.US,D,20231228,000000,29.4354,29.4494,28.4694,28.5406,1801482,0
+TSLY.US,D,20231229,000000,28.7874,28.7996,27.9047,28.0933,2527804,0
+TSLY.US,D,20240102,000000,28.3762,28.4466,27.7634,28.2109,2465738,0
+TSLY.US,D,20240103,000000,27.8722,27.9519,26.9171,27.1512,3256602,0
+TSLY.US,D,20240104,000000,27.2221,27.6105,27.0804,27.0804,2796348,0
+TSLY.US,D,20240105,000000,27.0718,27.3443,26.8247,27.1217,2680773,0
+TSLY.US,D,20240108,000000,27.0219,27.5046,26.9481,27.468,1419944,0
+TSLY.US,D,20240109,000000,27.2454,27.3443,26.602,26.9481,1903126,0
+TSLY.US,D,20240110,000000,26.9481,27.0219,26.5521,26.8491,1776369,0
+TSLY.US,D,20240111,000000,26.5027,26.5521,25.8843,26.1069,2327800,0
+TSLY.US,D,20240112,000000,25.4634,25.8591,25.0424,25.241,2686693,0
+TSLY.US,D,20240116,000000,24.8941,25.6615,24.5975,25.3641,2029879,0
+TSLY.US,D,20240117,000000,24.8941,24.9684,24.5975,24.9435,1815220,0
+TSLY.US,D,20240118,000000,25.1668,25.1911,24.2012,24.5478,2149074,0
+TSLY.US,D,20240119,000000,24.3741,24.622,24.1517,24.5975,1406850,0
+TSLY.US,D,20240122,000000,24.6965,25.0423,24.0283,24.3002,1923046,0
+TSLY.US,D,20240123,000000,24.4488,24.8695,24.1767,24.3002,1244762,0
+TSLY.US,D,20240124,000000,24.5232,24.6197,24.0283,24.1269,1490713,0
+TSLY.US,D,20240125,000000,22.2712,22.5928,21.1328,21.4545,3361119,0
+TSLY.US,D,20240126,000000,21.7764,21.8258,21.4792,21.6031,1183871,0
+TSLY.US,D,20240129,000000,21.7517,22.1227,21.6276,22.0982,1437506,0
+TSLY.US,D,20240130,000000,22.3203,22.3459,22.0982,22.1971,1060011,0
+TSLY.US,D,20240131,000000,22.0236,22.3081,21.9248,22.0733,1229046,0
+TSLY.US,D,20240201,000000,22.2465,22.2712,21.8997,22.2712,964692,0
+TSLY.US,D,20240202,000000,22.0733,22.3459,21.7517,22.2959,1407542,0
+TSLY.US,D,20240205,000000,22.0982,22.0982,21.0587,21.7266,1966065,0
+TSLY.US,D,20240206,000000,21.4049,22.2148,21.3437,22.1472,1477124,0
+TSLY.US,D,20240207,000000,22.4962,22.6001,21.9262,22.4705,1306975,0
+TSLY.US,D,20240208,000000,22.4443,22.7813,22.2374,22.6776,1086886,0
+TSLY.US,D,20240209,000000,22.8332,23.0665,22.7295,23.0665,1341435,0
+TSLY.US,D,20240212,000000,22.9887,23.1959,22.5222,22.6001,1750988,0
+TSLY.US,D,20240213,000000,22.1591,22.574,22.0041,22.2374,1866096,0
+TSLY.US,D,20240214,000000,22.2891,22.7557,22.1591,22.7037,1353187,0
+TSLY.US,D,20240215,000000,22.8591,23.6623,22.8074,23.6367,1439003,0
+TSLY.US,D,20240216,000000,23.6623,23.8184,23.5589,23.7404,1293376,0
+TSLY.US,D,20240220,000000,23.5848,23.7013,22.9109,23.3776,1273678,0
+TSLY.US,D,20240221,000000,23.2738,23.8184,23.2425,23.5332,986295,0
+TSLY.US,D,20240222,000000,23.5332,23.9216,23.2288,23.87,1122288,0
+TSLY.US,D,20240223,000000,23.6885,23.9215,23.3776,23.4296,1112664,0
+TSLY.US,D,20240226,000000,23.4296,24.1484,23.4296,24.0124,1923941,0
+TSLY.US,D,20240227,000000,24.2846,24.3624,24.0191,24.09,984975,0
+TSLY.US,D,20240228,000000,24.2326,24.453,24.09,24.3362,863019,0
+TSLY.US,D,20240229,000000,24.492,24.5183,24.194,24.4013,576390,0
+TSLY.US,D,20240301,000000,24.5569,24.6219,24.2977,24.6219,672398,0
+TSLY.US,D,20240304,000000,24.3499,24.3753,23.0055,23.1575,2605600,0
+TSLY.US,D,20240305,000000,22.5612,22.7423,21.9001,22.3019,1544023,0
+TSLY.US,D,20240306,000000,22.2218,22.3987,21.3921,21.7456,1775819,0
+TSLY.US,D,20240307,000000,21.3786,22.1801,21.3786,21.963,1487796,0
+TSLY.US,D,20240308,000000,22.3032,22.4527,21.5892,21.6369,1417077,0
+TSLY.US,D,20240311,000000,21.6503,22.3598,21.6503,21.963,1154678,0
+TSLY.US,D,20240312,000000,22.0852,22.2218,21.4328,22.0448,881913,0
+TSLY.US,D,20240313,000000,21.5826,21.8803,21.0793,21.0926,1459353,0
+TSLY.US,D,20240314,000000,20.9434,21.2695,19.9777,20.1952,2029491,0
+TSLY.US,D,20240315,000000,20.1952,20.5024,20.0186,20.304,843635,0
+TSLY.US,D,20240318,000000,20.9161,21.1471,20.5623,21.1063,828122,0
+TSLY.US,D,20240319,000000,21.0793,21.1746,20.7799,21.1337,566000,0
+TSLY.US,D,20240320,000000,21.2154,21.4057,21.1063,21.3921,377235,0
+TSLY.US,D,20240321,000000,21.4737,21.4737,21.3104,21.3786,499149,0
+TSLY.US,D,20240322,000000,20.9978,21.4194,20.9161,21.3786,805021,0
+TSLY.US,D,20240325,000000,21.3104,21.7185,21.2967,21.5689,491160,0
+TSLY.US,D,20240326,000000,21.8679,22.0173,21.8679,21.936,930321,0
+TSLY.US,D,20240327,000000,22.0719,22.0719,21.8679,22.0312,448283,0
+TSLY.US,D,20240328,000000,22.0312,22.0583,21.8968,21.9091,558822,0
+TSLY.US,D,20240401,000000,21.9226,21.9901,21.3239,21.8269,809996,0
+TSLY.US,D,20240402,000000,20.7392,21.0654,20.6164,20.9567,1126152,0
+TSLY.US,D,20240403,000000,20.6036,21.2285,20.5623,21.1337,945433,0
+TSLY.US,D,20240404,000000,21.3811,21.9951,21.1394,21.4521,918845,0
+TSLY.US,D,20240405,000000,21.3387,21.4666,20.3287,20.8406,1053226,0
+TSLY.US,D,20240408,000000,21.353,21.8209,21.1823,21.7512,892491,0
+TSLY.US,D,20240409,000000,21.7512,22.1778,21.6665,22.0783,611264,0
+TSLY.US,D,20240410,000000,21.7655,21.9419,21.5564,21.7655,477721,0
+TSLY.US,D,20240411,000000,21.7797,22.1495,21.4097,22.0218,583125,0
+TSLY.US,D,20240412,000000,21.9075,21.9929,21.7088,21.8079,427955,0
+TSLY.US,D,20240415,000000,21.7371,21.7655,20.7269,20.7269,827475,0
+TSLY.US,D,20240416,000000,20.2431,20.3216,19.8022,20.229,912550,0
+TSLY.US,D,20240417,000000,20.2574,20.371,19.8022,20.0441,546517,0
+TSLY.US,D,20240418,000000,19.5605,19.6172,19.2049,19.3613,966001,0
+TSLY.US,D,20240419,000000,19.1051,19.4385,18.9204,18.9772,792374,0
+TSLY.US,D,20240422,000000,18.2801,18.6924,18.0918,18.4652,1105557,0
+TSLY.US,D,20240423,000000,18.5362,19.0484,18.3512,18.7493,866476,0
+TSLY.US,D,20240424,000000,20.556,21.3104,20.4425,20.926,1004596,0
+TSLY.US,D,20240425,000000,20.6698,21.6373,20.599,21.6229,399165,0
+TSLY.US,D,20240426,000000,21.6086,21.794,21.2248,21.4097,451242,0
+TSLY.US,D,20240429,000000,22.7186,22.8752,22.5478,22.8323,981543,0
+TSLY.US,D,20240430,000000,22.6472,22.8041,22.4768,22.5333,458178,0
+TSLY.US,D,20240501,000000,22.4479,22.7186,22.2875,22.4054,398579,0
+TSLY.US,D,20240502,000000,22.6614,22.6702,22.0711,22.4768,437472,0
+TSLY.US,D,20240503,000000,22.676,22.747,22.4199,22.6614,509727,0
+TSLY.US,D,20240506,000000,22.9951,23.1811,22.8017,23.0248,526459,0
+TSLY.US,D,20240507,000000,22.8315,22.9059,22.415,22.4443,373686,0
+TSLY.US,D,20240508,000000,21.7754,22.2663,21.5377,22.147,567756,0
+TSLY.US,D,20240509,000000,22.1919,22.207,21.7307,21.8051,749190,0
+TSLY.US,D,20240510,000000,21.9837,21.9837,21.2698,21.374,442787,0
+TSLY.US,D,20240513,000000,21.4333,21.8797,21.4333,21.6863,374435,0
+TSLY.US,D,20240514,000000,21.8648,22.1309,21.8648,22.1025,401706,0
+TSLY.US,D,20240515,000000,22.2364,22.2364,21.8648,21.9837,357957,0
+TSLY.US,D,20240516,000000,22.0283,22.147,21.82,22.1175,510941,0
+TSLY.US,D,20240517,000000,22.1321,22.3853,21.9982,22.3704,364015,0
+TSLY.US,D,20240520,000000,22.3853,22.4443,22.0134,22.1321,478746,0
+TSLY.US,D,20240521,000000,22.1624,23.166,22.1624,23.1291,932219,0
+TSLY.US,D,20240522,000000,22.9655,22.9803,22.5638,22.772,1210504,0
+TSLY.US,D,20240523,000000,22.9951,22.9951,22.0283,22.1025,553338,0
+TSLY.US,D,20240524,000000,22.2663,22.8463,22.1175,22.7871,645294,0
+TSLY.US,D,20240528,000000,22.6228,22.7423,22.1773,22.5638,485452,0
+TSLY.US,D,20240529,000000,22.341,22.7513,22.3259,22.534,330040,0
+TSLY.US,D,20240530,000000,22.9059,23.2479,22.4596,22.8315,753737,0
+TSLY.US,D,20240531,000000,22.8463,23.0844,22.3034,22.7569,435555,0
+TSLY.US,D,20240603,000000,22.8463,23.0991,22.4672,22.6083,510087,0
+TSLY.US,D,20240604,000000,22.5937,22.8297,22.4298,22.534,389508,0
+TSLY.US,D,20240605,000000,22.6829,22.7569,22.281,22.6381,691776,0
+TSLY.US,D,20240606,000000,22.6298,23.1425,22.3664,23.0338,603886,0
+TSLY.US,D,20240607,000000,22.9096,23.2203,22.7698,22.9564,657002,0
+TSLY.US,D,20240610,000000,22.7852,23.0497,22.5369,22.5835,698972,0
+TSLY.US,D,20240611,000000,22.5681,22.6921,21.8534,22.2109,1003758,0
+TSLY.US,D,20240612,000000,22.3037,23.298,22.1797,23.0497,1189650,0
+TSLY.US,D,20240613,000000,23.6706,24.0277,23.5058,23.6706,1200528,0
+TSLY.US,D,20240614,000000,23.888,23.9502,23.2669,23.4221,995036,0
+TSLY.US,D,20240617,000000,23.4534,24.3074,23.391,24.2764,870921,0
+TSLY.US,D,20240618,000000,24.23,24.23,23.9502,24.1676,893365,0
+TSLY.US,D,20240620,000000,24.1676,24.23,23.8262,23.9813,1113082,0
+TSLY.US,D,20240621,000000,24.0745,24.3234,23.9969,24.2142,400207,0
+TSLY.US,D,20240624,000000,24.3234,24.5637,24.2142,24.2764,412723,0
+TSLY.US,D,20240625,000000,24.354,24.6648,24.2343,24.6648,358477,0
+TSLY.US,D,20240626,000000,24.6648,25.0376,24.6491,24.8978,799747,0
+TSLY.US,D,20240627,000000,24.9291,25.1384,24.7209,25.0063,380837,0
+TSLY.US,D,20240628,000000,25.2859,25.5188,24.8822,25.0996,356545,0
+TSLY.US,D,20240701,000000,25.4571,26.0626,25.3946,25.9693,671890,0
+TSLY.US,D,20240702,000000,26.4045,26.5751,26.2725,26.5751,1072333,0
+TSLY.US,D,20240703,000000,26.9479,27.5691,26.8081,27.5224,1185332,0
+TSLY.US,D,20240705,000000,27.8412,27.9733,27.2815,27.8906,873786,0
+TSLY.US,D,20240708,000000,27.8575,28.2362,27.6933,28.0719,1276089,0
+TSLY.US,D,20240709,000000,28.0881,28.4012,28.0384,28.269,930553,0
+TSLY.US,D,20240710,000000,28.4501,28.6891,28.0059,28.4337,899216,0
+TSLY.US,D,20240711,000000,28.5163,28.9465,26.4421,26.5075,1332164,0
+TSLY.US,D,20240712,000000,26.0792,27.5942,25.7672,27.2484,758854,0
+TSLY.US,D,20240715,000000,28.1212,28.7304,27.7091,27.7259,698214,0
+TSLY.US,D,20240716,000000,28.0558,28.3025,27.1249,28.1706,597451,0
+TSLY.US,D,20240717,000000,27.8738,28.4012,27.2153,27.3969,572394,0
+TSLY.US,D,20240718,000000,27.8249,28.3518,27.347,27.512,444293,0
+TSLY.US,D,20240719,000000,27.446,27.4788,26.2605,26.5075,1138797,0
+TSLY.US,D,20240722,000000,26.9851,27.66,26.9689,27.4954,600512,0
+TSLY.US,D,20240723,000000,27.66,27.8738,27.0508,27.1335,633302,0
+TSLY.US,D,20240724,000000,25.2729,25.4178,24.2305,24.2849,1658832,0
+TSLY.US,D,20240725,000000,24.4658,25.4045,24.4493,24.8612,687445,0
+TSLY.US,D,20240726,000000,25.0421,25.108,24.4411,24.8776,462919,0
+TSLY.US,D,20240729,000000,25.2729,26.0467,25.2729,25.9149,504837,0
+TSLY.US,D,20240730,000000,26.0467,26.0467,25.0033,25.1907,406244,0
+TSLY.US,D,20240731,000000,25.7009,26.2123,25.6888,26.0955,400252,0
+TSLY.US,D,20240801,000000,25.849,26.1783,24.4658,24.7625,634321,0
+TSLY.US,D,20240802,000000,24.4991,24.6464,23.544,23.6591,899767,0
+TSLY.US,D,20240805,000000,21.4862,23.3626,21.239,22.8691,948889,0
+TSLY.US,D,20240806,000000,23.33,23.3791,22.4161,23.2147,897428,0
+TSLY.US,D,20240807,000000,23.2078,23.484,22.006,22.006,920008,0
+TSLY.US,D,20240808,000000,22.6068,23.1184,22.1001,22.9957,902608,0
+TSLY.US,D,20240809,000000,22.9073,23.2252,22.6775,23.19,701238,0
+TSLY.US,D,20240812,000000,23.2078,23.2078,22.6953,22.9603,540373,0
+TSLY.US,D,20240813,000000,23.0664,23.9326,22.9957,23.9326,525852,0
+TSLY.US,D,20240814,000000,23.9678,23.9856,23.2453,23.5082,476651,0
+TSLY.US,D,20240815,000000,23.8442,24.3038,23.8442,24.2509,411521,0
+TSLY.US,D,20240816,000000,24.2153,24.3538,24.1976,24.2684,475127,0
+TSLY.US,D,20240819,000000,24.4449,24.9049,24.1039,24.9049,573788,0
+TSLY.US,D,20240820,000000,25.099,25.2388,24.6749,24.7809,416978,0
+TSLY.US,D,20240821,000000,24.9576,25.1125,24.6927,25.099,327502,0
+TSLY.US,D,20240822,000000,25.1694,25.1909,23.9059,23.9148,485535,0
+TSLY.US,D,20240823,000000,24.3392,24.8335,24.2862,24.7809,432861,0
+TSLY.US,D,20240826,000000,24.7809,24.7809,24.0915,24.2862,536049,0
+TSLY.US,D,20240827,000000,24.3038,24.501,23.6851,23.897,422018,0
+TSLY.US,D,20240828,000000,24.0031,24.1832,23.2432,23.5082,388007,0
+TSLY.US,D,20240829,000000,23.8267,24.1889,23.614,23.614,400390,0
+TSLY.US,D,20240830,000000,23.897,24.3038,23.7075,24.2862,302926,0
+TSLY.US,D,20240903,000000,24.4096,24.6041,24.0031,24.1269,611607,0
+TSLY.US,D,20240904,000000,24.0738,24.728,24.0738,24.6749,726949,0
+TSLY.US,D,20240905,000000,24.8695,24.9049,24.7018,24.8163,1110063,0
+TSLY.US,D,20240906,000000,25.1325,25.1325,22.8429,22.8429,1124703,0
+TSLY.US,D,20240909,000000,23.387,23.8565,23.1994,23.481,999404,0
+TSLY.US,D,20240910,000000,23.894,24.2694,23.7251,24.2318,946197,0
+TSLY.US,D,20240911,000000,24.1944,24.4383,23.5938,24.3822,462316,0
+TSLY.US,D,20240912,000000,24.3257,24.6258,24.1755,24.5885,579227,0
+TSLY.US,D,20240913,000000,24.5319,24.7667,24.4942,24.6635,411246,0
+TSLY.US,D,20240916,000000,24.7385,24.7948,24.3633,24.5885,438249,0
+TSLY.US,D,20240917,000000,24.7948,25.0764,24.6823,24.7385,368592,0
+TSLY.US,D,20240918,000000,24.9638,25.236,24.72,24.8328,434451,0
+TSLY.US,D,20240919,000000,25.2455,25.5078,25.1423,25.4519,599633,0
+TSLY.US,D,20240920,000000,25.358,25.4708,24.7853,24.9824,351231,0
+TSLY.US,D,20240923,000000,25.4519,26.0339,25.3956,26.0148,576915,0
+TSLY.US,D,20240924,000000,26.3152,26.6155,25.9962,26.3714,558193,0
+TSLY.US,D,20240925,000000,26.2775,26.5684,26.2775,26.5591,289369,0
+TSLY.US,D,20240926,000000,26.8217,26.8596,26.2399,26.3714,487608,0
+TSLY.US,D,20240927,000000,26.5217,26.653,26.4133,26.653,369758,0
+TSLY.US,D,20240930,000000,26.5591,27.0287,26.3341,26.7842,1231340,0
+TSLY.US,D,20241001,000000,27.0096,27.0287,25.6675,26.5966,1001753,0
+TSLY.US,D,20241002,000000,25.7145,25.9021,24.9824,25.6957,2441391,0
+TSLY.US,D,20241003,000000,25.3793,25.7566,24.7878,25.0528,1629224,0
+TSLY.US,D,20241004,000000,25.5627,25.971,25.3694,25.9508,1089754,0
+TSLY.US,D,20241007,000000,25.8895,25.93,25.1347,25.1751,1051157,0
+TSLY.US,D,20241008,000000,25.4611,25.6242,25.1526,25.5223,769366,0
+TSLY.US,D,20241009,000000,25.5017,25.7873,25.0732,25.1957,695624,0
+TSLY.US,D,20241010,000000,25.359,25.359,24.3795,24.9715,761022,0
+TSLY.US,D,20241011,000000,23.2168,23.4411,22.5845,22.8904,2330410,0
+TSLY.US,D,20241014,000000,23.1555,23.2578,22.5871,23.0945,1288270,0
+TSLY.US,D,20241015,000000,23.1964,23.4821,22.9313,23.1148,825190,0
+TSLY.US,D,20241016,000000,23.2778,23.4002,23.1254,23.3597,636500,0
+TSLY.US,D,20241017,000000,23.4411,23.4514,23.0945,23.3597,636854,0
+TSLY.US,D,20241018,000000,23.38,23.5638,23.2888,23.4617,592765,0
+TSLY.US,D,20241021,000000,23.3189,23.472,23.0538,23.3391,1277358,0
+TSLY.US,D,20241022,000000,23.2578,23.2578,23.0229,23.2578,687631,0
+TSLY.US,D,20241023,000000,23.2168,23.2883,22.666,22.8292,998441,0
+TSLY.US,D,20241024,000000,24.9917,26.2158,24.8795,26.0933,2687466,0
+TSLY.US,D,20241025,000000,25.8285,26.7255,25.7873,26.6644,1289565,0
+TSLY.US,D,20241028,000000,26.8481,26.9705,26.3179,26.3384,1964609,0
+TSLY.US,D,20241029,000000,26.5221,26.5221,25.9102,26.2158,1367299,0
+TSLY.US,D,20241030,000000,26.175,26.4607,25.9913,26.1546,1537291,0
+TSLY.US,D,20241031,000000,26.1304,26.2799,25.5145,25.5524,1268572,0
+TSLY.US,D,20241101,000000,25.7023,25.8949,25.2953,25.4883,1066754,0
+TSLY.US,D,20241104,000000,25.0601,25.4777,24.6002,24.9744,1189295,0
+TSLY.US,D,20241105,000000,25.3383,25.9804,25.2953,25.6809,826998,0
+TSLY.US,D,20241106,000000,27.9493,28.5484,27.4378,28.4198,3304992,0
+TSLY.US,D,20241107,000000,28.4416,29.3189,28.2378,29.1266,1385786,0
+TSLY.US,D,20241108,000000,29.2763,31.3517,29.191,30.796,2475421,0
+TSLY.US,D,20241111,000000,32.5933,33.4921,31.9087,32.8716,2190820,0
+TSLY.US,D,20241112,000000,32.3044,32.6359,31.0737,31.5017,2139042,0
+TSLY.US,D,20241113,000000,32.1439,32.6896,31.127,31.8228,1141012,0
+TSLY.US,D,20241114,000000,31.6514,31.8444,30.2179,30.2818,966552,0
+TSLY.US,D,20241115,000000,30.3249,31.5232,30.132,31.2451,1321596,0
+TSLY.US,D,20241118,000000,32.6144,33.0853,31.5873,32.2939,2046736,0
+TSLY.US,D,20241119,000000,32.1224,33.0639,31.9192,33.0639,897518,0
+TSLY.US,D,20241120,000000,33.0215,33.0668,32.1249,32.7857,946195,0
+TSLY.US,D,20241121,000000,32.9355,33.1923,32.315,32.7,998539,0
+TSLY.US,D,20241122,000000,32.8076,33.7275,32.5718,33.5348,1188606,0
+TSLY.US,D,20241125,000000,34.0701,34.0915,32.754,32.8076,1966274,0
+TSLY.US,D,20241126,000000,32.9355,33.4066,32.6685,32.8716,1260065,0
+TSLY.US,D,20241127,000000,33.1923,33.1923,31.9727,32.5718,2100392,0
+TSLY.US,D,20241129,000000,32.8529,33.6092,32.7369,33.5977,1175436,0
+TSLY.US,D,20241202,000000,34.0627,34.6562,34.0627,34.4119,1612375,0
+TSLY.US,D,20241203,000000,34.1791,34.4349,34.0162,34.2722,931637,0
+TSLY.US,D,20241204,000000,34.4583,34.8305,34.1558,34.8305,885139,0
+TSLY.US,D,20241205,000000,34.8773,35.4124,34.8538,35.3659,1230879,0
+TSLY.US,D,20241206,000000,35.5753,36.5991,35.3308,36.5991,1997282,0
+TSLY.US,D,20241209,000000,37.0643,37.4833,35.8544,36.622,1912810,0
+TSLY.US,D,20241210,000000,36.8085,37.7856,36.7386,37.157,1313605,0
+TSLY.US,D,20241211,000000,37.7856,38.949,37.3002,38.949,1362788,0
+TSLY.US,D,20241212,000000,38.9256,39.298,38.3673,38.5997,1761366,0
+TSLY.US,D,20241213,000000,38.8326,39.833,38.4938,39.833,1226242,0
+TSLY.US,D,20241216,000000,40.217,41.1825,39.9599,41.1825,1901229,0
+TSLY.US,D,20241217,000000,41.6945,42.0086,40.1123,41.8339,4421453,0
+TSLY.US,D,20241218,000000,40.7873,42.3997,37.576,38.7395,2686632,0
+TSLY.US,D,20241219,000000,39.9261,39.9493,36.9712,38.3205,2344682,0
+TSLY.US,D,20241220,000000,37.3903,39.2513,36.8085,37.0875,2809800,0
+TSLY.US,D,20241223,000000,37.9251,38.2741,36.6107,37.8787,2414576,0
+TSLY.US,D,20241224,000000,38.3673,40.2519,38.3092,40.2519,1481923,0
+TSLY.US,D,20241226,000000,40.3916,40.4147,39.4377,39.6701,2670809,0
+TSLY.US,D,20241227,000000,39.3177,39.3431,37.6815,38.1095,2479173,0
+TSLY.US,D,20241230,000000,37.1401,37.7538,36.9011,37.0774,1793097,0
+TSLY.US,D,20241231,000000,37.6061,37.8831,35.8441,35.9199,1467045,0
+TSLY.US,D,20250102,000000,34.8123,35.013,33.3774,33.8808,3731738,0
+TSLY.US,D,20250103,000000,34.1074,35.9448,33.9562,35.8944,1197621,0
+TSLY.US,D,20250106,000000,36.6973,36.8507,35.1898,35.8944,3109522,0
+TSLY.US,D,20250107,000000,35.4918,36.1209,34.2581,34.6359,1542807,0
+TSLY.US,D,20250108,000000,34.4711,35.2597,34.0823,34.7367,1279391,0
+TSLY.US,D,20250110,000000,34.4597,35.089,33.8088,34.5854,1641117,0
+TSLY.US,D,20250113,000000,33.8303,35.089,33.5785,35.089,962487,0
+TSLY.US,D,20250114,000000,35.693,36.058,34.4726,34.5854,1537679,0
+TSLY.US,D,20250115,000000,35.5296,36.6369,35.2401,36.5742,1629234,0
+TSLY.US,D,20250116,000000,36.3475,36.4481,35.3409,35.693,1071766,0
+TSLY.US,D,20250117,000000,36.3475,37.3542,36.1459,36.4734,2130737,0
+TSLY.US,D,20250121,000000,37.0147,37.0271,35.0765,36.3979,3575528,0
+TSLY.US,D,20250122,000000,35.8694,36.6258,35.7685,35.8189,3001823,0
+TSLY.US,D,20250123,000000,35.9171,36.2616,35.3867,35.6521,2091822,0
+TSLY.US,D,20250124,000000,35.8507,36.0441,35.2279,35.2807,1724755,0
+TSLY.US,D,20250127,000000,34.3928,35.3075,34.0614,34.6448,2228449,0
+TSLY.US,D,20250128,000000,34.6711,34.8568,33.878,34.6975,1332700,0
+TSLY.US,D,20250129,000000,34.4857,34.7242,33.6506,33.9552,1848076,0
+TSLY.US,D,20250130,000000,35.8373,35.9434,33.8761,35.1747,2751207,0
+TSLY.US,D,20250131,000000,35.3075,36.5268,35.2807,35.546,1388507,0
+TSLY.US,D,20250203,000000,34.2471,34.3789,33.1778,33.9552,1264924,0
+TSLY.US,D,20250204,000000,33.9026,34.8171,33.8014,34.6975,806035,0
+TSLY.US,D,20250205,000000,34.3533,34.4327,33.3724,33.5845,947284,0
+TSLY.US,D,20250206,000000,33.1861,33.3459,32.3387,33.2398,1374271,0
+TSLY.US,D,20250207,000000,32.9482,33.6634,32.2107,32.3118,1111109,0
+TSLY.US,D,20250210,000000,31.941,32.4446,31.4108,31.4374,1739886,0
+TSLY.US,D,20250211,000000,31.0662,31.3047,29.2373,29.5021,1946746,0
+TSLY.US,D,20250212,000000,29.6349,31.0397,29.5554,30.271,1632731,0
+TSLY.US,D,20250213,000000,30.9865,31.8877,30.801,31.7553,1254013,0
+TSLY.US,D,20250214,000000,32.1265,32.1794,31.2251,31.8348,1388658,0
+TSLY.US,D,20250218,000000,31.888,32.0731,31.5526,31.8085,2151718,0
+TSLY.US,D,20250219,000000,31.8611,32.5239,31.8348,32.2591,2306866,0
+TSLY.US,D,20250220,000000,32.3406,32.3685,31.5056,32.0343,1256084,0
+TSLY.US,D,20250221,000000,32.0065,32.104,30.4481,30.6985,2262198,0
+TSLY.US,D,20250224,000000,30.8097,31.1157,29.7519,30.281,2296044,0
+TSLY.US,D,20250225,000000,29.8636,29.9471,27.303,27.7484,2805751,0
+TSLY.US,D,20250226,000000,27.9141,28.3606,26.5516,26.7465,2249328,0
+TSLY.US,D,20250227,000000,26.8297,27.2751,25.9448,26.0505,1459020,0
+TSLY.US,D,20250228,000000,25.9114,27.0108,25.4105,26.9135,1045491,0
+TSLY.US,D,20250303,000000,27.5672,27.7205,25.7446,26.3566,943868,0
+TSLY.US,D,20250304,000000,25.16,26.3009,24.4358,25.327,1303369,0
+TSLY.US,D,20250305,000000,25.4381,25.9809,24.9652,25.9393,931847,0
+TSLY.US,D,20250306,000000,25.3965,25.4105,24.3024,24.6033,1170630,0
+TSLY.US,D,20250307,000000,24.325,24.84,23.5885,24.6033,1074865,0
+TSLY.US,D,20250310,000000,23.7964,23.8797,20.9435,21.1244,2457779,0
+TSLY.US,D,20250311,000000,21.4304,22.4881,20.7906,21.9315,1886764,0
+TSLY.US,D,20250312,000000,23.3787,23.7544,22.8916,23.49,1708827,0
+TSLY.US,D,20250313,000000,23.5456,23.5735,22.2933,22.9335,1355164,0
+TSLY.US,D,20250314,000000,23.4622,23.8239,22.9736,23.7127,1409434,0
+TSLY.US,D,20250317,000000,23.4622,23.4622,22.4881,22.9335,2070659,0
+TSLY.US,D,20250318,000000,22.1264,22.2515,21.5419,21.876,2290428,0
+TSLY.US,D,20250319,000000,22.4602,23.2953,22.2238,22.8499,1842944,0
+TSLY.US,D,20250320,000000,22.6061,23.0087,22.3886,22.8906,1772381,0
+TSLY.US,D,20250321,000000,22.7983,23.8052,22.7727,23.8052,1686706,0
+TSLY.US,D,20250324,000000,24.3509,25.5454,24.218,25.5454,2397702,0
+TSLY.US,D,20250325,000000,25.7813,26.1207,25.0439,26.0765,1676779,0
+TSLY.US,D,20250326,000000,25.8405,25.9622,24.7786,25.1325,1557311,0
+TSLY.US,D,20250327,000000,25.221,26.3272,25.221,25.3389,1347862,0
+TSLY.US,D,20250328,000000,25.5454,25.6046,24.3065,24.5424,1083096,0
+TSLY.US,D,20250331,000000,23.4806,24.3953,22.9496,24.3065,995659,0
+TSLY.US,D,20250401,000000,24.7197,25.6338,24.395,25.0439,1078207,0
+TSLY.US,D,20250402,000000,24.0999,26.1946,23.7758,26.1059,1878178,0
+TSLY.US,D,20250403,000000,24.9556,25.7813,24.7489,25.2505,1416658,0
+TSLY.US,D,20250404,000000,24.2772,24.7489,22.4481,22.7727,1662965,0
+TSLY.US,D,20250407,000000,21.4746,23.6575,20.7078,22.3892,1294012,0
+TSLY.US,D,20250408,000000,23.3037,23.7758,21.106,21.3862,1150946,0
+TSLY.US,D,20250409,000000,21.6811,25.0737,21.6222,24.8965,1678190,0
+TSLY.US,D,20250410,000000,24.3986,24.5722,23.0972,24.1296,1097095,0
+TSLY.US,D,20250411,000000,24.2033,24.5867,23.4365,24.4245,1338661,0
+TSLY.US,D,20250414,000000,24.926,25.0883,24.0411,24.6311,1330842,0
+TSLY.US,D,20250415,000000,24.4245,25.1325,24.3065,24.8671,1253142,0
+TSLY.US,D,20250416,000000,24.4837,24.7489,23.0972,23.8347,2648285,0
+TSLY.US,D,20250417,000000,23.9984,24.107,23.4484,23.7696,1454432,0
+TSLY.US,D,20250421,000000,22.9826,23.0606,22.1634,22.6454,2072722,0
+TSLY.US,D,20250422,000000,22.9184,23.8659,22.8385,23.4484,1367072,0
+TSLY.US,D,20250423,000000,24.9553,25.4078,24.2657,24.8296,1548624,0
+TSLY.US,D,20250424,000000,24.9538,25.6649,24.8136,25.6649,813507,0
+TSLY.US,D,20250425,000000,25.8737,26.8373,25.729,26.7249,2295621,0
+TSLY.US,D,20250428,000000,27.1905,27.5922,25.9651,27.0461,1190260,0
+TSLY.US,D,20250429,000000,27.0461,27.56,26.5642,27.4958,764403,0
+TSLY.US,D,20250430,000000,26.6286,27.0461,25.8575,26.8534,823484,0
+TSLY.US,D,20250501,000000,26.7249,27.56,26.6607,26.7892,834393,0
+TSLY.US,D,20250502,000000,27.2869,27.9133,26.8211,27.4958,1508619,0
+TSLY.US,D,20250505,000000,27.303,27.3673,26.468,27.014,847079,0
+TSLY.US,D,20250506,000000,26.4039,26.7571,26.2591,26.5965,798953,0
+TSLY.US,D,20250507,000000,26.7665,26.8534,26.227,26.6607,1055241,0
+TSLY.US,D,20250508,000000,27.0782,27.9131,27.0461,27.5278,1246381,0
+TSLY.US,D,20250509,000000,28.0405,29.0637,28.0257,28.7162,1608478,0
+TSLY.US,D,20250512,000000,30.3064,30.3225,29.6781,30.0976,2493462,0
+TSLY.US,D,20250513,000000,30.21,31.0774,30.0335,30.9006,2642011,0
+TSLY.US,D,20250514,000000,31.4466,31.8963,31.0935,31.7679,4530268,0
+TSLY.US,D,20250515,000000,31.246,31.7157,30.8105,31.4895,1773279,0
+TSLY.US,D,20250516,000000,31.7679,32.1505,31.5591,32.1505,2021777,0
+TSLY.US,D,20250519,000000,31.1763,31.7331,30.9458,31.6288,1775387,0
+TSLY.US,D,20250520,000000,32.1159,32.6377,31.6982,31.8374,1431980,0
+TSLY.US,D,20250521,000000,31.9419,32.214,30.9329,31.1417,1342337,0
+TSLY.US,D,20250522,000000,30.9675,32.2549,30.8979,31.7331,982851,0
+TSLY.US,D,20250523,000000,31.5244,31.9767,31.1417,31.6634,960481,0
+TSLY.US,D,20250527,000000,32.3768,33.3331,32.3595,33.2292,1484932,0
+TSLY.US,D,20250528,000000,33.3994,33.4035,32.9509,33.0205,889444,0
+TSLY.US,D,20250529,000000,33.4727,33.6292,33.0553,33.1945,1008844,0
+TSLY.US,D,20250530,000000,33.0553,33.6117,32.1505,32.2897,1526580,0
+TSLY.US,D,20250602,000000,32.1159,32.4636,31.211,32.0811,1799374,0
+TSLY.US,D,20250603,000000,32.429,33.1771,32.1505,32.2203,1159240,0
+TSLY.US,D,20250604,000000,32.3583,32.3595,30.7066,31.1763,2103673,0
+TSLY.US,D,20250605,000000,30.3413,30.4804,25.783,26.7923,5643048,0
+TSLY.US,D,20250606,000000,28.0448,28.633,27.4184,27.9753,2861304,0
+TSLY.US,D,20250609,000000,27.1228,29.0191,26.7573,28.9495,3283997,0
+TSLY.US,D,20250610,000000,29.5063,30.2715,29.164,30.1673,2222427,0
+TSLY.US,D,20250611,000000,30.6879,30.6892,30.044,30.3066,2844866,0
+TSLY.US,D,20250612,000000,30.0613,30.6449,29.697,29.8425,1872988,0
+TSLY.US,D,20250613,000000,29.4411,30.6449,29.4046,30.2072,3011359,0
+TSLY.US,D,20250616,000000,30.5677,30.7545,30.3168,30.572,2989647,0
+TSLY.US,D,20250617,000000,30.3897,30.4627,29.5688,29.6966,3939358,0
+TSLY.US,D,20250618,000000,29.8059,30.7899,29.665,30.2438,6869760,0
+TSLY.US,D,20250620,000000,30.6998,31.0464,29.9519,30.3532,8728144,0
+TSLY.US,D,20250623,000000,30.7909,32.6332,30.7545,32.0314,26167077,0
+TSLY.US,D,20250624,000000,32.615,32.6457,31.466,31.4841,33026372,0
+TSLY.US,D,20250625,000000,31.7395,31.776,29.7699,30.4627,17982152,0
+TSLY.US,D,20250626,000000,30.2438,30.7545,30.1343,30.3897,18642014,0
+TSLY.US,D,20250627,000000,30.2816,30.6673,29.6966,30.2438,18743620,0
+TSLY.US,D,20250630,000000,30.043,30.3892,29.6782,29.8059,38450973,0
+TSLY.US,D,20250701,000000,28.0912,28.7115,27.5622,28.2738,21520004,0
+TSLY.US,D,20250702,000000,29.2586,29.66,28.5699,29.5505,19090992,0
+TSLY.US,D,20250703,000000,29.7695,29.8059,29.3316,29.5871,11879307,0
+TSLY.US,D,20250707,000000,27.7446,28.0912,27.4346,27.9454,11896864,0
+TSLY.US,D,20250708,000000,28.2372,28.8209,27.9818,28.3102,7830877,0
+TSLY.US,D,20250709,000000,28.3452,28.511,27.9133,28.1642,12333549,0
+TSLY.US,D,20250710,000000,28.5189,29.4022,28.5002,29.3447,7131128,0
+TSLY.US,D,20250711,000000,29.1717,29.6902,28.9988,29.6134,6611454,0
+TSLY.US,D,20250714,000000,29.8247,30.1895,29.6134,29.9207,6986561,0
+TSLY.US,D,20250715,000000,30.0551,30.1895,29.5366,29.575,6092770,0
+TSLY.US,D,20250716,000000,29.7429,30.3816,29.7287,30.2665,6322260,0
+TSLY.US,D,20250717,000000,30.3816,30.4969,30.0743,30.2279,4241786,0
+TSLY.US,D,20250718,000000,30.4202,30.9192,30.3816,30.8424,3362310,0
+TSLY.US,D,20250721,000000,31.2074,31.457,30.6505,30.8424,6783990,0
+TSLY.US,D,20250722,000000,30.8617,31.3034,30.1899,31.0345,7539404,0
+TSLY.US,D,20250723,000000,31.0152,31.3398,30.7849,31.0729,5225850,0
+TSLY.US,D,20250724,000000,29.383,29.4213,28.4615,28.9219,6417971,0
+TSLY.US,D,20250725,000000,29.2293,30.3816,29.1909,29.767,5395188,0
+TSLY.US,D,20250728,000000,29.9976,30.6121,29.8053,30.3816,2919258,0
+TSLY.US,D,20250729,000000,30.3816,30.3816,29.959,30.1511,3609484,0
+TSLY.US,D,20250730,000000,30.2652,30.3816,29.5558,30.0743,3011662,0
+TSLY.US,D,20250731,000000,30.1895,30.3048,29.1143,29.3063,4051562,0
+TSLY.US,D,20250801,000000,29.1526,29.4597,28.3843,28.8836,5123200,0
+TSLY.US,D,20250804,000000,29.4213,29.6518,28.9988,29.4597,5146965,0
+TSLY.US,D,20250805,000000,29.4982,29.7287,29.1909,29.5366,4811921,0
+TSLY.US,D,20250806,000000,29.4982,30.2279,29.4208,30.2279,3750292,0
+TSLY.US,D,20250807,000000,30.23,30.4296,30.0303,30.4296,3493532,0
+TSLY.US,D,20250808,000000,30.3897,30.9089,30.3897,30.6692,5231182,0
+TSLY.US,D,20250811,000000,31.0686,31.7874,30.9887,31.3481,4593348,0
+TSLY.US,D,20250812,000000,31.7462,31.7475,30.9488,31.5479,4289315,0
+TSLY.US,D,20250813,000000,31.6277,32.047,31.4281,31.5079,3962324,0
+TSLY.US,D,20250814,000000,31.3081,31.6277,30.8493,31.2682,4030118,0
+TSLY.US,D,20250815,000000,31.468,31.5677,30.5896,30.9089,5969130,0
+TSLY.US,D,20250818,000000,30.869,31.4281,30.869,31.3081,3118446,0
+TSLY.US,D,20250819,000000,31.426,31.7071,30.809,30.9089,4308497,0
+TSLY.US,D,20250820,000000,30.9089,31.1285,29.6509,30.5494,6408353,0
+TSLY.US,D,20250821,000000,30.3897,30.6293,30.0702,30.19,4384526,0
+TSLY.US,D,20250822,000000,30.3097,31.7076,30.1502,31.7076,6407170,0
+TSLY.US,D,20250825,000000,31.6875,32.3066,31.4281,32.1067,4922806,0
+TSLY.US,D,20250826,000000,32.0593,32.4882,31.9672,32.4662,3790375,0
+TSLY.US,D,20250827,000000,32.4862,32.7255,32.3464,32.3863,3627677,0
+TSLY.US,D,20250828,000000,32.5062,32.6659,31.7519,32.2267,3944393,0
+TSLY.US,D,20250829,000000,32.3412,32.4094,31.0686,31.2682,4270295,0
+TSLY.US,D,20250902,000000,30.869,31.2682,30.6513,30.9887,4487683,0
+TSLY.US,D,20250903,000000,31.5479,32.1065,30.9288,31.468,6916892,0
+TSLY.US,D,20250904,000000,31.647,31.8571,31.2266,31.815,4530234,0
+TSLY.US,D,20250905,000000,32.4665,32.6977,32.1932,32.4875,8312308,0
+TSLY.US,D,20250908,000000,32.7187,32.9918,32.071,32.1932,3549734,0
+TSLY.US,D,20250909,000000,32.3993,32.5505,32.0303,32.2774,2637726,0
+TSLY.US,D,20250910,000000,32.5702,32.9918,32.2615,32.3613,3854281,0
+TSLY.US,D,20250911,000000,32.5715,33.7483,32.3825,33.7483,5223052,0
+TSLY.US,D,20250912,000000,33.8752,35.4295,33.8744,35.3874,8345292,0
+TSLY.US,D,20250915,000000,37.4463,37.5728,35.9338,36.4801,8904385,0
+TSLY.US,D,20250916,000000,36.8163,37.4887,36.6062,37.4047,6680417,0
+TSLY.US,D,20250917,000000,36.9425,37.8882,36.4805,37.6989,6722867,0
+TSLY.US,D,20250918,000000,37.9509,38.2453,37.1526,37.1526,6454405,0
+TSLY.US,D,20250919,000000,37.6568,38.2031,37.5728,38.0351,5560234,0
+TSLY.US,D,20250922,000000,38.3293,39.254,38.2453,38.5815,6065414,0
+TSLY.US,D,20250923,000000,38.9179,39.0019,37.9723,38.1191,5296596,0
+TSLY.US,D,20250924,000000,38.3714,39.2119,38.3293,39.1278,3460717,0
+TSLY.US,D,20250925,000000,38.7287,38.7497,37.6989,38.0773,4793862,0
+TSLY.US,D,20250926,000000,38.4555,39.2797,37.9091,39.254,6981151,0
+TSLY.US,D,20250929,000000,39.6112,39.9988,39.296,39.5061,4361268,0
+TSLY.US,D,20250930,000000,39.464,39.6742,38.8756,39.6323,4399690,0
+TSLY.US,D,20251001,000000,39.5903,40.725,39.4221,40.5567,5989951,0
+TSLY.US,D,20251002,000000,41.2994,41.3453,38.7784,38.7784,7603021,0
+TSLY.US,D,20251003,000000,39.4199,39.7377,37.151,38.2283,8254364,0
+TSLY.US,D,20251006,000000,38.9168,39.7869,38.6867,39.741,5591841,0
+TSLY.US,D,20251007,000000,39.4199,39.718,38.32,38.4117,7793160,0
+TSLY.US,D,20251008,000000,38.7326,39.0763,37.8159,38.9158,7105312,0
+TSLY.US,D,20251009,000000,38.4346,38.7784,37.9533,38.7326,10697446,0
+TSLY.US,D,20251010,000000,38.8701,39.2601,36.8533,36.9907,6801757,0
+TSLY.US,D,20251013,000000,37.8616,38.8701,37.6324,38.8241,10701168,0
+TSLY.US,D,20251014,000000,38.1825,38.7326,37.4949,38.4117,10484277,0
+TSLY.US,D,20251015,000000,38.8471,39.191,38.183,38.9158,12296428,0
+TSLY.US,D,20251016,000000,38.9571,39.2564,37.8553,38.5115,9924626,0
+TSLY.US,D,20251017,000000,38.2301,39.4765,38.1362,39.309,10047390,0
+TSLY.US,D,20251020,000000,39.6842,40.1062,39.4497,39.9188,8968728,0
+TSLY.US,D,20251021,000000,39.778,40.0594,39.5435,39.6373,5820060,0
+TSLY.US,D,20251022,000000,39.6608,39.825,38.6349,39.4028,7796575,0
+TSLY.US,D,20251023,000000,38.1836,40.3847,37.6572,40.3847,11161211,0
+TSLY.US,D,20251024,000000,40.3129,40.5282,39.2363,39.5234,7469742,0
+TSLY.US,D,20251027,000000,39.9778,41.2459,39.9061,40.7674,10267072,0
+TSLY.US,D,20251028,000000,40.9348,41.6526,40.7201,41.2459,9618706,0
+TSLY.US,D,20251029,000000,41.4134,41.5569,40.7674,41.3416,7722843,0
+TSLY.US,D,20251030,000000,40.1933,40.4325,39.3797,39.4277,6538437,0
+TSLY.US,D,20251031,000000,40.0257,40.7674,39.8583,40.7196,7663174,0
+TSLY.US,D,20251103,000000,40.7196,41.892,40.6239,41.4851,8329124,0
+TSLY.US,D,20251104,000000,40.6239,41.0545,39.9061,39.954,9478841,0
+TSLY.US,D,20251105,000000,40.5282,41.4374,39.7146,41.1502,10805249,0
+TSLY.US,D,20251106,000000,41.2087,41.4765,39.2858,40.1134,12247148,0
+TSLY.US,D,20251107,000000,39.6751,39.7238,38.2634,38.8963,16921779,0
+TSLY.US,D,20251110,000000,39.7238,40.3567,39.3345,40.162,7848569,0
+TSLY.US,D,20251111,000000,39.8212,40.016,39.3831,39.9186,5663320,0
+TSLY.US,D,20251112,000000,40.1134,40.1134,38.9937,39.3831,7682184,0
+TSLY.US,D,20251113,000000,38.848,38.9219,36.4098,36.9019,8655289,0
+TSLY.US,D,20251114,000000,35.5717,37.7395,35.2761,37.0991,6469959,0
+TSLY.US,D,20251117,000000,36.7049,38.4539,36.6063,37.4439,6187098,0
+TSLY.US,D,20251118,000000,37.2468,37.4931,36.36,36.9512,6121932,0
+TSLY.US,D,20251119,000000,37.37,37.7888,36.8039,37.2961,5456455,0
+TSLY.US,D,20251120,000000,37.5812,38.4139,36.0523,36.0997,11398248,0
+TSLY.US,D,20251121,000000,36.6676,36.7417,35.112,35.8034,8425469,0
+TSLY.US,D,20251124,000000,36.5936,37.9763,36.5442,37.7788,5057991,0
+TSLY.US,D,20251125,000000,37.5812,37.9763,37.0627,37.8282,5112145,0
+TSLY.US,D,20251126,000000,38.0751,38.3576,37.7294,38.322,4288567,0
+TSLY.US,D,20251128,000000,38.3,38.8,38.267,38.55,2785806,0
+TSLY.US,D,20251201,000000,38.28,38.837,38.26,38.68,1964239,0
+TSLY.US,D,20251202,000000,38.71,39.08,38.145,38.67,8864519,0
+TSLY.US,D,20251203,000000,38.85,39.68,38.79,39.63,9662345,0
+TSLY.US,D,20251204,000000,38.84,39.16,38.64,39.16,2274113,0
+TSLY.US,D,20251205,000000,39.12,39.42,39.06,39.22,4199485,0
+TSLY.US,D,20251208,000000,38.74,38.83,37.7883,38.13,1692684,0
+TSLY.US,D,20251209,000000,37.99,39.14,37.89,38.65,579900,0
+TSLY.US,D,20251210,000000,38.7,39.52,38.5301,39.14,944493,0
+TSLY.US,D,20251211,000000,38.565,38.59,37.89,38.44,1033366,0
+TSLY.US,D,20251212,000000,38.515,39.605,38.06,39.29,1136654,0
+TSLY.US,D,20251215,000000,39.9,40.69,39.8,40.24,1390362,0
+TSLY.US,D,20251216,000000,40.07,41.23,39.71,41.15,805784,0
+TSLY.US,D,20251217,000000,41,41.46,39.57,39.65,1364359,0
+TSLY.US,D,20251218,000000,39.92,40.7613,39.62,40.29,655485,0
+TSLY.US,D,20251219,000000,40.615,40.75,39.725,40.16,1118228,0
+TSLY.US,D,20251222,000000,40.79,41.345,40.53,40.78,1560295,0
+TSLY.US,D,20251223,000000,40.83,41,40.48,40.69,918209,0
+TSLY.US,D,20251224,000000,40.865,41,40.055,40.71,612519,0
+TSLY.US,D,20251226,000000,40.095,40.32,39.27,39.38,880381,0
+TSLY.US,D,20251229,000000,38.955,38.995,38.26,38.28,1434364,0
+TSLY.US,D,20251230,000000,38.42,38.56,37.85,37.91,951593,0
+TSLY.US,D,20251231,000000,38.02,38.05,37.535,37.54,727533,0
+TSLY.US,D,20260102,000000,37.835,37.86,36.125,36.36,1620211,0
+TSLY.US,D,20260105,000000,37.085,37.75,36.885,37.38,814061,0
+TSLY.US,D,20260106,000000,37.035,37.1,35.7,36.04,1288947,0
+TSLY.US,D,20260107,000000,36.235,36.45,35.92,35.92,674507,0
+TSLY.US,D,20260108,000000,35.35,36.0386,35.09,35.97,749190,0
+TSLY.US,D,20260109,000000,35.98,36.78,35.6157,36.61,1029688,0
+TSLY.US,D,20260112,000000,36.31,37.0999,36.125,36.8,803506,0
+TSLY.US,D,20260113,000000,36.9,36.9746,36.56,36.74,549938,0
+TSLY.US,D,20260114,000000,36.53,36.575,36.01,36.34,537254,0
+TSLY.US,D,20260115,000000,36.15,36.405,35.99,36.05,542386,0
+TSLY.US,D,20260116,000000,36.11,36.6,35.8449,36.06,634976,0
+TSLY.US,D,20260120,000000,35.54,35.62,34.66,34.81,1179085,0
+TSLY.US,D,20260121,000000,34.98,36.18,34.82,35.77,1028160,0
+TSLY.US,D,20260122,000000,35.73,36.62,35.57,36.61,796347,0
+TSLY.US,D,20260123,000000,36.53,36.79,36.35,36.68,781965,0
+TSLY.US,D,20260126,000000,36.41,36.41,35.69,35.77,669702,0
+TSLY.US,D,20260127,000000,35.92,35.92,35.46,35.55,854784,0
+TSLY.US,D,20260128,000000,35.585,35.9701,35.44,35.52,821423,0
+TSLY.US,D,20260129,000000,35.76,35.93,34.05,34.18,1247583,0
+TSLY.US,D,20260130,000000,34.88,35.9,34.68,35.27,1127330,0
+TSLY.US,D,20260202,000000,34.7,35.13,34.23,34.81,627110,0
+TSLY.US,D,20260203,000000,34.94,35.23,34.21,34.83,608723,0
+TSLY.US,D,20260204,000000,34.735,34.95,33.095,33.67,810864,0
+TSLY.US,D,20260205,000000,32.56,32.96,31.83,32.61,1229577,0
+TSLY.US,D,20260206,000000,32.84,33.82,32.65,33.62,837788,0
+TSLY.US,D,20260209,000000,33.575,34.22,33.43,34.02,971108,0
+TSLY.US,D,20260210,000000,34.1,34.5,34.04,34.39,868983,0
+TSLY.US,D,20260211,000000,34.5,34.94,34.17,34.55,1378710,0
+TSLY.US,D,20260212,000000,34.34,34.55,33.45,33.56,1213033,0
+TSLY.US,D,20260213,000000,33.45,34.1135,33.26,33.73,887912,0
+TSLY.US,D,20260217,000000,33.355,33.47,32.55,33.31,909221,0
+TSLY.US,D,20260218,000000,33.35,33.78,33.25,33.4,884651,0

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

@@ -0,0 +1,844 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSME.US,D,20221007,000000,25.2,25.25,24.79,24.9173,121994,0
+TSME.US,D,20221010,000000,24.94,24.94,24.88,24.9206,7107,0
+TSME.US,D,20221011,000000,24.6,25.12,24.6,24.8632,127174,0
+TSME.US,D,20221012,000000,24.72,24.78,24.6399,24.6815,912,0
+TSME.US,D,20221013,000000,24.21,25.34,24.21,25.2148,24029,0
+TSME.US,D,20221014,000000,25.18,25.18,24.5676,24.5676,24133,0
+TSME.US,D,20221017,000000,25.1,25.2401,25.1,25.2401,13864,0
+TSME.US,D,20221018,000000,25.67,25.6897,25.5199,25.5926,5429,0
+TSME.US,D,20221019,000000,25.36,25.38,25.01,25.2065,121309,0
+TSME.US,D,20221020,000000,25.42,25.43,24.8,24.8856,2245,0
+TSME.US,D,20221021,000000,24.81,25.3411,24.81,25.3411,5117,0
+TSME.US,D,20221024,000000,25.6,25.64,25.5589,25.5589,4858,0
+TSME.US,D,20221025,000000,25.99,26.25,25.99,26.1951,15755,0
+TSME.US,D,20221026,000000,26.57,26.6,26.275,26.275,122769,0
+TSME.US,D,20221027,000000,26.45,26.4525,26.199,26.199,9424,0
+TSME.US,D,20221028,000000,26.3499,26.66,26.3499,26.6559,4161,0
+TSME.US,D,20221031,000000,26.66,26.6993,26.6076,26.6076,20266,0
+TSME.US,D,20221101,000000,26.83,26.83,26.55,26.6794,118221,0
+TSME.US,D,20221102,000000,26.49,26.49,25.7199,25.7199,474,0
+TSME.US,D,20221103,000000,25.23,25.72,25.23,25.5364,4954,0
+TSME.US,D,20221104,000000,25.65,25.9766,25.65,25.9766,7737,0
+TSME.US,D,20221107,000000,26.0099,26.11,25.92,26.0933,4325,0
+TSME.US,D,20221108,000000,26.195,26.31,26.04,26.0965,4956,0
+TSME.US,D,20221109,000000,25.925,25.925,25.504,25.504,2519,0
+TSME.US,D,20221110,000000,26.53,27.0472,26.53,27.0472,110503,0
+TSME.US,D,20221111,000000,27.2408,27.2408,27.2408,27.2408,153,0
+TSME.US,D,20221114,000000,27.18,27.33,27.0428,27.0428,5986,0
+TSME.US,D,20221115,000000,27.53,27.57,27.32,27.3943,8659,0
+TSME.US,D,20221116,000000,27.14,27.19,27.0289,27.0289,111181,0
+TSME.US,D,20221117,000000,26.66,26.71,26.4325,26.7044,7284,0
+TSME.US,D,20221118,000000,27.03,27.03,26.825,27.0098,622,0
+TSME.US,D,20221121,000000,26.99,27.0476,26.99,27.0476,361,0
+TSME.US,D,20221122,000000,27.31,27.5478,27.31,27.5478,113355,0
+TSME.US,D,20221123,000000,27.54,27.6833,27.46,27.5647,4627,0
+TSME.US,D,20221125,000000,27.668,27.668,27.668,27.668,157,0
+TSME.US,D,20221128,000000,27.48,27.48,27.1127,27.1288,6846,0
+TSME.US,D,20221129,000000,27.2,27.2,27.13,27.1919,3313,0
+TSME.US,D,20221130,000000,27.26,27.8575,26.97,27.8575,232751,0
+TSME.US,D,20221201,000000,28.02,28.02,27.75,27.788,165433,0
+TSME.US,D,20221202,000000,27.42,27.86,27.42,27.7962,12164,0
+TSME.US,D,20221205,000000,27.62,27.62,27.07,27.1058,14198,0
+TSME.US,D,20221206,000000,27.15,27.15,26.775,26.8829,5004,0
+TSME.US,D,20221207,000000,27,27,26.82,26.8827,43646,0
+TSME.US,D,20221208,000000,26.95,27.2,26.95,27.1073,166862,0
+TSME.US,D,20221209,000000,27.07,27.1317,26.9091,26.9091,23403,0
+TSME.US,D,20221212,000000,27.01,27.1,26.93,27.1,12749,0
+TSME.US,D,20221213,000000,28.01,28.01,27.16,27.3415,118319,0
+TSME.US,D,20221214,000000,27.39,27.47,27.09,27.1281,9170,0
+TSME.US,D,20221215,000000,26.84,26.84,26.48,26.5354,17979,0
+TSME.US,D,20221216,000000,26.28,26.28,26.0545,26.2415,16348,0
+TSME.US,D,20221219,000000,26.21,26.21,25.9121,25.9938,6341,0
+TSME.US,D,20221220,000000,26.07,26.19,26.07,26.1012,5734,0
+TSME.US,D,20221221,000000,26.33,26.56,26.33,26.5164,114206,0
+TSME.US,D,20221222,000000,26.17,26.2099,25.85,26.2067,37929,0
+TSME.US,D,20221223,000000,26.34,26.4054,26.16,26.4054,7545,0
+TSME.US,D,20221227,000000,26.47,26.57,26.305,26.469,101341,0
+TSME.US,D,20221228,000000,26.4564,26.46,26,26.007,29437,0
+TSME.US,D,20221229,000000,26.435,26.56,26.43,26.515,134635,0
+TSME.US,D,20221230,000000,26.33,26.39,26.24,26.3826,12918,0
+TSME.US,D,20230103,000000,26.67,26.67,26.1,26.2098,7667,0
+TSME.US,D,20230104,000000,26.38,26.669,26.38,26.5793,121044,0
+TSME.US,D,20230105,000000,26.54,26.54,26.31,26.4,9385,0
+TSME.US,D,20230106,000000,26.65,27.16,26.65,27.0919,2267,0
+TSME.US,D,20230109,000000,27.3,27.47,27.1329,27.1329,3592,0
+TSME.US,D,20230110,000000,27.1,27.3631,27.1,27.3631,111838,0
+TSME.US,D,20230111,000000,27.65,27.7585,27.6158,27.7585,11311,0
+TSME.US,D,20230112,000000,27.96,28.01,27.9417,27.992,3018,0
+TSME.US,D,20230113,000000,28.02,28.2407,28.02,28.2407,7702,0
+TSME.US,D,20230117,000000,28.37,28.37,28.3166,28.3166,6794,0
+TSME.US,D,20230118,000000,28.33,28.54,27.9114,27.9114,113611,0
+TSME.US,D,20230119,000000,27.76,27.77,27.53,27.6363,17376,0
+TSME.US,D,20230120,000000,27.55,28.0553,27.55,28.0553,3717,0
+TSME.US,D,20230123,000000,28.229,28.497,28.195,28.4221,2176,0
+TSME.US,D,20230124,000000,28.32,28.45,28.32,28.4148,122811,0
+TSME.US,D,20230125,000000,28.13,28.45,28.1299,28.437,16693,0
+TSME.US,D,20230126,000000,28.76,28.837,28.58,28.837,5898,0
+TSME.US,D,20230127,000000,28.98,28.98,28.87,28.8826,6854,0
+TSME.US,D,20230130,000000,28.7408,28.82,28.6178,28.6178,4593,0
+TSME.US,D,20230131,000000,28.74,29.177,28.64,29.177,105469,0
+TSME.US,D,20230201,000000,29.17,29.73,29.12,29.6689,8133,0
+TSME.US,D,20230202,000000,29.89,30.18,29.89,30.09,8070,0
+TSME.US,D,20230203,000000,29.86,30.04,29.86,29.928,6841,0
+TSME.US,D,20230206,000000,29.87,29.87,29.64,29.6851,9298,0
+TSME.US,D,20230207,000000,29.585,30.0344,29.585,30.0344,2856,0
+TSME.US,D,20230208,000000,29.95,29.97,29.75,29.775,7691,0
+TSME.US,D,20230209,000000,30.0093,30.0093,29.4601,29.4601,108375,0
+TSME.US,D,20230210,000000,29.47,29.48,29.2857,29.4627,5630,0
+TSME.US,D,20230213,000000,29.53,29.8302,29.53,29.8302,102475,0
+TSME.US,D,20230214,000000,29.8,30.1,29.7405,30.015,16598,0
+TSME.US,D,20230215,000000,29.86,30.26,29.86,30.2595,27850,0
+TSME.US,D,20230216,000000,29.9,30.21,29.8937,29.8937,3905,0
+TSME.US,D,20230217,000000,29.79,29.87,29.68,29.8632,4683,0
+TSME.US,D,20230221,000000,29.63,29.63,29.0953,29.0953,8039,0
+TSME.US,D,20230222,000000,29.25,29.3467,29.06,29.14,106278,0
+TSME.US,D,20230223,000000,29.4,29.4,29,29.2667,4594,0
+TSME.US,D,20230224,000000,28.94,29.066,28.8301,29.066,16236,0
+TSME.US,D,20230227,000000,29.49,29.49,29.1441,29.1679,17340,0
+TSME.US,D,20230228,000000,29.21,29.39,29.1896,29.1896,105255,0
+TSME.US,D,20230301,000000,29.17,29.25,29.06,29.25,13163,0
+TSME.US,D,20230302,000000,29.02,29.3,28.92,29.2615,7004,0
+TSME.US,D,20230303,000000,29.52,29.6691,29.4,29.6691,6294,0
+TSME.US,D,20230306,000000,29.71,29.71,29.3998,29.4028,4072,0
+TSME.US,D,20230307,000000,29.4,29.42,28.97,28.97,106371,0
+TSME.US,D,20230308,000000,29.06,29.1063,28.9799,29.1063,7057,0
+TSME.US,D,20230309,000000,28.99,29.04,28.2774,28.2774,28669,0
+TSME.US,D,20230310,000000,27.81,28.11,27.4,27.464,13568,0
+TSME.US,D,20230313,000000,27.08,27.3213,26.85,26.964,6812,0
+TSME.US,D,20230314,000000,27.63,27.79,27.23,27.5059,13321,0
+TSME.US,D,20230315,000000,26.89,26.92,26.37,26.7055,124518,0
+TSME.US,D,20230316,000000,26.69,27.28,26.67,27.16,4441,0
+TSME.US,D,20230317,000000,27.06,27.06,26.3752,26.3752,18080,0
+TSME.US,D,20230320,000000,26.65,26.9317,26.65,26.8199,11981,0
+TSME.US,D,20230321,000000,27.36,27.36,27.21,27.3325,8026,0
+TSME.US,D,20230322,000000,27.18,27.3199,26.6755,26.6755,5410,0
+TSME.US,D,20230323,000000,26.84,27.0159,26.3501,26.5151,115903,0
+TSME.US,D,20230324,000000,26.28,26.5802,26.28,26.5802,3649,0
+TSME.US,D,20230327,000000,26.94,26.99,26.77,26.9106,3730,0
+TSME.US,D,20230328,000000,26.98,26.99,26.9243,26.9243,4672,0
+TSME.US,D,20230329,000000,27.21,27.3584,27.13,27.3584,2097,0
+TSME.US,D,20230330,000000,27.6,27.6,27.3936,27.3936,112933,0
+TSME.US,D,20230331,000000,27.695,27.85,27.66,27.85,2821,0
+TSME.US,D,20230403,000000,27.76,27.76,27.55,27.6992,6923,0
+TSME.US,D,20230404,000000,27.82,27.82,27.0599,27.1417,121861,0
+TSME.US,D,20230405,000000,27.02,27.02,26.795,26.8666,3090,0
+TSME.US,D,20230406,000000,26.91,26.91,26.7301,26.8322,11437,0
+TSME.US,D,20230410,000000,26.82,27.16,26.6913,27.159,2677,0
+TSME.US,D,20230411,000000,27.33,27.39,27.31,27.3267,12227,0
+TSME.US,D,20230412,000000,27.48,27.48,27.1972,27.1972,83180,0
+TSME.US,D,20230413,000000,27.31,27.34,27.0715,27.3351,3236,0
+TSME.US,D,20230414,000000,27.41,27.5398,27.12,27.1763,4447,0
+TSME.US,D,20230417,000000,27.23,27.4343,27.18,27.4343,7888,0
+TSME.US,D,20230418,000000,27.44,27.4532,27.3418,27.4291,4735,0
+TSME.US,D,20230419,000000,27.34,27.5,27.29,27.4687,10188,0
+TSME.US,D,20230420,000000,27.27,27.46,27.27,27.3991,2862,0
+TSME.US,D,20230421,000000,27.3072,27.3605,27.26,27.3605,3183,0
+TSME.US,D,20230424,000000,27.47,27.47,27.3064,27.3915,16400,0
+TSME.US,D,20230425,000000,27.2,27.2,26.7755,26.7755,1560,0
+TSME.US,D,20230426,000000,26.72,26.72,26.51,26.5659,4436,0
+TSME.US,D,20230427,000000,26.59,26.82,26.42,26.794,17534,0
+TSME.US,D,20230428,000000,26.86,27.08,26.86,27.0343,8467,0
+TSME.US,D,20230501,000000,27.06,27.19,27.0157,27.0552,10976,0
+TSME.US,D,20230502,000000,26.88,26.88,26.3805,26.6568,2669,0
+TSME.US,D,20230503,000000,26.82,26.91,26.5846,26.5846,4531,0
+TSME.US,D,20230504,000000,26.3,26.34,26,26.0394,8956,0
+TSME.US,D,20230505,000000,26.43,26.5286,26.38,26.5286,2331,0
+TSME.US,D,20230508,000000,26.64,26.64,26.38,26.4414,6059,0
+TSME.US,D,20230509,000000,26.33,26.39,26.2952,26.3394,1380,0
+TSME.US,D,20230510,000000,26.71,26.71,26.34,26.4391,3770,0
+TSME.US,D,20230511,000000,26.4,26.4,26.22,26.2507,5218,0
+TSME.US,D,20230512,000000,26.42,26.42,26.08,26.215,2651,0
+TSME.US,D,20230515,000000,26.305,26.4434,26.26,26.4434,2063,0
+TSME.US,D,20230516,000000,26.34,26.34,26.039,26.039,2559,0
+TSME.US,D,20230517,000000,26.4899,26.49,26.38,26.4037,1083,0
+TSME.US,D,20230518,000000,26.37,26.7193,26.37,26.7193,2754,0
+TSME.US,D,20230519,000000,26.89,26.89,26.565,26.5848,1361,0
+TSME.US,D,20230522,000000,26.74,26.74,26.7214,26.7214,715,0
+TSME.US,D,20230523,000000,26.72,26.72,26.4556,26.4556,974,0
+TSME.US,D,20230524,000000,26.36,26.36,26.12,26.1581,1476,0
+TSME.US,D,20230525,000000,26.22,26.2306,26.22,26.2306,1000,0
+TSME.US,D,20230526,000000,26.38,26.5804,26.3705,26.5804,1502,0
+TSME.US,D,20230530,000000,26.54,26.62,26.4887,26.4887,4504,0
+TSME.US,D,20230531,000000,26.13,26.14,25.9403,26.0783,1921,0
+TSME.US,D,20230601,000000,26.11,26.35,26.11,26.3021,7498,0
+TSME.US,D,20230602,000000,26.67,27.2281,26.67,27.2281,4812,0
+TSME.US,D,20230605,000000,27.04,27.14,26.86,27.0342,6815,0
+TSME.US,D,20230606,000000,26.93,27.5119,26.93,27.5119,3846,0
+TSME.US,D,20230607,000000,27.67,27.9,27.67,27.886,2974,0
+TSME.US,D,20230608,000000,27.7157,27.81,27.7157,27.7337,920,0
+TSME.US,D,20230609,000000,27.74,27.74,27.56,27.5879,9890,0
+TSME.US,D,20230612,000000,27.732,27.8741,27.732,27.83,2425,0
+TSME.US,D,20230613,000000,28.12,28.23,28.12,28.2204,2788,0
+TSME.US,D,20230614,000000,28.32,28.32,28.0198,28.0198,169,0
+TSME.US,D,20230615,000000,28.1201,28.281,28.1201,28.281,862,0
+TSME.US,D,20230616,000000,28.35,28.35,28.13,28.204,7287,0
+TSME.US,D,20230620,000000,28.06,28.0999,28.0205,28.0581,4255,0
+TSME.US,D,20230621,000000,28.02,28.1508,28.02,28.0947,9095,0
+TSME.US,D,20230622,000000,27.85,27.95,27.85,27.9244,5615,0
+TSME.US,D,20230623,000000,27.8,27.8,27.669,27.669,1746,0
+TSME.US,D,20230626,000000,28.05,28.11,27.9856,27.9856,4816,0
+TSME.US,D,20230627,000000,28.1031,28.56,28.1031,28.5351,2506,0
+TSME.US,D,20230628,000000,28.48,28.5242,28.48,28.5242,4857,0
+TSME.US,D,20230629,000000,28.7798,28.89,28.7798,28.8786,1102,0
+TSME.US,D,20230630,000000,29.08,29.19,29.01,29.1303,4109,0
+TSME.US,D,20230703,000000,29.09,29.14,29.09,29.1378,773,0
+TSME.US,D,20230705,000000,28.92,29.0181,28.92,28.9296,4403,0
+TSME.US,D,20230706,000000,28.43,28.6428,28.43,28.6428,212,0
+TSME.US,D,20230707,000000,28.9799,28.9799,28.8609,28.8609,464,0
+TSME.US,D,20230710,000000,29.12,29.1894,29.1105,29.1894,1006,0
+TSME.US,D,20230711,000000,29.33,29.4968,29.3157,29.4968,2906,0
+TSME.US,D,20230712,000000,29.92,29.92,29.7255,29.7255,4872,0
+TSME.US,D,20230713,000000,29.81,29.9239,29.81,29.9239,2049,0
+TSME.US,D,20230714,000000,29.76,29.76,29.72,29.7212,650,0
+TSME.US,D,20230717,000000,29.63,30.04,29.63,29.9964,2291,0
+TSME.US,D,20230718,000000,30.2495,30.2495,30.2495,30.2495,49,0
+TSME.US,D,20230719,000000,30.23,30.2642,30.23,30.2642,309,0
+TSME.US,D,20230720,000000,30.14,30.14,30.02,30.0386,1985,0
+TSME.US,D,20230721,000000,30.04,30.06,30.0212,30.0212,6099,0
+TSME.US,D,20230724,000000,30.05,30.19,29.98,29.9993,1210,0
+TSME.US,D,20230725,000000,29.97,30.15,29.97,30.0763,2304,0
+TSME.US,D,20230726,000000,30.11,30.2,30.11,30.1926,1041,0
+TSME.US,D,20230727,000000,30.45,30.45,29.93,29.9339,10349,0
+TSME.US,D,20230728,000000,30.3,30.3,30.16,30.2366,805,0
+TSME.US,D,20230731,000000,30.42,30.42,30.36,30.4039,4007,0
+TSME.US,D,20230801,000000,30.33,30.3888,30.29,30.3888,1923,0
+TSME.US,D,20230802,000000,30.05,30.07,29.9119,30.0012,4125,0
+TSME.US,D,20230803,000000,29.73,29.9197,29.72,29.8844,5074,0
+TSME.US,D,20230804,000000,29.8026,29.8026,29.8026,29.8026,360,0
+TSME.US,D,20230807,000000,29.96,30.004,29.84,30.004,1195,0
+TSME.US,D,20230808,000000,29.56,29.7994,29.5599,29.7994,1765,0
+TSME.US,D,20230809,000000,29.63,29.84,29.6227,29.6733,4172,0
+TSME.US,D,20230810,000000,29.6,29.6,29.5887,29.5887,1829,0
+TSME.US,D,20230811,000000,29.63,29.63,29.56,29.5873,1834,0
+TSME.US,D,20230814,000000,29.48,29.6603,29.4,29.6603,2736,0
+TSME.US,D,20230815,000000,29.5,29.5,29.3042,29.3042,10997,0
+TSME.US,D,20230816,000000,29.15,29.44,29.0507,29.0507,7432,0
+TSME.US,D,20230817,000000,29.04,29.05,28.6267,28.6267,4802,0
+TSME.US,D,20230818,000000,28.34,28.6999,28.34,28.6723,4094,0
+TSME.US,D,20230821,000000,28.63,28.75,28.62,28.7189,3862,0
+TSME.US,D,20230822,000000,28.75,28.75,28.58,28.6379,4470,0
+TSME.US,D,20230823,000000,28.75,29.01,28.75,28.9786,5568,0
+TSME.US,D,20230824,000000,28.76,28.76,28.6976,28.6976,566,0
+TSME.US,D,20230825,000000,28.78,28.86,28.52,28.7785,1679,0
+TSME.US,D,20230828,000000,28.95,29.1495,28.95,29.0743,7995,0
+TSME.US,D,20230829,000000,29.4558,29.5147,29.4558,29.5147,543,0
+TSME.US,D,20230830,000000,29.68,29.7399,29.6266,29.6266,3871,0
+TSME.US,D,20230831,000000,29.73,29.73,29.6105,29.6106,3616,0
+TSME.US,D,20230901,000000,29.85,29.92,29.85,29.9029,826,0
+TSME.US,D,20230905,000000,29.76,29.76,29.308,29.308,1657,0
+TSME.US,D,20230906,000000,29.14,29.231,29.14,29.231,3062,0
+TSME.US,D,20230907,000000,29,29.1195,28.96,29.0944,6000,0
+TSME.US,D,20230908,000000,29.09,29.09,28.9599,28.9643,3548,0
+TSME.US,D,20230911,000000,29.21,29.26,29.04,29.04,2784,0
+TSME.US,D,20230912,000000,29.09,29.095,28.9583,28.9583,1969,0
+TSME.US,D,20230913,000000,28.89,28.89,28.7061,28.7061,442,0
+TSME.US,D,20230914,000000,28.97,29.01,28.8799,29.009,9140,0
+TSME.US,D,20230915,000000,28.78,28.86,28.66,28.6946,38265,0
+TSME.US,D,20230918,000000,28.73,28.74,28.65,28.6689,9642,0
+TSME.US,D,20230919,000000,28.73,28.75,28.51,28.6056,2589,0
+TSME.US,D,20230920,000000,28.81,28.86,28.4744,28.4744,16908,0
+TSME.US,D,20230921,000000,28.11,28.11,27.9121,27.9121,1888,0
+TSME.US,D,20230922,000000,27.9208,27.9208,27.8984,27.8984,136,0
+TSME.US,D,20230925,000000,28.06,28.068,27.99,28.068,569,0
+TSME.US,D,20230926,000000,27.6429,27.6429,27.6081,27.6081,2004,0
+TSME.US,D,20230927,000000,27.72,27.76,27.59,27.689,2049,0
+TSME.US,D,20230928,000000,27.97,27.97,27.9421,27.9421,323,0
+TSME.US,D,20230929,000000,28.17,28.17,27.8237,27.8237,2135,0
+TSME.US,D,20231002,000000,27.83,27.83,27.3249,27.3819,4197,0
+TSME.US,D,20231003,000000,27.42,27.42,26.913,26.9445,4782,0
+TSME.US,D,20231004,000000,26.97,27.22,26.97,27.2086,6975,0
+TSME.US,D,20231005,000000,27.24,27.24,26.9901,27.1797,11562,0
+TSME.US,D,20231006,000000,27.04,27.57,27.04,27.45,1569,0
+TSME.US,D,20231009,000000,27.31,27.5814,27.29,27.5814,589,0
+TSME.US,D,20231010,000000,27.74,27.8997,27.74,27.8227,1445,0
+TSME.US,D,20231011,000000,27.87,27.9029,27.75,27.9029,4371,0
+TSME.US,D,20231012,000000,27.71,27.71,27.437,27.437,712,0
+TSME.US,D,20231013,000000,27.5,27.5,27.13,27.1434,4204,0
+TSME.US,D,20231016,000000,27.35,27.59,27.35,27.5848,17628,0
+TSME.US,D,20231017,000000,27.8303,27.94,27.83,27.8557,3524,0
+TSME.US,D,20231018,000000,27.65,27.65,27.07,27.07,9174,0
+TSME.US,D,20231019,000000,27.07,27.11,26.6914,26.6914,7976,0
+TSME.US,D,20231020,000000,26.84,26.84,26.4342,26.4342,8781,0
+TSME.US,D,20231023,000000,26.23,26.45,26.1561,26.1561,10444,0
+TSME.US,D,20231024,000000,26.36,26.36,26.04,26.209,2879,0
+TSME.US,D,20231025,000000,25.81,25.82,25.7648,25.7648,145583,0
+TSME.US,D,20231026,000000,25.86,25.92,25.77,25.8172,5382,0
+TSME.US,D,20231027,000000,25.82,25.82,25.37,25.3882,2479,0
+TSME.US,D,20231030,000000,25.46,25.6101,25.46,25.5844,2811,0
+TSME.US,D,20231031,000000,25.77,25.8,25.7607,25.7607,4836,0
+TSME.US,D,20231101,000000,25.79,26,25.66,25.9916,3570,0
+TSME.US,D,20231102,000000,26.4,26.45,26.3,26.4214,6299,0
+TSME.US,D,20231103,000000,26.83,27.0801,26.83,27.03,2255,0
+TSME.US,D,20231106,000000,26.7302,26.76,26.62,26.6912,4824,0
+TSME.US,D,20231107,000000,26.51,26.73,26.5,26.6733,1877,0
+TSME.US,D,20231108,000000,26.64,26.64,26.55,26.57,2280,0
+TSME.US,D,20231109,000000,26.645,26.72,26.4008,26.4008,9292,0
+TSME.US,D,20231110,000000,26.57,26.84,26.565,26.84,4466,0
+TSME.US,D,20231113,000000,26.77,26.84,26.7239,26.7928,5849,0
+TSME.US,D,20231114,000000,27.44,27.9301,27.44,27.92,8965,0
+TSME.US,D,20231115,000000,28.05,28.34,28.0109,28.0109,9986,0
+TSME.US,D,20231116,000000,27.78,27.89,27.78,27.8271,7383,0
+TSME.US,D,20231117,000000,27.99,28.08,27.99,28.0469,16726,0
+TSME.US,D,20231120,000000,27.98,28.21,27.9457,28.1608,5888,0
+TSME.US,D,20231121,000000,28.19,28.19,27.99,27.99,45519,0
+TSME.US,D,20231122,000000,28.24,28.24,28.06,28.1487,22172,0
+TSME.US,D,20231124,000000,28.28,28.31,28.28,28.2811,10134,0
+TSME.US,D,20231127,000000,28.22,28.2501,28.2093,28.2218,5254,0
+TSME.US,D,20231128,000000,28.24,28.28,28,28.04,29229,0
+TSME.US,D,20231129,000000,28.26,28.301,28.071,28.11,22337,0
+TSME.US,D,20231130,000000,28.19,28.2792,28.141,28.2792,39917,0
+TSME.US,D,20231201,000000,28.45,29,28.45,28.9965,242970,0
+TSME.US,D,20231204,000000,28.82,29.21,28.82,29.12,128974,0
+TSME.US,D,20231205,000000,29.07,29.07,28.815,28.84,472846,0
+TSME.US,D,20231206,000000,29.09,29.2755,28.7748,28.7748,64085,0
+TSME.US,D,20231207,000000,28.94,28.98,28.85,28.9663,267526,0
+TSME.US,D,20231208,000000,29.03,29.24,29.03,29.1836,69935,0
+TSME.US,D,20231211,000000,29.32,29.48,29.32,29.4336,344724,0
+TSME.US,D,20231212,000000,30.89,30.89,29.3805,29.49,86930,0
+TSME.US,D,20231213,000000,29.64,30.2041,29.33,30.17,400350,0
+TSME.US,D,20231214,000000,30.61,30.96,30.61,30.8589,48280,0
+TSME.US,D,20231215,000000,31.1,31.1,30.5928,30.7256,93378,0
+TSME.US,D,20231218,000000,30.92,30.92,30.6217,30.7058,26099,0
+TSME.US,D,20231219,000000,30.97,31.08,30.915,31.06,641200,0
+TSME.US,D,20231220,000000,30.99,31.2599,30.5057,30.52,190383,0
+TSME.US,D,20231221,000000,30.89,30.9395,30.6699,30.9395,44461,0
+TSME.US,D,20231222,000000,31.17,31.22,30.99,31.11,239708,0
+TSME.US,D,20231226,000000,31.07,31.27,31.07,31.22,13639,0
+TSME.US,D,20231227,000000,31.32,31.32,31.14,31.1679,21771,0
+TSME.US,D,20231228,000000,31.23,31.27,31.14,31.2152,44268,0
+TSME.US,D,20231229,000000,31.09,31.1005,30.91,30.9207,35956,0
+TSME.US,D,20240102,000000,30.77,30.928,30.595,30.74,34989,0
+TSME.US,D,20240103,000000,30.54,30.54,29.9268,29.9268,162937,0
+TSME.US,D,20240104,000000,29.91,30.05,29.8201,29.84,798047,0
+TSME.US,D,20240105,000000,29.9,30.11,29.8201,29.93,113513,0
+TSME.US,D,20240108,000000,29.9,30.47,29.895,30.47,84053,0
+TSME.US,D,20240109,000000,30.19,30.27,30.12,30.17,56792,0
+TSME.US,D,20240110,000000,30.21,30.31,30.0531,30.26,46597,0
+TSME.US,D,20240111,000000,30.35,30.35,29.8274,30.15,60211,0
+TSME.US,D,20240112,000000,30.37,30.37,29.9499,30.09,23848,0
+TSME.US,D,20240116,000000,29.94,29.94,29.7,29.9,61851,0
+TSME.US,D,20240117,000000,29.63,29.6895,29.4757,29.68,64521,0
+TSME.US,D,20240118,000000,29.9,29.99,29.6457,29.99,85528,0
+TSME.US,D,20240119,000000,30.18,30.33,29.86,30.33,449426,0
+TSME.US,D,20240122,000000,30.66,30.78,30.3954,30.78,42067,0
+TSME.US,D,20240123,000000,31.02,31.02,30.49,30.56,11554,0
+TSME.US,D,20240124,000000,30.98,30.98,30.2341,30.26,40191,0
+TSME.US,D,20240125,000000,30.66,30.66,30.34,30.49,52134,0
+TSME.US,D,20240126,000000,30.66,30.66,30.3658,30.4,33414,0
+TSME.US,D,20240129,000000,30.46,30.76,30.325,30.76,36491,0
+TSME.US,D,20240130,000000,30.72,30.76,30.61,30.68,21830,0
+TSME.US,D,20240131,000000,30.46,30.64,30.15,30.15,13153,0
+TSME.US,D,20240201,000000,30.32,30.6,29.9441,30.6,23634,0
+TSME.US,D,20240202,000000,30.39,30.7461,30.23,30.69,30580,0
+TSME.US,D,20240205,000000,30.41,30.63,30.11,30.33,9760,0
+TSME.US,D,20240206,000000,30.38,30.57,30.38,30.5302,244270,0
+TSME.US,D,20240207,000000,30.66,30.8,30.4657,30.68,27578,0
+TSME.US,D,20240208,000000,30.73,31.12,30.73,31.1185,24165,0
+TSME.US,D,20240209,000000,31.39,31.49,31.14,31.4828,40785,0
+TSME.US,D,20240212,000000,31.58,31.9154,31.58,31.79,26574,0
+TSME.US,D,20240213,000000,32.73,32.73,30.571,30.7848,33949,0
+TSME.US,D,20240214,000000,31.18,31.5,31.06,31.5,9189,0
+TSME.US,D,20240215,000000,31.76,31.9857,31.68,31.98,33917,0
+TSME.US,D,20240216,000000,31.94,32.1305,31.79,31.88,34192,0
+TSME.US,D,20240220,000000,33.05,33.05,31.4405,31.56,76514,0
+TSME.US,D,20240221,000000,31.57,31.64,31.4005,31.64,58933,0
+TSME.US,D,20240222,000000,31.96,32.33,31.96,32.3,32222,0
+TSME.US,D,20240223,000000,32.46,32.58,32.3451,32.5,22988,0
+TSME.US,D,20240226,000000,32.48,32.62,32.4657,32.56,31793,0
+TSME.US,D,20240227,000000,32.74,32.77,32.64,32.76,33354,0
+TSME.US,D,20240228,000000,32.56,32.68,32.51,32.5222,28391,0
+TSME.US,D,20240229,000000,32.92,32.92,32.59,32.74,321424,0
+TSME.US,D,20240301,000000,32.81,33.17,32.65,33.151,28460,0
+TSME.US,D,20240304,000000,33.22,33.42,33.22,33.32,15562,0
+TSME.US,D,20240305,000000,33.17,33.32,32.85,32.97,38842,0
+TSME.US,D,20240306,000000,33.16,33.3605,33.16,33.29,27950,0
+TSME.US,D,20240307,000000,33.55,33.66,33.5227,33.65,40472,0
+TSME.US,D,20240308,000000,33.81,34.01,33.32,33.38,49136,0
+TSME.US,D,20240311,000000,33.23,33.23,32.92,33.18,28558,0
+TSME.US,D,20240312,000000,33.28,33.4795,33.12,33.4634,49869,0
+TSME.US,D,20240313,000000,33.53,33.6,33.4,33.44,37344,0
+TSME.US,D,20240314,000000,33.41,33.41,32.84,32.95,20262,0
+TSME.US,D,20240315,000000,33.09,36.4,32.97,33.09,43294,0
+TSME.US,D,20240318,000000,33.24,33.3099,33.09,33.14,23004,0
+TSME.US,D,20240319,000000,33.02,33.42,33.02,33.41,30743,0
+TSME.US,D,20240320,000000,33.38,33.9,33.38,33.9,315403,0
+TSME.US,D,20240321,000000,34.16,34.51,34.16,34.45,34315,0
+TSME.US,D,20240322,000000,34.47,34.47,34.12,34.19,24271,0
+TSME.US,D,20240325,000000,34.3,34.31,34.055,34.09,52890,0
+TSME.US,D,20240326,000000,34.2,34.23,34.03,34.03,20707,0
+TSME.US,D,20240327,000000,34.36,34.51,34.2,34.51,32971,0
+TSME.US,D,20240328,000000,34.5,34.681,34.5,34.64,25744,0
+TSME.US,D,20240401,000000,34.69,34.69,34.29,34.36,16926,0
+TSME.US,D,20240402,000000,34.04,34.04,33.71,33.9,19037,0
+TSME.US,D,20240403,000000,33.69,34.15,33.69,34.05,16390,0
+TSME.US,D,20240404,000000,34.44,34.4799,33.68,33.75,15327,0
+TSME.US,D,20240405,000000,33.8,34.14,33.8,34.1,9067,0
+TSME.US,D,20240408,000000,34.21,34.35,34.18,34.2318,13966,0
+TSME.US,D,20240409,000000,34.42,34.42,34.0321,34.22,29299,0
+TSME.US,D,20240410,000000,33.7,33.7,33.46,33.57,20489,0
+TSME.US,D,20240411,000000,33.69,33.69,33.26,33.61,366760,0
+TSME.US,D,20240412,000000,33.37,33.39,32.8799,32.97,8175,0
+TSME.US,D,20240415,000000,33.34,33.38,32.54,32.62,8036,0
+TSME.US,D,20240416,000000,32.48,32.5142,32.23,32.41,17544,0
+TSME.US,D,20240417,000000,32.65,32.65,32.09,32.09,19001,0
+TSME.US,D,20240418,000000,32.17,32.31,31.79,31.82,15042,0
+TSME.US,D,20240419,000000,31.88,32.055,31.76,31.8005,22861,0
+TSME.US,D,20240422,000000,31.99,32.46,31.96,32.28,70248,0
+TSME.US,D,20240423,000000,32.4,32.87,32.3439,32.83,23543,0
+TSME.US,D,20240424,000000,32.88,32.9,32.58,32.8,19665,0
+TSME.US,D,20240425,000000,32.45,32.83,32.34,32.81,20055,0
+TSME.US,D,20240426,000000,32.65,32.73,32.55,32.59,41070,0
+TSME.US,D,20240429,000000,32.66,32.89,32.66,32.82,17987,0
+TSME.US,D,20240430,000000,32.77,32.82,32.185,32.19,28607,0
+TSME.US,D,20240501,000000,32.24,32.5313,32.061,32.23,39084,0
+TSME.US,D,20240502,000000,32.53,32.84,32.28,32.67,22253,0
+TSME.US,D,20240503,000000,33.26,33.39,33.04,33.1,32907,0
+TSME.US,D,20240506,000000,33.36,33.56,33.36,33.56,8637,0
+TSME.US,D,20240507,000000,33.72,33.8721,33.62,33.73,43527,0
+TSME.US,D,20240508,000000,33.41,33.7341,33.41,33.7341,9862,0
+TSME.US,D,20240509,000000,33.78,34.1709,33.78,34.1709,13263,0
+TSME.US,D,20240510,000000,34.2,34.2,33.9801,34.09,10853,0
+TSME.US,D,20240513,000000,34.3799,34.3799,33.9,33.9046,7320,0
+TSME.US,D,20240514,000000,34.12,34.21,34.042,34.21,12551,0
+TSME.US,D,20240515,000000,34.78,34.78,34.55,34.69,13231,0
+TSME.US,D,20240516,000000,34.76,34.76,34.3831,34.3831,8403,0
+TSME.US,D,20240517,000000,34.53,34.53,34.3,34.3699,7956,0
+TSME.US,D,20240520,000000,34.35,34.5857,34.35,34.43,75340,0
+TSME.US,D,20240521,000000,34.42,34.42,34.255,34.34,41043,0
+TSME.US,D,20240522,000000,34.11,34.24,33.93,34.0531,17534,0
+TSME.US,D,20240523,000000,34.45,34.45,33.6,33.6689,40743,0
+TSME.US,D,20240524,000000,33.94,34.17,33.86,34.17,83488,0
+TSME.US,D,20240528,000000,34.34,34.34,33.8299,33.93,54808,0
+TSME.US,D,20240529,000000,33.49,33.49,33.22,33.27,59199,0
+TSME.US,D,20240530,000000,33.36,33.63,33.33,33.5,35270,0
+TSME.US,D,20240531,000000,33.63,33.67,33.2033,33.67,41509,0
+TSME.US,D,20240603,000000,33.87,33.87,33.09,33.2295,21658,0
+TSME.US,D,20240604,000000,33.02,33.135,32.57,32.7,54043,0
+TSME.US,D,20240605,000000,32.79,33.18,32.79,33.18,49196,0
+TSME.US,D,20240606,000000,33.26,33.26,32.8001,32.88,39425,0
+TSME.US,D,20240607,000000,32.65,32.77,32.56,32.6901,17185,0
+TSME.US,D,20240610,000000,32.48,32.75,32.48,32.74,36144,0
+TSME.US,D,20240611,000000,32.48,32.6601,32.375,32.62,42608,0
+TSME.US,D,20240612,000000,33.41,33.52,33.1657,33.3,47370,0
+TSME.US,D,20240613,000000,33.3,33.31,32.96,33.3,38719,0
+TSME.US,D,20240614,000000,33.27,33.27,32.53,32.79,41995,0
+TSME.US,D,20240617,000000,32.77,33.1593,32.6601,33.1335,24524,0
+TSME.US,D,20240618,000000,33.28,33.45,33.19,33.45,20868,0
+TSME.US,D,20240620,000000,33.49,33.49,33.11,33.18,35340,0
+TSME.US,D,20240621,000000,33.08,33.25,32.92,33.25,14477,0
+TSME.US,D,20240624,000000,33.26,33.5,33.2362,33.31,25421,0
+TSME.US,D,20240625,000000,33.32,33.32,33,33.155,21020,0
+TSME.US,D,20240626,000000,32.96,33.0599,32.95,33.0531,24197,0
+TSME.US,D,20240627,000000,33.18,33.29,33.06,33.29,21669,0
+TSME.US,D,20240628,000000,33.34,33.75,33.3099,33.54,17161,0
+TSME.US,D,20240701,000000,33.69,33.69,33.16,33.2386,22926,0
+TSME.US,D,20240702,000000,33.18,33.41,33.18,33.41,20195,0
+TSME.US,D,20240703,000000,33.51,33.63,33.455,33.5166,28490,0
+TSME.US,D,20240705,000000,33.52,33.52,33.1289,33.25,34081,0
+TSME.US,D,20240708,000000,33.45,33.52,33.31,33.44,33566,0
+TSME.US,D,20240709,000000,33.39,33.47,33.2001,33.24,12982,0
+TSME.US,D,20240710,000000,33.34,33.63,33.1871,33.62,60714,0
+TSME.US,D,20240711,000000,34.05,34.47,34.01,34.46,31519,0
+TSME.US,D,20240712,000000,34.68,35.0101,34.68,34.78,38763,0
+TSME.US,D,20240715,000000,34.95,35.3825,34.95,35.24,13928,0
+TSME.US,D,20240716,000000,35.51,36.34,35.51,36.34,27148,0
+TSME.US,D,20240717,000000,36.01,36.08,35.49,35.49,21672,0
+TSME.US,D,20240718,000000,35.49,35.92,34.88,34.995,16761,0
+TSME.US,D,20240719,000000,35.14,35.14,34.7542,34.7566,10877,0
+TSME.US,D,20240722,000000,35.03,35.36,34.71,35.36,26194,0
+TSME.US,D,20240723,000000,35.29,35.65,35.29,35.4774,18322,0
+TSME.US,D,20240724,000000,35.37,35.45,34.52,34.52,52437,0
+TSME.US,D,20240725,000000,34.59,35.3497,34.59,34.9,61204,0
+TSME.US,D,20240726,000000,35.455,35.57,35.225,35.57,24210,0
+TSME.US,D,20240729,000000,35.5481,35.69,35.34,35.44,35376,0
+TSME.US,D,20240730,000000,35.54,35.54,35.178,35.35,34681,0
+TSME.US,D,20240731,000000,35.72,36.255,35.4452,35.7415,43217,0
+TSME.US,D,20240801,000000,37.1,37.1,34.2601,34.56,47367,0
+TSME.US,D,20240802,000000,33.6,33.6,32.98,33.4,14496,0
+TSME.US,D,20240805,000000,31.63,32.79,31.63,32.448,28801,0
+TSME.US,D,20240806,000000,32.49,33.0663,32.34,32.72,71076,0
+TSME.US,D,20240807,000000,33.11,33.13,32.301,32.3058,39110,0
+TSME.US,D,20240808,000000,32.68,33.1417,32.55,33.14,73484,0
+TSME.US,D,20240809,000000,33.21,33.21,32.95,33.17,9206,0
+TSME.US,D,20240812,000000,33.18,33.18,32.8005,32.9,35590,0
+TSME.US,D,20240813,000000,33.19,33.58,33.035,33.5081,21334,0
+TSME.US,D,20240814,000000,33.62,33.62,33.3088,33.52,24468,0
+TSME.US,D,20240815,000000,34.1,34.32,34.1,34.18,24738,0
+TSME.US,D,20240816,000000,34.06,34.37,34.06,34.34,15055,0
+TSME.US,D,20240819,000000,34.4,34.56,34.4,34.56,22947,0
+TSME.US,D,20240820,000000,34.54,34.54,34.15,34.22,13939,0
+TSME.US,D,20240821,000000,34.5,34.7137,34.37,34.7137,16766,0
+TSME.US,D,20240822,000000,34.86,34.9,34.585,34.59,19356,0
+TSME.US,D,20240823,000000,34.82,35.5,34.7145,35.4395,14706,0
+TSME.US,D,20240826,000000,35.6323,35.6323,35.271,35.29,25992,0
+TSME.US,D,20240827,000000,35.18,35.21,34.9595,35.17,28441,0
+TSME.US,D,20240828,000000,34.98,35.18,34.8257,35,28836,0
+TSME.US,D,20240829,000000,35.26,35.43,35.07,35.18,26754,0
+TSME.US,D,20240830,000000,35.44,35.55,35.08,35.55,31066,0
+TSME.US,D,20240903,000000,35.23,35.34,34.2415,34.28,14624,0
+TSME.US,D,20240904,000000,34.18,34.44,34.1,34.21,45667,0
+TSME.US,D,20240905,000000,34.25,34.25,33.78,33.94,27291,0
+TSME.US,D,20240906,000000,33.96,34.14,33.26,33.29,28116,0
+TSME.US,D,20240909,000000,33.46,33.775,33.43,33.54,20384,0
+TSME.US,D,20240910,000000,33.59,33.7361,33.16,33.5,30488,0
+TSME.US,D,20240911,000000,33.39,33.79,32.85,33.77,19144,0
+TSME.US,D,20240912,000000,33.91,34.245,33.67,34.21,33320,0
+TSME.US,D,20240913,000000,34.46,35.03,34.46,34.99,34675,0
+TSME.US,D,20240916,000000,35,35.34,34.975,35.32,26197,0
+TSME.US,D,20240917,000000,35.59,35.88,35.52,35.61,51108,0
+TSME.US,D,20240918,000000,35.78,36.3,35.5001,35.69,46801,0
+TSME.US,D,20240919,000000,36.66,36.76,36.22,36.75,18611,0
+TSME.US,D,20240920,000000,36.79,36.79,36.34,36.41,9296,0
+TSME.US,D,20240923,000000,36.55,36.55,36.305,36.41,26910,0
+TSME.US,D,20240924,000000,36.57,36.5753,36.3101,36.42,35145,0
+TSME.US,D,20240925,000000,36.47,36.51,36.02,36.04,23337,0
+TSME.US,D,20240926,000000,36.51,36.58,36.33,36.4,33920,0
+TSME.US,D,20240927,000000,36.64,36.8622,36.42,36.56,50709,0
+TSME.US,D,20240930,000000,36.41,36.62,36.27,36.62,29265,0
+TSME.US,D,20241001,000000,36.59,36.59,35.9962,36.24,10183,0
+TSME.US,D,20241002,000000,36.11,36.31,35.94,36.24,17630,0
+TSME.US,D,20241003,000000,36.13,36.13,35.86,36.04,25672,0
+TSME.US,D,20241004,000000,36.64,36.64,36.23,36.54,11583,0
+TSME.US,D,20241007,000000,36.39,36.39,36.1701,36.29,11292,0
+TSME.US,D,20241008,000000,36.38,36.4861,36.22,36.39,16987,0
+TSME.US,D,20241009,000000,36.29,36.7194,36.29,36.59,32024,0
+TSME.US,D,20241010,000000,36.33,36.4357,36.17,36.36,12877,0
+TSME.US,D,20241011,000000,36.44,36.94,36.44,36.94,19796,0
+TSME.US,D,20241014,000000,36.96,37.245,36.94,37.24,7240,0
+TSME.US,D,20241015,000000,37.18,37.37,37,37.01,16985,0
+TSME.US,D,20241016,000000,37.2,37.41,37.13,37.35,17870,0
+TSME.US,D,20241017,000000,37.56,37.6165,37.3431,37.49,19142,0
+TSME.US,D,20241018,000000,37.74,37.74,37.35,37.51,22673,0
+TSME.US,D,20241021,000000,37.44,37.44,36.945,37.03,20398,0
+TSME.US,D,20241022,000000,36.81,36.816,36.6399,36.72,20119,0
+TSME.US,D,20241023,000000,36.56,36.71,36.43,36.59,13361,0
+TSME.US,D,20241024,000000,36.74,36.93,36.73,36.87,20999,0
+TSME.US,D,20241025,000000,37.14,37.19,36.7,36.78,28756,0
+TSME.US,D,20241028,000000,37.09,37.195,37.055,37.15,27993,0
+TSME.US,D,20241029,000000,36.9,37.04,36.89,37.04,12470,0
+TSME.US,D,20241030,000000,37.03,37.41,37.03,37.07,70884,0
+TSME.US,D,20241031,000000,36.83,36.85,36.37,36.37,59520,0
+TSME.US,D,20241101,000000,36.49,36.745,36.13,36.15,1603806,0
+TSME.US,D,20241104,000000,36.23,36.43,36.155,36.29,6242,0
+TSME.US,D,20241105,000000,36.01,36.77,36.01,36.77,13063,0
+TSME.US,D,20241106,000000,38.19,38.9,37.98,38.9,31984,0
+TSME.US,D,20241107,000000,39.1,39.1,38.79,38.91,18795,0
+TSME.US,D,20241108,000000,38.77,39.09,38.695,39.01,39023,0
+TSME.US,D,20241111,000000,39.4724,39.57,39.11,39.43,27912,0
+TSME.US,D,20241112,000000,39.27,39.27,38.72,38.96,41278,0
+TSME.US,D,20241113,000000,38.9142,39.24,38.75,38.81,23862,0
+TSME.US,D,20241114,000000,38.6756,38.89,38.23,38.37,22222,0
+TSME.US,D,20241115,000000,38.2999,38.2999,37.8209,38.02,33857,0
+TSME.US,D,20241118,000000,38.2701,38.39,38.06,38.21,42226,0
+TSME.US,D,20241119,000000,38.0187,38.515,37.79,38.5,20677,0
+TSME.US,D,20241120,000000,38.3694,38.47,38.1722,38.47,15766,0
+TSME.US,D,20241121,000000,38.699,39.4768,38.699,39.34,24387,0
+TSME.US,D,20241122,000000,39.66,39.82,39.5085,39.8,23111,0
+TSME.US,D,20241125,000000,40.2968,40.6,40.181,40.35,31896,0
+TSME.US,D,20241126,000000,40.065,40.22,39.97,40.22,17951,0
+TSME.US,D,20241127,000000,40.51,40.51,39.8737,39.96,21073,0
+TSME.US,D,20241129,000000,40.31,40.31,40.15,40.1522,1873,0
+TSME.US,D,20241202,000000,40.1429,40.21,40.04,40.04,19664,0
+TSME.US,D,20241203,000000,40.145,40.2077,39.87,40.04,36391,0
+TSME.US,D,20241204,000000,40.185,40.36,39.9801,40.2128,21782,0
+TSME.US,D,20241205,000000,40.0774,40.31,39.85,39.85,20959,0
+TSME.US,D,20241206,000000,40.28,40.2885,39.715,39.85,8903,0
+TSME.US,D,20241209,000000,39.975,40.05,39.3657,39.4035,24854,0
+TSME.US,D,20241210,000000,39.0661,39.45,39.03,39.05,33361,0
+TSME.US,D,20241211,000000,39.52,39.66,39.38,39.51,20760,0
+TSME.US,D,20241212,000000,39.44,39.5,39.13,39.13,30692,0
+TSME.US,D,20241213,000000,39.1039,39.1942,38.79,38.95,18936,0
+TSME.US,D,20241216,000000,38.88,39.11,38.8,38.91,27039,0
+TSME.US,D,20241217,000000,38.66,38.72,38.27,38.33,46052,0
+TSME.US,D,20241218,000000,38.42,38.46,36.65,36.76,50983,0
+TSME.US,D,20241219,000000,37.226,37.226,36.6057,36.67,61350,0
+TSME.US,D,20241220,000000,36.81,37.29,36.62,37.02,35881,0
+TSME.US,D,20241223,000000,36.83,36.97,36.64,36.96,30444,0
+TSME.US,D,20241224,000000,36.8605,37.1165,36.825,37.1165,4989,0
+TSME.US,D,20241226,000000,36.9498,37.38,36.86,37.27,56125,0
+TSME.US,D,20241227,000000,37.07,37.17,36.5699,36.86,22892,0
+TSME.US,D,20241230,000000,36.35,36.6947,36.11,36.64,16003,0
+TSME.US,D,20241231,000000,36.87,36.93,36.578,36.6524,34245,0
+TSME.US,D,20250102,000000,36.9499,37.08,36.4628,36.6,24272,0
+TSME.US,D,20250103,000000,36.74,37.23,36.74,37.1927,36630,0
+TSME.US,D,20250106,000000,37.598,37.88,37.4501,37.55,58151,0
+TSME.US,D,20250107,000000,37.665,37.665,36.98,37.2,86335,0
+TSME.US,D,20250108,000000,36.9,37.3,36.82,37.3,33411,0
+TSME.US,D,20250110,000000,37,37,36.6,36.8032,111578,0
+TSME.US,D,20250113,000000,36.43,36.9815,36.41,36.9815,20395,0
+TSME.US,D,20250114,000000,37.3222,37.65,37.1402,37.65,30121,0
+TSME.US,D,20250115,000000,38.48,38.61,37.7819,37.94,89054,0
+TSME.US,D,20250116,000000,38.09,38.32,37.91,38.29,70913,0
+TSME.US,D,20250117,000000,38.35,38.63,38.1609,38.27,32796,0
+TSME.US,D,20250121,000000,38.51,38.84,38.482,38.82,43058,0
+TSME.US,D,20250122,000000,39.23,39.2363,38.93,39.04,33725,0
+TSME.US,D,20250123,000000,38.855,39.06,38.655,39.02,18010,0
+TSME.US,D,20250124,000000,39,39.03,38.67,38.67,25208,0
+TSME.US,D,20250127,000000,38,38.15,37.38,37.79,21705,0
+TSME.US,D,20250128,000000,37.8081,37.9,37.45,37.77,31052,0
+TSME.US,D,20250129,000000,37.9593,37.96,37.6358,37.69,24100,0
+TSME.US,D,20250130,000000,38.04,38.45,38.04,38.32,24584,0
+TSME.US,D,20250131,000000,38.29,38.53,37.85,37.88,48084,0
+TSME.US,D,20250203,000000,37.1,37.6652,36.9975,37.58,27579,0
+TSME.US,D,20250204,000000,37.51,37.91,37.4672,37.91,25695,0
+TSME.US,D,20250205,000000,38.13,38.59,37.99,38.59,18981,0
+TSME.US,D,20250206,000000,38.61,38.78,38.36,38.69,127179,0
+TSME.US,D,20250207,000000,38.6,38.78,38.0348,38.1,28248,0
+TSME.US,D,20250210,000000,38.1389,38.29,37.8479,38.09,21655,0
+TSME.US,D,20250211,000000,37.85,37.99,37.7246,37.93,31251,0
+TSME.US,D,20250212,000000,37.41,37.755,37.23,37.68,62084,0
+TSME.US,D,20250213,000000,37.71,37.88,37.36,37.83,31681,0
+TSME.US,D,20250214,000000,37.7404,37.99,37.7404,37.77,35570,0
+TSME.US,D,20250218,000000,37.84,38.05,37.73,38.05,150236,0
+TSME.US,D,20250219,000000,37.67,37.8593,37.5865,37.77,23198,0
+TSME.US,D,20250220,000000,37.96,37.96,37.22,37.45,82782,0
+TSME.US,D,20250221,000000,37.55,37.76,36.16,36.28,50633,0
+TSME.US,D,20250224,000000,36.41,36.41,35.95,36.02,238162,0
+TSME.US,D,20250225,000000,36.2366,36.2473,35.7496,36.15,29606,0
+TSME.US,D,20250226,000000,36.36,36.6926,36.195,36.3,45915,0
+TSME.US,D,20250227,000000,36.21,36.38,35.755,35.79,55626,0
+TSME.US,D,20250228,000000,35.7152,36.22,35.59,36.22,55291,0
+TSME.US,D,20250303,000000,36.14,36.34,34.87,35.07,36222,0
+TSME.US,D,20250304,000000,34.5976,34.895,33.91,34.28,38519,0
+TSME.US,D,20250305,000000,34.18,34.775,34.18,34.73,47290,0
+TSME.US,D,20250306,000000,34.15,34.5899,33.98,34.1039,56028,0
+TSME.US,D,20250307,000000,33.87,34.29,33.22,34.19,42894,0
+TSME.US,D,20250310,000000,33.535,33.66,32.82,33.11,69917,0
+TSME.US,D,20250311,000000,33.24,33.5786,32.865,33.17,68281,0
+TSME.US,D,20250312,000000,33.6,33.85,33.21,33.51,141706,0
+TSME.US,D,20250313,000000,33.41,33.42,32.455,32.61,80181,0
+TSME.US,D,20250314,000000,33.1406,33.57,32.95,33.57,46910,0
+TSME.US,D,20250317,000000,33.68,34.01,33.39,33.8,30149,0
+TSME.US,D,20250318,000000,33.66,33.69,33.4269,33.5189,43478,0
+TSME.US,D,20250319,000000,33.43,34.27,33.4,34.18,79615,0
+TSME.US,D,20250320,000000,33.82,34.27,33.8,33.92,23907,0
+TSME.US,D,20250321,000000,33.47,33.75,33.3,33.7,76583,0
+TSME.US,D,20250324,000000,34.509,34.85,34.36,34.85,71392,0
+TSME.US,D,20250325,000000,34.7239,34.87,34.545,34.72,64886,0
+TSME.US,D,20250326,000000,34.644,34.78,34.0931,34.255,37645,0
+TSME.US,D,20250327,000000,34.04,34.1442,33.69,33.93,37098,0
+TSME.US,D,20250328,000000,33.74,33.84,33,33.13,34181,0
+TSME.US,D,20250331,000000,32.67,33.29,32.59,33.29,27903,0
+TSME.US,D,20250401,000000,32.96,33.5099,32.79,33.41,112597,0
+TSME.US,D,20250402,000000,33.18,34.15,32.86,34.05,86878,0
+TSME.US,D,20250403,000000,32.58,33.9,31.4526,31.58,119521,0
+TSME.US,D,20250404,000000,30.19,30.72,29.79,30.12,150112,0
+TSME.US,D,20250407,000000,28.08,31.2674,28.07,30.07,72212,0
+TSME.US,D,20250408,000000,31.39,31.39,29.02,29.51,295447,0
+TSME.US,D,20250409,000000,29.58,32.63,29.11,32.51,51573,0
+TSME.US,D,20250410,000000,31.61,31.95,30.34,31.0602,82906,0
+TSME.US,D,20250411,000000,30.78,31.55,30.515,31.51,20059,0
+TSME.US,D,20250414,000000,31.99,32.69,31.48,32.02,2052054,0
+TSME.US,D,20250415,000000,32.21,32.2145,31.6973,31.91,52218,0
+TSME.US,D,20250416,000000,31.68,32.08,31.052,31.52,45157,0
+TSME.US,D,20250417,000000,31.47,31.85,31.34,31.69,77582,0
+TSME.US,D,20250421,000000,31.1471,31.44,30.32,30.74,122646,0
+TSME.US,D,20250422,000000,30.8265,31.69,30.8265,31.61,85659,0
+TSME.US,D,20250423,000000,32.44,32.97,31.9675,32.22,170579,0
+TSME.US,D,20250424,000000,32.605,32.94,32.2,32.76,145462,0
+TSME.US,D,20250425,000000,32.3825,32.56,32.19,32.435,267722,0
+TSME.US,D,20250428,000000,32.71,32.72,32.12,32.58,24559,0
+TSME.US,D,20250429,000000,32.615,33.0099,32.2695,32.73,140195,0
+TSME.US,D,20250430,000000,32.12,32.838,32.12,32.82,33170,0
+TSME.US,D,20250501,000000,32.94,33.6,32.73,33.21,182071,0
+TSME.US,D,20250502,000000,33.64,34.03,33.54,33.92,56634,0
+TSME.US,D,20250505,000000,33.66,34.12,33.6,33.92,46733,0
+TSME.US,D,20250506,000000,33.52,33.97,33.46,33.81,67984,0
+TSME.US,D,20250507,000000,33.87,34.17,33.7708,34.07,37772,0
+TSME.US,D,20250508,000000,34.35,34.86,34.2186,34.6,101467,0
+TSME.US,D,20250509,000000,34.6323,34.75,34.2282,34.5,22354,0
+TSME.US,D,20250512,000000,35.96,35.97,35.42,35.91,46897,0
+TSME.US,D,20250513,000000,36.0003,36.387,36.0003,36.29,27019,0
+TSME.US,D,20250514,000000,36.18,36.24,35.98,35.98,23091,0
+TSME.US,D,20250515,000000,35.832,36.11,35.74,36,40713,0
+TSME.US,D,20250516,000000,35.83,36.47,35.71,36.39,23075,0
+TSME.US,D,20250519,000000,35.6975,36.42,35.6975,36.4,20758,0
+TSME.US,D,20250520,000000,36.2793,36.4595,36.1185,36.2,70184,0
+TSME.US,D,20250521,000000,35.86,36.02,35.0901,35.12,50453,0
+TSME.US,D,20250522,000000,34.948,35.2,34.9037,35,30409,0
+TSME.US,D,20250523,000000,34.46,35.01,34.46,34.93,14064,0
+TSME.US,D,20250527,000000,35.18,35.55,35.13,35.55,47239,0
+TSME.US,D,20250528,000000,35.6599,35.6599,34.95,34.95,16099,0
+TSME.US,D,20250529,000000,35.17,35.49,34.88,35.14,41937,0
+TSME.US,D,20250530,000000,34.985,35.18,34.67,35.08,54893,0
+TSME.US,D,20250602,000000,34.8501,35.21,34.5386,34.78,66874,0
+TSME.US,D,20250603,000000,35.04,35.66,34.98,35.65,39808,0
+TSME.US,D,20250604,000000,35.71,35.7532,35.5,35.5,75436,0
+TSME.US,D,20250605,000000,35.7,35.79,35.3886,35.5636,36270,0
+TSME.US,D,20250606,000000,35.88,35.99,35.7,35.99,29629,0
+TSME.US,D,20250609,000000,36.01,36.27,35.97,36.04,35502,0
+TSME.US,D,20250610,000000,36.3698,36.3698,36.02,36.19,27667,0
+TSME.US,D,20250611,000000,36.22,36.4299,36.01,36.133,42306,0
+TSME.US,D,20250612,000000,35.92,36.29,35.92,36.2654,30387,0
+TSME.US,D,20250613,000000,35.93,35.98,35.5214,35.66,26910,0
+TSME.US,D,20250616,000000,35.9427,36.3828,35.9068,36.05,39709,0
+TSME.US,D,20250617,000000,35.9,36.1399,35.78,35.78,30548,0
+TSME.US,D,20250618,000000,36.0599,36.43,35.55,36.043,33751,0
+TSME.US,D,20250620,000000,36.45,36.5399,35.88,35.94,34864,0
+TSME.US,D,20250623,000000,35.9,36.5,35.68,36.4944,31798,0
+TSME.US,D,20250624,000000,36.6245,37.11,36.6245,37.04,15780,0
+TSME.US,D,20250625,000000,37.036,37.23,36.7001,36.703,30729,0
+TSME.US,D,20250626,000000,36.83,37.11,36.83,37.077,29837,0
+TSME.US,D,20250627,000000,37.13,37.55,37.01,37.31,31075,0
+TSME.US,D,20250630,000000,37.2,37.55,37.1344,37.37,22807,0
+TSME.US,D,20250701,000000,37.13,37.8499,37.08,37.56,27914,0
+TSME.US,D,20250702,000000,37.61,38.02,37.39,38,99338,0
+TSME.US,D,20250703,000000,38.4046,38.5555,38.28,38.48,28386,0
+TSME.US,D,20250707,000000,38.39,38.52,37.9836,38.14,21352,0
+TSME.US,D,20250708,000000,38.34,38.3686,38.13,38.28,28658,0
+TSME.US,D,20250709,000000,38.5498,38.68,38.2168,38.68,20347,0
+TSME.US,D,20250710,000000,38.62,38.95,38.55,38.78,21136,0
+TSME.US,D,20250711,000000,38.36,38.64,38.265,38.33,15932,0
+TSME.US,D,20250714,000000,38.1968,38.42,38.16,38.369,32287,0
+TSME.US,D,20250715,000000,38.578,38.79,37.81,37.81,49194,0
+TSME.US,D,20250716,000000,37.7206,38.05,37.23,37.98,31896,0
+TSME.US,D,20250717,000000,38.11,38.35,38.04,38.32,25062,0
+TSME.US,D,20250718,000000,38.47,38.63,38.07,38.23,125110,0
+TSME.US,D,20250721,000000,38.52,38.57,37.92,38.04,55795,0
+TSME.US,D,20250722,000000,38.13,38.48,38.09,38.41,28766,0
+TSME.US,D,20250723,000000,38.98,39.03,38.71,38.88,32080,0
+TSME.US,D,20250724,000000,38.84,38.98,38.57,38.58,32398,0
+TSME.US,D,20250725,000000,38.7,39.32,38.62,39.32,25945,0
+TSME.US,D,20250728,000000,39.32,39.5,39.23,39.35,21314,0
+TSME.US,D,20250729,000000,39.74,39.8416,39.4378,39.59,18133,0
+TSME.US,D,20250730,000000,40.05,40.25,39.6971,39.92,29505,0
+TSME.US,D,20250731,000000,40.15,40.35,39.792,39.95,132142,0
+TSME.US,D,20250801,000000,39.22,39.74,38.78,39.5201,18031,0
+TSME.US,D,20250804,000000,39.97,40.14,39.81,40.14,32146,0
+TSME.US,D,20250805,000000,40.1032,40.1032,39.42,39.85,38649,0
+TSME.US,D,20250806,000000,39.51,39.8,39.51,39.71,40458,0
+TSME.US,D,20250807,000000,40.21,40.26,39.6725,39.903,46954,0
+TSME.US,D,20250808,000000,40.09,40.35,40.02,40.22,29104,0
+TSME.US,D,20250811,000000,40.3,40.3,39.96,40.01,21087,0
+TSME.US,D,20250812,000000,40.24,41.14,40.23,41.12,14833,0
+TSME.US,D,20250813,000000,41.32,41.6299,41.0135,41.57,42332,0
+TSME.US,D,20250814,000000,40.98,41.16,40.7612,40.93,11803,0
+TSME.US,D,20250815,000000,40.95,40.99,40.48,40.48,27455,0
+TSME.US,D,20250818,000000,40.63,40.76,40.63,40.69,48756,0
+TSME.US,D,20250819,000000,40.7096,40.9097,40.5703,40.71,35150,0
+TSME.US,D,20250820,000000,40.6,40.72,40.23,40.46,44425,0
+TSME.US,D,20250821,000000,40.29,40.54,40.29,40.51,25694,0
+TSME.US,D,20250822,000000,40.66,41.77,40.64,41.62,23860,0
+TSME.US,D,20250825,000000,41.55,41.56,41.42,41.47,33551,0
+TSME.US,D,20250826,000000,41.599,41.8717,41.592,41.72,44861,0
+TSME.US,D,20250827,000000,41.74,41.9132,41.74,41.88,41071,0
+TSME.US,D,20250828,000000,42.0032,42.29,41.6136,41.787,105731,0
+TSME.US,D,20250829,000000,41.81,42.01,41.2376,41.47,41003,0
+TSME.US,D,20250902,000000,40.672,41.13,40.672,41.13,47356,0
+TSME.US,D,20250903,000000,41.2845,41.3023,40.85,41.19,112059,0
+TSME.US,D,20250904,000000,41.33,42,41.2,42,33039,0
+TSME.US,D,20250905,000000,42.322,42.57,41.61,42.15,30374,0
+TSME.US,D,20250908,000000,42.0732,42.41,41.96,42.18,25913,0
+TSME.US,D,20250909,000000,41.945,42.11,41.3505,41.66,59336,0
+TSME.US,D,20250910,000000,41.6283,42.1,41.6283,41.82,28656,0
+TSME.US,D,20250911,000000,41.88,42.47,41.88,42.47,32329,0
+TSME.US,D,20250912,000000,42.27,42.51,41.91,41.95,39183,0
+TSME.US,D,20250915,000000,41.9212,42.3095,41.89,42.04,47949,0
+TSME.US,D,20250916,000000,42.03,42.14,41.6019,41.92,49622,0
+TSME.US,D,20250917,000000,42.025,42.4692,41.62,41.71,45002,0
+TSME.US,D,20250918,000000,41.87,42.56,41.87,42.47,83423,0
+TSME.US,D,20250919,000000,42.44,42.73,41.993,42.11,27971,0
+TSME.US,D,20250922,000000,42,42.47,41.87,42.4,3145195,0
+TSME.US,D,20250923,000000,42.33,42.58,41.915,42.06,62260,0
+TSME.US,D,20250924,000000,42.05,42.37,41.436,41.48,53590,0
+TSME.US,D,20250925,000000,40.96,41.21,40.845,41.04,44400,0
+TSME.US,D,20250926,000000,41.32,41.32,40.8,41.28,42516,0
+TSME.US,D,20250929,000000,41.49,41.49,41.27,41.34,36649,0
+TSME.US,D,20250930,000000,41.45,41.49,41.14,41.49,54658,0
+TSME.US,D,20251001,000000,41.388,41.51,41.26,41.44,31188,0
+TSME.US,D,20251002,000000,41.41,41.63,41.11,41.53,40497,0
+TSME.US,D,20251003,000000,41.71,41.8193,41.34,41.39,38179,0
+TSME.US,D,20251006,000000,41.52,41.58,41.16,41.28,54966,0
+TSME.US,D,20251007,000000,41.38,41.61,40.72,40.85,63068,0
+TSME.US,D,20251008,000000,40.6,41.48,40.6,41.48,46730,0
+TSME.US,D,20251009,000000,41.39,41.55,40.92,40.99,42450,0
+TSME.US,D,20251010,000000,41.15,41.215,39.82,39.91,41333,0
+TSME.US,D,20251013,000000,40.54,40.74,40.4212,40.62,55897,0
+TSME.US,D,20251014,000000,40.19,41.36,40.17,41.2,49256,0
+TSME.US,D,20251015,000000,41.54,41.82,41.28,41.6152,39684,0
+TSME.US,D,20251016,000000,41.89,41.89,40.99,41.13,55057,0
+TSME.US,D,20251017,000000,41.16,41.24,40.76,41.03,45719,0
+TSME.US,D,20251020,000000,41.365,41.7099,41.365,41.65,81974,0
+TSME.US,D,20251021,000000,41.53,41.93,41.42,41.77,239801,0
+TSME.US,D,20251022,000000,41.82,41.96,40.978,41.33,79723,0
+TSME.US,D,20251023,000000,41.5,42.02,41.38,42,177899,0
+TSME.US,D,20251024,000000,42.61,42.72,42.44,42.51,49221,0
+TSME.US,D,20251027,000000,42.85,42.85,42.41,42.56,64950,0
+TSME.US,D,20251028,000000,42.208,42.37,41.97,42.1,293508,0
+TSME.US,D,20251029,000000,41.77,42.23,41.2625,41.49,64133,0
+TSME.US,D,20251030,000000,41.3208,41.49,40.7736,40.92,59469,0
+TSME.US,D,20251031,000000,41.02,41.2,40.6975,40.94,72284,0
+TSME.US,D,20251103,000000,41.05,42.29,40.68,41.12,59140,0
+TSME.US,D,20251104,000000,40.52,40.74,40.46,40.6,51470,0
+TSME.US,D,20251105,000000,41.07,41.25,40.62,41.04,64048,0
+TSME.US,D,20251106,000000,41.33,41.41,40.74,40.84,64384,0
+TSME.US,D,20251107,000000,40.5,41.06,40.26,41.04,46157,0
+TSME.US,D,20251110,000000,41.534,41.55,41.05,41.48,57895,0
+TSME.US,D,20251111,000000,41.38,41.39,41.007,41.07,46606,0
+TSME.US,D,20251112,000000,41.38,41.51,41.1065,41.21,1913926,0
+TSME.US,D,20251113,000000,40.97,40.97,39.8104,39.99,74115,0
+TSME.US,D,20251114,000000,39.46,40.125,39.07,39.92,97936,0
+TSME.US,D,20251117,000000,39.73,39.99,38.805,38.94,104478,0
+TSME.US,D,20251118,000000,38.63,39.16,38.52,39.05,83333,0
+TSME.US,D,20251119,000000,39.12,39.52,39.02,39.24,52933,0
+TSME.US,D,20251120,000000,39.94,40.0935,38.38,38.47,113263,0
+TSME.US,D,20251121,000000,38.535,39.573,38.535,39.43,171632,0
+TSME.US,D,20251124,000000,39.5,40.06,39.4149,39.9,59524,0
+TSME.US,D,20251125,000000,40.04,40.84,39.83,40.84,47699,0
+TSME.US,D,20251126,000000,40.9224,41.35,40.82,41.02,36777,0
+TSME.US,D,20251128,000000,41.2344,41.35,41.1956,41.3223,25633,0
+TSME.US,D,20251201,000000,40.8475,41.369,40.81,41.0072,42218,0
+TSME.US,D,20251202,000000,41.23,41.36,40.93,41.0999,37893,0
+TSME.US,D,20251203,000000,41.03,41.5195,41,41.4593,26694,0
+TSME.US,D,20251204,000000,41.5,42,41.45,41.86,39880,0
+TSME.US,D,20251205,000000,41.67,41.9385,41.67,41.7936,44553,0
+TSME.US,D,20251208,000000,41.93,42.08,41.744,41.7953,44008,0
+TSME.US,D,20251209,000000,41.87,42.2365,41.87,41.91,63215,0
+TSME.US,D,20251210,000000,42.082,43.17,41.96,42.9228,39324,0
+TSME.US,D,20251211,000000,42.9435,43.57,42.91,43.39,48963,0
+TSME.US,D,20251212,000000,43.41,43.54,42.4417,42.6,50347,0
+TSME.US,D,20251215,000000,42.75,42.82,42.38,42.5,57007,0
+TSME.US,D,20251216,000000,42.87,42.87,42.08,42.17,2016450,0
+TSME.US,D,20251217,000000,42.27,42.39,41.43,41.5312,44513,0
+TSME.US,D,20251218,000000,42,42.228,41.75,41.806,56762,0
+TSME.US,D,20251219,000000,41.92,42.13,41.84,42.0942,49404,0
+TSME.US,D,20251222,000000,42.35,42.6348,42.302,42.4691,55741,0
+TSME.US,D,20251223,000000,42.39,42.5099,42.2587,42.5,65496,0
+TSME.US,D,20251224,000000,42.32,42.57,42.31,42.524,29560,0
+TSME.US,D,20251226,000000,42.445,42.4886,42.34,42.4882,21703,0
+TSME.US,D,20251229,000000,42.47,42.47,42.13,42.2417,36508,0
+TSME.US,D,20251230,000000,42.2,42.3,42.0969,42.15,40562,0
+TSME.US,D,20251231,000000,42.09,42.15,41.62,41.6376,49067,0
+TSME.US,D,20260102,000000,42.052,42.39,41.87,42.39,30476,0
+TSME.US,D,20260105,000000,42.5142,43.1799,42.34,43.12,65808,0
+TSME.US,D,20260106,000000,42.51,43.42,42.355,43.3926,69219,0
+TSME.US,D,20260107,000000,43.34,43.39,42.74,42.75,130894,0
+TSME.US,D,20260108,000000,42.8,43.25,42.71,43.2322,54084,0
+TSME.US,D,20260109,000000,43.76,43.9892,43.47,43.92,95094,0
+TSME.US,D,20260112,000000,43.565,44.09,43.52,43.9254,76274,0
+TSME.US,D,20260113,000000,44.0251,44.38,44.0251,44.3,73181,0
+TSME.US,D,20260114,000000,44.278,44.43,43.9501,44.42,62237,0
+TSME.US,D,20260115,000000,44.96,45.44,44.87,45.2234,94856,0
+TSME.US,D,20260116,000000,45.3256,45.495,45.14,45.2665,48862,0
+TSME.US,D,20260120,000000,44.65,45.09,44.28,44.5,70622,0
+TSME.US,D,20260121,000000,44.815,45.691,44.74,45.4296,52549,0
+TSME.US,D,20260122,000000,45.93,45.93,45.3356,45.5,64493,0
+TSME.US,D,20260123,000000,45.01,45.34,44.67,44.7411,60738,0
+TSME.US,D,20260126,000000,45.18,45.18,44.717,45.0108,49950,0
+TSME.US,D,20260127,000000,44.85,45.19,44.85,45.0226,48746,0
+TSME.US,D,20260128,000000,45.1587,45.19,44.66,44.8712,98277,0
+TSME.US,D,20260129,000000,45.2875,45.2875,44.4,45.0772,76523,0
+TSME.US,D,20260130,000000,45.02,45.02,44.27,44.51,123484,0
+TSME.US,D,20260202,000000,44.5792,45.31,44.34,45.12,58409,0
+TSME.US,D,20260203,000000,45.625,45.74,44.575,45.2414,72350,0
+TSME.US,D,20260204,000000,45.39,45.675,44.5,45.1,66254,0
+TSME.US,D,20260205,000000,44.61,45.3,44.61,44.8279,82786,0
+TSME.US,D,20260206,000000,45.96,46.51,45.46,46.48,66695,0
+TSME.US,D,20260209,000000,46.0475,46.61,45.99,46.48,188028,0
+TSME.US,D,20260210,000000,46.57,46.72,46.3,46.5599,100617,0
+TSME.US,D,20260211,000000,47.1,47.1,46.095,46.6377,91928,0
+TSME.US,D,20260212,000000,47.07,47.32,45.84,45.99,84768,0
+TSME.US,D,20260213,000000,46.11,46.84,45.88,46.62,50562,0
+TSME.US,D,20260217,000000,46.3797,46.62,45.8885,46.46,82802,0
+TSME.US,D,20260218,000000,46.49,47.12,46.17,46.2,75449,0

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

@@ -0,0 +1,1581 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNOV.US,D,20191104,000000,25.7008,25.7231,25.692,25.7052,56383,0
+UNOV.US,D,20191105,000000,25.76,25.76,25.65,25.69,38324,0
+UNOV.US,D,20191106,000000,25.75,25.75,25.67,25.68,11806,0
+UNOV.US,D,20191107,000000,26.01,26.01,25.7,25.7,66343,0
+UNOV.US,D,20191108,000000,25.685,25.7449,25.68,25.7449,34272,0
+UNOV.US,D,20191111,000000,25.7399,25.75,25.73,25.7351,29104,0
+UNOV.US,D,20191112,000000,25.7496,25.8,25.7052,25.76,9911,0
+UNOV.US,D,20191113,000000,25.73,25.77,25.73,25.77,10306,0
+UNOV.US,D,20191114,000000,25.7498,25.8,25.745,25.8,44194,0
+UNOV.US,D,20191115,000000,25.72,25.87,25.72,25.79,19125,0
+UNOV.US,D,20191118,000000,25.85,25.88,25.832,25.8439,16638,0
+UNOV.US,D,20191119,000000,25.97,25.97,25.87,25.875,14580,0
+UNOV.US,D,20191120,000000,25.8599,25.86,25.79,25.815,4194,0
+UNOV.US,D,20191121,000000,25.88,25.88,25.805,25.83,30721,0
+UNOV.US,D,20191122,000000,25.84,25.85,25.8104,25.8249,5117,0
+UNOV.US,D,20191125,000000,25.8502,25.91,25.8502,25.895,13741,0
+UNOV.US,D,20191126,000000,25.9,25.96,25.9,25.9249,12893,0
+UNOV.US,D,20191127,000000,25.95,25.9748,25.95,25.9748,973,0
+UNOV.US,D,20191129,000000,25.975,26.01,25.925,25.925,5636,0
+UNOV.US,D,20191202,000000,25.91,25.91,25.761,25.805,15194,0
+UNOV.US,D,20191203,000000,25.7,25.7561,25.68,25.7561,15615,0
+UNOV.US,D,20191204,000000,25.8244,25.86,25.76,25.815,1777,0
+UNOV.US,D,20191205,000000,25.97,25.97,25.81,25.8251,2658,0
+UNOV.US,D,20191206,000000,25.952,25.952,25.9285,25.94,2160,0
+UNOV.US,D,20191209,000000,25.88,25.895,25.8621,25.895,50786,0
+UNOV.US,D,20191210,000000,25.9008,25.9008,25.9008,25.9008,283,0
+UNOV.US,D,20191211,000000,25.92,25.93,25.9055,25.9055,6824,0
+UNOV.US,D,20191212,000000,25.9001,25.97,25.9001,25.9449,5392,0
+UNOV.US,D,20191213,000000,26.01,26.01,25.9794,25.9794,3002,0
+UNOV.US,D,20191216,000000,26.079,26.079,26.0448,26.0448,1350,0
+UNOV.US,D,20191217,000000,26.025,26.025,26.025,26.025,33,0
+UNOV.US,D,20191218,000000,26.04,26.0498,26.04,26.0498,1277,0
+UNOV.US,D,20191219,000000,26.0492,26.0608,26.0301,26.0608,622,0
+UNOV.US,D,20191220,000000,26.12,26.12,26.12,26.12,46,0
+UNOV.US,D,20191223,000000,26.107,26.107,26.1049,26.1049,314,0
+UNOV.US,D,20191224,000000,26.09,26.09,26.06,26.06,293,0
+UNOV.US,D,20191226,000000,26.1248,26.1248,26.1248,26.1248,1,0
+UNOV.US,D,20191227,000000,26.1372,26.1372,26.105,26.105,1500,0
+UNOV.US,D,20191230,000000,26.06,26.07,26.06,26.07,2418,0
+UNOV.US,D,20191231,000000,26.082,26.13,26.082,26.1204,1337,0
+UNOV.US,D,20200102,000000,26.15,26.19,26.12,26.19,4408,0
+UNOV.US,D,20200103,000000,26.1698,26.18,26.1509,26.1598,1780,0
+UNOV.US,D,20200106,000000,26.19,26.19,26.1703,26.1703,403,0
+UNOV.US,D,20200107,000000,26.1324,26.17,26.1324,26.17,985,0
+UNOV.US,D,20200108,000000,26.195,26.195,26.195,26.195,1,0
+UNOV.US,D,20200109,000000,26.24,26.24,26.24,26.24,1,0
+UNOV.US,D,20200110,000000,26.22,26.22,26.22,26.22,78,0
+UNOV.US,D,20200113,000000,26.19,26.2849,26.19,26.2849,11671,0
+UNOV.US,D,20200114,000000,26.28,26.3,26.2408,26.255,25445,0
+UNOV.US,D,20200115,000000,26.3,26.3146,26.25,26.3099,14967,0
+UNOV.US,D,20200116,000000,26.34,26.34,26.34,26.34,226,0
+UNOV.US,D,20200117,000000,26.3772,26.3772,26.35,26.35,209,0
+UNOV.US,D,20200121,000000,26.3,26.33,26.29,26.33,2015,0
+UNOV.US,D,20200122,000000,26.34,26.34,26.34,26.34,1,0
+UNOV.US,D,20200123,000000,26.3,26.3,26.3,26.3,1,0
+UNOV.US,D,20200124,000000,26.2509,26.28,26.2509,26.28,110,0
+UNOV.US,D,20200127,000000,26.1604,26.165,26.15,26.165,6382,0
+UNOV.US,D,20200128,000000,26.28,26.28,26.2101,26.26,510,0
+UNOV.US,D,20200129,000000,26.22,26.22,26.22,26.22,723,0
+UNOV.US,D,20200130,000000,26.19,26.223,26.19,26.223,606,0
+UNOV.US,D,20200131,000000,26.22,26.22,26.1009,26.1009,300,0
+UNOV.US,D,20200203,000000,26.16,26.1986,26.12,26.19,1763,0
+UNOV.US,D,20200204,000000,26.27,26.31,26.25,26.31,655,0
+UNOV.US,D,20200205,000000,26.39,26.39,26.3702,26.3702,2040,0
+UNOV.US,D,20200206,000000,26.35,26.38,26.35,26.38,100,0
+UNOV.US,D,20200207,000000,26.3334,26.3334,26.3334,26.3334,1,0
+UNOV.US,D,20200210,000000,26.35,26.3634,26.35,26.3634,410,0
+UNOV.US,D,20200211,000000,26.41,26.41,26.3751,26.3751,300,0
+UNOV.US,D,20200212,000000,26.42,26.4373,26.42,26.4373,10337,0
+UNOV.US,D,20200213,000000,26.455,26.455,26.455,26.455,1,0
+UNOV.US,D,20200214,000000,26.4549,26.4549,26.44,26.44,242,0
+UNOV.US,D,20200218,000000,26.455,26.455,26.455,26.455,1,0
+UNOV.US,D,20200219,000000,26.48,26.48,26.48,26.48,1,0
+UNOV.US,D,20200220,000000,26.4033,26.45,26.4033,26.45,1000,0
+UNOV.US,D,20200221,000000,26.385,26.385,26.385,26.385,27,0
+UNOV.US,D,20200224,000000,26.13,26.13,26.125,26.125,104,0
+UNOV.US,D,20200225,000000,26.1108,26.1108,25.8654,25.8654,3874,0
+UNOV.US,D,20200226,000000,25.81,25.8433,25.8038,25.8433,2402,0
+UNOV.US,D,20200227,000000,25.63,25.63,25.4872,25.4872,8920,0
+UNOV.US,D,20200228,000000,25.21,25.2863,25.21,25.2863,100,0
+UNOV.US,D,20200302,000000,25.58,25.8357,25.58,25.8357,6178,0
+UNOV.US,D,20200303,000000,25.75,25.75,25.625,25.6491,4122,0
+UNOV.US,D,20200304,000000,25.8,26.013,25.7608,26.013,3400,0
+UNOV.US,D,20200305,000000,25.81,25.81,25.58,25.6552,3002,0
+UNOV.US,D,20200306,000000,25.37,25.55,25.37,25.5,1934,0
+UNOV.US,D,20200309,000000,24.91,24.91,24.9,24.9,7592,0
+UNOV.US,D,20200310,000000,24.975,25.2566,24.975,25.2566,1105,0
+UNOV.US,D,20200311,000000,24.8,24.8,24.7452,24.7452,406,0
+UNOV.US,D,20200312,000000,23.9349,24,23.9036,23.9036,648,0
+UNOV.US,D,20200313,000000,24.08,24.2989,23.903,24.2989,1303,0
+UNOV.US,D,20200316,000000,23.47,23.98,23.0856,23.0856,14296,0
+UNOV.US,D,20200317,000000,23.1595,23.61,23.1595,23.5,12814,0
+UNOV.US,D,20200318,000000,23.21,23.3261,22.5261,22.995,57098,0
+UNOV.US,D,20200319,000000,22.8784,23.47,22.8784,23.2258,38674,0
+UNOV.US,D,20200320,000000,22.8139,22.8139,22.8139,22.8139,35,0
+UNOV.US,D,20200323,000000,22.85,23.11,22.75,22.8211,16994,0
+UNOV.US,D,20200324,000000,23.39,23.648,23.2,23.648,23520,0
+UNOV.US,D,20200325,000000,23.7759,23.905,23.591,23.591,6732,0
+UNOV.US,D,20200326,000000,24.0295,24.1927,24.0295,24.1927,700,0
+UNOV.US,D,20200327,000000,23.99,24.03,23.7733,23.7733,1914,0
+UNOV.US,D,20200330,000000,24.1503,24.1503,24.1503,24.1503,74,0
+UNOV.US,D,20200331,000000,24.1099,24.1298,24.02,24.1298,5765,0
+UNOV.US,D,20200401,000000,23.6395,23.6757,23.6395,23.6757,100,0
+UNOV.US,D,20200402,000000,23.6,23.8415,23.6,23.8415,898,0
+UNOV.US,D,20200403,000000,23.72,23.7635,23.72,23.7635,27295,0
+UNOV.US,D,20200406,000000,24.2,24.42,24.2,24.4019,10436,0
+UNOV.US,D,20200407,000000,24.7,24.7,24.407,24.407,1425,0
+UNOV.US,D,20200408,000000,24.57,24.752,24.505,24.752,600,0
+UNOV.US,D,20200409,000000,24.98,25.04,24.7925,24.915,4540,0
+UNOV.US,D,20200413,000000,24.76,24.8322,24.755,24.8322,4000,0
+UNOV.US,D,20200414,000000,25,25.0902,24.97,25.0902,27976,0
+UNOV.US,D,20200415,000000,24.8805,24.8805,24.8805,24.8805,10,0
+UNOV.US,D,20200416,000000,24.88,24.94,24.88,24.94,1168,0
+UNOV.US,D,20200417,000000,25.11,25.2298,25.075,25.2298,4685,0
+UNOV.US,D,20200420,000000,25.22,25.22,24.9932,24.9932,3645,0
+UNOV.US,D,20200421,000000,24.732,24.732,24.732,24.732,80,0
+UNOV.US,D,20200422,000000,24.89,24.9756,24.84,24.9756,4319,0
+UNOV.US,D,20200423,000000,25.03,25.03,24.9401,24.9819,1634,0
+UNOV.US,D,20200424,000000,24.901,25.0748,24.901,25.0748,1531,0
+UNOV.US,D,20200427,000000,25.1501,25.2564,25.1501,25.2564,1161,0
+UNOV.US,D,20200428,000000,25.2388,25.27,25.2163,25.2163,2996,0
+UNOV.US,D,20200429,000000,25.455,25.52,25.3333,25.38,21546,0
+UNOV.US,D,20200430,000000,25.2922,25.3848,25.2922,25.3848,1200,0
+UNOV.US,D,20200501,000000,25.11,25.13,25.0718,25.0718,1095,0
+UNOV.US,D,20200504,000000,25.095,25.095,25.095,25.095,48,0
+UNOV.US,D,20200505,000000,25.2974,25.2974,25.2189,25.2189,387,0
+UNOV.US,D,20200506,000000,25.211,25.211,25.1666,25.1666,390,0
+UNOV.US,D,20200507,000000,25.33,25.42,25.3152,25.3152,1885,0
+UNOV.US,D,20200508,000000,25.34,25.44,25.34,25.44,1552,0
+UNOV.US,D,20200511,000000,25.36,25.474,25.36,25.474,194,0
+UNOV.US,D,20200512,000000,25.4051,25.4051,25.2434,25.2434,1159,0
+UNOV.US,D,20200513,000000,25.08,25.08,24.9602,25.0283,900,0
+UNOV.US,D,20200514,000000,24.98,25.08,24.925,25.05,5481,0
+UNOV.US,D,20200515,000000,25.11,25.176,25.11,25.176,520,0
+UNOV.US,D,20200518,000000,25.5317,25.5317,25.4709,25.4709,1086,0
+UNOV.US,D,20200519,000000,25.5,25.5,25.4116,25.4116,768,0
+UNOV.US,D,20200520,000000,25.51,25.5716,25.51,25.5716,300,0
+UNOV.US,D,20200521,000000,25.47,25.5393,25.47,25.4803,1491,0
+UNOV.US,D,20200522,000000,25.4,25.5017,25.4,25.5017,3063,0
+UNOV.US,D,20200526,000000,25.7,25.7,25.6318,25.6318,6907,0
+UNOV.US,D,20200527,000000,25.7483,25.7855,25.7483,25.7855,387,0
+UNOV.US,D,20200528,000000,25.7803,25.7803,25.7803,25.7803,149,0
+UNOV.US,D,20200529,000000,25.8409,25.8409,25.8409,25.8409,147,0
+UNOV.US,D,20200601,000000,25.8851,25.8851,25.8851,25.8851,50,0
+UNOV.US,D,20200602,000000,25.85,25.9108,25.85,25.9108,5107,0
+UNOV.US,D,20200603,000000,25.99,26.0445,25.99,26.0445,10310,0
+UNOV.US,D,20200604,000000,26.08,26.08,25.97,26.0019,14712,0
+UNOV.US,D,20200605,000000,26.23,26.265,26.2117,26.2117,683,0
+UNOV.US,D,20200608,000000,26.23,26.3299,26.22,26.2893,1908,0
+UNOV.US,D,20200609,000000,26.2001,26.2493,26.2001,26.2493,2000,0
+UNOV.US,D,20200610,000000,26.18,26.25,26.18,26.2178,3903,0
+UNOV.US,D,20200611,000000,25.6443,25.6443,25.6443,25.6443,179,0
+UNOV.US,D,20200612,000000,25.73,25.7301,25.7199,25.7199,7087,0
+UNOV.US,D,20200615,000000,25.46,25.7905,25.46,25.7905,1136,0
+UNOV.US,D,20200616,000000,26,26.0012,25.926,25.9379,1088,0
+UNOV.US,D,20200617,000000,25.9703,25.9703,25.9703,25.9703,50,0
+UNOV.US,D,20200618,000000,25.94,26.008,25.94,25.9811,790,0
+UNOV.US,D,20200619,000000,25.9598,25.9598,25.9598,25.9598,50,0
+UNOV.US,D,20200622,000000,25.94,25.94,25.94,25.94,114,0
+UNOV.US,D,20200623,000000,26.0516,26.0516,26.0516,26.0516,5,0
+UNOV.US,D,20200624,000000,25.8241,25.8241,25.8241,25.8241,16,0
+UNOV.US,D,20200625,000000,25.8041,25.95,25.8041,25.95,506,0
+UNOV.US,D,20200626,000000,25.6949,25.6949,25.6949,25.6949,50,0
+UNOV.US,D,20200629,000000,25.77,25.8334,25.76,25.8334,7361,0
+UNOV.US,D,20200630,000000,25.86,26.0086,25.86,26.0086,3521,0
+UNOV.US,D,20200701,000000,25.99,26.01,25.99,26.01,3733,0
+UNOV.US,D,20200702,000000,26.05,26.1999,26.05,26.0853,7186,0
+UNOV.US,D,20200706,000000,26.2443,26.2443,26.2443,26.2443,50,0
+UNOV.US,D,20200707,000000,26.16,26.1999,26.1373,26.1373,2498,0
+UNOV.US,D,20200708,000000,26.2,26.2,26.2,26.2,411,0
+UNOV.US,D,20200709,000000,26.1623,26.1623,26.1623,26.1623,2,0
+UNOV.US,D,20200710,000000,26.26,26.33,26.26,26.33,458,0
+UNOV.US,D,20200713,000000,26.216,26.216,26.216,26.216,125,0
+UNOV.US,D,20200714,000000,26.22,26.2905,26.21,26.2905,901,0
+UNOV.US,D,20200715,000000,26.42,26.42,26.36,26.3797,355,0
+UNOV.US,D,20200716,000000,26.32,26.32,26.3146,26.3146,950,0
+UNOV.US,D,20200717,000000,26.3555,26.3555,26.3555,26.3555,4,0
+UNOV.US,D,20200720,000000,26.35,26.4648,26.35,26.4648,1556,0
+UNOV.US,D,20200721,000000,26.4569,26.4569,26.4569,26.4569,89,0
+UNOV.US,D,20200722,000000,26.5002,26.5002,26.5002,26.5002,1,0
+UNOV.US,D,20200723,000000,26.48,26.48,26.3784,26.3784,500,0
+UNOV.US,D,20200724,000000,26.326,26.3799,26.326,26.3799,1600,0
+UNOV.US,D,20200727,000000,26.36,26.385,26.36,26.385,1028,0
+UNOV.US,D,20200728,000000,26.35,26.35,26.35,26.35,1,0
+UNOV.US,D,20200729,000000,26.42,26.4604,26.42,26.4604,214,0
+UNOV.US,D,20200730,000000,26.4004,26.4004,26.4004,26.4004,4,0
+UNOV.US,D,20200731,000000,26.34,26.4706,26.34,26.4706,2316,0
+UNOV.US,D,20200803,000000,26.5607,26.5607,26.5553,26.5553,269,0
+UNOV.US,D,20200804,000000,26.56,26.56,26.56,26.56,71,0
+UNOV.US,D,20200805,000000,26.6,26.6851,26.6,26.6851,200,0
+UNOV.US,D,20200806,000000,26.72,26.7202,26.72,26.7202,200,0
+UNOV.US,D,20200807,000000,26.7355,26.75,26.695,26.695,926,0
+UNOV.US,D,20200810,000000,26.7306,26.7306,26.7306,26.7306,1,0
+UNOV.US,D,20200811,000000,26.7152,26.7152,26.7152,26.7152,1,0
+UNOV.US,D,20200812,000000,26.68,26.831,26.68,26.7876,5620,0
+UNOV.US,D,20200813,000000,26.7703,26.7703,26.7703,26.7703,1,0
+UNOV.US,D,20200814,000000,26.7603,26.7603,26.7603,26.7603,1,0
+UNOV.US,D,20200817,000000,26.8399,26.8399,26.8057,26.8057,263,0
+UNOV.US,D,20200818,000000,26.81,26.8202,26.79,26.8202,11793,0
+UNOV.US,D,20200819,000000,26.8202,26.8202,26.8202,26.8202,1,0
+UNOV.US,D,20200820,000000,26.8402,26.8402,26.8402,26.8402,1,0
+UNOV.US,D,20200821,000000,26.86,26.86,26.8,26.86,884,0
+UNOV.US,D,20200824,000000,26.9103,26.9103,26.9103,26.9103,2,0
+UNOV.US,D,20200825,000000,26.9403,26.9403,26.9403,26.9403,2,0
+UNOV.US,D,20200826,000000,26.921,26.955,26.921,26.955,235,0
+UNOV.US,D,20200827,000000,26.935,26.935,26.935,26.935,2,0
+UNOV.US,D,20200828,000000,26.98,27.02,26.98,27.0102,761,0
+UNOV.US,D,20200831,000000,26.9897,26.9897,26.9897,26.9897,10,0
+UNOV.US,D,20200901,000000,26.93,26.96,26.93,26.94,5670,0
+UNOV.US,D,20200902,000000,26.9805,26.9805,26.9805,26.9805,1,0
+UNOV.US,D,20200903,000000,26.78,26.78,26.78,26.78,2,0
+UNOV.US,D,20200904,000000,26.67,26.8078,26.67,26.8078,108,0
+UNOV.US,D,20200908,000000,26.69,26.69,26.6825,26.6825,104,0
+UNOV.US,D,20200909,000000,26.81,26.81,26.8,26.8061,8977,0
+UNOV.US,D,20200910,000000,26.7201,26.74,26.665,26.665,1401,0
+UNOV.US,D,20200911,000000,26.7,26.7702,26.66,26.7702,1723,0
+UNOV.US,D,20200914,000000,26.8888,26.8888,26.81,26.81,5102,0
+UNOV.US,D,20200915,000000,26.96,26.96,26.8987,26.8987,397,0
+UNOV.US,D,20200916,000000,26.895,26.895,26.895,26.895,37,0
+UNOV.US,D,20200917,000000,26.835,26.835,26.835,26.835,37,0
+UNOV.US,D,20200918,000000,26.79,26.79,26.7698,26.7698,1500,0
+UNOV.US,D,20200921,000000,26.598,26.598,26.598,26.598,37,0
+UNOV.US,D,20200922,000000,26.7252,26.7252,26.7252,26.7252,5,0
+UNOV.US,D,20200923,000000,26.4736,26.4736,26.4736,26.4736,37,0
+UNOV.US,D,20200924,000000,26.5598,26.5598,26.5598,26.5598,37,0
+UNOV.US,D,20200925,000000,26.7289,26.7289,26.7289,26.7289,37,0
+UNOV.US,D,20200928,000000,26.8707,26.8707,26.8707,26.8707,19,0
+UNOV.US,D,20200929,000000,26.845,26.845,26.8,26.8254,1276,0
+UNOV.US,D,20200930,000000,26.9257,26.9257,26.9257,26.9257,37,0
+UNOV.US,D,20201001,000000,26.9752,26.9752,26.9752,26.9752,14,0
+UNOV.US,D,20201002,000000,26.83,26.8953,26.83,26.8953,614,0
+UNOV.US,D,20201005,000000,27.0352,27.0352,27.0352,27.0352,37,0
+UNOV.US,D,20201006,000000,27.08,27.08,27.0116,27.0116,1700,0
+UNOV.US,D,20201007,000000,27.0307,27.115,27.0307,27.115,2404,0
+UNOV.US,D,20201008,000000,27.1001,27.1602,27.1001,27.1602,1942,0
+UNOV.US,D,20201009,000000,27.21,27.21,27.21,27.21,65,0
+UNOV.US,D,20201012,000000,27.32,27.32,27.288,27.288,1180,0
+UNOV.US,D,20201013,000000,27.35,27.35,27.225,27.225,300,0
+UNOV.US,D,20201014,000000,27.2359,27.2359,27.2359,27.2359,90,0
+UNOV.US,D,20201015,000000,27.208,27.2577,27.208,27.24,618,0
+UNOV.US,D,20201016,000000,27.2598,27.26,27.2598,27.26,137,0
+UNOV.US,D,20201019,000000,27.26,27.265,27.26,27.265,976,0
+UNOV.US,D,20201020,000000,27.275,27.275,27.275,27.275,1,0
+UNOV.US,D,20201021,000000,27.275,27.31,27.275,27.28,3875,0
+UNOV.US,D,20201022,000000,27.3027,27.34,27.29,27.29,510,0
+UNOV.US,D,20201023,000000,27.3,27.3,27.3,27.3,1,0
+UNOV.US,D,20201026,000000,27.29,27.29,27.29,27.29,1,0
+UNOV.US,D,20201027,000000,27.2752,27.3713,27.2752,27.3713,1977,0
+UNOV.US,D,20201028,000000,27.22,27.22,27.065,27.1,10280,0
+UNOV.US,D,20201029,000000,27.24,27.29,27.2166,27.2166,3301,0
+UNOV.US,D,20201030,000000,27.15,27.38,27.05,27.38,105045,0
+UNOV.US,D,20201102,000000,27.53,27.53,27.33,27.45,171780,0
+UNOV.US,D,20201103,000000,27.65,27.65,27.49,27.5672,25166,0
+UNOV.US,D,20201104,000000,27.5856,27.89,27.5856,27.7113,6678,0
+UNOV.US,D,20201105,000000,27.8401,27.885,27.8401,27.885,199,0
+UNOV.US,D,20201106,000000,27.8599,27.8743,27.82,27.8743,11201,0
+UNOV.US,D,20201109,000000,28.19,28.2,28,28.0153,17642,0
+UNOV.US,D,20201110,000000,27.925,27.925,27.925,27.925,29,0
+UNOV.US,D,20201111,000000,27.95,28.0445,27.95,27.97,7611,0
+UNOV.US,D,20201112,000000,28.06,28.07,27.9,27.9948,6910,0
+UNOV.US,D,20201113,000000,28.19,28.19,28.0426,28.15,11504,0
+UNOV.US,D,20201116,000000,28.15,28.18,28.135,28.18,8175,0
+UNOV.US,D,20201117,000000,28.17,28.198,28.1332,28.1332,2139,0
+UNOV.US,D,20201118,000000,28.09,28.19,28.0805,28.0805,765,0
+UNOV.US,D,20201119,000000,28.14,28.14,28.04,28.08,1864,0
+UNOV.US,D,20201120,000000,28.19,28.19,28.01,28.06,1717,0
+UNOV.US,D,20201123,000000,28.13,28.13,28.0701,28.11,1421,0
+UNOV.US,D,20201124,000000,28.21,28.215,28.2,28.2,2397,0
+UNOV.US,D,20201125,000000,28.2,28.2,28.1381,28.2,1703,0
+UNOV.US,D,20201127,000000,28.3,28.3,28.1313,28.1313,389,0
+UNOV.US,D,20201130,000000,28.149,28.1708,28.0766,28.1708,3390,0
+UNOV.US,D,20201201,000000,28.27,28.27,28.175,28.25,17471,0
+UNOV.US,D,20201202,000000,28.24,28.303,28.1908,28.27,10118,0
+UNOV.US,D,20201203,000000,28.26,28.26,28.225,28.225,1504,0
+UNOV.US,D,20201204,000000,28.29,28.3125,28.17,28.3125,6090,0
+UNOV.US,D,20201207,000000,28.3,28.32,28.25,28.2906,2909,0
+UNOV.US,D,20201208,000000,28.3,28.3,28.205,28.2301,2848,0
+UNOV.US,D,20201209,000000,28.12,28.35,28.12,28.25,5095,0
+UNOV.US,D,20201210,000000,28.27,28.31,28.17,28.2716,6340,0
+UNOV.US,D,20201211,000000,28.26,28.26,28.15,28.18,12656,0
+UNOV.US,D,20201214,000000,28.161,28.161,28.1137,28.161,37,0
+UNOV.US,D,20201215,000000,28.1561,28.28,28.1561,28.25,1767,0
+UNOV.US,D,20201216,000000,28.28,28.28,28.27,28.28,1263,0
+UNOV.US,D,20201217,000000,28.35,28.35,28.3101,28.3101,2726,0
+UNOV.US,D,20201218,000000,28.42,28.42,28.16,28.238,664,0
+UNOV.US,D,20201221,000000,28.09,28.27,28.09,28.24,1909,0
+UNOV.US,D,20201222,000000,28.2598,28.2598,28.22,28.22,288,0
+UNOV.US,D,20201223,000000,28.29,28.32,28.2393,28.2393,498,0
+UNOV.US,D,20201224,000000,28.36,28.36,28.145,28.145,300,0
+UNOV.US,D,20201228,000000,28.28,28.28,28.235,28.235,2650,0
+UNOV.US,D,20201229,000000,28.25,28.29,28.25,28.29,440,0
+UNOV.US,D,20201230,000000,28.3343,28.3343,28.3343,28.3343,36,0
+UNOV.US,D,20201231,000000,28.13,28.29,28.13,28.29,6500,0
+UNOV.US,D,20210104,000000,28.27,28.28,28.1243,28.17,1223,0
+UNOV.US,D,20210105,000000,28.2853,28.2853,28.2853,28.2853,4,0
+UNOV.US,D,20210106,000000,28.31,28.3432,28.31,28.3432,129,0
+UNOV.US,D,20210107,000000,28.48,28.49,28.3901,28.4396,4079,0
+UNOV.US,D,20210108,000000,28.4145,28.45,28.4145,28.45,320,0
+UNOV.US,D,20210111,000000,28.37,28.37,28.298,28.298,460,0
+UNOV.US,D,20210112,000000,28.4289,28.4289,28.4289,28.4289,13,0
+UNOV.US,D,20210113,000000,28.45,28.45,28.41,28.4449,206,0
+UNOV.US,D,20210114,000000,28.37,28.41,28.36,28.4,1484,0
+UNOV.US,D,20210115,000000,28.365,28.365,28.3301,28.365,641,0
+UNOV.US,D,20210119,000000,28.34,28.47,28.29,28.47,7459,0
+UNOV.US,D,20210120,000000,28.52,28.53,28.48,28.52,1559,0
+UNOV.US,D,20210121,000000,28.4101,28.412,28.32,28.32,5334,0
+UNOV.US,D,20210122,000000,28.45,28.49,28.45,28.45,535,0
+UNOV.US,D,20210125,000000,28.39,28.39,28.39,28.39,1,0
+UNOV.US,D,20210126,000000,28.4013,28.4013,28.4013,28.4013,99,0
+UNOV.US,D,20210127,000000,28.34,28.34,28.2043,28.2043,375,0
+UNOV.US,D,20210128,000000,28.05,28.39,28.05,28.23,2842,0
+UNOV.US,D,20210129,000000,28.22,28.22,28.1282,28.1282,1831,0
+UNOV.US,D,20210201,000000,28.23,28.235,28.2,28.235,1995,0
+UNOV.US,D,20210202,000000,28.38,28.414,28.307,28.307,1493,0
+UNOV.US,D,20210203,000000,28.35,28.4298,28.35,28.4298,1185,0
+UNOV.US,D,20210204,000000,28.43,28.485,28.4079,28.4079,2859,0
+UNOV.US,D,20210205,000000,28.4372,28.47,28.4372,28.46,360,0
+UNOV.US,D,20210208,000000,28.4413,28.4413,28.41,28.43,3552,0
+UNOV.US,D,20210209,000000,28.48,28.485,28.48,28.485,1090,0
+UNOV.US,D,20210210,000000,28.42,28.42,28.38,28.4106,670,0
+UNOV.US,D,20210211,000000,28.4392,28.45,28.4392,28.4412,321,0
+UNOV.US,D,20210212,000000,28.46,28.4711,28.4201,28.46,8662,0
+UNOV.US,D,20210216,000000,28.5116,28.515,28.5116,28.515,266,0
+UNOV.US,D,20210217,000000,28.46,28.46,28.46,28.46,35,0
+UNOV.US,D,20210218,000000,28.46,28.46,28.4,28.42,591,0
+UNOV.US,D,20210219,000000,28.44,28.44,28.36,28.38,1714,0
+UNOV.US,D,20210222,000000,28.4,28.4,28.36,28.365,21102,0
+UNOV.US,D,20210223,000000,28.35,28.43,28.35,28.43,34599,0
+UNOV.US,D,20210224,000000,28.41,28.4451,28.41,28.4451,3172,0
+UNOV.US,D,20210225,000000,28.32,28.36,28.31,28.32,15715,0
+UNOV.US,D,20210226,000000,28.29,28.4147,28.25,28.4147,2004,0
+UNOV.US,D,20210301,000000,28.46,28.4983,28.46,28.4983,1453,0
+UNOV.US,D,20210302,000000,28.4747,28.4747,28.4747,28.4747,34,0
+UNOV.US,D,20210303,000000,28.39,28.39,28.3283,28.3283,414,0
+UNOV.US,D,20210304,000000,28.2708,28.312,28.2708,28.312,1164,0
+UNOV.US,D,20210305,000000,28.37,28.48,28.37,28.4608,2096,0
+UNOV.US,D,20210308,000000,28.4361,28.4361,28.4361,28.4361,20,0
+UNOV.US,D,20210309,000000,28.5473,28.5473,28.47,28.4848,101033,0
+UNOV.US,D,20210310,000000,28.48,28.48,28.48,28.48,197,0
+UNOV.US,D,20210311,000000,28.565,28.565,28.565,28.565,73,0
+UNOV.US,D,20210312,000000,28.51,28.5323,28.51,28.5323,300,0
+UNOV.US,D,20210315,000000,28.55,28.5902,28.55,28.5654,1060,0
+UNOV.US,D,20210316,000000,28.62,28.62,28.62,28.62,20,0
+UNOV.US,D,20210317,000000,28.6252,28.6252,28.6252,28.6252,20,0
+UNOV.US,D,20210318,000000,28.6,28.6751,28.6,28.6751,2664,0
+UNOV.US,D,20210319,000000,28.54,28.5882,28.54,28.5551,2123,0
+UNOV.US,D,20210322,000000,28.604,28.6202,28.59,28.6202,716,0
+UNOV.US,D,20210323,000000,28.74,28.74,28.63,28.69,2586,0
+UNOV.US,D,20210324,000000,28.74,28.74,28.6362,28.6362,325,0
+UNOV.US,D,20210325,000000,28.645,28.645,28.645,28.645,2,0
+UNOV.US,D,20210326,000000,28.65,28.7,28.65,28.7,177,0
+UNOV.US,D,20210329,000000,28.7,28.74,28.68,28.705,2804,0
+UNOV.US,D,20210330,000000,28.7,28.7,28.7,28.7,2,0
+UNOV.US,D,20210331,000000,28.71,28.71,28.7098,28.7098,300,0
+UNOV.US,D,20210401,000000,28.74,28.8,28.72,28.73,11185,0
+UNOV.US,D,20210405,000000,29.09,29.09,28.82,28.82,1032,0
+UNOV.US,D,20210406,000000,28.865,28.865,28.865,28.865,3,0
+UNOV.US,D,20210407,000000,28.93,28.9605,28.88,28.9605,2473,0
+UNOV.US,D,20210408,000000,28.9,28.9,28.9,28.9,88,0
+UNOV.US,D,20210409,000000,28.8949,28.915,28.8949,28.915,1100,0
+UNOV.US,D,20210412,000000,29.14,29.14,28.86,28.89,1240,0
+UNOV.US,D,20210413,000000,28.91,28.92,28.91,28.92,1247,0
+UNOV.US,D,20210414,000000,28.9155,28.93,28.9155,28.93,1943,0
+UNOV.US,D,20210415,000000,28.97,28.97,28.97,28.97,50,0
+UNOV.US,D,20210416,000000,28.965,28.965,28.965,28.965,5,0
+UNOV.US,D,20210419,000000,28.99,29.0013,28.985,28.985,1358,0
+UNOV.US,D,20210420,000000,28.99,28.99,28.781,28.8149,17002,0
+UNOV.US,D,20210421,000000,28.905,28.905,28.905,28.905,3,0
+UNOV.US,D,20210422,000000,28.875,28.875,28.875,28.875,6,0
+UNOV.US,D,20210423,000000,28.945,28.945,28.945,28.945,2,0
+UNOV.US,D,20210426,000000,28.93,28.9592,28.92,28.95,836,0
+UNOV.US,D,20210427,000000,29,29,28.97,28.97,184,0
+UNOV.US,D,20210428,000000,28.97,28.97,28.97,28.97,89,0
+UNOV.US,D,20210429,000000,28.9575,28.98,28.9575,28.98,1004,0
+UNOV.US,D,20210430,000000,28.92,28.9402,28.88,28.88,1169,0
+UNOV.US,D,20210503,000000,28.92,28.92,28.915,28.915,1379,0
+UNOV.US,D,20210504,000000,28.85,28.902,28.85,28.8801,3182,0
+UNOV.US,D,20210505,000000,28.94,28.94,28.94,28.94,75,0
+UNOV.US,D,20210506,000000,28.93,28.93,28.93,28.93,2,0
+UNOV.US,D,20210507,000000,28.96,28.98,28.935,28.935,5001,0
+UNOV.US,D,20210510,000000,28.93,28.93,28.915,28.915,744,0
+UNOV.US,D,20210511,000000,28.9102,28.9102,28.9102,28.9102,1,0
+UNOV.US,D,20210512,000000,28.8127,28.8127,28.8127,28.8127,489,0
+UNOV.US,D,20210513,000000,28.8311,28.8339,28.81,28.81,910,0
+UNOV.US,D,20210514,000000,28.87,29.05,28.83,29.035,1800,0
+UNOV.US,D,20210517,000000,28.905,28.905,28.905,28.905,1,0
+UNOV.US,D,20210518,000000,28.8848,28.8848,28.8848,28.8848,102,0
+UNOV.US,D,20210519,000000,28.79,28.8902,28.79,28.8902,794,0
+UNOV.US,D,20210520,000000,28.9558,28.9558,28.8999,28.8999,3453,0
+UNOV.US,D,20210521,000000,28.91,28.91,28.91,28.91,33,0
+UNOV.US,D,20210524,000000,28.9724,28.9724,28.9724,28.9724,1,0
+UNOV.US,D,20210525,000000,28.965,28.965,28.965,28.965,1,0
+UNOV.US,D,20210526,000000,29,29.0097,28.985,28.985,916,0
+UNOV.US,D,20210527,000000,29.025,29.025,29.025,29.025,1,0
+UNOV.US,D,20210528,000000,29.3,29.3,29.005,29.005,2349,0
+UNOV.US,D,20210601,000000,29.0114,29.0114,29.0114,29.0114,1,0
+UNOV.US,D,20210602,000000,29.02,29.02,29.02,29.02,30,0
+UNOV.US,D,20210603,000000,29.015,29.015,29.015,29.015,11,0
+UNOV.US,D,20210604,000000,29.035,29.035,29.035,29.035,2,0
+UNOV.US,D,20210607,000000,29.0591,29.0591,29.045,29.045,1096,0
+UNOV.US,D,20210608,000000,29.0632,29.0632,29.04,29.04,349,0
+UNOV.US,D,20210609,000000,29.0201,29.115,29.0108,29.115,2167,0
+UNOV.US,D,20210610,000000,29.1041,29.1041,29.04,29.06,2889,0
+UNOV.US,D,20210611,000000,29.05,29.145,29.05,29.145,2593,0
+UNOV.US,D,20210614,000000,29.1504,29.1504,29.1504,29.1504,6,0
+UNOV.US,D,20210615,000000,29.16,29.16,29.145,29.145,5000,0
+UNOV.US,D,20210616,000000,29.11,29.1402,29.11,29.1402,1114,0
+UNOV.US,D,20210617,000000,29.11,29.15,29.11,29.15,3049,0
+UNOV.US,D,20210618,000000,29.11,29.11,29.0526,29.0526,775,0
+UNOV.US,D,20210621,000000,29.0542,29.14,29.054,29.125,1684,0
+UNOV.US,D,20210622,000000,29.08,29.08,29.08,29.08,1,0
+UNOV.US,D,20210623,000000,29.11,29.11,29.09,29.09,278,0
+UNOV.US,D,20210624,000000,28.99,29.1116,28.99,29.1116,492,0
+UNOV.US,D,20210625,000000,29.09,29.1747,29.09,29.1747,11130,0
+UNOV.US,D,20210628,000000,29.155,29.155,29.155,29.155,1,0
+UNOV.US,D,20210629,000000,29.12,29.155,29.12,29.155,314,0
+UNOV.US,D,20210630,000000,29.1304,29.15,29.1304,29.15,1080,0
+UNOV.US,D,20210701,000000,29.3,29.3,29.1,29.14,1908,0
+UNOV.US,D,20210702,000000,29.17,29.17,29.17,29.17,277,0
+UNOV.US,D,20210706,000000,29.165,29.165,29.165,29.165,2,0
+UNOV.US,D,20210707,000000,29.13,29.16,29.13,29.16,3449,0
+UNOV.US,D,20210708,000000,29.1001,29.1001,29.1001,29.1001,1,0
+UNOV.US,D,20210709,000000,29.16,29.16,29.16,29.16,1,0
+UNOV.US,D,20210712,000000,29.165,29.165,29.165,29.165,1,0
+UNOV.US,D,20210713,000000,29.15,29.17,29.15,29.17,316,0
+UNOV.US,D,20210714,000000,29.12,29.12,29.12,29.12,302,0
+UNOV.US,D,20210715,000000,29.155,29.155,29.155,29.155,1,0
+UNOV.US,D,20210716,000000,29.1525,29.1525,29.1525,29.1525,57,0
+UNOV.US,D,20210719,000000,29.11,29.11,29.1,29.105,5294,0
+UNOV.US,D,20210720,000000,29.135,29.135,29.135,29.135,2,0
+UNOV.US,D,20210721,000000,29.135,29.135,29.135,29.135,43,0
+UNOV.US,D,20210722,000000,29.17,29.25,29.1301,29.249,3754,0
+UNOV.US,D,20210723,000000,29.07,29.2265,29.07,29.1751,1572,0
+UNOV.US,D,20210726,000000,29.03,29.19,29.0001,29.17,4600,0
+UNOV.US,D,20210727,000000,29.13,29.145,29.13,29.145,262,0
+UNOV.US,D,20210728,000000,29,29.18,29,29.18,1012,0
+UNOV.US,D,20210729,000000,29.33,29.33,29.14,29.17,5896,0
+UNOV.US,D,20210730,000000,29.215,29.215,29.145,29.145,623,0
+UNOV.US,D,20210802,000000,29.2,29.207,29.14,29.16,5764,0
+UNOV.US,D,20210803,000000,29.225,29.225,29.18,29.22,640,0
+UNOV.US,D,20210804,000000,29.205,29.205,29.205,29.205,1,0
+UNOV.US,D,20210805,000000,29.2316,29.2316,29.17,29.17,2627,0
+UNOV.US,D,20210806,000000,29.14,29.225,29.13,29.225,1045,0
+UNOV.US,D,20210809,000000,29.22,29.22,29.22,29.22,8,0
+UNOV.US,D,20210810,000000,29.2197,29.2197,29.2197,29.2197,26,0
+UNOV.US,D,20210811,000000,29.237,29.237,29.18,29.2102,4053,0
+UNOV.US,D,20210812,000000,29.185,29.265,29.185,29.265,344,0
+UNOV.US,D,20210813,000000,29.23,29.23,29.23,29.23,61,0
+UNOV.US,D,20210816,000000,29.29,29.295,29.29,29.295,687,0
+UNOV.US,D,20210817,000000,29.207,29.235,29.207,29.235,737,0
+UNOV.US,D,20210818,000000,29.07,29.23,29.07,29.23,13126,0
+UNOV.US,D,20210819,000000,29.235,29.26,29.23,29.23,301,0
+UNOV.US,D,20210820,000000,29.23,29.23,29.23,29.23,1,0
+UNOV.US,D,20210823,000000,29.2648,29.2648,29.2648,29.2648,1,0
+UNOV.US,D,20210824,000000,29.245,29.25,29.245,29.25,257,0
+UNOV.US,D,20210825,000000,29.25,29.25,29.25,29.25,1,0
+UNOV.US,D,20210826,000000,29.2108,29.25,29.2108,29.25,1243,0
+UNOV.US,D,20210827,000000,29.22,29.2599,29.19,29.21,26289,0
+UNOV.US,D,20210830,000000,29.2,29.22,29.2,29.21,2241,0
+UNOV.US,D,20210831,000000,29.25,29.25,29.25,29.25,1,0
+UNOV.US,D,20210901,000000,29.25,29.25,29.25,29.25,22,0
+UNOV.US,D,20210902,000000,29.15,29.21,29.15,29.21,622,0
+UNOV.US,D,20210903,000000,29.255,29.255,29.255,29.255,1,0
+UNOV.US,D,20210907,000000,29.21,29.21,29.21,29.21,304,0
+UNOV.US,D,20210908,000000,29.21,29.25,29.21,29.25,3889,0
+UNOV.US,D,20210909,000000,29.2622,29.2622,29.25,29.255,2334,0
+UNOV.US,D,20210910,000000,29.255,29.255,29.255,29.255,1,0
+UNOV.US,D,20210913,000000,29.24,29.24,29.24,29.24,1,0
+UNOV.US,D,20210914,000000,29.25,29.25,29.25,29.25,191,0
+UNOV.US,D,20210915,000000,29.255,29.255,29.255,29.255,1,0
+UNOV.US,D,20210916,000000,29.25,29.25,29.25,29.25,2,0
+UNOV.US,D,20210917,000000,29.21,29.21,29.2052,29.2052,201,0
+UNOV.US,D,20210920,000000,29.245,29.245,29.245,29.245,113,0
+UNOV.US,D,20210921,000000,29.3,29.3,29.2,29.245,5688,0
+UNOV.US,D,20210922,000000,29.22,29.22,29.22,29.22,2,0
+UNOV.US,D,20210923,000000,29.24,29.26,29.24,29.26,2250,0
+UNOV.US,D,20210924,000000,29.26,29.26,29.26,29.26,1,0
+UNOV.US,D,20210927,000000,29.249,29.249,29.249,29.249,1,0
+UNOV.US,D,20210928,000000,29.2101,29.25,29.21,29.25,401,0
+UNOV.US,D,20210929,000000,29.255,29.255,29.255,29.255,1,0
+UNOV.US,D,20210930,000000,29.23,29.23,29.23,29.23,1,0
+UNOV.US,D,20211001,000000,29.265,29.265,29.265,29.265,1,0
+UNOV.US,D,20211004,000000,29.22,29.26,29.21,29.2501,1380,0
+UNOV.US,D,20211005,000000,29.25,29.26,29.24,29.2561,1092,0
+UNOV.US,D,20211006,000000,29.29,29.29,29.265,29.265,109,0
+UNOV.US,D,20211007,000000,29.23,29.2973,29.22,29.2601,1894,0
+UNOV.US,D,20211008,000000,29.2399,29.24,29.22,29.24,932,0
+UNOV.US,D,20211011,000000,29.2601,29.2601,29.2601,29.2601,1,0
+UNOV.US,D,20211012,000000,29.2784,29.2784,29.2784,29.2784,1,0
+UNOV.US,D,20211013,000000,29.25,29.285,29.25,29.285,12772,0
+UNOV.US,D,20211014,000000,29.2759,29.2759,29.2584,29.2584,179,0
+UNOV.US,D,20211015,000000,29.23,29.2403,29.23,29.2403,301,0
+UNOV.US,D,20211018,000000,29.24,29.29,29.24,29.2598,1452,0
+UNOV.US,D,20211019,000000,29.29,29.29,29.24,29.265,6740,0
+UNOV.US,D,20211020,000000,29.24,29.29,29.24,29.265,7900,0
+UNOV.US,D,20211021,000000,29.29,29.29,29.265,29.265,1584,0
+UNOV.US,D,20211022,000000,29.265,29.265,29.265,29.265,1,0
+UNOV.US,D,20211025,000000,29.29,29.29,29.265,29.265,15705,0
+UNOV.US,D,20211026,000000,29.2899,29.33,29.28,29.33,7539,0
+UNOV.US,D,20211027,000000,29.2942,29.33,29.2942,29.32,5477,0
+UNOV.US,D,20211028,000000,29.26,29.34,29.26,29.33,14093,0
+UNOV.US,D,20211029,000000,29.29,29.3399,29.29,29.31,190519,0
+UNOV.US,D,20211101,000000,29.35,29.35,29.263,29.32,149225,0
+UNOV.US,D,20211102,000000,29.34,29.37,29.315,29.35,50258,0
+UNOV.US,D,20211103,000000,29.36,29.43,29.3345,29.42,44456,0
+UNOV.US,D,20211104,000000,29.47,29.47,29.3602,29.3602,41207,0
+UNOV.US,D,20211105,000000,29.51,29.53,29.45,29.45,39374,0
+UNOV.US,D,20211108,000000,29.5,29.5,29.4201,29.4548,15819,0
+UNOV.US,D,20211109,000000,29.39,29.45,29.37,29.39,22191,0
+UNOV.US,D,20211110,000000,29.38,29.44,29.3301,29.3699,319750,0
+UNOV.US,D,20211111,000000,29.39,29.43,29.32,29.3747,19494,0
+UNOV.US,D,20211112,000000,29.39,29.46,29.3693,29.42,2020,0
+UNOV.US,D,20211115,000000,29.4188,29.47,29.3801,29.44,12850,0
+UNOV.US,D,20211116,000000,29.45,29.5,29.45,29.5,16180,0
+UNOV.US,D,20211117,000000,29.4477,29.46,29.4041,29.425,5342,0
+UNOV.US,D,20211118,000000,29.49,29.49,29.38,29.455,12291,0
+UNOV.US,D,20211119,000000,29.46,29.48,29.4001,29.4397,5249,0
+UNOV.US,D,20211122,000000,29.41,29.52,29.41,29.44,52480,0
+UNOV.US,D,20211123,000000,29.43,29.43,29.35,29.36,8861,0
+UNOV.US,D,20211124,000000,29.39,29.47,29.37,29.44,41337,0
+UNOV.US,D,20211126,000000,29.33,29.33,29.22,29.245,9891,0
+UNOV.US,D,20211129,000000,29.36,29.36,29.31,29.3546,2496,0
+UNOV.US,D,20211130,000000,29.25,29.3499,29.13,29.1369,27138,0
+UNOV.US,D,20211201,000000,29.1827,29.25,29.0299,29.0299,5039,0
+UNOV.US,D,20211202,000000,29.145,29.145,29.1255,29.1255,330,0
+UNOV.US,D,20211203,000000,29.069,29.1,28.92,28.9968,9871,0
+UNOV.US,D,20211206,000000,29.2099,29.2099,29.145,29.145,817,0
+UNOV.US,D,20211207,000000,29.28,29.41,29.28,29.375,21456,0
+UNOV.US,D,20211208,000000,29.37,29.43,29.37,29.405,1663,0
+UNOV.US,D,20211209,000000,30.08,30.08,29.3774,29.3895,3762,0
+UNOV.US,D,20211210,000000,29.37,29.4999,29.36,29.4775,6443,0
+UNOV.US,D,20211213,000000,29.33,29.385,29.33,29.37,1577,0
+UNOV.US,D,20211214,000000,29.25,29.3,29.24,29.275,6425,0
+UNOV.US,D,20211215,000000,29.29,29.44,29.29,29.436,4198,0
+UNOV.US,D,20211216,000000,29.425,29.425,29.37,29.3775,2902,0
+UNOV.US,D,20211217,000000,29.23,29.34,29.2,29.2644,905,0
+UNOV.US,D,20211220,000000,29.03,29.1649,29.03,29.1649,6684,0
+UNOV.US,D,20211221,000000,29.23,29.325,29.22,29.325,1012,0
+UNOV.US,D,20211222,000000,29.375,29.4339,29.33,29.4339,2512,0
+UNOV.US,D,20211223,000000,29.09,29.45,29.09,29.43,2200,0
+UNOV.US,D,20211227,000000,29.494,29.59,29.494,29.5589,1906,0
+UNOV.US,D,20211228,000000,29.545,29.55,29.51,29.55,2710,0
+UNOV.US,D,20211229,000000,29.54,29.595,29.54,29.595,1496,0
+UNOV.US,D,20211230,000000,29.5517,29.57,29.55,29.57,3696,0
+UNOV.US,D,20211231,000000,29.5,29.55,29.5,29.55,392,0
+UNOV.US,D,20220103,000000,29.51,29.5891,29.51,29.58,3047,0
+UNOV.US,D,20220104,000000,29.59,29.59,29.54,29.5801,1389,0
+UNOV.US,D,20220105,000000,29.53,29.5601,29.4446,29.4457,1865,0
+UNOV.US,D,20220106,000000,29.4267,29.51,29.4223,29.4223,1546,0
+UNOV.US,D,20220107,000000,29.425,29.46,29.4113,29.4113,1585,0
+UNOV.US,D,20220110,000000,29.2399,29.44,29.2399,29.44,7842,0
+UNOV.US,D,20220111,000000,29.4,29.5,29.4,29.4914,4316,0
+UNOV.US,D,20220112,000000,29.535,29.57,29.48,29.54,29357,0
+UNOV.US,D,20220113,000000,29.49,29.49,29.4,29.4175,21338,0
+UNOV.US,D,20220114,000000,29.36,29.41,29.31,29.405,2829,0
+UNOV.US,D,20220118,000000,29.22,29.27,29.17,29.2261,14518,0
+UNOV.US,D,20220119,000000,29.26,29.299,29.1661,29.19,3183,0
+UNOV.US,D,20220120,000000,29.2986,29.2986,29.0201,29.0308,7735,0
+UNOV.US,D,20220121,000000,29.02,29.02,28.7812,28.7812,4202,0
+UNOV.US,D,20220124,000000,29.87,29.87,28.43,28.7765,30316,0
+UNOV.US,D,20220125,000000,28.5556,28.7631,28.5556,28.6451,8686,0
+UNOV.US,D,20220126,000000,28.94,28.94,28.6663,28.6663,8793,0
+UNOV.US,D,20220127,000000,28.85,28.85,28.57,28.6148,1246,0
+UNOV.US,D,20220128,000000,28.58,28.91,28.58,28.91,9521,0
+UNOV.US,D,20220131,000000,28.77,29.0594,28.77,29.0594,519,0
+UNOV.US,D,20220201,000000,29.03,29.1448,29.03,29.1448,1791,0
+UNOV.US,D,20220202,000000,29.167,29.26,29.167,29.26,6614,0
+UNOV.US,D,20220203,000000,29.15,29.17,28.99,28.99,6361,0
+UNOV.US,D,20220204,000000,28.87,29.0333,28.87,29.0333,3476,0
+UNOV.US,D,20220207,000000,29.01,29.055,28.987,28.987,2826,0
+UNOV.US,D,20220208,000000,29.02,29.102,29.02,29.102,136,0
+UNOV.US,D,20220209,000000,29.1702,29.235,29.1702,29.2305,1106,0
+UNOV.US,D,20220210,000000,29.24,29.24,29.03,29.0524,242278,0
+UNOV.US,D,20220211,000000,29.035,29.035,28.8,28.8,12357,0
+UNOV.US,D,20220214,000000,28.89,28.89,28.78,28.8187,1354,0
+UNOV.US,D,20220215,000000,28.95,28.985,28.945,28.982,2150,0
+UNOV.US,D,20220216,000000,28.91,29.04,28.91,29.0375,1504,0
+UNOV.US,D,20220217,000000,28.919,28.919,28.7501,28.81,1620,0
+UNOV.US,D,20220218,000000,28.7605,28.7605,28.67,28.73,12101,0
+UNOV.US,D,20220222,000000,28.7,28.7,28.539,28.5439,1958,0
+UNOV.US,D,20220223,000000,28.71,28.71,28.3308,28.34,2830,0
+UNOV.US,D,20220224,000000,28.225,28.487,28.18,28.487,5836,0
+UNOV.US,D,20220225,000000,28.61,28.78,28.61,28.7352,6752,0
+UNOV.US,D,20220228,000000,28.67,28.735,28.5801,28.7253,25313,0
+UNOV.US,D,20220301,000000,28.61,28.645,28.51,28.5574,11900,0
+UNOV.US,D,20220302,000000,28.77,28.7805,28.7,28.7805,12261,0
+UNOV.US,D,20220303,000000,28.7808,28.8,28.709,28.709,4688,0
+UNOV.US,D,20220304,000000,28.59,28.62,28.53,28.62,26359,0
+UNOV.US,D,20220307,000000,28.449,28.47,28.332,28.335,36797,0
+UNOV.US,D,20220308,000000,28.3,28.45,28.24,28.25,27457,0
+UNOV.US,D,20220309,000000,28.46,28.52,28.44,28.4769,5354,0
+UNOV.US,D,20220310,000000,28.305,28.44,28.305,28.44,2950,0
+UNOV.US,D,20220311,000000,28.4786,28.4786,28.2937,28.2937,1550,0
+UNOV.US,D,20220314,000000,28.29,28.3,28.19,28.198,4097,0
+UNOV.US,D,20220315,000000,28.15,28.455,28.15,28.4443,2941,0
+UNOV.US,D,20220316,000000,28.53,28.678,28.53,28.678,3875,0
+UNOV.US,D,20220317,000000,28.6573,28.87,28.6573,28.8453,1260,0
+UNOV.US,D,20220318,000000,28.86,28.9893,28.79,28.9893,9277,0
+UNOV.US,D,20220321,000000,28.9,28.945,28.8604,28.945,3789,0
+UNOV.US,D,20220322,000000,29.075,29.1,29.0161,29.0701,10764,0
+UNOV.US,D,20220323,000000,28.9,29.02,28.9,28.96,5975,0
+UNOV.US,D,20220324,000000,29.01,29.13,28.98,29.0966,7600,0
+UNOV.US,D,20220325,000000,29.0827,29.15,29.0827,29.1374,1918,0
+UNOV.US,D,20220328,000000,29.21,29.23,29.2004,29.2073,2133,0
+UNOV.US,D,20220329,000000,29.3008,29.332,29.3008,29.332,1666,0
+UNOV.US,D,20220330,000000,29.28,29.339,29.28,29.2918,3890,0
+UNOV.US,D,20220331,000000,29.33,29.33,29.14,29.14,10048,0
+UNOV.US,D,20220401,000000,29.07,29.1288,29.0697,29.1288,2249,0
+UNOV.US,D,20220404,000000,29.19,29.25,29.19,29.25,1819,0
+UNOV.US,D,20220405,000000,29.25,29.3,29.145,29.145,2012,0
+UNOV.US,D,20220406,000000,28.965,29.035,28.965,29.035,2609,0
+UNOV.US,D,20220407,000000,29.07,29.15,28.93,29.1059,13090,0
+UNOV.US,D,20220408,000000,29.029,29.08,28.99,29.05,2470,0
+UNOV.US,D,20220411,000000,28.9227,28.9227,28.87,28.87,2404,0
+UNOV.US,D,20220412,000000,28.92,28.969,28.74,28.85,4317,0
+UNOV.US,D,20220413,000000,28.8014,28.92,28.8014,28.92,3834,0
+UNOV.US,D,20220414,000000,28.84,28.875,28.815,28.815,1412,0
+UNOV.US,D,20220418,000000,28.73,28.79,28.7,28.7401,3921,0
+UNOV.US,D,20220419,000000,28.88,29.03,28.85,28.995,34248,0
+UNOV.US,D,20220420,000000,29.08,29.08,28.9501,29.0046,24779,0
+UNOV.US,D,20220421,000000,28.95,28.9601,28.75,28.7656,7491,0
+UNOV.US,D,20220422,000000,28.6,28.62,28.49,28.49,6176,0
+UNOV.US,D,20220425,000000,28.39,28.525,28.32,28.525,1565,0
+UNOV.US,D,20220426,000000,28.37,28.37,28.2344,28.2344,2841,0
+UNOV.US,D,20220427,000000,28.33,28.35,28.195,28.2299,3557,0
+UNOV.US,D,20220428,000000,28.43,28.5,28.43,28.4583,2659,0
+UNOV.US,D,20220429,000000,28.315,28.41,28.0374,28.0374,4952,0
+UNOV.US,D,20220502,000000,27.95,28.11,27.91,28.0917,26527,0
+UNOV.US,D,20220503,000000,28.18,28.19,28.07,28.0702,6587,0
+UNOV.US,D,20220504,000000,28.12,28.4483,28.09,28.4483,7082,0
+UNOV.US,D,20220505,000000,28.1348,28.14,27.97,28.0477,2806,0
+UNOV.US,D,20220506,000000,27.8881,28.11,27.8881,28.08,15649,0
+UNOV.US,D,20220509,000000,27.93,27.93,27.7,27.735,9407,0
+UNOV.US,D,20220510,000000,27.92,27.92,27.6713,27.76,9239,0
+UNOV.US,D,20220511,000000,27.67,27.84,27.62,27.63,12732,0
+UNOV.US,D,20220512,000000,27.6,27.63,27.4497,27.62,9249,0
+UNOV.US,D,20220513,000000,27.8,27.83,27.72,27.79,26248,0
+UNOV.US,D,20220516,000000,27.79,27.87,27.731,27.7466,26406,0
+UNOV.US,D,20220517,000000,27.87,27.98,27.82,27.98,5439,0
+UNOV.US,D,20220518,000000,27.7401,27.7401,27.5401,27.5689,5828,0
+UNOV.US,D,20220519,000000,27.58,27.585,27.491,27.565,8965,0
+UNOV.US,D,20220520,000000,27.545,27.55,27.34,27.55,15002,0
+UNOV.US,D,20220523,000000,27.57,27.72,27.57,27.68,3154,0
+UNOV.US,D,20220524,000000,27.63,27.67,27.52,27.6,1628,0
+UNOV.US,D,20220525,000000,27.6136,27.77,27.6136,27.7097,35169,0
+UNOV.US,D,20220526,000000,27.78,27.94,27.78,27.905,6611,0
+UNOV.US,D,20220527,000000,27.9508,28.088,27.9508,28.088,5116,0
+UNOV.US,D,20220531,000000,28.06,28.1,28.0313,28.0512,7891,0
+UNOV.US,D,20220601,000000,28.0393,28.06,28.0005,28.0005,17194,0
+UNOV.US,D,20220602,000000,27.85,28.1157,27.85,28.1157,5430,0
+UNOV.US,D,20220603,000000,27.92,28.01,27.91,27.9761,4273,0
+UNOV.US,D,20220606,000000,27.97,28.02,27.97,28.0011,1670,0
+UNOV.US,D,20220607,000000,27.97,28.1,27.97,28.1,1891,0
+UNOV.US,D,20220608,000000,27.9701,28.04,27.9612,27.9788,2439,0
+UNOV.US,D,20220609,000000,27.97,27.979,27.7687,27.7687,3043,0
+UNOV.US,D,20220610,000000,27.5193,27.579,27.51,27.5383,7961,0
+UNOV.US,D,20220613,000000,27.68,27.68,27.266,27.266,5848,0
+UNOV.US,D,20220614,000000,27.3,27.43,27.19,27.29,31972,0
+UNOV.US,D,20220615,000000,27.3001,27.4,27.29,27.3802,4032,0
+UNOV.US,D,20220616,000000,27.24,27.24,27.1451,27.2,31608,0
+UNOV.US,D,20220617,000000,27.2209,27.2499,27.1801,27.2038,24897,0
+UNOV.US,D,20220621,000000,27.2779,27.35,27.25,27.3082,10024,0
+UNOV.US,D,20220622,000000,27.31,27.3348,27.3076,27.33,1975,0
+UNOV.US,D,20220623,000000,27.32,27.39,27.2801,27.355,4526,0
+UNOV.US,D,20220624,000000,27.445,27.55,27.445,27.5202,8448,0
+UNOV.US,D,20220627,000000,27.52,27.54,27.47,27.505,5828,0
+UNOV.US,D,20220628,000000,27.4301,27.4301,27.36,27.395,18998,0
+UNOV.US,D,20220629,000000,27.386,27.43,27.3634,27.397,4868,0
+UNOV.US,D,20220630,000000,27.39,27.39,27.32,27.3445,2987,0
+UNOV.US,D,20220701,000000,27.35,27.39,27.32,27.39,22122,0
+UNOV.US,D,20220705,000000,27.2979,27.3903,27.2979,27.3903,1490,0
+UNOV.US,D,20220706,000000,27.3831,27.459,27.3831,27.4125,1318,0
+UNOV.US,D,20220707,000000,27.465,27.52,27.465,27.4886,3168,0
+UNOV.US,D,20220708,000000,27.46,27.485,27.4535,27.485,1795,0
+UNOV.US,D,20220711,000000,27.4,27.47,27.3898,27.3898,173227,0
+UNOV.US,D,20220712,000000,27.4499,27.4499,27.3799,27.3799,904,0
+UNOV.US,D,20220713,000000,27.3377,27.41,27.3377,27.3798,4825,0
+UNOV.US,D,20220714,000000,27.31,27.4,27.2901,27.36,1967,0
+UNOV.US,D,20220715,000000,27.44,27.47,27.4101,27.45,3791,0
+UNOV.US,D,20220718,000000,27.44,27.49,27.37,27.405,25138,0
+UNOV.US,D,20220719,000000,27.51,27.58,27.45,27.5502,35974,0
+UNOV.US,D,20220720,000000,27.5899,27.5899,27.54,27.5533,5204,0
+UNOV.US,D,20220721,000000,27.5501,27.65,27.55,27.6198,10626,0
+UNOV.US,D,20220722,000000,27.625,27.625,27.58,27.62,20228,0
+UNOV.US,D,20220725,000000,27.5801,27.62,27.55,27.61,10586,0
+UNOV.US,D,20220726,000000,27.6,27.6,27.5202,27.5202,4426,0
+UNOV.US,D,20220727,000000,27.6,27.68,27.6,27.6486,3575,0
+UNOV.US,D,20220728,000000,27.69,27.76,27.69,27.7152,3800,0
+UNOV.US,D,20220729,000000,27.799,27.88,27.7899,27.8207,12883,0
+UNOV.US,D,20220801,000000,27.81,27.88,27.75,27.8031,11431,0
+UNOV.US,D,20220802,000000,27.76,27.825,27.73,27.73,10593,0
+UNOV.US,D,20220803,000000,27.86,27.94,27.825,27.9099,69558,0
+UNOV.US,D,20220804,000000,27.8666,27.9,27.865,27.865,4072,0
+UNOV.US,D,20220805,000000,27.8,27.86,27.8,27.8301,4253,0
+UNOV.US,D,20220808,000000,27.96,27.96,27.81,27.81,2771,0
+UNOV.US,D,20220809,000000,27.81,27.819,27.7701,27.7901,2345,0
+UNOV.US,D,20220810,000000,27.95,27.97,27.913,27.9448,1284,0
+UNOV.US,D,20220811,000000,27.96,28.05,27.91,27.9277,50469,0
+UNOV.US,D,20220812,000000,27.936,28.083,27.936,28.083,1537,0
+UNOV.US,D,20220815,000000,28.14,28.21,28.11,28.1642,14345,0
+UNOV.US,D,20220816,000000,28.134,28.22,28.12,28.1904,5213,0
+UNOV.US,D,20220817,000000,28.13,28.169,28.09,28.16,6521,0
+UNOV.US,D,20220818,000000,28.06,28.16,28.06,28.1053,5507,0
+UNOV.US,D,20220819,000000,27.9969,28,27.9699,27.9699,1353,0
+UNOV.US,D,20220822,000000,27.855,27.855,27.79,27.8018,3046,0
+UNOV.US,D,20220823,000000,27.83,27.84,27.75,27.8,2897,0
+UNOV.US,D,20220824,000000,27.7899,27.82,27.765,27.7767,8334,0
+UNOV.US,D,20220825,000000,27.8,27.89,27.8,27.8698,1196,0
+UNOV.US,D,20220826,000000,27.71,27.85,27.63,27.65,3221,0
+UNOV.US,D,20220829,000000,27.6,27.68,27.581,27.6427,10168,0
+UNOV.US,D,20220830,000000,27.69,27.7,27.5589,27.5826,19497,0
+UNOV.US,D,20220831,000000,27.5501,27.6,27.52,27.59,30362,0
+UNOV.US,D,20220901,000000,27.518,27.6,27.518,27.6,14053,0
+UNOV.US,D,20220902,000000,27.6,27.6,27.54,27.54,954,0
+UNOV.US,D,20220906,000000,27.57,27.58,27.5217,27.5404,4897,0
+UNOV.US,D,20220907,000000,27.5565,27.62,27.5565,27.606,1702,0
+UNOV.US,D,20220908,000000,27.5889,27.63,27.5889,27.61,3402,0
+UNOV.US,D,20220909,000000,27.62,27.69,27.62,27.66,5602,0
+UNOV.US,D,20220912,000000,27.71,27.73,27.6999,27.6999,3135,0
+UNOV.US,D,20220913,000000,27.64,27.64,27.5343,27.59,7068,0
+UNOV.US,D,20220914,000000,27.535,27.59,27.53,27.5597,13981,0
+UNOV.US,D,20220915,000000,27.545,27.59,27.5305,27.58,17084,0
+UNOV.US,D,20220916,000000,27.5,27.54,27.49,27.54,1399,0
+UNOV.US,D,20220919,000000,27.52,27.59,27.51,27.59,3836,0
+UNOV.US,D,20220920,000000,27.569,27.57,27.5201,27.53,6817,0
+UNOV.US,D,20220921,000000,27.526,27.58,27.502,27.56,2869,0
+UNOV.US,D,20220922,000000,27.51,27.56,27.47,27.56,36985,0
+UNOV.US,D,20220923,000000,27.4779,27.5,27.4728,27.5,3251,0
+UNOV.US,D,20220926,000000,27.539,27.54,27.46,27.48,20228,0
+UNOV.US,D,20220927,000000,27.502,27.54,27.4711,27.5017,10050,0
+UNOV.US,D,20220928,000000,27.48,27.56,27.474,27.56,5592,0
+UNOV.US,D,20220929,000000,27.529,27.55,27.47,27.525,27616,0
+UNOV.US,D,20220930,000000,27.4977,27.55,27.49,27.53,38708,0
+UNOV.US,D,20221003,000000,27.5,27.55,27.461,27.52,4371,0
+UNOV.US,D,20221004,000000,27.5789,27.5789,27.52,27.52,3743,0
+UNOV.US,D,20221005,000000,27.44,27.59,27.44,27.52,309124,0
+UNOV.US,D,20221006,000000,27.53,27.58,27.5114,27.55,3050,0
+UNOV.US,D,20221007,000000,27.43,27.57,27.43,27.53,877,0
+UNOV.US,D,20221010,000000,27.55,27.59,27.5417,27.59,1267,0
+UNOV.US,D,20221011,000000,27.54,27.54,27.54,27.54,184,0
+UNOV.US,D,20221012,000000,27.545,27.55,27.522,27.55,5410,0
+UNOV.US,D,20221013,000000,27.5735,27.5735,27.56,27.56,1480,0
+UNOV.US,D,20221014,000000,27.58,27.6099,27.55,27.57,6527,0
+UNOV.US,D,20221017,000000,27.5659,27.5752,27.5659,27.5752,1231,0
+UNOV.US,D,20221018,000000,27.58,27.606,27.5409,27.5828,9922,0
+UNOV.US,D,20221019,000000,27.61,27.61,27.58,27.58,2265,0
+UNOV.US,D,20221020,000000,27.56,27.6,27.5401,27.59,1795,0
+UNOV.US,D,20221021,000000,27.585,27.585,27.56,27.56,21254,0
+UNOV.US,D,20221024,000000,27.29,27.64,27.29,27.61,10525,0
+UNOV.US,D,20221025,000000,27.595,27.62,27.5786,27.62,4945,0
+UNOV.US,D,20221026,000000,27.56,27.61,27.5444,27.59,14404,0
+UNOV.US,D,20221027,000000,27.59,27.61,27.59,27.59,1358,0
+UNOV.US,D,20221028,000000,27.64,27.65,27.5707,27.595,34691,0
+UNOV.US,D,20221031,000000,27.56,27.64,27.5501,27.6101,288120,0
+UNOV.US,D,20221101,000000,27.56,27.68,27.5,27.55,535554,0
+UNOV.US,D,20221102,000000,27.48,27.71,27.21,27.25,170197,0
+UNOV.US,D,20221103,000000,27.06,27.17,26.99,27.06,99555,0
+UNOV.US,D,20221104,000000,27.36,27.36,27.0401,27.26,45291,0
+UNOV.US,D,20221107,000000,27.34,27.42,27.2039,27.4,99527,0
+UNOV.US,D,20221108,000000,27.44,27.53,27.31,27.45,60281,0
+UNOV.US,D,20221109,000000,27.41,27.43,27.15,27.21,86815,0
+UNOV.US,D,20221110,000000,27.63,27.86,27.63,27.86,38469,0
+UNOV.US,D,20221111,000000,27.85,28.0199,27.84,28.0199,325389,0
+UNOV.US,D,20221114,000000,27.949,28.05,27.91,27.91,30974,0
+UNOV.US,D,20221115,000000,28.09,28.1,27.96,28.01,51455,0
+UNOV.US,D,20221116,000000,27.9,27.96,27.9,27.92,37054,0
+UNOV.US,D,20221117,000000,27.79,27.9,27.79,27.9,14803,0
+UNOV.US,D,20221118,000000,28.02,28.02,27.87,27.9416,30601,0
+UNOV.US,D,20221121,000000,27.9299,27.97,27.88,27.934,12625,0
+UNOV.US,D,20221122,000000,27.955,28.0985,27.955,28.0985,29573,0
+UNOV.US,D,20221123,000000,28.17,28.21,28.08,28.19,9398,0
+UNOV.US,D,20221125,000000,28.145,28.21,28.145,28.18,4091,0
+UNOV.US,D,20221128,000000,28.085,28.11,27.94,27.9903,18828,0
+UNOV.US,D,20221129,000000,28.06,28.06,27.935,27.9831,14313,0
+UNOV.US,D,20221130,000000,27.966,28.38,27.9238,28.38,98756,0
+UNOV.US,D,20221201,000000,28.41,28.41,28.3501,28.3805,6559,0
+UNOV.US,D,20221202,000000,28.27,28.42,28.25,28.34,31646,0
+UNOV.US,D,20221205,000000,28.26,28.29,28.11,28.1532,15093,0
+UNOV.US,D,20221206,000000,28.07,28.08,27.95,27.9826,9532,0
+UNOV.US,D,20221207,000000,28,28,27.96,27.9638,946,0
+UNOV.US,D,20221208,000000,28.04,28.1,28.03,28.0536,4317,0
+UNOV.US,D,20221209,000000,28.07,28.13,28.01,28.01,8535,0
+UNOV.US,D,20221212,000000,28.01,28.1331,28.002,28.1331,2661,0
+UNOV.US,D,20221213,000000,28.48,28.49,28.2,28.2712,10954,0
+UNOV.US,D,20221214,000000,28.3341,28.34,28.1301,28.2253,4514,0
+UNOV.US,D,20221215,000000,28.07,28.07,27.81,27.8745,4754,0
+UNOV.US,D,20221216,000000,27.66,27.7726,27.66,27.7726,10659,0
+UNOV.US,D,20221219,000000,27.66,27.69,27.56,27.66,13552,0
+UNOV.US,D,20221220,000000,27.64,27.67,27.63,27.6645,1903,0
+UNOV.US,D,20221221,000000,27.779,27.87,27.779,27.8302,23151,0
+UNOV.US,D,20221222,000000,27.61,27.6452,27.43,27.6452,4709,0
+UNOV.US,D,20221223,000000,27.66,27.73,27.66,27.7192,2943,0
+UNOV.US,D,20221227,000000,27.7,27.725,27.67,27.695,4718,0
+UNOV.US,D,20221228,000000,27.65,27.66,27.5451,27.5451,6966,0
+UNOV.US,D,20221229,000000,27.76,27.78,27.7421,27.77,5357,0
+UNOV.US,D,20221230,000000,27.699,27.7102,27.6,27.7102,27693,0
+UNOV.US,D,20230103,000000,27.68,27.71,27.57,27.6751,4753,0
+UNOV.US,D,20230104,000000,27.73,27.79,27.69,27.7346,2471,0
+UNOV.US,D,20230105,000000,27.65,27.65,27.57,27.6001,5472,0
+UNOV.US,D,20230106,000000,27.69,27.969,27.69,27.9205,2665,0
+UNOV.US,D,20230109,000000,28.06,28.06,27.9206,27.9206,962,0
+UNOV.US,D,20230110,000000,27.865,28.0094,27.865,28.0094,2752,0
+UNOV.US,D,20230111,000000,28.12,28.229,28.12,28.19,2901,0
+UNOV.US,D,20230112,000000,28.25,28.2899,28.25,28.2562,351,0
+UNOV.US,D,20230113,000000,28.2401,28.342,28.2401,28.342,337,0
+UNOV.US,D,20230117,000000,28.3701,28.3701,28.33,28.33,3711,0
+UNOV.US,D,20230118,000000,28.41,28.41,28.1564,28.1564,1358,0
+UNOV.US,D,20230119,000000,28.09,28.09,28.05,28.057,6520,0
+UNOV.US,D,20230120,000000,28.119,28.3035,28.119,28.3035,11147,0
+UNOV.US,D,20230123,000000,28.38,28.55,28.38,28.4961,3768,0
+UNOV.US,D,20230124,000000,28.44,28.4999,28.43,28.46,2754,0
+UNOV.US,D,20230125,000000,28.37,28.48,28.37,28.48,942,0
+UNOV.US,D,20230126,000000,28.59,28.6601,28.52,28.6601,11679,0
+UNOV.US,D,20230127,000000,28.69,28.77,28.68,28.7353,1611,0
+UNOV.US,D,20230130,000000,28.5901,28.62,28.5266,28.5266,1845,0
+UNOV.US,D,20230131,000000,28.6,28.7484,28.6,28.7484,1809,0
+UNOV.US,D,20230201,000000,28.73,28.91,28.67,28.91,1688,0
+UNOV.US,D,20230202,000000,29.07,29.15,29.02,29.11,17310,0
+UNOV.US,D,20230203,000000,29.05,29.06,28.94,28.94,1238,0
+UNOV.US,D,20230206,000000,28.855,28.9,28.84,28.8613,1691,0
+UNOV.US,D,20230207,000000,28.82,29.0593,28.82,29.0593,69962,0
+UNOV.US,D,20230208,000000,29.01,29.01,28.8301,28.8799,2973,0
+UNOV.US,D,20230209,000000,28.9,28.92,28.74,28.7523,193135,0
+UNOV.US,D,20230210,000000,28.71,28.77,28.71,28.77,18874,0
+UNOV.US,D,20230213,000000,28.8301,28.9242,28.8301,28.9242,3462,0
+UNOV.US,D,20230214,000000,28.95,29.01,28.83,28.962,25386,0
+UNOV.US,D,20230215,000000,28.8601,28.98,28.8601,28.975,21800,0
+UNOV.US,D,20230216,000000,28.85,28.92,28.7881,28.7881,9880,0
+UNOV.US,D,20230217,000000,28.7,28.7474,28.63,28.7474,27423,0
+UNOV.US,D,20230221,000000,28.53,28.53,28.42,28.4507,10741,0
+UNOV.US,D,20230222,000000,28.45,28.49,28.42,28.42,1863,0
+UNOV.US,D,20230223,000000,28.48,28.54,28.38,28.5142,6948,0
+UNOV.US,D,20230224,000000,28.285,28.37,28.27,28.321,33488,0
+UNOV.US,D,20230227,000000,28.39,28.4399,28.3849,28.3849,6005,0
+UNOV.US,D,20230228,000000,28.41,28.41,28.3827,28.3827,401,0
+UNOV.US,D,20230301,000000,28.3,28.31,28.26,28.2619,1341,0
+UNOV.US,D,20230302,000000,28.27,28.3948,28.27,28.3948,1360,0
+UNOV.US,D,20230303,000000,28.5,28.639,28.5,28.639,217607,0
+UNOV.US,D,20230306,000000,28.755,28.755,28.63,28.67,2265,0
+UNOV.US,D,20230307,000000,28.62,28.62,28.39,28.395,4132,0
+UNOV.US,D,20230308,000000,28.38,28.44,28.3501,28.4161,1332,0
+UNOV.US,D,20230309,000000,28.43,28.43,28.12,28.1225,21105,0
+UNOV.US,D,20230310,000000,28.04,28.08,27.8517,27.91,52297,0
+UNOV.US,D,20230313,000000,27.72,28.07,27.72,27.9598,4488,0
+UNOV.US,D,20230314,000000,28.2,28.21,28.0301,28.1836,3944,0
+UNOV.US,D,20230315,000000,27.96,28.07,27.96,28.07,3539,0
+UNOV.US,D,20230316,000000,28.07,28.3696,28.07,28.3696,1296,0
+UNOV.US,D,20230317,000000,28.25,28.25,28.2293,28.2293,168,0
+UNOV.US,D,20230320,000000,28.3,28.3811,28.2867,28.3811,4511,0
+UNOV.US,D,20230321,000000,28.569,28.5892,28.5,28.5892,5821,0
+UNOV.US,D,20230322,000000,28.649,28.649,28.359,28.359,2781,0
+UNOV.US,D,20230323,000000,28.5501,28.5501,28.29,28.3831,4496,0
+UNOV.US,D,20230324,000000,28.27,28.4475,28.27,28.4475,7905,0
+UNOV.US,D,20230327,000000,28.4894,28.4894,28.4894,28.4894,167,0
+UNOV.US,D,20230328,000000,28.43,28.48,28.38,28.4384,1652,0
+UNOV.US,D,20230329,000000,28.61,28.6639,28.56,28.6639,4243,0
+UNOV.US,D,20230330,000000,28.73,28.7359,28.67,28.7359,1756,0
+UNOV.US,D,20230331,000000,28.865,28.9607,28.865,28.9607,610,0
+UNOV.US,D,20230403,000000,29.01,29.0594,28.99,29.0594,5245,0
+UNOV.US,D,20230404,000000,29.03,29.0301,28.94,28.977,3536,0
+UNOV.US,D,20230405,000000,28.9141,28.9493,28.9,28.9493,13380,0
+UNOV.US,D,20230406,000000,28.8903,29.0051,28.8903,29.0051,6430,0
+UNOV.US,D,20230410,000000,28.91,29.005,28.9,29.005,5741,0
+UNOV.US,D,20230411,000000,29,29.06,29,29.0302,3041,0
+UNOV.US,D,20230412,000000,29.065,29.08,28.93,28.95,41999,0
+UNOV.US,D,20230413,000000,29.091,29.17,29.091,29.17,1670,0
+UNOV.US,D,20230414,000000,29.14,29.1441,29.08,29.1441,2186,0
+UNOV.US,D,20230417,000000,29.13,29.1952,29.13,29.1952,708,0
+UNOV.US,D,20230418,000000,29.19,29.239,29.19,29.239,589,0
+UNOV.US,D,20230419,000000,29.25,29.25,29.2304,29.2304,507,0
+UNOV.US,D,20230420,000000,29.02,29.21,29.02,29.1439,10955,0
+UNOV.US,D,20230421,000000,29.175,29.1802,29.17,29.1802,1029,0
+UNOV.US,D,20230424,000000,29.15,29.2036,29.15,29.2036,730,0
+UNOV.US,D,20230425,000000,29.105,29.13,28.96,28.96,3189,0
+UNOV.US,D,20230426,000000,28.97,29.01,28.83,28.874,6713,0
+UNOV.US,D,20230427,000000,29,29.2025,29,29.2025,3635,0
+UNOV.US,D,20230428,000000,29.13,29.34,29.13,29.34,4892,0
+UNOV.US,D,20230501,000000,29.34,29.44,29.32,29.36,112834,0
+UNOV.US,D,20230502,000000,29.13,29.171,29.08,29.171,1230,0
+UNOV.US,D,20230503,000000,29.2,29.24,29.0625,29.0625,1382,0
+UNOV.US,D,20230504,000000,28.93,28.94,28.91,28.9153,1807,0
+UNOV.US,D,20230505,000000,29.1,29.21,29.1,29.21,17792,0
+UNOV.US,D,20230508,000000,29.2114,29.2539,29.2101,29.2539,1645,0
+UNOV.US,D,20230509,000000,29.1892,29.1892,29.1892,29.1892,117,0
+UNOV.US,D,20230510,000000,29.2,29.29,29.19,29.28,3006,0
+UNOV.US,D,20230511,000000,29.21,29.2395,29.21,29.2395,601,0
+UNOV.US,D,20230512,000000,29.13,29.235,29.13,29.2141,4313,0
+UNOV.US,D,20230515,000000,29.27,29.2774,29.26,29.2774,814,0
+UNOV.US,D,20230516,000000,29.2184,29.2184,29.1941,29.1941,3054,0
+UNOV.US,D,20230517,000000,29.28,29.3928,29.28,29.3928,1560,0
+UNOV.US,D,20230518,000000,29.43,29.5739,29.43,29.5739,894,0
+UNOV.US,D,20230519,000000,29.52,29.55,29.5,29.5389,2167,0
+UNOV.US,D,20230522,000000,29.57,29.6,29.56,29.56,576,0
+UNOV.US,D,20230523,000000,29.4929,29.515,29.3565,29.3565,1330,0
+UNOV.US,D,20230524,000000,29.21,29.23,29.2,29.2192,2544,0
+UNOV.US,D,20230525,000000,29.33,29.4,29.33,29.385,4132,0
+UNOV.US,D,20230526,000000,29.45,29.635,29.45,29.6277,739,0
+UNOV.US,D,20230530,000000,29.62,29.6211,29.62,29.6211,237,0
+UNOV.US,D,20230531,000000,29.5,29.5324,29.5,29.5324,747,0
+UNOV.US,D,20230601,000000,29.59,29.739,29.59,29.6882,7618,0
+UNOV.US,D,20230602,000000,29.87,29.975,29.87,29.9696,7617,0
+UNOV.US,D,20230605,000000,29.99,30.02,29.9408,29.9408,1218,0
+UNOV.US,D,20230606,000000,29.9688,30.007,29.95,30.007,3596,0
+UNOV.US,D,20230607,000000,29.94,29.94,29.93,29.9352,923,0
+UNOV.US,D,20230608,000000,29.995,30.07,29.995,30.0684,22222,0
+UNOV.US,D,20230609,000000,30.11,30.11,30.1062,30.1062,728,0
+UNOV.US,D,20230612,000000,30.16,30.2411,30.16,30.2411,565,0
+UNOV.US,D,20230613,000000,30.331,30.38,30.3101,30.32,5501,0
+UNOV.US,D,20230614,000000,30.29,30.4298,30.285,30.36,10181,0
+UNOV.US,D,20230615,000000,30.4115,30.5303,30.4115,30.5303,14411,0
+UNOV.US,D,20230616,000000,30.565,30.565,30.4985,30.4985,1497,0
+UNOV.US,D,20230620,000000,30.36,30.445,30.36,30.445,2147,0
+UNOV.US,D,20230621,000000,30.41,30.455,30.37,30.3972,11183,0
+UNOV.US,D,20230622,000000,30.4044,30.4449,30.4044,30.4449,925,0
+UNOV.US,D,20230623,000000,30.3413,30.3565,30.3413,30.3565,456,0
+UNOV.US,D,20230626,000000,30.3334,30.3799,30.3,30.3092,3205,0
+UNOV.US,D,20230627,000000,30.4,30.51,30.3515,30.49,2430,0
+UNOV.US,D,20230628,000000,30.495,30.51,30.43,30.4706,17077,0
+UNOV.US,D,20230629,000000,30.48,30.55,30.48,30.5375,17744,0
+UNOV.US,D,20230630,000000,30.69,30.78,30.69,30.76,6438,0
+UNOV.US,D,20230703,000000,30.76,30.76,30.72,30.7539,14852,0
+UNOV.US,D,20230705,000000,30.71,30.77,30.71,30.725,41117,0
+UNOV.US,D,20230706,000000,30.52,30.63,30.49,30.6049,136148,0
+UNOV.US,D,20230707,000000,30.63,30.69,30.6,30.6,1933,0
+UNOV.US,D,20230710,000000,30.55,30.635,30.55,30.635,4954,0
+UNOV.US,D,20230711,000000,30.69,30.75,30.68,30.723,10581,0
+UNOV.US,D,20230712,000000,30.9,30.92,30.8409,30.89,2889,0
+UNOV.US,D,20230713,000000,30.92,30.965,30.92,30.965,845,0
+UNOV.US,D,20230714,000000,30.95,30.975,30.95,30.9596,5408,0
+UNOV.US,D,20230717,000000,30.9827,31.01,30.9827,31.009,1761,0
+UNOV.US,D,20230718,000000,31.04,31.07,31.04,31.07,28357,0
+UNOV.US,D,20230719,000000,31.1209,31.1209,31.08,31.095,3207,0
+UNOV.US,D,20230720,000000,31.0501,31.07,31,31.02,8681,0
+UNOV.US,D,20230721,000000,31.05,31.0997,31.04,31.0697,1242,0
+UNOV.US,D,20230724,000000,31.08,31.12,31.07,31.11,21414,0
+UNOV.US,D,20230725,000000,31.1,31.17,31.1,31.1404,617,0
+UNOV.US,D,20230726,000000,31.15,31.16,31.12,31.1511,2322,0
+UNOV.US,D,20230727,000000,31.215,31.215,31.0685,31.0685,1583,0
+UNOV.US,D,20230728,000000,31.14,31.22,31.14,31.195,4748,0
+UNOV.US,D,20230731,000000,31.25,31.25,31.17,31.206,2695,0
+UNOV.US,D,20230801,000000,31.166,31.1927,31.1301,31.1927,17745,0
+UNOV.US,D,20230802,000000,31.071,31.071,30.9901,31.012,256,0
+UNOV.US,D,20230803,000000,30.95,31.04,30.9401,30.982,3645,0
+UNOV.US,D,20230804,000000,31.04,31.1099,30.88,30.89,15891,0
+UNOV.US,D,20230807,000000,30.991,31.049,30.99,31.049,1652,0
+UNOV.US,D,20230808,000000,30.88,31.0087,30.88,31.0087,3017,0
+UNOV.US,D,20230809,000000,30.98,31.02,30.9,30.9257,3878,0
+UNOV.US,D,20230810,000000,30.9008,30.9401,30.9008,30.9401,365,0
+UNOV.US,D,20230811,000000,30.9443,30.9443,30.9443,30.9443,174,0
+UNOV.US,D,20230814,000000,30.95,31.03,30.95,31.0145,67332,0
+UNOV.US,D,20230815,000000,30.95,30.95,30.8449,30.8449,1246,0
+UNOV.US,D,20230816,000000,30.8301,30.8301,30.71,30.71,25350,0
+UNOV.US,D,20230817,000000,30.75,30.75,30.56,30.6029,2561,0
+UNOV.US,D,20230818,000000,30.52,30.6,30.48,30.5934,4800,0
+UNOV.US,D,20230821,000000,30.66,30.75,30.59,30.7389,588,0
+UNOV.US,D,20230822,000000,30.8,30.8,30.67,30.6996,4303,0
+UNOV.US,D,20230823,000000,30.8642,30.89,30.84,30.8838,1028,0
+UNOV.US,D,20230824,000000,30.9,30.9,30.65,30.65,8267,0
+UNOV.US,D,20230825,000000,30.74,30.808,30.62,30.808,4681,0
+UNOV.US,D,20230828,000000,30.88,30.96,30.86,30.96,5286,0
+UNOV.US,D,20230829,000000,30.94,31.1938,30.94,31.1908,3607,0
+UNOV.US,D,20230830,000000,31.18,31.28,31.18,31.2694,2537,0
+UNOV.US,D,20230831,000000,31.2731,31.32,31.2612,31.2612,2307,0
+UNOV.US,D,20230901,000000,31.32,31.3574,31.24,31.328,5403,0
+UNOV.US,D,20230905,000000,31.2595,31.2595,31.2595,31.2595,20,0
+UNOV.US,D,20230906,000000,31.1599,31.1599,31.11,31.141,18229,0
+UNOV.US,D,20230907,000000,31.0799,31.13,31.06,31.1141,1873,0
+UNOV.US,D,20230908,000000,31.1301,31.1601,31.12,31.1601,1500,0
+UNOV.US,D,20230911,000000,31.35,31.35,31.27,31.2916,692,0
+UNOV.US,D,20230912,000000,31.21,31.21,31.21,31.21,1225,0
+UNOV.US,D,20230913,000000,31.17,31.275,31.12,31.2296,11360,0
+UNOV.US,D,20230914,000000,31.3,31.4114,31.3,31.4114,2825,0
+UNOV.US,D,20230915,000000,31.27,31.3209,31.19,31.2,4346,0
+UNOV.US,D,20230918,000000,31.21,31.2668,31.19,31.1992,6744,0
+UNOV.US,D,20230919,000000,31.1,31.1718,31.0989,31.1633,3311,0
+UNOV.US,D,20230920,000000,31.21,31.2367,30.9994,30.9994,13251,0
+UNOV.US,D,20230921,000000,30.75,30.75,30.5813,30.5813,623,0
+UNOV.US,D,20230922,000000,30.66,30.66,30.5,30.5094,32165,0
+UNOV.US,D,20230925,000000,30.4101,30.6046,30.4101,30.6046,10728,0
+UNOV.US,D,20230926,000000,30.32,30.321,30.18,30.2252,9994,0
+UNOV.US,D,20230927,000000,30.31,30.31,30.13,30.2248,7635,0
+UNOV.US,D,20230928,000000,30.42,30.4201,30.3922,30.3922,1335,0
+UNOV.US,D,20230929,000000,30.54,30.54,30.28,30.3184,14256,0
+UNOV.US,D,20231002,000000,30.3099,30.3099,30.13,30.3083,16583,0
+UNOV.US,D,20231003,000000,30.25,30.25,29.87,29.9178,2640,0
+UNOV.US,D,20231004,000000,29.93,30.1764,29.93,30.1764,7559,0
+UNOV.US,D,20231005,000000,29.9799,30.17,29.965,30.1249,3471,0
+UNOV.US,D,20231006,000000,30.06,30.4914,30.06,30.4914,193,0
+UNOV.US,D,20231009,000000,30.44,30.65,30.44,30.6497,32309,0
+UNOV.US,D,20231010,000000,30.705,30.95,30.705,30.8211,2098,0
+UNOV.US,D,20231011,000000,30.9,30.9439,30.7201,30.9439,3877,0
+UNOV.US,D,20231012,000000,30.92,31.01,30.685,30.7752,8202,0
+UNOV.US,D,20231013,000000,30.78,30.78,30.6163,30.6163,347,0
+UNOV.US,D,20231016,000000,30.74,30.9661,30.74,30.9661,443,0
+UNOV.US,D,20231017,000000,30.998,30.998,30.83,30.925,4032,0
+UNOV.US,D,20231018,000000,30.79,30.79,30.48,30.5331,3101,0
+UNOV.US,D,20231019,000000,30.33,30.3482,30.2767,30.293,9429,0
+UNOV.US,D,20231020,000000,30,30.08,29.9114,29.9114,6366,0
+UNOV.US,D,20231023,000000,29.7,30.08,29.7,29.8431,1564,0
+UNOV.US,D,20231024,000000,30.01,30.0825,30.01,30.0825,1441,0
+UNOV.US,D,20231025,000000,29.71,29.71,29.57,29.6295,8026,0
+UNOV.US,D,20231026,000000,29.37,29.37,29.22,29.2657,4921,0
+UNOV.US,D,20231027,000000,29.25,29.25,29.07,29.1034,1735,0
+UNOV.US,D,20231030,000000,29.32,29.5599,29.28,29.5005,9930,0
+UNOV.US,D,20231031,000000,29.59,29.7,29.37,29.6714,54314,0
+UNOV.US,D,20231101,000000,29.78,29.88,29.7188,29.8519,587320,0
+UNOV.US,D,20231102,000000,30.055,30.15,30.055,30.15,29512,0
+UNOV.US,D,20231103,000000,30.25,30.36,30.25,30.31,17631,0
+UNOV.US,D,20231106,000000,30.37,30.37,30.24,30.34,22019,0
+UNOV.US,D,20231107,000000,30.34,30.3802,30.315,30.3802,6005,0
+UNOV.US,D,20231108,000000,30.37,30.416,30.37,30.416,10598,0
+UNOV.US,D,20231109,000000,30.4,30.47,30.27,30.2751,14600,0
+UNOV.US,D,20231110,000000,30.38,30.4954,30.29,30.4954,8453,0
+UNOV.US,D,20231113,000000,30.46,30.529,30.4101,30.52,22526,0
+UNOV.US,D,20231114,000000,30.76,30.83,30.76,30.7747,27614,0
+UNOV.US,D,20231115,000000,30.79,30.86,30.77,30.82,13151,0
+UNOV.US,D,20231116,000000,30.769,30.8102,30.734,30.8102,11432,0
+UNOV.US,D,20231117,000000,30.79,30.87,30.79,30.87,34046,0
+UNOV.US,D,20231120,000000,30.9484,30.96,30.92,30.96,10483,0
+UNOV.US,D,20231121,000000,31.07,31.07,30.8801,30.96,93231,0
+UNOV.US,D,20231122,000000,31.06,31.06,30.9301,30.9699,2619,0
+UNOV.US,D,20231124,000000,31.05,31.05,30.965,30.968,2178,0
+UNOV.US,D,20231127,000000,30.9602,31,30.9548,30.9799,1107,0
+UNOV.US,D,20231128,000000,30.995,31.01,30.9635,30.99,9324,0
+UNOV.US,D,20231129,000000,31.09,31.09,30.95,30.99,1413,0
+UNOV.US,D,20231130,000000,30.9402,31.0327,30.94,31.0327,4139,0
+UNOV.US,D,20231201,000000,31.0283,31.16,31.0169,31.1299,12632,0
+UNOV.US,D,20231204,000000,30.9602,31.0598,30.9602,31.0598,8534,0
+UNOV.US,D,20231205,000000,31.04,31.0798,31.01,31.0506,2126,0
+UNOV.US,D,20231206,000000,31.1,31.1,31.0002,31.0002,20508,0
+UNOV.US,D,20231207,000000,31.0845,31.105,31.06,31.105,2441,0
+UNOV.US,D,20231208,000000,31.092,31.16,31.09,31.16,6508,0
+UNOV.US,D,20231211,000000,31.1773,31.195,31.16,31.17,13398,0
+UNOV.US,D,20231212,000000,31.2,31.2698,31.2,31.2698,10961,0
+UNOV.US,D,20231213,000000,31.289,31.4362,31.2606,31.4362,810,0
+UNOV.US,D,20231214,000000,31.58,31.58,31.45,31.4774,6691,0
+UNOV.US,D,20231215,000000,31.57,31.57,31.48,31.4924,4258,0
+UNOV.US,D,20231218,000000,31.5,31.5283,31.5,31.5283,1574,0
+UNOV.US,D,20231219,000000,31.555,31.58,31.53,31.5604,3766,0
+UNOV.US,D,20231220,000000,31.5647,31.58,31.4311,31.4311,2421,0
+UNOV.US,D,20231221,000000,31.47,31.5201,31.44,31.5201,3745,0
+UNOV.US,D,20231222,000000,31.54,31.5551,31.525,31.5551,2515,0
+UNOV.US,D,20231226,000000,31.62,31.62,31.605,31.605,659,0
+UNOV.US,D,20231227,000000,31.61,31.65,31.61,31.6348,990,0
+UNOV.US,D,20231228,000000,31.67,31.67,31.62,31.6452,818,0
+UNOV.US,D,20231229,000000,31.6,31.65,31.6,31.6383,4525,0
+UNOV.US,D,20240102,000000,31.5489,31.585,31.54,31.5787,1540,0
+UNOV.US,D,20240103,000000,31.47,31.54,31.45,31.4692,27351,0
+UNOV.US,D,20240104,000000,31.5,31.5,31.46,31.4656,11518,0
+UNOV.US,D,20240105,000000,31.5568,31.5568,31.49,31.5107,6142,0
+UNOV.US,D,20240108,000000,31.5672,31.6648,31.54,31.6648,4050,0
+UNOV.US,D,20240109,000000,31.67,31.67,31.6101,31.6614,8491,0
+UNOV.US,D,20240110,000000,31.69,31.74,31.65,31.73,6929,0
+UNOV.US,D,20240111,000000,31.65,31.729,31.65,31.729,6241,0
+UNOV.US,D,20240112,000000,31.75,31.79,31.75,31.7898,1580,0
+UNOV.US,D,20240116,000000,31.7799,31.7799,31.69,31.7288,4062,0
+UNOV.US,D,20240117,000000,31.6693,31.6693,31.6693,31.6693,311,0
+UNOV.US,D,20240118,000000,31.6972,31.7629,31.68,31.7629,1600,0
+UNOV.US,D,20240119,000000,31.79,31.9,31.79,31.893,6912,0
+UNOV.US,D,20240122,000000,31.9163,31.9341,31.9163,31.9341,717,0
+UNOV.US,D,20240123,000000,31.93,31.9789,31.92,31.9789,1545,0
+UNOV.US,D,20240124,000000,31.9988,32.01,31.9803,31.9803,1172,0
+UNOV.US,D,20240125,000000,31.98,32.018,31.98,32.018,4143,0
+UNOV.US,D,20240126,000000,32.01,32.0298,32.01,32.0298,1456,0
+UNOV.US,D,20240129,000000,32,32.08,32,32.0758,2463,0
+UNOV.US,D,20240130,000000,32.0616,32.08,32.05,32.075,4513,0
+UNOV.US,D,20240131,000000,32.03,32.03,31.93,31.9483,7483,0
+UNOV.US,D,20240201,000000,31.97,32.08,31.97,32.0569,14338,0
+UNOV.US,D,20240202,000000,32.04,32.15,32.04,32.1408,6979,0
+UNOV.US,D,20240205,000000,32.06,32.1216,32.06,32.1216,3563,0
+UNOV.US,D,20240206,000000,32.125,32.15,32.09,32.1499,2459,0
+UNOV.US,D,20240207,000000,32.215,32.2499,32.215,32.2154,1338,0
+UNOV.US,D,20240208,000000,32.2049,32.2109,32.18,32.2109,1041,0
+UNOV.US,D,20240209,000000,32.2,32.2598,32.2,32.2598,1438,0
+UNOV.US,D,20240212,000000,32.25,32.28,32.22,32.25,4569,0
+UNOV.US,D,20240213,000000,32.26,32.26,32.03,32.1052,8066,0
+UNOV.US,D,20240214,000000,32.17,32.187,32.17,32.187,1853,0
+UNOV.US,D,20240215,000000,32.21,32.25,32.2091,32.25,4317,0
+UNOV.US,D,20240216,000000,32.25,32.25,32.19,32.23,6235,0
+UNOV.US,D,20240220,000000,32.17,32.1879,32.15,32.1806,900,0
+UNOV.US,D,20240221,000000,32.15,32.1848,32.12,32.1848,39911,0
+UNOV.US,D,20240222,000000,32.27,32.35,32.27,32.33,38635,0
+UNOV.US,D,20240223,000000,32.38,32.38,32.35,32.3729,1605,0
+UNOV.US,D,20240226,000000,32.37,32.37,32.32,32.33,2552,0
+UNOV.US,D,20240227,000000,32.34,32.3777,32.34,32.3777,347,0
+UNOV.US,D,20240228,000000,32.37,32.3746,32.33,32.3629,12464,0
+UNOV.US,D,20240229,000000,32.395,32.4188,32.37,32.4188,2088,0
+UNOV.US,D,20240301,000000,32.465,32.499,32.42,32.4668,3859,0
+UNOV.US,D,20240304,000000,32.47,32.47,32.445,32.445,1785,0
+UNOV.US,D,20240305,000000,32.36,32.4,32.35,32.3737,2480,0
+UNOV.US,D,20240306,000000,32.43,32.4699,32.39,32.4295,2066,0
+UNOV.US,D,20240307,000000,32.46,32.48,32.445,32.455,8839,0
+UNOV.US,D,20240308,000000,32.48,32.52,32.43,32.4585,18311,0
+UNOV.US,D,20240311,000000,32.37,32.42,32.37,32.42,2908,0
+UNOV.US,D,20240312,000000,32.52,32.52,32.5,32.515,2481,0
+UNOV.US,D,20240313,000000,32.515,32.515,32.48,32.505,1543,0
+UNOV.US,D,20240314,000000,32.46,32.5184,32.46,32.4853,7213,0
+UNOV.US,D,20240315,000000,32.43,32.454,32.4101,32.454,2310,0
+UNOV.US,D,20240318,000000,32.5259,32.5393,32.49,32.508,3651,0
+UNOV.US,D,20240319,000000,32.52,32.5543,32.51,32.5498,1324,0
+UNOV.US,D,20240320,000000,32.56,32.6065,32.56,32.6065,2242,0
+UNOV.US,D,20240321,000000,32.62,32.635,32.611,32.635,876,0
+UNOV.US,D,20240322,000000,32.57,32.6795,32.57,32.6519,2101,0
+UNOV.US,D,20240325,000000,32.66,32.66,32.6339,32.6339,1176,0
+UNOV.US,D,20240326,000000,32.655,32.655,32.6,32.6316,4411,0
+UNOV.US,D,20240327,000000,32.621,32.666,32.621,32.64,115584,0
+UNOV.US,D,20240328,000000,32.671,32.72,32.67,32.6952,1434,0
+UNOV.US,D,20240401,000000,32.67,32.7127,32.66,32.7097,3840,0
+UNOV.US,D,20240402,000000,32.62,32.6248,32.605,32.6248,986,0
+UNOV.US,D,20240403,000000,32.55,32.6799,32.55,32.65,4327,0
+UNOV.US,D,20240404,000000,32.6971,32.7163,32.57,32.5802,2894,0
+UNOV.US,D,20240405,000000,32.63,32.635,32.63,32.635,563,0
+UNOV.US,D,20240408,000000,32.63,32.655,32.63,32.655,804,0
+UNOV.US,D,20240409,000000,32.63,32.6619,32.6,32.6619,4801,0
+UNOV.US,D,20240410,000000,32.6499,32.6499,32.605,32.605,586,0
+UNOV.US,D,20240411,000000,32.62,32.672,32.55,32.62,19078,0
+UNOV.US,D,20240412,000000,32.537,32.5518,32.5,32.5518,2467,0
+UNOV.US,D,20240415,000000,32.541,32.5655,32.4549,32.4549,464,0
+UNOV.US,D,20240416,000000,32.43,32.47,32.43,32.43,2253,0
+UNOV.US,D,20240417,000000,32.485,32.485,32.4448,32.4448,369,0
+UNOV.US,D,20240418,000000,32.46,32.49,32.425,32.425,3074,0
+UNOV.US,D,20240419,000000,32.38,32.3999,32.3746,32.3999,3051,0
+UNOV.US,D,20240422,000000,32.43,32.53,32.43,32.475,2412,0
+UNOV.US,D,20240423,000000,32.549,32.595,32.549,32.595,2804,0
+UNOV.US,D,20240424,000000,32.64,32.64,32.5401,32.612,11771,0
+UNOV.US,D,20240425,000000,32.5,32.58,32.46,32.5597,10034,0
+UNOV.US,D,20240426,000000,32.645,32.69,32.645,32.665,4839,0
+UNOV.US,D,20240429,000000,32.69,32.7,32.65,32.6891,4386,0
+UNOV.US,D,20240430,000000,32.71,32.71,32.606,32.606,13418,0
+UNOV.US,D,20240501,000000,32.57,32.61,32.56,32.5812,8965,0
+UNOV.US,D,20240502,000000,32.66,32.66,32.5901,32.6452,1918,0
+UNOV.US,D,20240503,000000,32.765,32.7754,32.74,32.74,1461,0
+UNOV.US,D,20240506,000000,32.79,32.85,32.79,32.84,750,0
+UNOV.US,D,20240507,000000,32.855,32.89,32.82,32.865,414475,0
+UNOV.US,D,20240508,000000,32.821,32.89,32.8202,32.87,704,0
+UNOV.US,D,20240509,000000,32.89,32.93,32.8702,32.93,4088,0
+UNOV.US,D,20240510,000000,32.945,32.9699,32.923,32.93,1885,0
+UNOV.US,D,20240513,000000,32.92,32.97,32.92,32.94,1735,0
+UNOV.US,D,20240514,000000,32.9441,32.99,32.9441,32.9749,2948,0
+UNOV.US,D,20240515,000000,33.05,33.07,33.037,33.0389,1250,0
+UNOV.US,D,20240516,000000,33.04,33.04,33.03,33.0311,749,0
+UNOV.US,D,20240517,000000,33.045,33.05,33.045,33.05,310,0
+UNOV.US,D,20240520,000000,33.05,33.1,33.05,33.0602,1235,0
+UNOV.US,D,20240521,000000,33.09,33.09,33.0744,33.0744,830,0
+UNOV.US,D,20240522,000000,33.06,33.08,33.03,33.06,2065,0
+UNOV.US,D,20240523,000000,33.09,33.09,33.0308,33.0312,5239,0
+UNOV.US,D,20240524,000000,33.08,33.0875,33.07,33.0853,1364,0
+UNOV.US,D,20240528,000000,33.0861,33.0861,33.0861,33.0861,47,0
+UNOV.US,D,20240529,000000,33.0508,33.0599,33.04,33.0599,1268,0
+UNOV.US,D,20240530,000000,33.055,33.0721,33.04,33.041,1913,0
+UNOV.US,D,20240531,000000,33.0811,33.099,33.01,33.099,2258,0
+UNOV.US,D,20240603,000000,33.07,33.108,33.07,33.1062,2284,0
+UNOV.US,D,20240604,000000,33.03,33.14,33.03,33.09,7035,0
+UNOV.US,D,20240605,000000,33.135,33.16,33.135,33.16,513,0
+UNOV.US,D,20240606,000000,33.17,33.17,33.16,33.165,1685,0
+UNOV.US,D,20240607,000000,33.18,33.1839,33.1301,33.175,1999,0
+UNOV.US,D,20240610,000000,33.21,33.21,33.18,33.1853,2074,0
+UNOV.US,D,20240611,000000,33.16,33.1952,33.15,33.1952,7077,0
+UNOV.US,D,20240612,000000,33.24,33.25,33.24,33.245,1333,0
+UNOV.US,D,20240613,000000,33.21,33.26,33.21,33.2399,1080,0
+UNOV.US,D,20240614,000000,33.23,33.27,33.23,33.2351,1578,0
+UNOV.US,D,20240617,000000,33.28,33.29,33.28,33.29,570,0
+UNOV.US,D,20240618,000000,33.24,33.2702,33.24,33.2702,261,0
+UNOV.US,D,20240620,000000,33.27,33.27,33.2382,33.2611,4038,0
+UNOV.US,D,20240621,000000,33.2552,33.2799,33.23,33.2799,3544,0
+UNOV.US,D,20240624,000000,33.26,33.28,33.25,33.28,5259,0
+UNOV.US,D,20240625,000000,33.29,33.32,33.282,33.295,1126,0
+UNOV.US,D,20240626,000000,33.28,33.3093,33.28,33.3093,399,0
+UNOV.US,D,20240627,000000,33.29,33.32,33.29,33.3102,2302,0
+UNOV.US,D,20240628,000000,33.34,33.36,33.3248,33.3248,686,0
+UNOV.US,D,20240701,000000,33.34,33.34,33.3005,33.34,3714,0
+UNOV.US,D,20240702,000000,33.35,33.38,33.35,33.38,2440,0
+UNOV.US,D,20240703,000000,33.36,33.4,33.36,33.38,3924,0
+UNOV.US,D,20240705,000000,33.395,33.3999,33.395,33.3999,331,0
+UNOV.US,D,20240708,000000,33.41,33.4158,33.41,33.4158,755,0
+UNOV.US,D,20240709,000000,33.42,33.42,33.42,33.42,454,0
+UNOV.US,D,20240710,000000,33.41,33.44,33.4,33.44,475,0
+UNOV.US,D,20240711,000000,33.42,33.4202,33.4122,33.4202,1001,0
+UNOV.US,D,20240712,000000,33.45,33.47,33.45,33.4619,900,0
+UNOV.US,D,20240715,000000,33.46,33.465,33.443,33.465,1071,0
+UNOV.US,D,20240716,000000,33.466,33.47,33.46,33.47,5338,0
+UNOV.US,D,20240717,000000,33.37,33.46,33.37,33.46,1592,0
+UNOV.US,D,20240718,000000,33.48,33.48,33.4,33.425,954,0
+UNOV.US,D,20240719,000000,33.41,33.4202,33.41,33.4202,850,0
+UNOV.US,D,20240722,000000,33.45,33.4686,33.42,33.4686,7631,0
+UNOV.US,D,20240723,000000,33.44,33.48,33.44,33.48,1267,0
+UNOV.US,D,20240724,000000,33.42,33.4392,33.37,33.4056,6653,0
+UNOV.US,D,20240725,000000,33.4495,33.4495,33.3943,33.3943,743,0
+UNOV.US,D,20240726,000000,33.44,33.4502,33.4,33.4502,376,0
+UNOV.US,D,20240729,000000,33.43,33.47,33.43,33.47,2739,0
+UNOV.US,D,20240730,000000,33.4312,33.46,33.42,33.46,2014,0
+UNOV.US,D,20240731,000000,33.465,33.49,33.465,33.4839,4531,0
+UNOV.US,D,20240801,000000,33.51,33.51,33.43,33.4496,1115,0
+UNOV.US,D,20240802,000000,33.38,33.38,33.26,33.3123,967,0
+UNOV.US,D,20240805,000000,33.1,33.105,32.82,32.9511,8313,0
+UNOV.US,D,20240806,000000,33.08,33.19,33.08,33.186,11372,0
+UNOV.US,D,20240807,000000,33.23,33.35,33.1567,33.1567,991,0
+UNOV.US,D,20240808,000000,33.2304,33.3244,33.2304,33.3244,9643,0
+UNOV.US,D,20240809,000000,33.34,33.4285,33.34,33.4285,4247,0
+UNOV.US,D,20240812,000000,33.48,33.48,33.44,33.44,2193,0
+UNOV.US,D,20240813,000000,33.435,33.5193,33.435,33.5193,2086,0
+UNOV.US,D,20240814,000000,33.55,33.5561,33.55,33.5561,329,0
+UNOV.US,D,20240815,000000,33.56,33.6,33.55,33.595,2266,0
+UNOV.US,D,20240816,000000,33.615,33.615,33.615,33.615,102,0
+UNOV.US,D,20240819,000000,33.54,33.635,33.54,33.635,906,0
+UNOV.US,D,20240820,000000,33.61,33.645,33.61,33.645,973,0
+UNOV.US,D,20240821,000000,33.6,33.64,33.6,33.64,1035,0
+UNOV.US,D,20240822,000000,33.66,33.66,33.58,33.6152,4774,0
+UNOV.US,D,20240823,000000,33.63,33.6648,33.63,33.6648,5790,0
+UNOV.US,D,20240826,000000,33.67,33.67,33.67,33.67,334,0
+UNOV.US,D,20240827,000000,33.7,33.7,33.64,33.675,11542,0
+UNOV.US,D,20240828,000000,33.662,33.675,33.63,33.675,2474,0
+UNOV.US,D,20240829,000000,33.6683,33.69,33.64,33.69,4314,0
+UNOV.US,D,20240830,000000,33.71,33.715,33.67,33.715,2926,0
+UNOV.US,D,20240903,000000,33.67,33.675,33.63,33.6648,2847,0
+UNOV.US,D,20240904,000000,33.6115,33.6742,33.6115,33.6651,967,0
+UNOV.US,D,20240905,000000,33.63,33.665,33.63,33.665,704,0
+UNOV.US,D,20240906,000000,33.66,33.66,33.5601,33.635,6208,0
+UNOV.US,D,20240909,000000,33.61,33.6852,33.61,33.6852,884,0
+UNOV.US,D,20240910,000000,33.715,33.715,33.66,33.7052,1380,0
+UNOV.US,D,20240911,000000,33.65,33.735,33.65,33.735,1714,0
+UNOV.US,D,20240912,000000,33.73,33.76,33.73,33.76,3142,0
+UNOV.US,D,20240913,000000,33.79,33.79,33.75,33.7898,1602,0
+UNOV.US,D,20240916,000000,33.76,33.8,33.76,33.8,507,0
+UNOV.US,D,20240917,000000,33.8,33.8,33.8,33.8,2,0
+UNOV.US,D,20240918,000000,33.8,33.8499,33.77,33.815,3375,0
+UNOV.US,D,20240919,000000,33.8,33.83,33.8,33.83,2107,0
+UNOV.US,D,20240920,000000,33.84,33.84,33.81,33.84,3818,0
+UNOV.US,D,20240923,000000,33.82,33.84,33.82,33.82,1469,0
+UNOV.US,D,20240924,000000,33.83,33.83,33.83,33.83,2157,0
+UNOV.US,D,20240925,000000,33.84,33.87,33.82,33.86,14726,0
+UNOV.US,D,20240926,000000,33.86,33.87,33.83,33.87,4125,0
+UNOV.US,D,20240927,000000,33.87,33.88,33.87,33.88,3109,0
+UNOV.US,D,20240930,000000,33.86,33.89,33.8599,33.89,3809,0
+UNOV.US,D,20241001,000000,33.84,33.89,33.84,33.89,1065,0
+UNOV.US,D,20241002,000000,33.8,33.885,33.8,33.885,2524,0
+UNOV.US,D,20241003,000000,33.885,33.8943,33.84,33.8943,5882,0
+UNOV.US,D,20241004,000000,33.88,33.91,33.88,33.91,1627,0
+UNOV.US,D,20241007,000000,33.87,33.9137,33.87,33.91,496,0
+UNOV.US,D,20241008,000000,33.88,33.9599,33.88,33.9102,2749,0
+UNOV.US,D,20241009,000000,33.89,33.895,33.89,33.895,1230,0
+UNOV.US,D,20241010,000000,33.89,33.94,33.885,33.885,1069,0
+UNOV.US,D,20241011,000000,33.94,33.94,33.94,33.94,18,0
+UNOV.US,D,20241014,000000,33.93,33.95,33.9,33.92,1918,0
+UNOV.US,D,20241015,000000,33.95,34.01,33.94,33.955,1531,0
+UNOV.US,D,20241016,000000,33.9632,33.97,33.96,33.96,3792,0
+UNOV.US,D,20241017,000000,33.98,34.01,33.96,33.97,3873,0
+UNOV.US,D,20241018,000000,33.955,34.0299,33.95,33.95,3955,0
+UNOV.US,D,20241021,000000,34.03,34.0399,33.9853,33.99,2198,0
+UNOV.US,D,20241022,000000,33.975,33.975,33.96,33.975,1876,0
+UNOV.US,D,20241023,000000,33.9853,34,33.98,33.99,902,0
+UNOV.US,D,20241024,000000,34.05,34.05,33.94,33.995,3719,0
+UNOV.US,D,20241025,000000,33.99,34.0599,33.99,34.0251,5876,0
+UNOV.US,D,20241028,000000,34,34.0396,34,34.0202,6468,0
+UNOV.US,D,20241029,000000,34.02,34.05,34.02,34.0397,2175,0
+UNOV.US,D,20241030,000000,34.06,34.08,34.0235,34.04,46530,0
+UNOV.US,D,20241031,000000,34.05,34.09,34.027,34.0598,56527,0
+UNOV.US,D,20241101,000000,34.18,34.248,34.1,34.13,257671,0
+UNOV.US,D,20241104,000000,34.18,34.18,34.03,34.09,84964,0
+UNOV.US,D,20241105,000000,34.17,34.29,34.04,34.29,93551,0
+UNOV.US,D,20241106,000000,34.505,34.63,34.5006,34.63,64501,0
+UNOV.US,D,20241107,000000,34.69,34.7399,34.6425,34.7002,56413,0
+UNOV.US,D,20241108,000000,34.76,34.78,34.73,34.7451,14389,0
+UNOV.US,D,20241111,000000,34.79,34.85,34.7,34.71,37440,0
+UNOV.US,D,20241112,000000,34.73,34.78,34.6501,34.7599,14544,0
+UNOV.US,D,20241113,000000,34.74,34.8,34.72,34.75,34216,0
+UNOV.US,D,20241114,000000,34.8,34.8,34.64,34.66,21116,0
+UNOV.US,D,20241115,000000,34.6597,34.6597,34.41,34.47,23973,0
+UNOV.US,D,20241118,000000,34.47,34.55,34.47,34.53,5900,0
+UNOV.US,D,20241119,000000,34.45,35.6,34.41,34.56,656652,0
+UNOV.US,D,20241120,000000,34.56,34.59,34.43,34.58,23881,0
+UNOV.US,D,20241121,000000,34.56,34.6899,34.5,34.66,19599,0
+UNOV.US,D,20241122,000000,34.68,34.7299,34.6515,34.7016,18990,0
+UNOV.US,D,20241125,000000,34.8,34.8001,34.71,34.765,8790,0
+UNOV.US,D,20241126,000000,34.81,34.8471,34.78,34.8471,7426,0
+UNOV.US,D,20241127,000000,34.84,34.84,34.77,34.805,5518,0
+UNOV.US,D,20241129,000000,34.85,34.9099,34.78,34.9008,12840,0
+UNOV.US,D,20241202,000000,34.92,34.99,34.88,34.92,14802,0
+UNOV.US,D,20241203,000000,34.92,34.97,34.8928,34.96,283256,0
+UNOV.US,D,20241204,000000,35,35,34.951,34.9992,10749,0
+UNOV.US,D,20241205,000000,35.01,35.021,34.9692,34.99,3888,0
+UNOV.US,D,20241206,000000,35.05,35.075,34.98,35.03,9029,0
+UNOV.US,D,20241209,000000,35.02,35.02,34.9301,34.9502,3261,0
+UNOV.US,D,20241210,000000,34.93,34.98,34.9,34.91,9766,0
+UNOV.US,D,20241211,000000,35,35.04,34.97,34.97,4037,0
+UNOV.US,D,20241212,000000,34.98,34.98,34.9101,34.9502,5401,0
+UNOV.US,D,20241213,000000,35.01,35.01,34.9001,34.9648,2557,0
+UNOV.US,D,20241216,000000,34.98,35.0299,34.9407,35.02,8713,0
+UNOV.US,D,20241217,000000,34.97,34.98,34.9165,34.92,5009,0
+UNOV.US,D,20241218,000000,34.97,34.99,34.5894,34.5894,13232,0
+UNOV.US,D,20241219,000000,34.71,34.71,34.53,34.53,5366,0
+UNOV.US,D,20241220,000000,34.5,34.76,34.5,34.67,4241,0
+UNOV.US,D,20241223,000000,34.74,34.8401,34.727,34.8401,2273,0
+UNOV.US,D,20241224,000000,34.948,34.9859,34.9234,34.9859,1671,0
+UNOV.US,D,20241226,000000,34.98,35.0048,34.9177,35.0048,2641,0
+UNOV.US,D,20241227,000000,34.92,34.92,34.8,34.8452,5141,0
+UNOV.US,D,20241230,000000,34.6,34.79,34.6,34.67,3255,0
+UNOV.US,D,20241231,000000,34.65,34.71,34.62,34.62,13665,0
+UNOV.US,D,20250102,000000,34.74,34.74,34.48,34.6108,17603,0
+UNOV.US,D,20250103,000000,34.77,34.832,34.77,34.78,4770,0
+UNOV.US,D,20250106,000000,34.96,35.01,34.8687,34.87,5994,0
+UNOV.US,D,20250107,000000,34.95,34.95,34.6646,34.74,6229,0
+UNOV.US,D,20250108,000000,34.77,34.78,34.69,34.71,6568,0
+UNOV.US,D,20250110,000000,34.6066,34.6066,34.47,34.54,333442,0
+UNOV.US,D,20250113,000000,34.4464,34.5394,34.39,34.5,13905,0
+UNOV.US,D,20250114,000000,34.61,34.61,34.46,34.52,7853,0
+UNOV.US,D,20250115,000000,34.79,34.8999,34.76,34.87,7672,0
+UNOV.US,D,20250116,000000,34.9099,34.9099,34.81,34.8624,45111,0
+UNOV.US,D,20250117,000000,34.98,35.0599,34.96,34.96,3248,0
+UNOV.US,D,20250121,000000,35.0101,35.105,35.0101,35.1002,4213,0
+UNOV.US,D,20250122,000000,35.17,35.2396,35.17,35.22,3230,0
+UNOV.US,D,20250123,000000,35.1887,35.225,35.15,35.22,7924,0
+UNOV.US,D,20250124,000000,35.285,35.285,35.21,35.2398,4030,0
+UNOV.US,D,20250127,000000,35.04,35.04,34.9635,34.9993,6584,0
+UNOV.US,D,20250128,000000,34.97,35.1899,34.97,35.1699,4982,0
+UNOV.US,D,20250129,000000,35.12,35.1791,35.0846,35.123,5575,0
+UNOV.US,D,20250130,000000,35.1001,35.2299,35.1001,35.19,2140,0
+UNOV.US,D,20250131,000000,35.3034,35.3034,35.09,35.1215,2854,0
+UNOV.US,D,20250203,000000,34.91,35.06,34.8201,35.0381,11705,0
+UNOV.US,D,20250204,000000,35.0899,35.1494,35.0406,35.1249,3189,0
+UNOV.US,D,20250205,000000,35.12,35.21,35.1108,35.1758,2490,0
+UNOV.US,D,20250206,000000,35.22,35.2691,35.15,35.195,6776,0
+UNOV.US,D,20250207,000000,35.18,35.3,35.06,35.0971,7195,0
+UNOV.US,D,20250210,000000,35.1766,35.22,35.1682,35.1997,6561,0
+UNOV.US,D,20250211,000000,35.16,35.2047,35.1501,35.1959,5067,0
+UNOV.US,D,20250212,000000,35.15,35.18,35.02,35.1749,4243,0
+UNOV.US,D,20250213,000000,35.23,35.3093,35.23,35.3093,2942,0
+UNOV.US,D,20250214,000000,35.31,35.3451,35.301,35.3451,2091,0
+UNOV.US,D,20250218,000000,35.33,35.3464,35.02,35.3464,16316,0
+UNOV.US,D,20250219,000000,35.34,35.4399,35.33,35.416,8428,0
+UNOV.US,D,20250220,000000,35.29,35.38,35.29,35.3649,3399,0
+UNOV.US,D,20250221,000000,35.261,35.261,35.111,35.142,2377,0
+UNOV.US,D,20250224,000000,35.09,35.15,35.05,35.15,12210,0
+UNOV.US,D,20250225,000000,35.18,35.18,34.88,34.9963,172658,0
+UNOV.US,D,20250226,000000,35.04,35.1203,34.92,34.9874,110105,0
+UNOV.US,D,20250227,000000,34.98,34.98,34.7565,34.7565,3993,0
+UNOV.US,D,20250228,000000,34.77,34.9948,34.7301,34.9948,4215,0
+UNOV.US,D,20250303,000000,34.96,35.0299,34.5892,34.6923,12427,0
+UNOV.US,D,20250304,000000,34.35,34.69,34.35,34.4915,17463,0
+UNOV.US,D,20250305,000000,34.53,34.72,34.4599,34.7032,11769,0
+UNOV.US,D,20250306,000000,34.56,34.56,34.345,34.3801,7806,0
+UNOV.US,D,20250307,000000,34.29,34.4929,34.22,34.4929,14503,0
+UNOV.US,D,20250310,000000,34.145,34.16,33.92,34.0057,111491,0
+UNOV.US,D,20250311,000000,34.0899,34.0899,33.74,33.9059,13532,0
+UNOV.US,D,20250312,000000,33.8101,33.99,33.8101,33.9614,2925,0
+UNOV.US,D,20250313,000000,33.9499,33.9499,33.65,33.6848,13639,0
+UNOV.US,D,20250314,000000,33.8501,34.0589,33.8501,34.0589,3266,0
+UNOV.US,D,20250317,000000,34.11,34.2879,34.0692,34.2137,4431,0
+UNOV.US,D,20250318,000000,34.0194,34.07,33.93,33.95,7608,0
+UNOV.US,D,20250319,000000,34.0401,34.23,34.0401,34.1956,2279,0
+UNOV.US,D,20250320,000000,34.27,34.27,34.09,34.1247,899,0
+UNOV.US,D,20250321,000000,34,34.1361,33.97,34.1361,5112,0
+UNOV.US,D,20250324,000000,34.3712,34.48,34.3712,34.4783,5109,0
+UNOV.US,D,20250325,000000,34.48,34.52,34.45,34.4937,4047,0
+UNOV.US,D,20250326,000000,34.5299,34.5299,34.23,34.2999,7466,0
+UNOV.US,D,20250327,000000,34.32,34.3394,34.22,34.248,6756,0
+UNOV.US,D,20250328,000000,34.0159,34.0159,33.8421,33.88,4460,0
+UNOV.US,D,20250331,000000,33.69,33.955,33.69,33.95,5533,0
+UNOV.US,D,20250401,000000,33.9191,34.0599,33.84,34.0599,4206,0
+UNOV.US,D,20250402,000000,34.03,34.17,33.99,34.17,4801,0
+UNOV.US,D,20250403,000000,33.6299,33.6299,33.331,33.331,9026,0
+UNOV.US,D,20250404,000000,32.89,32.89,32.4198,32.4198,631811,0
+UNOV.US,D,20250407,000000,32.17,32.84,32.12,32.42,106096,0
+UNOV.US,D,20250408,000000,32.94,32.98,32.06,32.1934,17943,0
+UNOV.US,D,20250409,000000,32.3,33.56,32.21,33.54,21636,0
+UNOV.US,D,20250410,000000,33.34,33.35,32.64,33.1,35571,0
+UNOV.US,D,20250411,000000,33.07,33.42,32.98,33.42,6030,0
+UNOV.US,D,20250414,000000,33.472,33.6,33.32,33.47,5559,0
+UNOV.US,D,20250415,000000,33.455,33.53,33.3,33.3846,25130,0
+UNOV.US,D,20250416,000000,33.2,33.25,32.8535,32.9727,7324,0
+UNOV.US,D,20250417,000000,32.95,33.12,32.95,33.02,6731,0
+UNOV.US,D,20250421,000000,32.66,32.68,32.52,32.6528,8247,0
+UNOV.US,D,20250422,000000,32.91,33.04,32.8829,33.025,4326,0
+UNOV.US,D,20250423,000000,33.3456,33.49,33.2314,33.334,5419,0
+UNOV.US,D,20250424,000000,33.425,33.6399,33.425,33.6248,5979,0
+UNOV.US,D,20250425,000000,33.58,33.778,33.58,33.778,60446,0
+UNOV.US,D,20250428,000000,33.85,33.85,33.7,33.8011,5212,0
+UNOV.US,D,20250429,000000,33.73,33.96,33.73,33.9071,10344,0
+UNOV.US,D,20250430,000000,33.6,33.9472,33.6,33.9472,9208,0
+UNOV.US,D,20250501,000000,34.12,34.26,34.0728,34.0728,10841,0
+UNOV.US,D,20250502,000000,34.26,34.3799,34.26,34.3,3850,0
+UNOV.US,D,20250505,000000,34.14,34.33,34.14,34.2101,3177,0
+UNOV.US,D,20250506,000000,34.08,34.18,34.02,34.0937,13630,0
+UNOV.US,D,20250507,000000,34.03,34.1399,33.98,34.08,17133,0
+UNOV.US,D,20250508,000000,34.1301,34.4199,34.13,34.2416,4144,0
+UNOV.US,D,20250509,000000,34.22,34.2899,34.22,34.2233,3969,0
+UNOV.US,D,20250512,000000,34.6101,34.8,34.6101,34.7525,4387,0
+UNOV.US,D,20250513,000000,34.92,35,34.92,34.9414,8663,0
+UNOV.US,D,20250514,000000,35.06,35.06,34.9,34.9885,5192,0
+UNOV.US,D,20250515,000000,34.9,35.075,34.9,35.0496,8961,0
+UNOV.US,D,20250516,000000,35.06,35.1847,35.06,35.1847,1595335,0
+UNOV.US,D,20250519,000000,35.08,35.2,34.96,35.2,2664,0
+UNOV.US,D,20250520,000000,35.1445,35.19,35.12,35.1558,2367,0
+UNOV.US,D,20250521,000000,35.09,35.18,34.85,34.85,30449,0
+UNOV.US,D,20250522,000000,34.93,34.98,34.82,34.8805,52304,0
+UNOV.US,D,20250523,000000,34.72,34.87,34.65,34.7382,2745,0
+UNOV.US,D,20250527,000000,35.08,35.1589,35.08,35.108,1436,0
+UNOV.US,D,20250528,000000,35.07,35.105,35.018,35.018,655,0
+UNOV.US,D,20250529,000000,35.09,35.1,35.0487,35.0487,805,0
+UNOV.US,D,20250530,000000,35.0571,35.1175,34.91,35.1175,2483,0
+UNOV.US,D,20250602,000000,35.055,35.17,34.8301,35.12,292222,0
+UNOV.US,D,20250603,000000,35.12,35.35,35.12,35.22,2779,0
+UNOV.US,D,20250604,000000,35.33,35.33,35.2738,35.2738,2077,0
+UNOV.US,D,20250605,000000,35.29,35.3456,35.1601,35.1739,3064,0
+UNOV.US,D,20250606,000000,35.3901,35.42,35.34,35.3972,4427,0
+UNOV.US,D,20250609,000000,35.4,35.47,35.4,35.4124,7866,0
+UNOV.US,D,20250610,000000,35.4001,35.5399,35.4001,35.4799,3655,0
+UNOV.US,D,20250611,000000,35.53,35.55,35.41,35.43,3873,0
+UNOV.US,D,20250612,000000,35.48,35.533,35.48,35.533,445,0
+UNOV.US,D,20250613,000000,35.35,35.45,35.32,35.3306,4090,0
+UNOV.US,D,20250616,000000,35.55,35.55,35.49,35.5052,2502,0
+UNOV.US,D,20250617,000000,35.46,35.48,35.34,35.4,4230,0
+UNOV.US,D,20250618,000000,35.43,35.5099,35.37,35.37,2603,0
+UNOV.US,D,20250620,000000,35.49,35.49,35.3445,35.3445,6197,0
+UNOV.US,D,20250623,000000,35.47,35.54,35.44,35.54,1492,0
+UNOV.US,D,20250624,000000,35.68,35.77,35.68,35.765,6451,0
+UNOV.US,D,20250625,000000,35.83,35.84,35.73,35.7654,12161,0
+UNOV.US,D,20250626,000000,35.8799,35.88,35.83,35.8797,966,0
+UNOV.US,D,20250627,000000,35.98,36.005,35.89,35.9963,6372,0
+UNOV.US,D,20250630,000000,36.01,36.11,35.9801,36.0938,23209,0
+UNOV.US,D,20250701,000000,36.05,36.09,35.87,36.04,362260,0
+UNOV.US,D,20250702,000000,36.06,36.1192,36.06,36.1192,13630,0
+UNOV.US,D,20250703,000000,36.18,36.245,36.18,36.245,1531,0
+UNOV.US,D,20250707,000000,36.16,36.28,36.06,36.12,15479,0
+UNOV.US,D,20250708,000000,36.13,36.14,36.11,36.125,1001,0
+UNOV.US,D,20250709,000000,36.21,36.21,36.1501,36.2098,1598,0
+UNOV.US,D,20250710,000000,36.22,36.29,36.21,36.2884,2112,0
+UNOV.US,D,20250711,000000,36.23,36.3099,36.23,36.2607,2520,0
+UNOV.US,D,20250714,000000,36.255,36.275,36.2,36.2645,1422,0
+UNOV.US,D,20250715,000000,36.29,36.295,36.22,36.225,4302,0
+UNOV.US,D,20250716,000000,36.2201,36.2983,36.15,36.25,7323,0
+UNOV.US,D,20250717,000000,36.3299,36.41,36.3299,36.3697,1571,0
+UNOV.US,D,20250718,000000,36.41,36.41,36.3301,36.3594,3295,0
+UNOV.US,D,20250721,000000,36.43,36.52,36.39,36.39,5786,0
+UNOV.US,D,20250722,000000,36.35,36.4199,36.35,36.4199,1120,0
+UNOV.US,D,20250723,000000,36.46,36.5467,36.46,36.5467,756,0
+UNOV.US,D,20250724,000000,36.55,36.6238,36.55,36.5892,444,0
+UNOV.US,D,20250725,000000,36.59,36.6299,36.5801,36.6299,680,0
+UNOV.US,D,20250728,000000,36.64,36.6799,36.61,36.64,3696,0
+UNOV.US,D,20250729,000000,36.66,36.75,36.61,36.6262,9258,0
+UNOV.US,D,20250730,000000,36.62,36.694,36.485,36.5837,2658,0
+UNOV.US,D,20250731,000000,36.69,36.69,36.5442,36.5442,1742,0
+UNOV.US,D,20250801,000000,36.29,36.35,36.22,36.3086,13992,0
+UNOV.US,D,20250804,000000,36.49,36.5599,36.49,36.5599,2815,0
+UNOV.US,D,20250805,000000,36.55,36.55,36.4888,36.522,9587,0
+UNOV.US,D,20250806,000000,36.54,36.5927,36.54,36.58,465,0
+UNOV.US,D,20250807,000000,36.62,36.62,36.5727,36.5727,207,0
+UNOV.US,D,20250808,000000,36.7,36.735,36.69,36.735,3056,0
+UNOV.US,D,20250811,000000,36.73,36.8099,36.71,36.73,11189,0
+UNOV.US,D,20250812,000000,36.8,36.86,36.8,36.845,3233,0
+UNOV.US,D,20250813,000000,36.88,36.9,36.86,36.9,7181,0
+UNOV.US,D,20250814,000000,36.87,36.915,36.87,36.915,406,0
+UNOV.US,D,20250815,000000,36.87,36.88,36.86,36.86,5329,0
+UNOV.US,D,20250818,000000,36.87,36.8959,36.86,36.8959,16906,0
+UNOV.US,D,20250819,000000,36.8961,36.94,36.82,36.8501,5479,0
+UNOV.US,D,20250820,000000,36.71,36.8299,36.7,36.8149,4222,0
+UNOV.US,D,20250821,000000,35.85,36.8099,35.85,36.7599,45179,0
+UNOV.US,D,20250822,000000,36.9,37.0399,36.79,36.995,2048,0
+UNOV.US,D,20250825,000000,36.95,37.0477,36.95,36.99,8245,0
+UNOV.US,D,20250826,000000,36.94,37.0196,36.94,37.0196,9581,0
+UNOV.US,D,20250827,000000,37,37.0436,36.98,37.0199,6550,0
+UNOV.US,D,20250828,000000,37.02,37.07,37.0101,37.0697,2080,0
+UNOV.US,D,20250829,000000,37.03,37.0699,36.97,37.01,1830,0
+UNOV.US,D,20250902,000000,36.87,36.93,36.8,36.93,1885,0
+UNOV.US,D,20250903,000000,36.96,36.985,36.95,36.985,962,0
+UNOV.US,D,20250904,000000,37.03,37.0749,37.02,37.0749,31235,0
+UNOV.US,D,20250905,000000,37.15,37.15,37.04,37.1013,23860,0
+UNOV.US,D,20250908,000000,37.14,37.15,37.1,37.12,5513,0
+UNOV.US,D,20250909,000000,37.15,37.17,37.13,37.16,2983,0
+UNOV.US,D,20250910,000000,37.22,37.26,37.16,37.19,3820,0
+UNOV.US,D,20250911,000000,37.23,37.28,37.23,37.27,6089,0
+UNOV.US,D,20250912,000000,37.27,37.34,37.27,37.31,716,0
+UNOV.US,D,20250915,000000,37.31,37.34,37.3037,37.34,461,0
+UNOV.US,D,20250916,000000,37.31,37.315,37.31,37.315,309,0
+UNOV.US,D,20250917,000000,37.2601,37.32,37.2601,37.3152,1917,0
+UNOV.US,D,20250918,000000,37.31,37.4288,37.29,37.38,2866,0
+UNOV.US,D,20250919,000000,37.33,37.412,37.3,37.405,9406,0
+UNOV.US,D,20250922,000000,37.4,37.45,37.3801,37.43,2003,0
+UNOV.US,D,20250923,000000,37.3901,37.425,37.36,37.3799,4351,0
+UNOV.US,D,20250924,000000,37.3855,37.421,37.36,37.405,2042,0
+UNOV.US,D,20250925,000000,37.2801,37.375,37.2801,37.375,1818,0
+UNOV.US,D,20250926,000000,37.42,37.4243,37.39,37.4243,2997,0
+UNOV.US,D,20250929,000000,37.46,37.4897,37.441,37.48,1453,0
+UNOV.US,D,20250930,000000,37.49,37.53,37.45,37.47,28827,0
+UNOV.US,D,20251001,000000,37.46,37.52,37.46,37.52,4639,0
+UNOV.US,D,20251002,000000,37.5525,37.5525,37.45,37.525,46509,0
+UNOV.US,D,20251003,000000,37.53,37.5677,37.52,37.56,1655,0
+UNOV.US,D,20251006,000000,37.54,37.5637,37.54,37.5637,656,0
+UNOV.US,D,20251007,000000,37.55,37.5598,37.5,37.5598,26718,0
+UNOV.US,D,20251008,000000,37.56,37.615,37.55,37.615,3253,0
+UNOV.US,D,20251009,000000,37.58,37.6001,37.56,37.595,2725,0
+UNOV.US,D,20251010,000000,37.635,37.635,37.41,37.41,338,0
+UNOV.US,D,20251013,000000,37.48,37.555,37.48,37.555,382,0
+UNOV.US,D,20251014,000000,37.46,37.56,37.46,37.555,6252,0
+UNOV.US,D,20251015,000000,37.61,37.61,37.53,37.5439,3779,0
+UNOV.US,D,20251016,000000,37.56,37.61,37.44,37.4672,23373,0
+UNOV.US,D,20251017,000000,37.51,37.61,37.46,37.585,116251,0
+UNOV.US,D,20251020,000000,37.64,37.67,37.64,37.67,2287,0
+UNOV.US,D,20251021,000000,37.67,37.705,37.67,37.705,2011,0
+UNOV.US,D,20251022,000000,37.67,37.7,37.65,37.69,17581,0
+UNOV.US,D,20251023,000000,37.67,37.7204,37.67,37.715,3682,0
+UNOV.US,D,20251024,000000,37.69,37.78,37.671,37.74,18359,0
+UNOV.US,D,20251027,000000,37.7385,37.79,37.72,37.77,4899,0
+UNOV.US,D,20251028,000000,37.79,37.8,37.73,37.765,4137,0
+UNOV.US,D,20251029,000000,37.74,37.815,37.73,37.765,26027,0
+UNOV.US,D,20251030,000000,37.81,37.8199,37.73,37.8,26228,0
+UNOV.US,D,20251031,000000,37.83,37.85,37.741,37.82,224172,0
+UNOV.US,D,20251103,000000,37.91,37.94,37.77,37.91,261961,0
+UNOV.US,D,20251104,000000,37.64,37.76,37.61,37.66,81350,0
+UNOV.US,D,20251105,000000,37.64,37.79,37.64,37.7,1665003,0
+UNOV.US,D,20251106,000000,37.73,37.73,37.51,37.51,231005,0
+UNOV.US,D,20251107,000000,37.54,37.54,37.32,37.5251,79416,0
+UNOV.US,D,20251110,000000,37.7985,37.85,37.695,37.83,69474,0
+UNOV.US,D,20251111,000000,37.77,37.87,37.7401,37.86,54369,0
+UNOV.US,D,20251112,000000,37.905,37.92,37.8004,37.86,69224,0
+UNOV.US,D,20251113,000000,37.6601,37.86,37.5062,37.5502,132788,0
+UNOV.US,D,20251114,000000,37.4022,37.67,37.4022,37.58,48342,0
+UNOV.US,D,20251117,000000,37.466,37.6,37.336,37.4215,69710,0
+UNOV.US,D,20251118,000000,37.258,37.41,37.195,37.31,124215,0
+UNOV.US,D,20251119,000000,37.31,37.455,37.2601,37.34,74739,0
+UNOV.US,D,20251120,000000,37.573,37.68,37.03,37.1,202910,0
+UNOV.US,D,20251121,000000,37.12,37.39,37.08,37.27,104111,0
+UNOV.US,D,20251124,000000,37.4,37.57,37.3565,37.54,75760,0
+UNOV.US,D,20251125,000000,37.5899,37.7364,37.47,37.71,145799,0
+UNOV.US,D,20251126,000000,37.73,37.92,37.7,37.85,36835,0
+UNOV.US,D,20251128,000000,37.775,37.92,37.77,37.8806,4795,0
+UNOV.US,D,20251201,000000,37.805,37.93,37.805,37.85,24311,0
+UNOV.US,D,20251202,000000,37.93,37.94,37.8501,37.915,11985,0
+UNOV.US,D,20251203,000000,37.83,37.98,37.83,37.97,9323,0
+UNOV.US,D,20251204,000000,37.9247,37.98,37.87,37.98,12047,0
+UNOV.US,D,20251205,000000,38.06,38.1,37.96,38.04,9536,0
+UNOV.US,D,20251208,000000,37.98,38.04,37.88,37.93,17874,0
+UNOV.US,D,20251209,000000,37.98,38,37.92,37.92,98467,0
+UNOV.US,D,20251210,000000,37.88,38.1,37.88,38.06,12565,0
+UNOV.US,D,20251211,000000,37.94,38.14,37.94,38.14,10833,0
+UNOV.US,D,20251212,000000,38.0361,38.07,37.89,37.97,8491,0
+UNOV.US,D,20251215,000000,37.985,37.985,37.88,37.94,7668,0
+UNOV.US,D,20251216,000000,37.93,37.93,37.77,37.88,14435,0
+UNOV.US,D,20251217,000000,37.83,37.87,37.6501,37.6751,9330,0
+UNOV.US,D,20251218,000000,37.79,37.92,37.77,37.8238,6967,0
+UNOV.US,D,20251219,000000,37.94,38,37.861,37.9602,2690,0
+UNOV.US,D,20251222,000000,38.06,38.13,38.02,38.09,10641,0
+UNOV.US,D,20251223,000000,38.105,38.24,38.07,38.2,11325,0
+UNOV.US,D,20251224,000000,38.18,38.22,38.18,38.195,33156,0
+UNOV.US,D,20251226,000000,38.27,38.31,38.22,38.3,31007,0
+UNOV.US,D,20251229,000000,38.21,38.23,38.14,38.19,33885,0
+UNOV.US,D,20251230,000000,38.24,38.24,38.13,38.19,23726,0
+UNOV.US,D,20251231,000000,38.175,38.175,38.0556,38.0556,3553,0
+UNOV.US,D,20260102,000000,38.1021,38.15,37.98,38.12,44373,0
+UNOV.US,D,20260105,000000,38.17,38.2,38.167,38.18,20113,0
+UNOV.US,D,20260106,000000,38.24,38.31,38.2,38.2998,13781,0
+UNOV.US,D,20260107,000000,38.285,38.37,38.226,38.226,18588,0
+UNOV.US,D,20260108,000000,38.1902,38.33,38.1902,38.27,16908,0
+UNOV.US,D,20260109,000000,38.3,38.42,38.3,38.412,11144,0
+UNOV.US,D,20260112,000000,38.315,38.44,38.31,38.44,13237,0
+UNOV.US,D,20260113,000000,38.4,38.405,38.31,38.405,9737,0
+UNOV.US,D,20260114,000000,38.32,38.32,38.1801,38.2651,5200,0
+UNOV.US,D,20260115,000000,38.45,38.45,38.3301,38.365,8520,0
+UNOV.US,D,20260116,000000,38.37,38.42,38.33,38.3572,9801,0
+UNOV.US,D,20260120,000000,38.11,38.1699,37.92,37.983,24214,0
+UNOV.US,D,20260121,000000,37.98,38.23,37.895,38.21,21972,0
+UNOV.US,D,20260122,000000,38.2599,38.31,38.19,38.2452,29678,0
+UNOV.US,D,20260123,000000,38.21,38.31,38.1833,38.295,6901,0
+UNOV.US,D,20260126,000000,38.38,38.4399,38.35,38.383,4339,0
+UNOV.US,D,20260127,000000,38.47,38.48,38.44,38.4452,3549,0
+UNOV.US,D,20260128,000000,38.4484,38.52,38.4347,38.52,12111,0
+UNOV.US,D,20260129,000000,38.32,38.46,38.22,38.46,15361,0
+UNOV.US,D,20260130,000000,38.4,38.4,38.2601,38.38,46182,0
+UNOV.US,D,20260202,000000,38.4,38.48,38.3868,38.48,11395,0
+UNOV.US,D,20260203,000000,38.38,38.42,38.15,38.23,10950,0
+UNOV.US,D,20260204,000000,38.325,38.325,38.11,38.15,7681,0
+UNOV.US,D,20260205,000000,37.99,38.03,37.91,37.95,12996,0
+UNOV.US,D,20260206,000000,38.13,38.4,38.13,38.4,8441,0
+UNOV.US,D,20260209,000000,38.31,38.4899,38.31,38.42,11808,0
+UNOV.US,D,20260210,000000,38.45,38.48,38.36,38.36,8105,0
+UNOV.US,D,20260211,000000,38.34,38.3999,38.28,38.3821,6173,0
+UNOV.US,D,20260212,000000,38.37,38.37,38.04,38.04,18276,0
+UNOV.US,D,20260213,000000,38,38.19,38,38.0802,11205,0
+UNOV.US,D,20260217,000000,38.0589,38.1655,37.94,38.1032,7242,0
+UNOV.US,D,20260218,000000,38.195,38.34,38.16,38.17,5354,0

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

@@ -0,0 +1,1559 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URNM.US,D,20191205,000000,11.5605,11.721,11.5605,11.6835,24968,0
+URNM.US,D,20191206,000000,11.7485,11.877,11.7485,11.8305,16968,0
+URNM.US,D,20191209,000000,11.886,11.886,11.633,11.633,20858,0
+URNM.US,D,20191210,000000,11.62,11.73,11.62,11.6465,14646,0
+URNM.US,D,20191211,000000,11.6475,11.7435,11.6475,11.713,19604,0
+URNM.US,D,20191212,000000,11.8585,11.904,11.762,11.78,34882,0
+URNM.US,D,20191213,000000,11.7805,11.8065,11.7155,11.7375,10044,0
+URNM.US,D,20191216,000000,11.8265,11.8265,11.716,11.716,13072,0
+URNM.US,D,20191217,000000,11.6565,11.6565,11.588,11.597,10020,0
+URNM.US,D,20191218,000000,11.6015,11.748,11.6015,11.7445,4772,0
+URNM.US,D,20191219,000000,11.762,11.7665,11.6935,11.7265,14798,0
+URNM.US,D,20191220,000000,11.7795,11.8325,11.6795,11.6795,8306,0
+URNM.US,D,20191223,000000,11.7395,11.814,11.7395,11.814,5126,0
+URNM.US,D,20191224,000000,11.873,11.873,11.8015,11.8015,1910,0
+URNM.US,D,20191226,000000,11.872,11.996,11.872,11.918,14132,0
+URNM.US,D,20191227,000000,11.918,11.991,11.918,11.952,12820,0
+URNM.US,D,20191230,000000,12.0055,12.0095,11.9685,11.9775,7320,0
+URNM.US,D,20191231,000000,11.9975,12.0255,11.9615,11.9955,47050,0
+URNM.US,D,20200102,000000,12.0465,12.0465,11.987,12.0325,8980,0
+URNM.US,D,20200103,000000,12.0145,12.1015,12.0145,12.074,6638,0
+URNM.US,D,20200106,000000,12.0715,12.129,12.0265,12.1245,21880,0
+URNM.US,D,20200107,000000,12.039,12.0465,11.8835,11.8835,25684,0
+URNM.US,D,20200108,000000,11.808,11.822,11.285,11.797,17252,0
+URNM.US,D,20200109,000000,11.81,11.8585,11.643,11.651,41800,0
+URNM.US,D,20200110,000000,11.659,11.7185,11.652,11.6935,31152,0
+URNM.US,D,20200113,000000,11.785,11.849,11.731,11.79,13454,0
+URNM.US,D,20200114,000000,11.7855,11.817,11.762,11.762,9398,0
+URNM.US,D,20200115,000000,11.7755,11.7755,11.661,11.666,6440,0
+URNM.US,D,20200116,000000,11.762,11.794,11.7435,11.7685,14894,0
+URNM.US,D,20200117,000000,11.808,11.8355,11.6335,11.707,16830,0
+URNM.US,D,20200121,000000,11.6475,11.6475,11.5325,11.5325,8308,0
+URNM.US,D,20200122,000000,11.5325,11.5375,11.481,11.5035,6544,0
+URNM.US,D,20200123,000000,11.455,11.455,11.3035,11.3555,19530,0
+URNM.US,D,20200124,000000,11.3955,12.34,11.2395,11.2395,14996,0
+URNM.US,D,20200127,000000,11.065,11.065,10.9735,10.9735,14368,0
+URNM.US,D,20200128,000000,11.0285,11.0285,10.9185,10.9185,6812,0
+URNM.US,D,20200129,000000,10.8905,10.8905,10.781,10.822,4872,0
+URNM.US,D,20200130,000000,10.6615,10.8035,10.6615,10.8035,1310,0
+URNM.US,D,20200131,000000,10.781,10.798,10.73,10.7675,22166,0
+URNM.US,D,20200203,000000,10.845,11.0265,10.845,11.0055,2608,0
+URNM.US,D,20200204,000000,11.1775,11.2485,11.1775,11.2315,6954,0
+URNM.US,D,20200205,000000,11.2435,11.274,11.166,11.274,19904,0
+URNM.US,D,20200206,000000,11.258,11.258,11.1935,11.2115,1578,0
+URNM.US,D,20200207,000000,11.2115,11.384,11.1705,11.1705,1476,0
+URNM.US,D,20200210,000000,11.166,11.166,11.079,11.1065,7066,0
+URNM.US,D,20200211,000000,11.079,11.3585,11.079,11.336,4838,0
+URNM.US,D,20200212,000000,11.322,11.602,11.322,11.602,10386,0
+URNM.US,D,20200213,000000,11.5465,11.57,11.526,11.544,3076,0
+URNM.US,D,20200214,000000,11.4285,11.4525,11.42,11.4245,7866,0
+URNM.US,D,20200218,000000,11.4185,11.4185,11.3235,11.345,7924,0
+URNM.US,D,20200219,000000,11.377,11.4,11.333,11.3675,13966,0
+URNM.US,D,20200220,000000,11.3265,11.3875,11.3265,11.3265,7608,0
+URNM.US,D,20200221,000000,11.317,11.317,11.2025,11.2115,15150,0
+URNM.US,D,20200224,000000,11.0695,11.0695,10.8105,10.8585,7082,0
+URNM.US,D,20200225,000000,10.749,10.749,10.5545,10.5545,4050,0
+URNM.US,D,20200226,000000,10.5535,10.556,10.409,10.4245,8354,0
+URNM.US,D,20200227,000000,10.143,10.377,10.111,10.214,10820,0
+URNM.US,D,20200228,000000,9.969,10.1,9.772,10.1,31650,0
+URNM.US,D,20200302,000000,10.148,10.322,10.148,10.321,8988,0
+URNM.US,D,20200303,000000,10.5695,10.595,10.3705,10.3705,4380,0
+URNM.US,D,20200304,000000,10.46,10.5815,10.46,10.518,2292,0
+URNM.US,D,20200305,000000,10.345,10.363,10.3105,10.3255,4602,0
+URNM.US,D,20200306,000000,10.2215,10.2215,10.092,10.1885,2958,0
+URNM.US,D,20200309,000000,9.74,9.74,9.263,9.327,5640,0
+URNM.US,D,20200310,000000,9.5655,9.7555,9.295,9.6335,3812,0
+URNM.US,D,20200311,000000,9.41,9.41,9.0965,9.0965,2262,0
+URNM.US,D,20200312,000000,8.621,8.621,8.1535,8.3155,13908,0
+URNM.US,D,20200313,000000,8.598,8.598,8.2685,8.562,11286,0
+URNM.US,D,20200316,000000,7.7635,7.8345,7.617,7.6905,24008,0
+URNM.US,D,20200317,000000,8.1025,8.2725,7.9885,8.2505,4462,0
+URNM.US,D,20200318,000000,8.176,8.176,7.602,7.602,2846,0
+URNM.US,D,20200319,000000,7.149,7.8325,7.131,7.738,8110,0
+URNM.US,D,20200320,000000,7.673,7.673,7.673,7.673,108,0
+URNM.US,D,20200323,000000,7.676,7.676,7.337,7.47,4120,0
+URNM.US,D,20200324,000000,8.025,8.0725,8.025,8.0725,7008,0
+URNM.US,D,20200325,000000,8.0705,8.56,8.0705,8.444,3110,0
+URNM.US,D,20200326,000000,8.6485,8.81,8.4835,8.5475,20028,0
+URNM.US,D,20200327,000000,8.616,8.616,8.433,8.535,3182,0
+URNM.US,D,20200330,000000,8.715,8.9995,8.667,8.9995,2356,0
+URNM.US,D,20200331,000000,9.0005,9.13,8.997,9.0315,8900,0
+URNM.US,D,20200401,000000,9.171,9.171,8.96,9.107,2416,0
+URNM.US,D,20200402,000000,9.346,9.346,9.346,9.346,46,0
+URNM.US,D,20200403,000000,9.524,9.539,9.4305,9.539,2290,0
+URNM.US,D,20200406,000000,9.6665,9.795,9.6295,9.778,4542,0
+URNM.US,D,20200407,000000,9.859,10.2855,9.859,10.274,6144,0
+URNM.US,D,20200408,000000,10.446,10.5055,10.281,10.3695,13832,0
+URNM.US,D,20200409,000000,10.405,10.648,10.405,10.4845,4400,0
+URNM.US,D,20200413,000000,10.437,10.437,10.3445,10.3445,4102,0
+URNM.US,D,20200414,000000,10.671,11.372,10.671,11.372,12572,0
+URNM.US,D,20200415,000000,11.1615,11.5055,11.111,11.377,32732,0
+URNM.US,D,20200416,000000,11.4455,11.778,11.4455,11.666,24314,0
+URNM.US,D,20200417,000000,11.794,11.987,11.666,11.987,11322,0
+URNM.US,D,20200420,000000,11.84,12.523,11.84,12.204,44118,0
+URNM.US,D,20200421,000000,12.161,12.17,11.73,11.877,20936,0
+URNM.US,D,20200422,000000,12.143,12.411,11.9225,12.3495,19920,0
+URNM.US,D,20200423,000000,12.5415,13.0185,12.3855,12.6105,51792,0
+URNM.US,D,20200424,000000,12.642,12.812,12.6015,12.7365,9160,0
+URNM.US,D,20200427,000000,12.867,12.9405,12.6565,12.881,17252,0
+URNM.US,D,20200428,000000,13.023,13.028,12.6515,12.7235,19744,0
+URNM.US,D,20200429,000000,12.858,12.8625,12.7965,12.8075,4616,0
+URNM.US,D,20200430,000000,12.725,12.725,12.5415,12.5415,3956,0
+URNM.US,D,20200501,000000,12.4495,12.5805,12.4035,12.5805,7006,0
+URNM.US,D,20200504,000000,12.73,13.0045,12.589,13.0045,9426,0
+URNM.US,D,20200505,000000,13.078,13.1745,13.069,13.115,17218,0
+URNM.US,D,20200506,000000,13.3075,13.3075,12.9725,12.9725,10844,0
+URNM.US,D,20200507,000000,13.101,13.256,12.9775,12.9805,6690,0
+URNM.US,D,20200508,000000,13.0645,13.257,13.0645,13.1735,10680,0
+URNM.US,D,20200511,000000,12.9495,13.117,12.9495,13.1025,12940,0
+URNM.US,D,20200512,000000,13.0365,13.1835,12.7985,12.7985,10242,0
+URNM.US,D,20200513,000000,12.7385,12.757,12.0555,12.317,13796,0
+URNM.US,D,20200514,000000,12.1425,12.233,11.817,12.0875,16920,0
+URNM.US,D,20200515,000000,12.193,12.34,12.1015,12.2295,12210,0
+URNM.US,D,20200518,000000,12.5965,12.78,12.5965,12.7015,16760,0
+URNM.US,D,20200519,000000,12.647,12.6885,12.514,12.514,7332,0
+URNM.US,D,20200520,000000,13.0325,13.0325,12.61,12.648,2626,0
+URNM.US,D,20200521,000000,12.5875,12.6285,12.489,12.5625,10192,0
+URNM.US,D,20200522,000000,12.491,12.514,12.491,12.514,2102,0
+URNM.US,D,20200526,000000,12.785,12.789,12.606,12.65,4836,0
+URNM.US,D,20200527,000000,12.748,12.911,12.5415,12.911,3078,0
+URNM.US,D,20200528,000000,13.0365,13.0365,12.844,12.8765,6378,0
+URNM.US,D,20200529,000000,12.849,13.044,12.849,13.044,1698,0
+URNM.US,D,20200601,000000,13.039,13.0415,12.984,13.0415,6624,0
+URNM.US,D,20200602,000000,12.9815,13.105,12.9815,13.105,2462,0
+URNM.US,D,20200603,000000,12.991,13.092,12.9255,12.974,3358,0
+URNM.US,D,20200604,000000,12.8075,12.812,12.7435,12.7905,3210,0
+URNM.US,D,20200605,000000,12.881,12.881,12.606,12.606,11346,0
+URNM.US,D,20200608,000000,12.9545,12.9545,12.789,12.8545,8534,0
+URNM.US,D,20200609,000000,12.707,12.7425,12.707,12.7425,2158,0
+URNM.US,D,20200610,000000,12.819,12.819,12.642,12.642,984,0
+URNM.US,D,20200611,000000,12.349,12.4775,12.051,12.051,6320,0
+URNM.US,D,20200612,000000,12.4775,12.4775,12.012,12.1895,12488,0
+URNM.US,D,20200615,000000,11.927,12.3675,11.927,12.3,4190,0
+URNM.US,D,20200616,000000,12.3035,12.467,12.282,12.282,3376,0
+URNM.US,D,20200617,000000,12.27,12.27,12.27,12.27,78,0
+URNM.US,D,20200618,000000,12.228,12.228,12.228,12.228,578,0
+URNM.US,D,20200619,000000,12.3535,12.381,12.0875,12.187,5246,0
+URNM.US,D,20200622,000000,12.052,12.259,12.052,12.259,2002,0
+URNM.US,D,20200623,000000,12.3355,12.3355,12.198,12.198,1910,0
+URNM.US,D,20200624,000000,11.991,12.051,11.9455,12.0305,7722,0
+URNM.US,D,20200625,000000,12.124,12.124,12.1,12.1,1970,0
+URNM.US,D,20200626,000000,12.0375,12.0375,11.9225,11.9225,576,0
+URNM.US,D,20200629,000000,11.991,11.991,11.991,11.991,456,0
+URNM.US,D,20200630,000000,11.9685,12.3125,11.9225,12.3125,5382,0
+URNM.US,D,20200701,000000,12.3305,12.4495,12.232,12.4495,3564,0
+URNM.US,D,20200702,000000,12.585,12.7205,12.5415,12.5415,6178,0
+URNM.US,D,20200706,000000,12.5415,12.9165,12.5415,12.9165,5060,0
+URNM.US,D,20200707,000000,12.872,13.023,12.872,12.935,10246,0
+URNM.US,D,20200708,000000,13.132,13.147,12.9675,13.048,8848,0
+URNM.US,D,20200709,000000,13.023,13.0325,12.84,12.9085,4308,0
+URNM.US,D,20200710,000000,12.899,13.078,12.869,12.979,10354,0
+URNM.US,D,20200713,000000,13.463,13.463,12.723,12.723,24198,0
+URNM.US,D,20200714,000000,12.748,12.827,12.677,12.785,9408,0
+URNM.US,D,20200715,000000,13.0735,13.229,13.062,13.1855,4924,0
+URNM.US,D,20200716,000000,13.1565,13.215,13.138,13.138,16522,0
+URNM.US,D,20200717,000000,13.321,13.61,13.138,13.5655,7792,0
+URNM.US,D,20200720,000000,14.082,14.4995,13.9175,14.0235,97632,0
+URNM.US,D,20200721,000000,14.1465,14.165,14.032,14.032,35802,0
+URNM.US,D,20200722,000000,14.22,14.5365,14.2045,14.4105,30892,0
+URNM.US,D,20200723,000000,14.6235,14.761,14.451,14.5355,25316,0
+URNM.US,D,20200724,000000,14.518,14.6715,14.48,14.4905,18864,0
+URNM.US,D,20200727,000000,14.8255,14.8665,14.7425,14.859,17274,0
+URNM.US,D,20200728,000000,14.752,14.88,14.4905,14.4905,24266,0
+URNM.US,D,20200729,000000,14.55,14.55,13.757,13.954,37162,0
+URNM.US,D,20200730,000000,13.72,13.72,13.436,13.603,20902,0
+URNM.US,D,20200731,000000,13.7615,13.888,13.649,13.888,26214,0
+URNM.US,D,20200803,000000,13.9495,14.11,13.7825,14.0795,33676,0
+URNM.US,D,20200804,000000,14.133,14.298,14.105,14.2385,34128,0
+URNM.US,D,20200805,000000,14.4495,14.4765,14.174,14.2365,28760,0
+URNM.US,D,20200806,000000,14.261,14.2855,14.055,14.055,14572,0
+URNM.US,D,20200807,000000,14.055,14.078,13.9845,14.078,13754,0
+URNM.US,D,20200810,000000,14.1785,14.2705,14.018,14.0555,19428,0
+URNM.US,D,20200811,000000,14.073,14.1285,13.853,13.853,8424,0
+URNM.US,D,20200812,000000,14.0595,14.2285,13.991,14.1715,6938,0
+URNM.US,D,20200813,000000,14.3305,14.3305,14.1465,14.1735,13682,0
+URNM.US,D,20200814,000000,14.2155,14.2425,14.078,14.087,14328,0
+URNM.US,D,20200817,000000,14.1925,14.353,14.1925,14.2385,16428,0
+URNM.US,D,20200818,000000,14.4125,14.66,14.399,14.4215,48694,0
+URNM.US,D,20200819,000000,14.344,14.6005,14.344,14.486,20152,0
+URNM.US,D,20200820,000000,14.5685,14.7795,14.5215,14.6785,23664,0
+URNM.US,D,20200821,000000,14.619,14.7745,14.5635,14.6405,39342,0
+URNM.US,D,20200824,000000,14.6875,14.7105,14.454,14.6555,10680,0
+URNM.US,D,20200825,000000,14.6725,14.917,14.582,14.9125,44084,0
+URNM.US,D,20200826,000000,15.0455,15.169,14.848,15.115,33012,0
+URNM.US,D,20200827,000000,15.1325,15.403,15.1325,15.215,22842,0
+URNM.US,D,20200828,000000,15.2655,15.646,15.2655,15.646,17896,0
+URNM.US,D,20200831,000000,15.4305,15.6325,15.3615,15.4445,43490,0
+URNM.US,D,20200901,000000,15.646,15.747,15.394,15.66,39312,0
+URNM.US,D,20200902,000000,15.793,15.793,15.5565,15.5795,22660,0
+URNM.US,D,20200903,000000,15.5025,15.5865,14.903,14.963,35598,0
+URNM.US,D,20200904,000000,15.0405,15.0405,14.463,14.8115,24434,0
+URNM.US,D,20200908,000000,14.5685,14.5685,14.266,14.266,33576,0
+URNM.US,D,20200909,000000,14.5135,14.8025,14.4995,14.603,12558,0
+URNM.US,D,20200910,000000,14.6555,14.862,14.2815,14.321,17832,0
+URNM.US,D,20200911,000000,14.424,14.4905,14.188,14.399,14662,0
+URNM.US,D,20200914,000000,14.5085,14.862,14.5085,14.835,14648,0
+URNM.US,D,20200915,000000,14.8895,15.0545,14.679,14.697,22934,0
+URNM.US,D,20200916,000000,14.7475,14.761,14.6235,14.6235,21646,0
+URNM.US,D,20200917,000000,14.6555,14.6555,14.463,14.536,6214,0
+URNM.US,D,20200918,000000,14.926,14.926,14.3305,14.353,25666,0
+URNM.US,D,20200921,000000,14.1555,14.1555,13.697,13.8255,25560,0
+URNM.US,D,20200922,000000,13.7615,13.808,13.757,13.808,3858,0
+URNM.US,D,20200923,000000,13.766,13.766,13.3025,13.319,11074,0
+URNM.US,D,20200924,000000,13.0735,13.4175,13.0415,13.2725,81264,0
+URNM.US,D,20200925,000000,13.2705,13.416,13.2705,13.416,1516,0
+URNM.US,D,20200928,000000,13.436,13.514,13.413,13.437,6002,0
+URNM.US,D,20200929,000000,13.454,13.4955,13.3895,13.4955,10710,0
+URNM.US,D,20200930,000000,13.423,13.484,13.344,13.381,7236,0
+URNM.US,D,20201001,000000,13.3695,13.3695,13.2445,13.291,9714,0
+URNM.US,D,20201002,000000,13.078,13.1055,12.9315,13.0475,12620,0
+URNM.US,D,20201005,000000,13.1605,13.1605,13.0965,13.1285,7710,0
+URNM.US,D,20201006,000000,13.1885,13.2985,13.0325,13.0325,7680,0
+URNM.US,D,20201007,000000,13.133,13.398,13.1195,13.2985,8900,0
+URNM.US,D,20201008,000000,13.2985,13.3255,13.1835,13.2465,15494,0
+URNM.US,D,20201009,000000,13.2525,13.2525,13.142,13.142,6548,0
+URNM.US,D,20201012,000000,13.1425,13.256,13.069,13.1135,11850,0
+URNM.US,D,20201013,000000,13.0965,13.0965,12.8905,12.96,27762,0
+URNM.US,D,20201014,000000,12.933,12.9545,12.881,12.9085,18162,0
+URNM.US,D,20201015,000000,12.7385,12.7385,12.61,12.61,20694,0
+URNM.US,D,20201016,000000,12.6015,12.6885,12.5875,12.6255,19880,0
+URNM.US,D,20201019,000000,12.6335,12.8305,12.546,12.6285,43608,0
+URNM.US,D,20201020,000000,12.7385,13,12.7385,12.9815,26754,0
+URNM.US,D,20201021,000000,13.0325,13.115,13.008,13.008,23452,0
+URNM.US,D,20201022,000000,13.014,13.023,12.929,12.9775,10194,0
+URNM.US,D,20201023,000000,13.069,13.069,12.8585,12.883,11994,0
+URNM.US,D,20201026,000000,12.8625,12.8625,12.6445,12.7065,38538,0
+URNM.US,D,20201027,000000,12.6795,12.6795,12.61,12.61,7196,0
+URNM.US,D,20201028,000000,12.496,12.496,12.1195,12.143,80056,0
+URNM.US,D,20201029,000000,12.129,12.3995,12.129,12.353,21632,0
+URNM.US,D,20201030,000000,12.3625,12.528,12.3585,12.472,19448,0
+URNM.US,D,20201102,000000,12.5415,12.5415,12.349,12.389,10910,0
+URNM.US,D,20201103,000000,12.482,12.5555,12.427,12.4865,24798,0
+URNM.US,D,20201104,000000,12.5555,12.5555,12.404,12.404,6956,0
+URNM.US,D,20201105,000000,12.5965,12.7065,12.5875,12.6775,19902,0
+URNM.US,D,20201106,000000,12.7665,12.8625,12.725,12.817,21110,0
+URNM.US,D,20201109,000000,13.3255,13.3255,12.876,12.876,31368,0
+URNM.US,D,20201110,000000,12.8625,13.1195,12.8535,13.069,10220,0
+URNM.US,D,20201111,000000,13.092,13.419,13.078,13.419,40706,0
+URNM.US,D,20201112,000000,13.555,13.6235,13.197,13.197,33178,0
+URNM.US,D,20201113,000000,13.2065,13.311,13.2065,13.225,28400,0
+URNM.US,D,20201116,000000,13.399,13.399,13.0835,13.1835,57270,0
+URNM.US,D,20201117,000000,13.1835,13.2115,13.109,13.131,30308,0
+URNM.US,D,20201118,000000,13.2205,13.2295,13.083,13.115,28112,0
+URNM.US,D,20201119,000000,13.115,13.115,12.9545,13.102,20176,0
+URNM.US,D,20201120,000000,13.1745,13.1745,13.0785,13.092,7544,0
+URNM.US,D,20201123,000000,13.124,13.266,13.092,13.234,26408,0
+URNM.US,D,20201124,000000,13.3075,13.912,13.273,13.665,57624,0
+URNM.US,D,20201125,000000,13.665,14.22,13.665,13.94,45156,0
+URNM.US,D,20201127,000000,13.8715,14.046,13.7385,13.7385,25062,0
+URNM.US,D,20201130,000000,13.8715,13.8715,13.6515,13.6555,32994,0
+URNM.US,D,20201201,000000,13.908,14.11,13.876,13.8805,46594,0
+URNM.US,D,20201202,000000,13.876,14.2935,13.853,14.2935,40518,0
+URNM.US,D,20201203,000000,14.385,14.609,14.385,14.4815,61730,0
+URNM.US,D,20201204,000000,14.4355,15.4535,14.3005,15.348,106298,0
+URNM.US,D,20201207,000000,16.233,17.65,16.233,16.9575,151740,0
+URNM.US,D,20201208,000000,17.3565,17.3565,16.6225,16.893,73254,0
+URNM.US,D,20201209,000000,16.8795,16.8795,16.05,16.136,72628,0
+URNM.US,D,20201210,000000,16.082,17.347,16.082,16.962,94298,0
+URNM.US,D,20201211,000000,17.384,17.6315,17.0125,17.549,165722,0
+URNM.US,D,20201214,000000,18.425,19.4315,18.347,18.6225,296056,0
+URNM.US,D,20201215,000000,18.934,19.1585,18.3795,18.815,92690,0
+URNM.US,D,20201216,000000,18.9385,19.0325,18.801,18.934,100526,0
+URNM.US,D,20201217,000000,18.9755,19.2595,18.824,18.934,109976,0
+URNM.US,D,20201218,000000,18.856,18.929,18.608,18.8265,57974,0
+URNM.US,D,20201221,000000,18.576,18.8835,18.159,18.517,109588,0
+URNM.US,D,20201222,000000,18.342,18.847,18.342,18.5945,61302,0
+URNM.US,D,20201223,000000,18.6725,19.434,18.6635,19.2135,178244,0
+URNM.US,D,20201224,000000,19.3285,19.521,19.2135,19.521,60862,0
+URNM.US,D,20201228,000000,20.006,20.646,19.6365,20.213,179880,0
+URNM.US,D,20201229,000000,21.1075,21.1075,20.006,20.2365,73678,0
+URNM.US,D,20201230,000000,20.2695,20.754,20.2695,20.5045,91580,0
+URNM.US,D,20201231,000000,20.5045,20.5045,20.1605,20.194,66938,0
+URNM.US,D,20210104,000000,20.6505,20.665,20.1515,20.3115,138382,0
+URNM.US,D,20210105,000000,20.4435,21.6865,20.4435,21.5495,193070,0
+URNM.US,D,20210106,000000,21.8935,22.59,21.6535,22.0485,202610,0
+URNM.US,D,20210107,000000,22.1945,22.8725,22.096,22.656,146116,0
+URNM.US,D,20210108,000000,22.8255,22.8255,21.4885,21.865,256490,0
+URNM.US,D,20210111,000000,21.6015,21.63,20.8835,21.324,167310,0
+URNM.US,D,20210112,000000,21.3145,21.418,20.3845,20.396,117548,0
+URNM.US,D,20210113,000000,20.5375,21.0365,20.5375,20.9385,110174,0
+URNM.US,D,20210114,000000,21.2485,21.8215,21.1895,21.724,147418,0
+URNM.US,D,20210115,000000,21.799,22.0065,21.0035,21.076,184690,0
+URNM.US,D,20210119,000000,21.0745,21.0745,20.341,20.5565,150964,0
+URNM.US,D,20210120,000000,21.0365,21.0365,20.5485,20.9435,90834,0
+URNM.US,D,20210121,000000,21.0035,21.032,20.388,20.773,66002,0
+URNM.US,D,20210122,000000,20.42,20.42,20.0385,20.241,100618,0
+URNM.US,D,20210125,000000,20.194,20.594,20.161,20.594,74204,0
+URNM.US,D,20210126,000000,20.806,21.051,20.5395,20.8105,60656,0
+URNM.US,D,20210127,000000,20.359,20.359,19.7985,19.8605,93680,0
+URNM.US,D,20210128,000000,19.7705,19.7705,19.4995,19.72,74426,0
+URNM.US,D,20210129,000000,19.469,19.9045,19.149,19.271,107538,0
+URNM.US,D,20210201,000000,19.422,21.0625,19.3185,20.9435,229662,0
+URNM.US,D,20210202,000000,21.592,21.8415,20.9235,21.2,77626,0
+URNM.US,D,20210203,000000,21.2765,21.632,21.1175,21.465,96450,0
+URNM.US,D,20210204,000000,21.5545,21.5545,21.126,21.206,52854,0
+URNM.US,D,20210205,000000,21.611,22.2605,21.336,22.237,120582,0
+URNM.US,D,20210208,000000,22.915,23.6115,22.9005,23.522,169152,0
+URNM.US,D,20210209,000000,24.1905,24.421,23.762,24.0115,144170,0
+URNM.US,D,20210210,000000,24.8025,24.854,23.9035,24.5245,171086,0
+URNM.US,D,20210211,000000,24.6095,25.471,24.3835,24.713,190018,0
+URNM.US,D,20210212,000000,24.84,25.179,24.6755,24.9485,101640,0
+URNM.US,D,20210216,000000,27.448,28.135,26.3605,27.6785,384788,0
+URNM.US,D,20210217,000000,28.8415,29.0295,27.5515,28.3095,345178,0
+URNM.US,D,20210218,000000,27.82,28.126,25.7345,26.116,337396,0
+URNM.US,D,20210219,000000,26.5345,27.189,26.2665,27.0195,253234,0
+URNM.US,D,20210222,000000,27.043,27.4175,26.8785,27.0385,281044,0
+URNM.US,D,20210223,000000,26.8595,26.8595,25.1365,26.29,252090,0
+URNM.US,D,20210224,000000,25.89,26.516,25.4335,26.417,676514,0
+URNM.US,D,20210225,000000,26.723,27.156,26.126,26.3935,483662,0
+URNM.US,D,20210226,000000,26.304,26.304,24.6895,25.151,451424,0
+URNM.US,D,20210301,000000,26.4125,26.502,25.466,25.7625,568704,0
+URNM.US,D,20210302,000000,25.918,27.1045,25.7675,27.062,573468,0
+URNM.US,D,20210303,000000,27.6505,28.2435,27.1135,27.363,523514,0
+URNM.US,D,20210304,000000,27.2645,27.2645,25.0475,25.4805,445360,0
+URNM.US,D,20210305,000000,25.513,25.885,23.842,25.16,413292,0
+URNM.US,D,20210308,000000,25.278,25.452,24.4775,24.666,169548,0
+URNM.US,D,20210309,000000,25.245,25.819,25.182,25.579,179636,0
+URNM.US,D,20210310,000000,25.664,25.692,24.9625,25.1625,121888,0
+URNM.US,D,20210311,000000,25.9135,26.238,25.537,26.2145,293386,0
+URNM.US,D,20210312,000000,26.0405,26.9915,26.031,26.8315,122782,0
+URNM.US,D,20210315,000000,27.4245,28.3045,27.109,28.3045,369084,0
+URNM.US,D,20210316,000000,29.086,30.1265,28.8225,29.5005,619880,0
+URNM.US,D,20210317,000000,29.26,29.5205,28.479,29.4155,347280,0
+URNM.US,D,20210318,000000,29.6555,30.051,28.479,28.592,280180,0
+URNM.US,D,20210319,000000,28.7235,28.7235,27.6645,28.295,218712,0
+URNM.US,D,20210322,000000,28.6485,28.714,28.1115,28.1305,213756,0
+URNM.US,D,20210323,000000,28.1305,28.1305,26.629,26.7325,383966,0
+URNM.US,D,20210324,000000,27.1325,27.302,26.37,26.6335,296704,0
+URNM.US,D,20210325,000000,26.3655,26.4075,25.4875,26.318,252854,0
+URNM.US,D,20210326,000000,26.4925,27.283,26.3605,27.0665,225626,0
+URNM.US,D,20210329,000000,27.255,27.255,26.243,26.869,186302,0
+URNM.US,D,20210330,000000,26.544,26.6855,26.0075,26.4405,436528,0
+URNM.US,D,20210331,000000,26.1815,26.9345,25.97,26.092,257982,0
+URNM.US,D,20210401,000000,26.9065,27.8385,26.3605,27.74,226826,0
+URNM.US,D,20210405,000000,28.78,29.6555,28.2435,29.646,620572,0
+URNM.US,D,20210406,000000,29.726,30.1265,28.978,29.166,299194,0
+URNM.US,D,20210407,000000,29.557,29.7875,28.4835,28.714,221032,0
+URNM.US,D,20210408,000000,28.3845,29.18,28.3845,29.1755,225808,0
+URNM.US,D,20210409,000000,29.2885,29.364,28.7425,28.832,138174,0
+URNM.US,D,20210412,000000,28.832,28.832,27.316,27.4905,358034,0
+URNM.US,D,20210413,000000,27.2645,27.514,26.855,27.09,233722,0
+URNM.US,D,20210414,000000,27.4525,27.768,26.857,26.916,315626,0
+URNM.US,D,20210415,000000,27.5795,27.5795,26.784,26.996,326996,0
+URNM.US,D,20210416,000000,27.2455,27.302,26.4545,26.822,232534,0
+URNM.US,D,20210419,000000,27.17,27.17,26.0405,26.276,211378,0
+URNM.US,D,20210420,000000,26.3325,26.3325,25.1165,25.819,224854,0
+URNM.US,D,20210421,000000,25.904,26.4145,25.8405,26.3605,289660,0
+URNM.US,D,20210422,000000,26.483,26.483,25.6405,25.7015,167286,0
+URNM.US,D,20210423,000000,25.89,26.2615,25.8825,26.1395,67498,0
+URNM.US,D,20210426,000000,26.3135,26.6805,26.3135,26.511,254646,0
+URNM.US,D,20210427,000000,26.4545,26.789,26.3605,26.544,186186,0
+URNM.US,D,20210428,000000,26.6995,27.6455,26.549,27.6125,176588,0
+URNM.US,D,20210429,000000,28.1115,28.375,27.3255,27.6975,422644,0
+URNM.US,D,20210430,000000,27.862,28.0785,27.523,27.7725,350280,0
+URNM.US,D,20210503,000000,28.333,29.519,28.173,29.4815,443686,0
+URNM.US,D,20210504,000000,29.646,29.872,29.185,29.34,397990,0
+URNM.US,D,20210505,000000,30.1265,30.762,30.1265,30.602,343850,0
+URNM.US,D,20210506,000000,31.275,31.5105,30.644,31.044,551640,0
+URNM.US,D,20210507,000000,31.261,32.3035,31.0065,32.2775,550334,0
+URNM.US,D,20210510,000000,32.833,32.833,31.6045,31.7645,615580,0
+URNM.US,D,20210511,000000,30.823,31.4445,30.2485,31.2185,459858,0
+URNM.US,D,20210512,000000,31.5385,31.5385,29.8955,30.258,436400,0
+URNM.US,D,20210513,000000,29.75,30.103,28.6575,29.0815,411048,0
+URNM.US,D,20210514,000000,29.6555,30.489,29.411,30.4795,304154,0
+URNM.US,D,20210517,000000,30.95,31.5855,30.6865,31.162,316194,0
+URNM.US,D,20210518,000000,31.835,32.009,31.5385,31.6375,344318,0
+URNM.US,D,20210519,000000,31.3265,31.463,30.248,30.8325,331582,0
+URNM.US,D,20210520,000000,31.077,31.2135,30.6395,31.115,209044,0
+URNM.US,D,20210521,000000,31.068,31.369,30.616,30.616,158730,0
+URNM.US,D,20210524,000000,30.6675,30.821,30.423,30.578,120018,0
+URNM.US,D,20210525,000000,30.578,30.578,29.872,29.9005,156808,0
+URNM.US,D,20210526,000000,30.0885,30.5825,30.0885,30.4275,195428,0
+URNM.US,D,20210527,000000,30.5875,31.5385,30.178,31.3315,721206,0
+URNM.US,D,20210528,000000,31.92,32.097,30.8605,31.2135,466324,0
+URNM.US,D,20210601,000000,31.835,32.5315,31.5385,32.433,463842,0
+URNM.US,D,20210602,000000,33.0355,33.1835,32.4895,32.5695,254124,0
+URNM.US,D,20210603,000000,32.48,32.6355,31.769,32.16,385884,0
+URNM.US,D,20210604,000000,32.527,33.054,32.306,32.8705,277208,0
+URNM.US,D,20210607,000000,32.932,33.5155,32.8705,33.3415,456676,0
+URNM.US,D,20210608,000000,33.4075,33.4215,32.8565,32.979,273936,0
+URNM.US,D,20210609,000000,33.2755,33.2755,32.527,32.621,299450,0
+URNM.US,D,20210610,000000,32.9085,33.2755,32.505,33.1105,167954,0
+URNM.US,D,20210611,000000,33.4875,33.548,33.1485,33.2565,250946,0
+URNM.US,D,20210614,000000,33.186,33.227,30.7385,31.322,1073806,0
+URNM.US,D,20210615,000000,31.5385,31.7435,31.115,31.6515,330036,0
+URNM.US,D,20210616,000000,31.727,31.967,31.2475,31.6045,219060,0
+URNM.US,D,20210617,000000,30.9925,31.2775,29.359,30.0795,807086,0
+URNM.US,D,20210618,000000,29.4205,29.8625,28.9495,29.185,388624,0
+URNM.US,D,20210621,000000,29.1615,29.4205,28.5495,29.3215,352676,0
+URNM.US,D,20210622,000000,29.373,29.618,29.0155,29.3075,318268,0
+URNM.US,D,20210623,000000,29.392,29.9145,29.326,29.533,322522,0
+URNM.US,D,20210624,000000,29.9805,30.597,29.7285,30.4795,297468,0
+URNM.US,D,20210625,000000,30.7475,30.8325,30.23,30.324,355092,0
+URNM.US,D,20210628,000000,30.2485,30.3005,29.4205,29.5145,350366,0
+URNM.US,D,20210629,000000,29.392,29.839,28.7145,28.785,351912,0
+URNM.US,D,20210630,000000,28.761,29.6145,28.7425,29.4345,247904,0
+URNM.US,D,20210701,000000,29.524,30.1735,29.152,29.698,439976,0
+URNM.US,D,20210702,000000,30.037,30.1265,29.225,29.4815,145782,0
+URNM.US,D,20210706,000000,29.637,29.83,28.5495,28.8175,350904,0
+URNM.US,D,20210707,000000,28.606,28.7705,27.961,28.2575,314684,0
+URNM.US,D,20210708,000000,27.961,28.039,27.3065,27.443,324522,0
+URNM.US,D,20210709,000000,27.749,28.105,27.495,27.881,184848,0
+URNM.US,D,20210712,000000,27.6925,27.881,27.4625,27.523,199592,0
+URNM.US,D,20210713,000000,27.354,27.5185,27.1335,27.208,235688,0
+URNM.US,D,20210714,000000,27.302,27.5295,26.742,26.85,390566,0
+URNM.US,D,20210715,000000,26.8785,26.8785,26.3605,26.643,365974,0
+URNM.US,D,20210716,000000,26.7655,26.7655,25.703,25.984,411054,0
+URNM.US,D,20210719,000000,25.179,25.302,24.4775,24.7835,575592,0
+URNM.US,D,20210720,000000,24.7035,25.711,24.639,25.5745,393362,0
+URNM.US,D,20210721,000000,26.2195,27.0385,26.125,26.817,283076,0
+URNM.US,D,20210722,000000,27.2315,27.848,26.45,26.9725,183902,0
+URNM.US,D,20210723,000000,27.062,27.2595,26.6875,26.8125,96912,0
+URNM.US,D,20210726,000000,26.9065,27.302,26.7135,26.9915,142642,0
+URNM.US,D,20210727,000000,27.01,27.1135,26.4075,26.591,110202,0
+URNM.US,D,20210728,000000,26.4595,27.874,26.4595,27.641,249728,0
+URNM.US,D,20210729,000000,28.102,28.479,27.914,28.22,513790,0
+URNM.US,D,20210730,000000,28.0455,28.1965,27.7725,27.8715,241228,0
+URNM.US,D,20210802,000000,28.2435,28.3095,27.5375,27.768,114320,0
+URNM.US,D,20210803,000000,27.787,27.787,27.255,27.401,120438,0
+URNM.US,D,20210804,000000,27.434,27.5305,26.624,26.737,108138,0
+URNM.US,D,20210805,000000,26.7605,27.1515,26.563,26.883,60764,0
+URNM.US,D,20210806,000000,26.7985,26.8445,26.398,26.742,62772,0
+URNM.US,D,20210809,000000,26.502,26.7325,26.1485,26.224,166944,0
+URNM.US,D,20210810,000000,26.318,26.937,26.318,26.8785,203284,0
+URNM.US,D,20210811,000000,27.062,27.0665,26.563,26.888,111392,0
+URNM.US,D,20210812,000000,26.7185,26.7985,26.436,26.6195,120096,0
+URNM.US,D,20210813,000000,26.436,26.436,25.9135,25.998,232496,0
+URNM.US,D,20210816,000000,25.6875,25.6875,25.0895,25.278,202568,0
+URNM.US,D,20210817,000000,24.779,25.0145,24.487,24.581,239930,0
+URNM.US,D,20210818,000000,24.586,25.1685,24.5115,24.7365,113340,0
+URNM.US,D,20210819,000000,24.3555,24.6065,23.8255,23.9365,290748,0
+URNM.US,D,20210820,000000,23.6915,24.2895,23.6915,24.181,189406,0
+URNM.US,D,20210823,000000,24.9815,25.899,24.9815,25.871,222198,0
+URNM.US,D,20210824,000000,26.37,26.6145,26.318,26.502,130614,0
+URNM.US,D,20210825,000000,26.7465,26.8315,26.5815,26.7325,78076,0
+URNM.US,D,20210826,000000,26.6855,26.86,26.3865,26.4215,147530,0
+URNM.US,D,20210827,000000,26.7135,27.5885,26.695,27.495,366926,0
+URNM.US,D,20210830,000000,27.9375,28.1965,27.6505,28.1965,394906,0
+URNM.US,D,20210831,000000,28.6155,29.613,28.6155,29.5475,277656,0
+URNM.US,D,20210901,000000,29.9615,30.578,29.717,30.578,404946,0
+URNM.US,D,20210902,000000,31.3785,33.351,31.303,33.351,1236278,0
+URNM.US,D,20210903,000000,35.0455,36.1845,34.636,35.281,957518,0
+URNM.US,D,20210907,000000,36.707,37.1215,36.481,36.8245,1251054,0
+URNM.US,D,20210908,000000,37.112,37.1245,35.524,36.5565,566718,0
+URNM.US,D,20210909,000000,36.302,36.566,35.554,35.9725,451120,0
+URNM.US,D,20210910,000000,36.966,40.624,36.6315,39.875,2230416,0
+URNM.US,D,20210913,000000,43.1325,44.8555,42.803,43.104,1985396,0
+URNM.US,D,20210914,000000,43.1275,43.73,40.4445,42.064,3276854,0
+URNM.US,D,20210915,000000,43.9655,46.3615,43.6655,46.305,2597116,0
+URNM.US,D,20210916,000000,46.131,46.131,43.956,44.9825,1569362,0
+URNM.US,D,20210917,000000,44.634,44.6905,37.799,40.628,3707762,0
+URNM.US,D,20210920,000000,36.966,38.2745,36.613,37.493,1561824,0
+URNM.US,D,20210921,000000,39.696,39.889,38.684,38.764,837076,0
+URNM.US,D,20210922,000000,39.536,40.487,38.637,38.731,684432,0
+URNM.US,D,20210923,000000,39.15,39.3195,37.714,38.298,765232,0
+URNM.US,D,20210924,000000,37.639,37.799,35.097,35.6105,1207902,0
+URNM.US,D,20210927,000000,36.3305,37.7755,35.615,37.691,1295880,0
+URNM.US,D,20210928,000000,37.187,37.555,35.4595,36.4435,955192,0
+URNM.US,D,20210929,000000,36.3825,36.4205,35.3725,35.747,516078,0
+URNM.US,D,20210930,000000,35.728,37.1495,35.13,36.175,549432,0
+URNM.US,D,20211001,000000,36.528,37.2815,35.836,37.1215,525932,0
+URNM.US,D,20211004,000000,38.0015,39.3465,36.834,37.027,1628250,0
+URNM.US,D,20211005,000000,37.6485,38.11,36.834,37.4225,469708,0
+URNM.US,D,20211006,000000,36.566,36.566,35.069,35.8645,628964,0
+URNM.US,D,20211007,000000,36.3585,37.192,35.9635,36.961,324112,0
+URNM.US,D,20211008,000000,37.0555,37.46,35.601,35.723,611354,0
+URNM.US,D,20211011,000000,36.0855,37.06,36.0105,36.533,1006036,0
+URNM.US,D,20211012,000000,36.872,41.786,36.6275,41.471,2516154,0
+URNM.US,D,20211013,000000,43.062,46.1215,41.32,44.78,2354622,0
+URNM.US,D,20211014,000000,44.1305,44.229,42.605,43.175,1066444,0
+URNM.US,D,20211015,000000,42.9255,43.037,41.3295,42.6195,1049926,0
+URNM.US,D,20211018,000000,44.248,45.9685,44.154,44.9685,1118406,0
+URNM.US,D,20211019,000000,46.4745,46.743,44.455,45.152,883852,0
+URNM.US,D,20211020,000000,45.0765,46.404,44.06,46.343,457912,0
+URNM.US,D,20211021,000000,45.8345,46.357,44.319,44.686,798202,0
+URNM.US,D,20211022,000000,45.3965,45.3965,43.1185,44.2855,518522,0
+URNM.US,D,20211025,000000,44.766,46.1215,44.719,44.912,702844,0
+URNM.US,D,20211026,000000,44.8035,45.4345,44.1445,44.573,512154,0
+URNM.US,D,20211027,000000,44.493,44.695,42.0355,42.1015,819486,0
+URNM.US,D,20211028,000000,42.53,42.7935,41.925,42.3135,431410,0
+URNM.US,D,20211029,000000,42.412,42.5935,39.842,41.2685,1156700,0
+URNM.US,D,20211101,000000,41.4235,42.9205,41.273,42.464,516170,0
+URNM.US,D,20211102,000000,42.5015,42.709,41.3295,42.0405,497108,0
+URNM.US,D,20211103,000000,42.2995,45.731,42.29,45.5755,2333708,0
+URNM.US,D,20211104,000000,46.1545,46.6535,44.7845,45.806,867252,0
+URNM.US,D,20211105,000000,45.9895,46.0085,44.314,45.0485,690928,0
+URNM.US,D,20211108,000000,45.999,48.32,45.7145,47.802,1759810,0
+URNM.US,D,20211109,000000,48.7765,48.9555,46.131,48.136,1173218,0
+URNM.US,D,20211110,000000,47.543,48.2545,44.7845,45.5095,1378734,0
+URNM.US,D,20211111,000000,46.225,48.1035,45.6035,47.2515,932184,0
+URNM.US,D,20211112,000000,47.6465,48.428,46.5305,46.8605,610084,0
+URNM.US,D,20211115,000000,47.915,48.72,45.4015,45.9145,726710,0
+URNM.US,D,20211116,000000,45.792,45.966,43.4245,43.914,1116650,0
+URNM.US,D,20211117,000000,43.6595,45.1755,43.429,43.5795,720762,0
+URNM.US,D,20211118,000000,44.2435,44.606,43.0005,44.38,517206,0
+URNM.US,D,20211119,000000,43.636,43.636,41.9085,42.0405,675766,0
+URNM.US,D,20211122,000000,41.6355,41.918,39.7855,39.856,1481672,0
+URNM.US,D,20211123,000000,41.7295,43.45,41.612,42.1065,794702,0
+URNM.US,D,20211124,000000,42.351,42.5815,41.5035,42.1815,303808,0
+URNM.US,D,20211126,000000,39.922,40.153,38.5055,40.0965,704974,0
+URNM.US,D,20211129,000000,40.534,41.367,40.1055,40.934,456722,0
+URNM.US,D,20211130,000000,40.0445,40.722,37.4695,38.797,805010,0
+URNM.US,D,20211201,000000,39.541,39.9415,37.2015,37.338,799522,0
+URNM.US,D,20211202,000000,37.258,38.7145,37.173,38.2465,666726,0
+URNM.US,D,20211203,000000,38.011,38.91,35.954,36.4715,814342,0
+URNM.US,D,20211206,000000,36.321,36.5,34.377,36.4385,703532,0
+URNM.US,D,20211207,000000,37.879,39.282,37.7285,38.91,752152,0
+URNM.US,D,20211208,000000,38.7875,39.5645,38.185,38.891,580856,0
+URNM.US,D,20211209,000000,38.8725,39.07,37.347,37.5875,642778,0
+URNM.US,D,20211210,000000,37.851,37.8695,36.0835,36.3635,644460,0
+URNM.US,D,20211213,000000,36.401,36.672,34.909,35.1115,709306,0
+URNM.US,D,20211214,000000,34.316,34.904,33.657,34.217,855484,0
+URNM.US,D,20211215,000000,34.363,36.806,33.5485,36.6695,1020262,0
+URNM.US,D,20211216,000000,37.686,37.8225,35.596,35.86,684378,0
+URNM.US,D,20211217,000000,35.3045,35.9935,34.5795,35.1725,607148,0
+URNM.US,D,20211220,000000,34.1085,34.664,33.4825,34.4805,531678,0
+URNM.US,D,20211221,000000,35.328,36.9705,34.909,36.806,579944,0
+URNM.US,D,20211222,000000,36.547,36.547,35.9635,36.18,344524,0
+URNM.US,D,20211223,000000,36.985,37.4225,36.387,36.952,289920,0
+URNM.US,D,20211227,000000,37.545,38.8125,37.187,38.75,496342,0
+URNM.US,D,20211228,000000,39.2,39.54,37.01,37.26,668404,0
+URNM.US,D,20211229,000000,37.125,37.315,36.085,36.235,421234,0
+URNM.US,D,20211230,000000,36.25,36.515,35.36,35.44,465926,0
+URNM.US,D,20211231,000000,35.825,36.302,35.8,36.01,369640,0
+URNM.US,D,20220103,000000,37.94,39.2312,37.365,38.82,777856,0
+URNM.US,D,20220104,000000,39.575,39.9,38.0925,39.61,728520,0
+URNM.US,D,20220105,000000,40.21,41.9781,39.13,39.54,1751334,0
+URNM.US,D,20220106,000000,40.72,40.775,36.755,37.31,1159070,0
+URNM.US,D,20220107,000000,37.895,38.765,36.9,38.65,412606,0
+URNM.US,D,20220110,000000,38.62,38.62,36.945,37.86,445338,0
+URNM.US,D,20220111,000000,38.28,38.61,37.14,38.3,308702,0
+URNM.US,D,20220112,000000,38.725,39.58,38.02,38.255,414572,0
+URNM.US,D,20220113,000000,38.5,38.635,36.525,36.695,510420,0
+URNM.US,D,20220114,000000,36.5,36.8811,35.44,36.325,574494,0
+URNM.US,D,20220118,000000,36.15,36.3,34.815,34.93,482198,0
+URNM.US,D,20220119,000000,35.16,36.465,35.16,35.82,495570,0
+URNM.US,D,20220120,000000,36.045,36.72,34.66,34.83,438648,0
+URNM.US,D,20220121,000000,34.185,34.19,32.265,32.61,1022124,0
+URNM.US,D,20220124,000000,30.72,32.74,29.665,32.66,1172978,0
+URNM.US,D,20220125,000000,32.095,32.8925,30.9677,32.705,438530,0
+URNM.US,D,20220126,000000,33.655,33.74,31.26,31.49,671244,0
+URNM.US,D,20220127,000000,32.055,32.2245,29.965,30.035,847688,0
+URNM.US,D,20220128,000000,30.17,31.39,29.7622,31.225,598620,0
+URNM.US,D,20220131,000000,31.225,32.455,31,32.455,328442,0
+URNM.US,D,20220201,000000,32.51,33.6742,32.03,33.285,535798,0
+URNM.US,D,20220202,000000,33.555,34.195,32.3005,32.66,426994,0
+URNM.US,D,20220203,000000,32.08,32.08,30.895,31.02,562972,0
+URNM.US,D,20220204,000000,31,31.8725,30.65,31.75,232400,0
+URNM.US,D,20220207,000000,32.365,33.1325,32.205,32.965,440926,0
+URNM.US,D,20220208,000000,33.01,33.05,32.323,32.92,491876,0
+URNM.US,D,20220209,000000,34.1,35.615,33.87,35.6,1017542,0
+URNM.US,D,20220210,000000,34.99,36.4288,34.395,34.75,878094,0
+URNM.US,D,20220211,000000,34.505,35.4,33.665,34.25,438950,0
+URNM.US,D,20220214,000000,34.005,34.51,33.4,33.515,380706,0
+URNM.US,D,20220215,000000,33.72,34.43,33.605,34.355,308040,0
+URNM.US,D,20220216,000000,34.34,34.54,33.75,33.86,281022,0
+URNM.US,D,20220217,000000,33.755,34.04,32.79,32.995,318326,0
+URNM.US,D,20220218,000000,32.845,33.475,32.08,32.3,350164,0
+URNM.US,D,20220222,000000,32.09,32.865,31.5,32.33,540202,0
+URNM.US,D,20220223,000000,33.055,33.464,32.41,32.5,836180,0
+URNM.US,D,20220224,000000,31.505,34,31.265,33.82,997004,0
+URNM.US,D,20220225,000000,34.66,35.705,33.6088,35.705,1004202,0
+URNM.US,D,20220228,000000,37.115,38.295,36.755,38.15,1468134,0
+URNM.US,D,20220301,000000,39.37,39.37,37.25,38.12,940610,0
+URNM.US,D,20220302,000000,38.875,39.7425,37.9,39.325,1174740,0
+URNM.US,D,20220303,000000,39.47,39.575,37.87,38.445,730410,0
+URNM.US,D,20220304,000000,35.21,36.4,34,36.045,2375660,0
+URNM.US,D,20220307,000000,37.75,38.8718,37.215,37.505,1511934,0
+URNM.US,D,20220308,000000,38.5,40.725,37.1,40.01,1758478,0
+URNM.US,D,20220309,000000,40.5,43.25,39.09,42.65,1896098,0
+URNM.US,D,20220310,000000,43.95,43.995,42.19,43.305,1604052,0
+URNM.US,D,20220311,000000,43.285,43.5,41.8515,41.945,620602,0
+URNM.US,D,20220314,000000,40.875,40.875,37.255,38.18,1530202,0
+URNM.US,D,20220315,000000,37,38.07,35.8055,37.995,710032,0
+URNM.US,D,20220316,000000,38.59,38.995,36.17,37.775,737410,0
+URNM.US,D,20220317,000000,38.925,41.018,38.55,40.97,955032,0
+URNM.US,D,20220318,000000,41.415,41.59,40.06,41.09,352550,0
+URNM.US,D,20220321,000000,41.84,43.5,41.81,42.535,756358,0
+URNM.US,D,20220322,000000,43.185,43.4828,41.435,43.12,620520,0
+URNM.US,D,20220323,000000,43.32,43.59,42.165,42.38,484590,0
+URNM.US,D,20220324,000000,42.925,42.925,41.495,42.725,361248,0
+URNM.US,D,20220325,000000,42.95,42.95,41.55,41.92,369926,0
+URNM.US,D,20220328,000000,41.53,41.53,39.855,40.4,583986,0
+URNM.US,D,20220329,000000,40,40.7125,38.31,40.675,700754,0
+URNM.US,D,20220330,000000,40.56,42.045,40.335,40.645,384906,0
+URNM.US,D,20220331,000000,40.35,42.115,40.35,41.595,366044,0
+URNM.US,D,20220401,000000,41.33,42.405,40.89,41.055,568960,0
+URNM.US,D,20220404,000000,41.155,41.932,40.7154,40.94,423746,0
+URNM.US,D,20220405,000000,42,43.85,40.5,40.805,2390030,0
+URNM.US,D,20220406,000000,41.205,41.425,40.015,41.365,1314506,0
+URNM.US,D,20220407,000000,42.255,45,41.9422,44.395,2249202,0
+URNM.US,D,20220408,000000,45.405,45.785,44.395,45.41,1007910,0
+URNM.US,D,20220411,000000,45,45.41,43.785,44.7,1074810,0
+URNM.US,D,20220412,000000,45.58,46.06,44.705,44.905,1063942,0
+URNM.US,D,20220413,000000,46.245,47.085,46,46.91,1148726,0
+URNM.US,D,20220414,000000,47.275,47.425,46.02,46.44,1027170,0
+URNM.US,D,20220418,000000,46.845,46.845,44.325,44.42,1066332,0
+URNM.US,D,20220419,000000,44.475,44.72,43.69,44.02,760444,0
+URNM.US,D,20220420,000000,43.83,45.84,43,45.615,834530,0
+URNM.US,D,20220421,000000,45.375,45.375,40.905,41.465,1409132,0
+URNM.US,D,20220422,000000,41.55,41.745,38.425,39.295,1406098,0
+URNM.US,D,20220425,000000,38.04,38.49,36.13,38.005,1310908,0
+URNM.US,D,20220426,000000,38.87,38.89,37.125,37.25,1013478,0
+URNM.US,D,20220427,000000,37.8,38.97,37.47,37.67,514428,0
+URNM.US,D,20220428,000000,37.65,37.905,35.88,37.745,1151132,0
+URNM.US,D,20220429,000000,38.21,38.7925,36.375,36.57,947050,0
+URNM.US,D,20220502,000000,35.885,36.105,34.715,35.83,966124,0
+URNM.US,D,20220503,000000,35.845,37.155,35.845,36.73,816282,0
+URNM.US,D,20220504,000000,36.755,37.88,35.8,37.73,874868,0
+URNM.US,D,20220505,000000,38.005,38.785,34.455,35.26,1200142,0
+URNM.US,D,20220506,000000,34.96,35.1925,33.62,34.76,1394414,0
+URNM.US,D,20220509,000000,33.545,33.545,31.3,31.605,1669800,0
+URNM.US,D,20220510,000000,32.25,32.85,30.675,31.545,1488988,0
+URNM.US,D,20220511,000000,31.845,32.475,30.155,30.33,1018346,0
+URNM.US,D,20220512,000000,29.35,30.495,28.36,28.915,2023330,0
+URNM.US,D,20220513,000000,30.425,32.37,30.425,31.445,1569584,0
+URNM.US,D,20220516,000000,31.425,32.225,30.945,31.75,783888,0
+URNM.US,D,20220517,000000,32.895,33.3125,31.97,33.16,1360080,0
+URNM.US,D,20220518,000000,32.795,32.975,30.825,31.285,1023940,0
+URNM.US,D,20220519,000000,30.89,32.31,30.89,31.87,970480,0
+URNM.US,D,20220520,000000,32.5,32.6635,31.08,32.03,666934,0
+URNM.US,D,20220523,000000,32.54,33.06,31.9368,33.035,437670,0
+URNM.US,D,20220524,000000,31.995,32.215,31.4,32.03,693446,0
+URNM.US,D,20220525,000000,31.79,32.411,31.615,32.32,519378,0
+URNM.US,D,20220526,000000,32.325,33.445,32.25,33.28,776036,0
+URNM.US,D,20220527,000000,33.505,33.99,33.41,33.975,307886,0
+URNM.US,D,20220531,000000,34.3,35.365,33.6,33.965,566626,0
+URNM.US,D,20220601,000000,34.08,34.1925,32.84,33.095,411328,0
+URNM.US,D,20220602,000000,32.995,35.615,32.995,35.245,688424,0
+URNM.US,D,20220603,000000,35,35,34.235,34.405,560956,0
+URNM.US,D,20220606,000000,34.74,35.015,34.275,34.61,309126,0
+URNM.US,D,20220607,000000,34.17,37.79,33.685,37.035,1615006,0
+URNM.US,D,20220608,000000,37.815,38.27,36.52,36.885,1106664,0
+URNM.US,D,20220609,000000,36.775,36.775,34.91,34.965,682750,0
+URNM.US,D,20220610,000000,33.93,34.415,33.51,34.19,610858,0
+URNM.US,D,20220613,000000,32.5,32.5475,30.935,31.165,1211552,0
+URNM.US,D,20220614,000000,31.3,31.5,29.2592,29.54,1333658,0
+URNM.US,D,20220615,000000,30.315,30.69,29.33,30.305,661218,0
+URNM.US,D,20220616,000000,29.495,29.945,28.595,28.905,1259214,0
+URNM.US,D,20220617,000000,29.02,29.625,28.48,28.925,684860,0
+URNM.US,D,20220621,000000,29.92,30.544,29.605,29.88,639234,0
+URNM.US,D,20220622,000000,29.1,29.1,28.215,28.46,764472,0
+URNM.US,D,20220623,000000,28.28,28.415,27.04,28.015,902100,0
+URNM.US,D,20220624,000000,28.615,30.605,28.5595,30.13,1161228,0
+URNM.US,D,20220627,000000,30.845,31.405,30.43,30.85,417014,0
+URNM.US,D,20220628,000000,31.055,31.37,29.825,30.005,362164,0
+URNM.US,D,20220629,000000,30,30,28.8,28.93,430962,0
+URNM.US,D,20220630,000000,28.595,28.66,27.595,28.57,505682,0
+URNM.US,D,20220701,000000,28.175,29.435,28.125,29.345,368426,0
+URNM.US,D,20220705,000000,28.405,28.5198,27.575,28.035,450882,0
+URNM.US,D,20220706,000000,28.56,28.575,27.001,27.655,696490,0
+URNM.US,D,20220707,000000,28.205,29.49,28.205,29.355,607448,0
+URNM.US,D,20220708,000000,29.23,30.1075,29.22,29.795,323066,0
+URNM.US,D,20220711,000000,29.23,29.31,28.61,28.8,401630,0
+URNM.US,D,20220712,000000,28.565,28.8862,28.1958,28.36,213230,0
+URNM.US,D,20220713,000000,28.165,28.69,27.475,28.37,541272,0
+URNM.US,D,20220714,000000,27.78,28.945,27.44,28.925,456626,0
+URNM.US,D,20220715,000000,29.24,29.435,28.67,29.435,498614,0
+URNM.US,D,20220718,000000,30.02,30.63,29.935,30.1,660532,0
+URNM.US,D,20220719,000000,30.275,31.625,30.2425,31.51,798852,0
+URNM.US,D,20220720,000000,31.9,32.77,31.665,32.515,586030,0
+URNM.US,D,20220721,000000,32.635,32.635,31.275,31.895,592536,0
+URNM.US,D,20220722,000000,31.905,32.19,30.82,30.91,405660,0
+URNM.US,D,20220725,000000,31.08,31.6,30.4136,31.585,363480,0
+URNM.US,D,20220726,000000,31.705,31.915,31.055,31.525,479066,0
+URNM.US,D,20220727,000000,32.05,34.325,32.05,33.81,1027400,0
+URNM.US,D,20220728,000000,34.17,34.695,33.33,34.515,605818,0
+URNM.US,D,20220729,000000,34.135,35.07,33.8861,34.85,434924,0
+URNM.US,D,20220801,000000,34.29,34.495,33.665,33.83,423330,0
+URNM.US,D,20220802,000000,33.265,34.375,33.115,33.945,544664,0
+URNM.US,D,20220803,000000,34.35,34.645,33.465,33.975,351466,0
+URNM.US,D,20220804,000000,33.965,34.17,33.735,33.89,153642,0
+URNM.US,D,20220805,000000,33.5,34.665,32.715,34.205,290064,0
+URNM.US,D,20220808,000000,34.525,35.42,34.4774,34.7,236434,0
+URNM.US,D,20220809,000000,34.815,34.8792,33.385,33.69,283248,0
+URNM.US,D,20220810,000000,34.18,34.485,33.855,34.415,292128,0
+URNM.US,D,20220811,000000,34.83,35.205,34.22,34.275,345752,0
+URNM.US,D,20220812,000000,34.455,34.455,33.8262,34.03,483866,0
+URNM.US,D,20220815,000000,33.525,33.685,32.9,33.275,232860,0
+URNM.US,D,20220816,000000,33.355,33.48,32.615,33.35,977860,0
+URNM.US,D,20220817,000000,32.845,33,31.785,31.91,389934,0
+URNM.US,D,20220818,000000,32.195,32.517,32.07,32.455,431216,0
+URNM.US,D,20220819,000000,32.2,32.2,31.005,31.205,387132,0
+URNM.US,D,20220822,000000,30.77,31.17,30.5,31.105,630676,0
+URNM.US,D,20220823,000000,31.155,32.355,31.155,32.045,390250,0
+URNM.US,D,20220824,000000,33.62,36.79,33.41,36.67,1332234,0
+URNM.US,D,20220825,000000,37.19,37.72,35.91,36.78,1120862,0
+URNM.US,D,20220826,000000,36.505,36.7,35.075,35.34,612648,0
+URNM.US,D,20220829,000000,35.395,39.3,35.0726,38.775,1844726,0
+URNM.US,D,20220830,000000,39.275,39.29,37.325,38.955,1013224,0
+URNM.US,D,20220831,000000,38.05,39.225,38.05,38.8,1079670,0
+URNM.US,D,20220901,000000,38.695,38.695,36.155,36.73,1801112,0
+URNM.US,D,20220902,000000,37.185,37.625,36.345,36.605,424596,0
+URNM.US,D,20220906,000000,38.42,39.135,37.8955,37.97,903744,0
+URNM.US,D,20220907,000000,38.555,38.635,37.43,38.455,504054,0
+URNM.US,D,20220908,000000,38.64,40.35,38.4,40.2,1055108,0
+URNM.US,D,20220909,000000,41.135,41.1354,39.625,40.285,585802,0
+URNM.US,D,20220912,000000,40.795,40.795,39.65,39.95,330554,0
+URNM.US,D,20220913,000000,38.5,39.315,37.955,38.13,819934,0
+URNM.US,D,20220914,000000,38.5,39.71,38.135,38.995,635656,0
+URNM.US,D,20220915,000000,38.665,38.9168,36.865,37.12,497062,0
+URNM.US,D,20220916,000000,36.44,36.5348,35.68,36.38,423326,0
+URNM.US,D,20220919,000000,35.49,36.7405,35.35,36.535,277148,0
+URNM.US,D,20220920,000000,35.83,36.325,35.06,35.61,701664,0
+URNM.US,D,20220921,000000,35.61,35.965,34.285,34.615,468496,0
+URNM.US,D,20220922,000000,34.55,34.945,33.475,33.72,508524,0
+URNM.US,D,20220923,000000,32.675,32.8374,30.75,31.28,1291978,0
+URNM.US,D,20220926,000000,31.01,31.86,30.605,30.92,495590,0
+URNM.US,D,20220927,000000,32.07,32.95,31.7075,32.65,494798,0
+URNM.US,D,20220928,000000,32.63,34.1775,31.615,33.94,816170,0
+URNM.US,D,20220929,000000,33.79,33.79,32.335,32.675,373950,0
+URNM.US,D,20220930,000000,32.92,33.575,32.06,32.5,594340,0
+URNM.US,D,20221003,000000,33.065,33.985,32.615,33.765,365396,0
+URNM.US,D,20221004,000000,34.555,35.31,34.35,35.215,424644,0
+URNM.US,D,20221005,000000,34.525,35.3375,33.87,35.19,466234,0
+URNM.US,D,20221006,000000,35,35.2943,33.81,33.945,268160,0
+URNM.US,D,20221007,000000,33.59,34.25,33.175,33.45,301000,0
+URNM.US,D,20221010,000000,33.24,33.24,30.775,31.435,626872,0
+URNM.US,D,20221011,000000,31.59,32.745,31.39,31.875,508908,0
+URNM.US,D,20221012,000000,31.375,32.39,30.575,31.925,774254,0
+URNM.US,D,20221013,000000,31.1,33.245,31,33.095,694208,0
+URNM.US,D,20221014,000000,33.205,33.205,31.285,31.425,981152,0
+URNM.US,D,20221017,000000,31.9,33.225,31.9,32.99,587422,0
+URNM.US,D,20221018,000000,33.65,33.86,32.77,33.15,376386,0
+URNM.US,D,20221019,000000,33.075,33.25,32.54,32.745,360868,0
+URNM.US,D,20221020,000000,33.135,33.84,32.605,32.775,205090,0
+URNM.US,D,20221021,000000,32.75,34.195,32.75,34.055,418420,0
+URNM.US,D,20221024,000000,34.11,34.11,32.955,33.395,302362,0
+URNM.US,D,20221025,000000,33.24,34.45,33.24,34.365,295316,0
+URNM.US,D,20221026,000000,34.48,35.59,34.397,35.225,500416,0
+URNM.US,D,20221027,000000,35.645,35.81,34.095,34.205,304920,0
+URNM.US,D,20221028,000000,34.145,34.7,33.7,34.575,252596,0
+URNM.US,D,20221031,000000,34.16,34.17,33.135,33.63,304984,0
+URNM.US,D,20221101,000000,34.05,34.5,33.26,33.325,198124,0
+URNM.US,D,20221102,000000,33.535,33.635,32.12,32.22,344908,0
+URNM.US,D,20221103,000000,31.88,33.07,31.815,32.35,252034,0
+URNM.US,D,20221104,000000,32.955,33.435,32.355,33.025,234468,0
+URNM.US,D,20221107,000000,33.6135,34.045,32.7702,33.965,509998,0
+URNM.US,D,20221108,000000,33.5,35.27,33.5,34.67,829558,0
+URNM.US,D,20221109,000000,34.45,34.45,32.54,32.715,582556,0
+URNM.US,D,20221110,000000,34.01,34.255,33.672,34.085,228268,0
+URNM.US,D,20221111,000000,34.35,35.685,34.2909,35.4,1556248,0
+URNM.US,D,20221114,000000,35.185,35.4,34.7,35.105,437392,0
+URNM.US,D,20221115,000000,35.575,35.575,34.93,35.045,350508,0
+URNM.US,D,20221116,000000,34.795,34.8,33.235,33.345,427384,0
+URNM.US,D,20221117,000000,32.76,32.965,32.4172,32.66,725460,0
+URNM.US,D,20221118,000000,32.5,32.675,32.23,32.55,442856,0
+URNM.US,D,20221121,000000,32.34,32.5,31.36,31.835,668202,0
+URNM.US,D,20221122,000000,32.125,32.66,32.125,32.59,432152,0
+URNM.US,D,20221123,000000,32.695,33.27,32.695,33.25,222084,0
+URNM.US,D,20221125,000000,33.285,33.285,32.88,33.16,101054,0
+URNM.US,D,20221128,000000,32.775,32.795,31.71,31.86,324854,0
+URNM.US,D,20221129,000000,32.12,32.41,31.9,32.26,231406,0
+URNM.US,D,20221130,000000,32.46,34.04,32.46,34.04,300040,0
+URNM.US,D,20221201,000000,34,34.29,32.95,33.025,256064,0
+URNM.US,D,20221202,000000,32.875,33.33,32.675,33.175,177704,0
+URNM.US,D,20221205,000000,33.1,33.175,31.395,31.535,315614,0
+URNM.US,D,20221206,000000,31.49,31.535,30.37,30.525,562664,0
+URNM.US,D,20221207,000000,30.525,30.9,30.055,30.465,285890,0
+URNM.US,D,20221208,000000,30.755,31.49,30.755,31.335,290786,0
+URNM.US,D,20221209,000000,31.335,31.675,30.755,30.88,245514,0
+URNM.US,D,20221212,000000,31,31.37,30.9742,31.37,232788,0
+URNM.US,D,20221213,000000,31.985,31.985,30.88,31.17,261006,0
+URNM.US,D,20221214,000000,31.015,31.205,30.5,30.865,202404,0
+URNM.US,D,20221215,000000,30.4,30.775,30,30.175,260740,0
+URNM.US,D,20221216,000000,30.105,30.715,30.105,30.455,354748,0
+URNM.US,D,20221219,000000,30.62,30.62,29.725,29.84,511300,0
+URNM.US,D,20221220,000000,29.865,30.24,29.735,30,365928,0
+URNM.US,D,20221221,000000,30.45,30.85,30.27,30.81,341783,0
+URNM.US,D,20221222,000000,30.9,30.9,29.723,30.4,178071,0
+URNM.US,D,20221223,000000,30.83,31.16,30.5433,31.01,228974,0
+URNM.US,D,20221227,000000,31.32,31.7042,30.77,31.54,299722,0
+URNM.US,D,20221228,000000,31.54,31.54,30.5,30.5,185058,0
+URNM.US,D,20221229,000000,30.85,31.2607,30.7,31.15,204008,0
+URNM.US,D,20221230,000000,31.13,31.8,30.7,31.74,499166,0
+URNM.US,D,20230103,000000,31.89,32.07,31.34,31.49,284054,0
+URNM.US,D,20230104,000000,31.65,31.8099,31.14,31.56,121253,0
+URNM.US,D,20230105,000000,31.7,32,31.16,31.85,104029,0
+URNM.US,D,20230106,000000,31.97,33.5,31.97,33.48,346281,0
+URNM.US,D,20230109,000000,34.33,35.01,34.0001,34.39,527411,0
+URNM.US,D,20230110,000000,34.26,34.8599,34,34.76,209548,0
+URNM.US,D,20230111,000000,35.31,35.31,34.3621,34.87,188623,0
+URNM.US,D,20230112,000000,35.1,35.15,34.202,34.9,252746,0
+URNM.US,D,20230113,000000,34.67,35.1035,34.5,35.02,166741,0
+URNM.US,D,20230117,000000,35,35.18,34.57,34.79,183516,0
+URNM.US,D,20230118,000000,35.16,35.43,33.91,33.99,279793,0
+URNM.US,D,20230119,000000,33.74,34.6399,33.6,34.52,824732,0
+URNM.US,D,20230120,000000,34.54,35.65,34.2638,35.62,505570,0
+URNM.US,D,20230123,000000,35.85,36.25,35.52,36.09,328193,0
+URNM.US,D,20230124,000000,35.94,36.2999,35.56,36.19,270372,0
+URNM.US,D,20230125,000000,35.79,36.4799,35.255,36.38,423234,0
+URNM.US,D,20230126,000000,36.5,36.86,35.84,36.15,569243,0
+URNM.US,D,20230127,000000,36.19,37.13,36.152,36.89,551190,0
+URNM.US,D,20230130,000000,36.85,37.93,36.675,37.2,769313,0
+URNM.US,D,20230131,000000,36.91,37,36.32,36.52,489509,0
+URNM.US,D,20230201,000000,36.42,38.08,36.25,37.77,906306,0
+URNM.US,D,20230202,000000,38.35,38.63,37.02,37.49,586628,0
+URNM.US,D,20230203,000000,37.09,37.09,35.25,35.3,702517,0
+URNM.US,D,20230206,000000,35.2,35.21,34.39,34.66,410362,0
+URNM.US,D,20230207,000000,34.98,35.75,34.71,35.61,435061,0
+URNM.US,D,20230208,000000,35.9,36,35.13,35.2,337689,0
+URNM.US,D,20230209,000000,35.87,36.53,35.575,35.79,755996,0
+URNM.US,D,20230210,000000,35.66,36.1402,35.5,36.13,284519,0
+URNM.US,D,20230213,000000,36.13,36.13,35.5,35.77,255413,0
+URNM.US,D,20230214,000000,35.63,36.35,35.3759,36.17,194478,0
+URNM.US,D,20230215,000000,36.11,36.365,35.66,36.28,213896,0
+URNM.US,D,20230216,000000,35.89,35.98,35.07,35.43,273599,0
+URNM.US,D,20230217,000000,35.08,35.29,34.65,35.13,792358,0
+URNM.US,D,20230221,000000,34.98,34.98,33.33,33.41,502542,0
+URNM.US,D,20230222,000000,33.581,33.64,32.6901,32.94,306371,0
+URNM.US,D,20230223,000000,33.63,33.73,33.1737,33.61,495775,0
+URNM.US,D,20230224,000000,33.35,33.648,32.96,33.41,292179,0
+URNM.US,D,20230227,000000,33.35,33.72,33.03,33.49,239295,0
+URNM.US,D,20230228,000000,33.56,33.7895,33.05,33.56,204171,0
+URNM.US,D,20230301,000000,33.78,34.16,33.67,34.16,220314,0
+URNM.US,D,20230302,000000,33.91,33.91,33.47,33.74,316838,0
+URNM.US,D,20230303,000000,33.74,34.5,33.74,34.32,296890,0
+URNM.US,D,20230306,000000,34.19,34.215,32.9,32.95,328526,0
+URNM.US,D,20230307,000000,32.9,32.92,31.611,31.76,358287,0
+URNM.US,D,20230308,000000,31.76,31.98,31.28,31.58,221684,0
+URNM.US,D,20230309,000000,31.58,31.895,31.07,31.34,266298,0
+URNM.US,D,20230310,000000,31.47,31.47,30.44,30.57,364651,0
+URNM.US,D,20230313,000000,30.72,31.368,30,30.63,451207,0
+URNM.US,D,20230314,000000,30.7,30.7702,30.12,30.44,250265,0
+URNM.US,D,20230315,000000,29.99,29.99,28.22,28.99,1204385,0
+URNM.US,D,20230316,000000,28.99,29.52,28.67,29.3,358504,0
+URNM.US,D,20230317,000000,29.49,29.8,29.06,29.7,658718,0
+URNM.US,D,20230320,000000,29.94,29.9789,29.63,29.75,336019,0
+URNM.US,D,20230321,000000,30.23,30.36,29.65,30.11,539998,0
+URNM.US,D,20230322,000000,30.45,30.45,29.6501,29.66,538399,0
+URNM.US,D,20230323,000000,29.51,30.14,29.0726,29.29,249777,0
+URNM.US,D,20230324,000000,29,29.02,28.41,28.99,278576,0
+URNM.US,D,20230327,000000,28.99,29.5,28.82,29.33,241855,0
+URNM.US,D,20230328,000000,29.64,30.16,29.47,30.16,175777,0
+URNM.US,D,20230329,000000,30.23,30.72,30.06,30.69,157304,0
+URNM.US,D,20230330,000000,30.9,31.33,30.9,31.32,194219,0
+URNM.US,D,20230331,000000,31.32,31.44,30.87,31.37,188749,0
+URNM.US,D,20230403,000000,31.68,31.9011,31.205,31.35,299337,0
+URNM.US,D,20230404,000000,31.38,31.4,30.3,30.63,231324,0
+URNM.US,D,20230405,000000,30.21,30.27,29.4,29.59,297973,0
+URNM.US,D,20230406,000000,29.59,29.6,29.1,29.57,217935,0
+URNM.US,D,20230410,000000,29.62,29.93,29.35,29.88,328600,0
+URNM.US,D,20230411,000000,29.95,30.56,29.9,30.45,461404,0
+URNM.US,D,20230412,000000,30.72,30.88,30.1,30.28,169148,0
+URNM.US,D,20230413,000000,30.24,31.38,30.24,31.13,299859,0
+URNM.US,D,20230414,000000,31.5,31.5,30.39,30.75,178300,0
+URNM.US,D,20230417,000000,30.72,30.72,30.135,30.29,189650,0
+URNM.US,D,20230418,000000,30.3,30.45,29.87,30.07,373122,0
+URNM.US,D,20230419,000000,29.87,29.87,29.5313,29.78,244847,0
+URNM.US,D,20230420,000000,29.55,29.95,29.55,29.65,296278,0
+URNM.US,D,20230421,000000,29.52,29.575,29.09,29.38,267381,0
+URNM.US,D,20230424,000000,29.35,29.43,29.16,29.41,343841,0
+URNM.US,D,20230425,000000,29.36,29.63,29.2,29.56,305191,0
+URNM.US,D,20230426,000000,29.56,30.2999,29.41,29.44,367192,0
+URNM.US,D,20230427,000000,29.74,30.25,29.68,30.11,233149,0
+URNM.US,D,20230428,000000,30.28,31.13,30.02,31.05,391754,0
+URNM.US,D,20230501,000000,30.93,30.99,30.1551,30.3,186804,0
+URNM.US,D,20230502,000000,29.99,30.04,29.58,29.78,173265,0
+URNM.US,D,20230503,000000,29.66,30.2116,29.585,29.61,461832,0
+URNM.US,D,20230504,000000,29.81,29.99,29.6,29.96,157457,0
+URNM.US,D,20230505,000000,30.16,31.29,30.16,31.15,193826,0
+URNM.US,D,20230508,000000,31.39,31.43,31.08,31.34,209240,0
+URNM.US,D,20230509,000000,31.14,32.4,31.0252,32.36,321484,0
+URNM.US,D,20230510,000000,32.76,33.1113,32.3,32.74,238508,0
+URNM.US,D,20230511,000000,32.49,32.55,31.38,31.7,212802,0
+URNM.US,D,20230512,000000,31.55,32.01,31.525,31.84,123565,0
+URNM.US,D,20230515,000000,31.79,32.03,31.69,31.8,77628,0
+URNM.US,D,20230516,000000,31.72,31.72,30.91,30.91,170181,0
+URNM.US,D,20230517,000000,30.82,31.135,30.655,31.05,156440,0
+URNM.US,D,20230518,000000,31,31,30.56,30.95,125038,0
+URNM.US,D,20230519,000000,31.29,31.49,30.91,31.07,103803,0
+URNM.US,D,20230522,000000,30.8,32.37,30.8,31.9,188787,0
+URNM.US,D,20230523,000000,31.64,31.87,31.1,31.48,255114,0
+URNM.US,D,20230524,000000,31,31.105,30.57,30.75,135616,0
+URNM.US,D,20230525,000000,30.5,30.7806,30.1,30.18,106684,0
+URNM.US,D,20230526,000000,30.35,30.6411,29.9,30.18,141319,0
+URNM.US,D,20230530,000000,29.86,30.08,28.79,29.3,294522,0
+URNM.US,D,20230531,000000,29.25,30.63,28.86,30.5,312999,0
+URNM.US,D,20230601,000000,30.76,33.15,30.76,32.79,719494,0
+URNM.US,D,20230602,000000,33.38,33.6,32.72,33.1,325924,0
+URNM.US,D,20230605,000000,33.06,33.87,32.79,33.57,497066,0
+URNM.US,D,20230606,000000,33.35,33.49,32.56,33.44,211835,0
+URNM.US,D,20230607,000000,33.45,33.71,32.95,33,193090,0
+URNM.US,D,20230608,000000,32.97,34.04,32.92,33.99,503179,0
+URNM.US,D,20230609,000000,33.83,34.03,33.12,33.87,260939,0
+URNM.US,D,20230612,000000,33.82,34.96,33.7531,34.96,482540,0
+URNM.US,D,20230613,000000,35.49,36.16,34.3717,34.72,741343,0
+URNM.US,D,20230614,000000,34.93,34.93,33.82,34.1,621735,0
+URNM.US,D,20230615,000000,34.03,34.83,33.932,34.72,277533,0
+URNM.US,D,20230616,000000,34.86,34.9289,34.49,34.87,373363,0
+URNM.US,D,20230620,000000,34.71,34.82,33.85,34.41,340573,0
+URNM.US,D,20230621,000000,33.95,34.5,33.71,34.22,465293,0
+URNM.US,D,20230622,000000,33.77,33.9013,32.87,33.41,292215,0
+URNM.US,D,20230623,000000,32.93,33.25,32.75,32.86,194333,0
+URNM.US,D,20230626,000000,32.75,33.295,32.75,32.96,218076,0
+URNM.US,D,20230627,000000,32.77,32.985,32.55,32.72,104963,0
+URNM.US,D,20230628,000000,32.59,33.33,32.55,32.99,201647,0
+URNM.US,D,20230629,000000,33.07,33.48,32.84,33.24,78776,0
+URNM.US,D,20230630,000000,33.24,33.75,33.24,33.57,154848,0
+URNM.US,D,20230703,000000,33.43,33.78,33.2001,33.36,202411,0
+URNM.US,D,20230705,000000,33.31,33.565,32.9356,33.17,173103,0
+URNM.US,D,20230706,000000,32.93,32.94,31.65,31.74,458040,0
+URNM.US,D,20230707,000000,31.62,32.68,31.62,32.25,208520,0
+URNM.US,D,20230710,000000,32,32.82,32,32.8,221570,0
+URNM.US,D,20230711,000000,32.7,33.3,32.7,33.26,187228,0
+URNM.US,D,20230712,000000,33.3,34.0378,33.3,33.61,296321,0
+URNM.US,D,20230713,000000,34,34.6875,33.8,34.58,455692,0
+URNM.US,D,20230714,000000,34.58,34.6099,33.53,33.59,300401,0
+URNM.US,D,20230717,000000,33.57,33.7799,33.14,33.75,250289,0
+URNM.US,D,20230718,000000,33.61,34.4999,33.4322,34.45,246203,0
+URNM.US,D,20230719,000000,34.55,34.64,33.89,34.16,264387,0
+URNM.US,D,20230720,000000,34.12,34.2,33.56,33.7,152129,0
+URNM.US,D,20230721,000000,33.68,33.76,33.1811,33.28,126003,0
+URNM.US,D,20230724,000000,33.12,33.79,33.12,33.45,213447,0
+URNM.US,D,20230725,000000,33.99,34.7,33.5,34.39,244046,0
+URNM.US,D,20230726,000000,34.33,34.33,33.63,34.01,219896,0
+URNM.US,D,20230727,000000,34.01,34.01,32.86,33.02,272840,0
+URNM.US,D,20230728,000000,33.3,33.77,33.28,33.5,205743,0
+URNM.US,D,20230731,000000,33.99,34.85,33.86,34.75,364297,0
+URNM.US,D,20230801,000000,34.45,34.814,34.271,34.75,147231,0
+URNM.US,D,20230802,000000,34.61,34.61,33.13,34.11,546532,0
+URNM.US,D,20230803,000000,34.2,34.53,33.75,34.21,399975,0
+URNM.US,D,20230804,000000,34.22,34.86,34.12,34.4,236229,0
+URNM.US,D,20230807,000000,34.97,35.41,34.69,34.9,485233,0
+URNM.US,D,20230808,000000,34.69,35.0951,34,35.07,276950,0
+URNM.US,D,20230809,000000,35.06,35.31,34.75,35.18,590350,0
+URNM.US,D,20230810,000000,35.6,36.41,35.1901,35.35,526367,0
+URNM.US,D,20230811,000000,35.27,36.01,34.9633,36.01,553762,0
+URNM.US,D,20230814,000000,35.93,35.93,35.1601,35.56,225040,0
+URNM.US,D,20230815,000000,35.55,35.55,34.5901,34.7,254092,0
+URNM.US,D,20230816,000000,34.57,35.2,34.57,34.75,415531,0
+URNM.US,D,20230817,000000,34.75,34.8675,34.4,34.55,329580,0
+URNM.US,D,20230818,000000,34.34,35.73,34.25,35.64,391385,0
+URNM.US,D,20230821,000000,35.94,37.19,35.94,37.15,919408,0
+URNM.US,D,20230822,000000,37.58,37.59,36.6803,37.35,333246,0
+URNM.US,D,20230823,000000,37.18,37.89,37,37.69,357511,0
+URNM.US,D,20230824,000000,37.59,37.59,37.02,37.05,292636,0
+URNM.US,D,20230825,000000,37.26,37.82,36.5001,37.74,303679,0
+URNM.US,D,20230828,000000,38.04,38.19,37.8,38.03,427205,0
+URNM.US,D,20230829,000000,38.02,38.1826,37.6118,37.86,313264,0
+URNM.US,D,20230830,000000,37.57,38.91,37.57,38.5,500854,0
+URNM.US,D,20230831,000000,38.72,38.8399,37.86,38.52,343570,0
+URNM.US,D,20230901,000000,39,39.52,38.75,39.1,375110,0
+URNM.US,D,20230905,000000,39.73,40.72,39.73,40.64,695975,0
+URNM.US,D,20230906,000000,40.72,40.91,39.71,40.16,422702,0
+URNM.US,D,20230907,000000,39.4,39.9299,39.3101,39.73,373641,0
+URNM.US,D,20230908,000000,39.6,40.25,39.3303,40.07,336129,0
+URNM.US,D,20230911,000000,40.5,41.0797,40.37,40.88,594452,0
+URNM.US,D,20230912,000000,40.5,41.29,40.5,40.95,696239,0
+URNM.US,D,20230913,000000,41.15,42.5,41.1,42.46,617469,0
+URNM.US,D,20230914,000000,43.35,44.72,43.22,44.03,1191980,0
+URNM.US,D,20230915,000000,44.44,45.705,44.44,44.78,1290499,0
+URNM.US,D,20230918,000000,45.11,45.11,43.8101,45,620857,0
+URNM.US,D,20230919,000000,45.5,45.58,43.9,44.03,797981,0
+URNM.US,D,20230920,000000,44.13,45.7,44.0537,44.36,626502,0
+URNM.US,D,20230921,000000,43.59,44.25,43.21,43.64,668078,0
+URNM.US,D,20230922,000000,44.4,46,44.0028,45.42,916064,0
+URNM.US,D,20230925,000000,46.06,48.25,45.9,48.22,1730302,0
+URNM.US,D,20230926,000000,48,48.22,47.0301,47.25,792668,0
+URNM.US,D,20230927,000000,47.48,48.19,45.4501,46.99,1036838,0
+URNM.US,D,20230928,000000,47.35,49.28,47.0106,48.63,1063912,0
+URNM.US,D,20230929,000000,49.53,49.53,46.94,47.17,2253099,0
+URNM.US,D,20231002,000000,47.08,47.25,44.88,45.58,2071343,0
+URNM.US,D,20231003,000000,44.49,45.7,43.87,43.95,998259,0
+URNM.US,D,20231004,000000,43.52,43.9,42.45,43.49,1392208,0
+URNM.US,D,20231005,000000,43.39,44.89,43.3201,44.72,573547,0
+URNM.US,D,20231006,000000,44.82,46.04,44.3498,45.31,617605,0
+URNM.US,D,20231009,000000,45.19,45.24,43.17,44.31,627435,0
+URNM.US,D,20231010,000000,44.4,45.4395,44.37,44.97,922633,0
+URNM.US,D,20231011,000000,45.12,45.12,43.63,43.91,1070149,0
+URNM.US,D,20231012,000000,44.16,44.16,42.4,43.25,783304,0
+URNM.US,D,20231013,000000,43.13,43.6526,42.65,43.31,822955,0
+URNM.US,D,20231016,000000,43.3,43.5,42,42.22,871592,0
+URNM.US,D,20231017,000000,41.95,43.4047,41.8,42.96,1420105,0
+URNM.US,D,20231018,000000,43.24,43.73,42.42,43.03,634904,0
+URNM.US,D,20231019,000000,43,44.7145,42.67,44.28,1609867,0
+URNM.US,D,20231020,000000,44.5,44.58,43.1966,44.04,1336070,0
+URNM.US,D,20231023,000000,43.5,44.69,42.55,44.02,790934,0
+URNM.US,D,20231024,000000,44.08,45.52,44.06,45.4,1155116,0
+URNM.US,D,20231025,000000,45.72,46.7,45.7,45.95,977000,0
+URNM.US,D,20231026,000000,45.51,45.91,44.1501,44.84,1154065,0
+URNM.US,D,20231027,000000,45,45,43.37,43.53,908111,0
+URNM.US,D,20231030,000000,44,44.65,43.53,44.47,408448,0
+URNM.US,D,20231031,000000,45,46.59,44.71,46.3,2235556,0
+URNM.US,D,20231101,000000,46.86,47.17,46.2501,46.98,826085,0
+URNM.US,D,20231102,000000,47.59,47.77,46.6101,47.11,916270,0
+URNM.US,D,20231103,000000,47.51,47.51,45.5301,46.01,1278023,0
+URNM.US,D,20231106,000000,46.14,46.24,43.8904,44.07,1091315,0
+URNM.US,D,20231107,000000,44.59,45.3491,43.6,45.12,742220,0
+URNM.US,D,20231108,000000,45.55,45.55,43.9,44.29,1274428,0
+URNM.US,D,20231109,000000,44.51,46.1,44.5,45.13,1162133,0
+URNM.US,D,20231110,000000,45.25,45.74,44.31,45.65,644282,0
+URNM.US,D,20231113,000000,45.88,47.96,45.88,47.51,975138,0
+URNM.US,D,20231114,000000,48.15,48.44,46.92,48.04,741445,0
+URNM.US,D,20231115,000000,48.42,48.42,46.51,47.13,412250,0
+URNM.US,D,20231116,000000,47.15,48.05,46.7,47.97,690206,0
+URNM.US,D,20231117,000000,48.59,49.23,48.26,49.07,944768,0
+URNM.US,D,20231120,000000,49.44,50.03,49.07,49.99,1274690,0
+URNM.US,D,20231121,000000,50.37,50.5,48.41,49.41,1114380,0
+URNM.US,D,20231122,000000,49.21,49.63,48.31,49.51,674277,0
+URNM.US,D,20231124,000000,49.5,50.55,49.47,50,472186,0
+URNM.US,D,20231127,000000,49.91,50.1,49.52,49.83,768265,0
+URNM.US,D,20231128,000000,49.9,49.9,48.59,49.05,1379584,0
+URNM.US,D,20231129,000000,49.11,49.11,46.98,47.03,1403997,0
+URNM.US,D,20231130,000000,47.01,49.6078,46.58,49.41,1887184,0
+URNM.US,D,20231201,000000,49.3,50.3,49.05,49.2,1047818,0
+URNM.US,D,20231204,000000,49.94,50.55,49.7145,50.45,1091352,0
+URNM.US,D,20231205,000000,50.18,50.18,48.78,49.1,764752,0
+URNM.US,D,20231206,000000,49.1,49.58,48.1727,48.32,612222,0
+URNM.US,D,20231207,000000,48.75,48.75,47.35,48.32,650667,0
+URNM.US,D,20231208,000000,48.42,49,48.09,48.71,1032733,0
+URNM.US,D,20231211,000000,49,49.03,48.09,48.5,462630,0
+URNM.US,D,20231212,000000,48.55,49.1,48,49.01,1196699,0
+URNM.US,D,20231213,000000,49.1,49.46,47.08,48.26,1353426,0
+URNM.US,D,20231214,000000,47.25,48.92,45.78,48.63,1701287,0
+URNM.US,D,20231215,000000,48.7,48.97,47.2803,47.55,1085016,0
+URNM.US,D,20231218,000000,47.98,49.95,47.85,48.62,982318,0
+URNM.US,D,20231219,000000,47.96,48.1499,46.3,46.59,2218032,0
+URNM.US,D,20231220,000000,46.65,47.3234,46.16,46.24,634929,0
+URNM.US,D,20231221,000000,47.19,48.18,46.98,48.04,921258,0
+URNM.US,D,20231222,000000,48.94,50.16,48.78,49.08,1256453,0
+URNM.US,D,20231226,000000,49.08,49.83,48.7,49.72,554826,0
+URNM.US,D,20231227,000000,49.5,49.68,48.71,48.72,407748,0
+URNM.US,D,20231228,000000,48.43,48.43,47.11,47.87,532880,0
+URNM.US,D,20231229,000000,47.9,48.598,47.9,48.27,409828,0
+URNM.US,D,20240102,000000,48.03,48.33,47.16,47.41,537150,0
+URNM.US,D,20240103,000000,47.14,47.8,46.67,46.99,461848,0
+URNM.US,D,20240104,000000,46.99,47.87,46.8,47.61,494595,0
+URNM.US,D,20240105,000000,47.26,48.15,47.19,47.38,607758,0
+URNM.US,D,20240108,000000,47.69,48.01,47.14,47.93,298132,0
+URNM.US,D,20240109,000000,47.79,50.5363,47.5,50.2,1364587,0
+URNM.US,D,20240110,000000,51.49,52.08,50.77,50.8,1349083,0
+URNM.US,D,20240111,000000,51.29,52.37,50.15,52.3,957340,0
+URNM.US,D,20240112,000000,54.67,57.0297,54.6001,56.63,2265851,0
+URNM.US,D,20240116,000000,57.79,58.1485,55.56,56.54,2243110,0
+URNM.US,D,20240117,000000,55.95,56.2,54.45,55.84,961404,0
+URNM.US,D,20240118,000000,56.64,56.74,54.93,55.97,634013,0
+URNM.US,D,20240119,000000,55.77,55.77,53.865,54.99,997515,0
+URNM.US,D,20240122,000000,54.43,54.6,52.74,52.9,1057322,0
+URNM.US,D,20240123,000000,53.41,54.8199,52.875,54.56,680782,0
+URNM.US,D,20240124,000000,55.1,55.7499,53.78,53.82,481880,0
+URNM.US,D,20240125,000000,53.82,53.9622,52.36,52.78,629977,0
+URNM.US,D,20240126,000000,52.9,53.25,52,52.88,418147,0
+URNM.US,D,20240129,000000,52.5,53.63,51.4011,53.54,766491,0
+URNM.US,D,20240130,000000,53.28,54.87,53.0651,54.64,1123457,0
+URNM.US,D,20240131,000000,55.01,55.5498,54.01,54.31,600314,0
+URNM.US,D,20240201,000000,56.84,58.96,56.63,58.47,1720701,0
+URNM.US,D,20240202,000000,58.28,58.31,57.09,57.28,862454,0
+URNM.US,D,20240205,000000,57.28,57.28,55.11,56.06,510895,0
+URNM.US,D,20240206,000000,56.73,56.87,55.95,56.14,383731,0
+URNM.US,D,20240207,000000,56.51,57.01,55.56,56.75,414376,0
+URNM.US,D,20240208,000000,56.98,57,53.585,54.07,1252596,0
+URNM.US,D,20240209,000000,53.75,54.68,53.0101,53.82,568916,0
+URNM.US,D,20240212,000000,53.34,54.0989,53.1101,53.71,386823,0
+URNM.US,D,20240213,000000,53.11,53.22,51.62,51.79,709105,0
+URNM.US,D,20240214,000000,52.5,53.28,52.11,52.86,490447,0
+URNM.US,D,20240215,000000,52.86,53.19,52.02,52.5,365458,0
+URNM.US,D,20240216,000000,52.36,52.848,52.01,52.08,385112,0
+URNM.US,D,20240220,000000,51.86,52.44,49.65,49.91,858228,0
+URNM.US,D,20240221,000000,49.55,50.9105,48.84,50.46,1086025,0
+URNM.US,D,20240222,000000,50.15,50.99,48.95,49.05,724846,0
+URNM.US,D,20240223,000000,48.8,49,47.18,47.19,1322386,0
+URNM.US,D,20240226,000000,47.2,48.7629,46.8011,48.41,640614,0
+URNM.US,D,20240227,000000,48.6,50.31,48.46,49.67,831077,0
+URNM.US,D,20240228,000000,49.77,50.04,48.2201,48.44,413898,0
+URNM.US,D,20240229,000000,49.19,49.7,47.25,48.19,2268984,0
+URNM.US,D,20240301,000000,47.35,49.8499,47.34,49.14,1480955,0
+URNM.US,D,20240304,000000,49.64,49.94,47.95,48.05,915588,0
+URNM.US,D,20240305,000000,47.99,48.9999,47.67,47.75,507081,0
+URNM.US,D,20240306,000000,47.97,49.08,47.97,48.46,371748,0
+URNM.US,D,20240307,000000,48.77,51.32,48.6,51.15,705565,0
+URNM.US,D,20240308,000000,51.43,51.455,48.14,48.49,710959,0
+URNM.US,D,20240311,000000,48.3,48.43,47.6001,48.09,439131,0
+URNM.US,D,20240312,000000,47.75,48.79,47.3001,48.04,350138,0
+URNM.US,D,20240313,000000,48.25,48.98,45.88,46.17,945173,0
+URNM.US,D,20240314,000000,46.17,46.65,44.91,46.38,768950,0
+URNM.US,D,20240315,000000,46.7,48.5141,46.7,47.98,838501,0
+URNM.US,D,20240318,000000,48.24,48.57,47.3,48.17,388883,0
+URNM.US,D,20240319,000000,47.79,48.07,46.8,47.66,362521,0
+URNM.US,D,20240320,000000,47.87,50.02,47.46,49.82,664758,0
+URNM.US,D,20240321,000000,50.25,50.59,49.38,50.1,366806,0
+URNM.US,D,20240322,000000,50.1,50.6499,49.5109,49.66,201667,0
+URNM.US,D,20240325,000000,49.97,50.85,48.8601,48.87,476986,0
+URNM.US,D,20240326,000000,49.01,49.7,48.2001,49.03,371576,0
+URNM.US,D,20240327,000000,49.05,49.2,48.39,49.08,201623,0
+URNM.US,D,20240328,000000,49.13,49.9313,48.97,49.29,255191,0
+URNM.US,D,20240401,000000,49.7,52.2,49.502,52.12,974392,0
+URNM.US,D,20240402,000000,51.99,52.87,51.06,52.82,794113,0
+URNM.US,D,20240403,000000,53,54.9799,52.92,54.64,966735,0
+URNM.US,D,20240404,000000,54.9,54.9,52.2,52.44,779398,0
+URNM.US,D,20240405,000000,52.9,54.03,52.13,53.12,388370,0
+URNM.US,D,20240408,000000,53.51,53.51,51.51,52.55,356150,0
+URNM.US,D,20240409,000000,53.02,53.26,51.33,51.9,313723,0
+URNM.US,D,20240410,000000,51.52,52.95,50.69,52.9,346998,0
+URNM.US,D,20240411,000000,53,54.54,52,54.21,1554836,0
+URNM.US,D,20240412,000000,54.43,55.35,52.21,52.74,1423895,0
+URNM.US,D,20240415,000000,53.31,53.9696,50.99,51.25,1005474,0
+URNM.US,D,20240416,000000,50.53,50.65,48.19,49.97,981846,0
+URNM.US,D,20240417,000000,50.51,51.3,49.67,49.95,285275,0
+URNM.US,D,20240418,000000,50.22,50.5499,49.4201,49.82,187119,0
+URNM.US,D,20240419,000000,49.63,50.54,49.4089,49.8,218244,0
+URNM.US,D,20240422,000000,49.8,50.38,48.9,49.85,220316,0
+URNM.US,D,20240423,000000,49.48,50.54,49.03,50.34,207979,0
+URNM.US,D,20240424,000000,49.99,50.62,49.558,50.05,175495,0
+URNM.US,D,20240425,000000,49.38,50.39,49.1237,50.03,157479,0
+URNM.US,D,20240426,000000,50.33,51.4299,49.55,51.01,440803,0
+URNM.US,D,20240429,000000,51.82,52.71,51.25,52.6,380637,0
+URNM.US,D,20240430,000000,52.22,52.22,49.57,49.75,539345,0
+URNM.US,D,20240501,000000,52.5,53.16,51.15,51.86,805922,0
+URNM.US,D,20240502,000000,52.57,54.18,52.1,53.6,909417,0
+URNM.US,D,20240503,000000,54.66,54.75,52.8901,53.95,617947,0
+URNM.US,D,20240506,000000,54.2,55.96,54.2,55.48,999207,0
+URNM.US,D,20240507,000000,56,56.9399,55.38,55.58,634463,0
+URNM.US,D,20240508,000000,55.26,55.26,53.235,54.05,480479,0
+URNM.US,D,20240509,000000,54.4,55.85,54.25,55.79,255890,0
+URNM.US,D,20240510,000000,56.42,56.4688,54.25,54.68,266536,0
+URNM.US,D,20240513,000000,55,55.49,54.01,54.09,269992,0
+URNM.US,D,20240514,000000,54.67,54.84,54.27,54.49,222596,0
+URNM.US,D,20240515,000000,54.8,55.4099,54.1011,54.88,182073,0
+URNM.US,D,20240516,000000,55.03,55.2897,54.3301,55.17,259742,0
+URNM.US,D,20240517,000000,55.25,58.28,54.9801,57.66,901848,0
+URNM.US,D,20240520,000000,58.5,60.165,58,58.81,735733,0
+URNM.US,D,20240521,000000,58.98,59.52,58.5001,58.75,387592,0
+URNM.US,D,20240522,000000,58.48,58.48,56.06,56.48,679847,0
+URNM.US,D,20240523,000000,56.61,56.86,55.17,55.49,619101,0
+URNM.US,D,20240524,000000,55.7,57.22,55.49,56.29,643204,0
+URNM.US,D,20240528,000000,56.3,57.35,55.76,56.66,434031,0
+URNM.US,D,20240529,000000,56,56.4699,55.09,56.38,281188,0
+URNM.US,D,20240530,000000,55.82,57.1998,55.65,56.18,334138,0
+URNM.US,D,20240531,000000,56.68,57.9,56.14,56.53,295972,0
+URNM.US,D,20240603,000000,56.74,56.74,54.7687,55.36,633616,0
+URNM.US,D,20240604,000000,54.92,54.92,53.02,53.7,518887,0
+URNM.US,D,20240605,000000,54.26,54.5809,52.74,52.91,366482,0
+URNM.US,D,20240606,000000,53.31,54.71,53,54.1,254670,0
+URNM.US,D,20240607,000000,53.52,53.53,51.75,51.87,596342,0
+URNM.US,D,20240610,000000,51.91,53.12,51.91,52.38,213358,0
+URNM.US,D,20240611,000000,51.55,51.86,49.5,49.77,630818,0
+URNM.US,D,20240612,000000,51.16,51.6899,50.4369,51.61,431998,0
+URNM.US,D,20240613,000000,51.29,52.45,51.21,51.71,278067,0
+URNM.US,D,20240614,000000,51.51,51.71,50.658,50.8,233310,0
+URNM.US,D,20240617,000000,50.73,51.36,50.12,50.62,253445,0
+URNM.US,D,20240618,000000,50.99,52.42,50.69,52.14,426674,0
+URNM.US,D,20240620,000000,52.35,52.4,51.44,51.97,221207,0
+URNM.US,D,20240621,000000,51.77,51.77,50.56,51.08,275568,0
+URNM.US,D,20240624,000000,51,51.04,49.6301,49.79,229061,0
+URNM.US,D,20240625,000000,49.85,50.085,48.69,49.25,550317,0
+URNM.US,D,20240626,000000,48.81,49.86,48.8,49.75,151795,0
+URNM.US,D,20240627,000000,49.73,50.71,49.64,50.59,300628,0
+URNM.US,D,20240628,000000,50.93,51.23,48.86,49.24,286851,0
+URNM.US,D,20240701,000000,49.25,49.8623,49.0901,49.62,434537,0
+URNM.US,D,20240702,000000,49.6,49.77,48.7481,49.28,258324,0
+URNM.US,D,20240703,000000,49.88,51.1,49.733,50.76,252158,0
+URNM.US,D,20240705,000000,50.91,50.91,49.3217,49.99,210025,0
+URNM.US,D,20240708,000000,49.99,50.2099,49.24,49.55,369039,0
+URNM.US,D,20240709,000000,49.26,50.3999,49.1291,50.1,277626,0
+URNM.US,D,20240710,000000,49.81,52.3722,49.81,52.11,669461,0
+URNM.US,D,20240711,000000,52.61,53,52.194,52.79,404951,0
+URNM.US,D,20240712,000000,52.8,53.28,52.01,52.23,278470,0
+URNM.US,D,20240715,000000,52.42,52.47,51.01,51.36,259604,0
+URNM.US,D,20240716,000000,51.53,51.53,50.0101,50.32,547175,0
+URNM.US,D,20240717,000000,50,50,47.52,47.86,912053,0
+URNM.US,D,20240718,000000,48.02,48.06,46.68,46.98,509010,0
+URNM.US,D,20240719,000000,46.58,47.39,46.58,46.94,215581,0
+URNM.US,D,20240722,000000,47.17,47.58,46.3,47.07,384258,0
+URNM.US,D,20240723,000000,47.11,47.14,46.2956,46.92,232499,0
+URNM.US,D,20240724,000000,46.8,46.96,45.38,45.48,405045,0
+URNM.US,D,20240725,000000,45,45.14,43.76,44.81,799432,0
+URNM.US,D,20240726,000000,45.26,45.9,45.03,45.5,563861,0
+URNM.US,D,20240729,000000,45.5,45.5,44.215,44.61,363251,0
+URNM.US,D,20240730,000000,44.5,45.42,44.3,45.2,834242,0
+URNM.US,D,20240731,000000,46.08,47.35,45.4,46.89,398171,0
+URNM.US,D,20240801,000000,46.28,46.28,42.68,43.09,981412,0
+URNM.US,D,20240802,000000,42.22,42.22,40.04,40.52,1788804,0
+URNM.US,D,20240805,000000,37.91,40.035,37,39.96,1537384,0
+URNM.US,D,20240806,000000,40,40.8,39.4,40.18,593071,0
+URNM.US,D,20240807,000000,41.41,41.5997,39.89,39.9,555964,0
+URNM.US,D,20240808,000000,40.15,40.6776,39.61,40.53,257200,0
+URNM.US,D,20240809,000000,40.56,40.92,40.04,40.2,444509,0
+URNM.US,D,20240812,000000,40.41,41.595,40.14,40.66,354012,0
+URNM.US,D,20240813,000000,40.71,40.9768,40.3509,40.76,216126,0
+URNM.US,D,20240814,000000,40.9,41.6485,40.86,41.08,250390,0
+URNM.US,D,20240815,000000,41.15,41.9724,41.1,41.59,311580,0
+URNM.US,D,20240816,000000,41.62,41.8436,41.01,41.18,306366,0
+URNM.US,D,20240819,000000,41.05,41.68,40.41,40.48,507380,0
+URNM.US,D,20240820,000000,40.89,41.4185,40.75,41.02,213148,0
+URNM.US,D,20240821,000000,41.33,41.76,41.03,41.12,633772,0
+URNM.US,D,20240822,000000,41.09,41.34,40.01,40.11,565752,0
+URNM.US,D,20240823,000000,42.24,44.33,42.2,43.32,917678,0
+URNM.US,D,20240826,000000,44.29,44.73,43.28,43.35,689146,0
+URNM.US,D,20240827,000000,43.16,43.74,42.11,43.35,298991,0
+URNM.US,D,20240828,000000,42.56,42.65,41.41,41.82,725607,0
+URNM.US,D,20240829,000000,41.89,41.94,41.02,41.36,483573,0
+URNM.US,D,20240830,000000,41.34,41.92,41.1701,41.85,270227,0
+URNM.US,D,20240903,000000,41.05,41.1,38.75,39.02,700958,0
+URNM.US,D,20240904,000000,38.78,39.98,38.78,39.58,358409,0
+URNM.US,D,20240905,000000,39.88,39.88,38.7001,38.77,457063,0
+URNM.US,D,20240906,000000,38.57,38.75,36.91,37.45,679331,0
+URNM.US,D,20240909,000000,37.87,38.23,37.68,37.96,398232,0
+URNM.US,D,20240910,000000,37.98,39.13,37.98,38.75,770238,0
+URNM.US,D,20240911,000000,39.04,41.74,38.86,41.41,1011405,0
+URNM.US,D,20240912,000000,42.09,42.61,41.82,42.08,530724,0
+URNM.US,D,20240913,000000,41.91,42.075,40.5301,40.76,451917,0
+URNM.US,D,20240916,000000,41.07,41.37,40.25,40.97,228444,0
+URNM.US,D,20240917,000000,41.01,41.01,40.02,40.2,216884,0
+URNM.US,D,20240918,000000,40.01,41.08,39.71,40.05,232676,0
+URNM.US,D,20240919,000000,41.21,41.75,40.84,41.54,352673,0
+URNM.US,D,20240920,000000,43,43.7157,42.51,43.07,798473,0
+URNM.US,D,20240923,000000,43.71,45.45,43.35,45.02,1573775,0
+URNM.US,D,20240924,000000,46.84,46.85,45.7704,46.62,913369,0
+URNM.US,D,20240925,000000,46.18,46.99,45.71,46.58,601762,0
+URNM.US,D,20240926,000000,47.65,47.87,46.55,46.81,751353,0
+URNM.US,D,20240927,000000,47.05,47.3,46.3327,46.77,315309,0
+URNM.US,D,20240930,000000,46.65,46.86,45.26,45.88,608400,0
+URNM.US,D,20241001,000000,46.5,47.57,46.22,47.05,476682,0
+URNM.US,D,20241002,000000,47.1,47.93,46.8801,47.79,358086,0
+URNM.US,D,20241003,000000,48.16,48.21,47.1,47.36,429006,0
+URNM.US,D,20241004,000000,47.48,48.63,47.2333,48.47,300558,0
+URNM.US,D,20241007,000000,48.52,48.54,46.7,47.33,474140,0
+URNM.US,D,20241008,000000,47,47.7404,46.601,47.68,475086,0
+URNM.US,D,20241009,000000,47.55,47.6,46.61,47.04,379394,0
+URNM.US,D,20241010,000000,46.52,47.4696,46.52,47.42,241895,0
+URNM.US,D,20241011,000000,47.05,47.98,46.9,47.96,221096,0
+URNM.US,D,20241014,000000,47.96,48.16,47.0301,47.96,277506,0
+URNM.US,D,20241015,000000,48.25,48.38,47.15,48.1,293551,0
+URNM.US,D,20241016,000000,48.75,51.71,48.71,51.05,1468416,0
+URNM.US,D,20241017,000000,51.77,52.7199,51.11,51.56,787301,0
+URNM.US,D,20241018,000000,52,53.16,51.32,52.89,698953,0
+URNM.US,D,20241021,000000,53.35,53.48,51.99,52.38,775409,0
+URNM.US,D,20241022,000000,52.36,52.79,50.91,52.02,449008,0
+URNM.US,D,20241023,000000,51.34,51.45,49.45,50.1,565524,0
+URNM.US,D,20241024,000000,50.45,50.71,49.4101,50.09,366906,0
+URNM.US,D,20241025,000000,50.2,50.4599,49.32,49.44,320076,0
+URNM.US,D,20241028,000000,48.75,49.8838,48,49.6,542418,0
+URNM.US,D,20241029,000000,49.46,49.525,48.1,48.42,753088,0
+URNM.US,D,20241030,000000,48.49,48.81,47.51,47.93,306638,0
+URNM.US,D,20241031,000000,47.75,47.89,46.35,47.26,380573,0
+URNM.US,D,20241101,000000,48,48.2004,46.08,46.29,920876,0
+URNM.US,D,20241104,000000,45.88,45.94,44.5,45.62,688882,0
+URNM.US,D,20241105,000000,45.98,46.2,45.12,45.49,415136,0
+URNM.US,D,20241106,000000,46.55,46.84,45.04,45.93,586028,0
+URNM.US,D,20241107,000000,46.56,48.27,46.29,47.68,739620,0
+URNM.US,D,20241108,000000,47.36,47.36,46.05,46.52,350078,0
+URNM.US,D,20241111,000000,46.53,46.75,44.9639,45.91,426216,0
+URNM.US,D,20241112,000000,45,46.42,44.1001,46.23,616094,0
+URNM.US,D,20241113,000000,46.799,46.799,44.7,45,449986,0
+URNM.US,D,20241114,000000,45.19,45.71,44.77,45.33,390901,0
+URNM.US,D,20241115,000000,45.1471,47.9882,44.3013,45.86,932272,0
+URNM.US,D,20241118,000000,47.16,49.47,47.0001,48.37,696293,0
+URNM.US,D,20241119,000000,48.95,49.3348,47.8,48.98,602509,0
+URNM.US,D,20241120,000000,49.2,49.34,47.8401,48.03,621931,0
+URNM.US,D,20241121,000000,48.89,49.82,48.05,49.74,385154,0
+URNM.US,D,20241122,000000,49.75,49.82,48.4199,49.36,621182,0
+URNM.US,D,20241125,000000,49.3,49.35,47.26,47.77,581281,0
+URNM.US,D,20241126,000000,47.91,48.015,47.11,47.24,324849,0
+URNM.US,D,20241127,000000,47.565,47.86,47.19,47.47,231471,0
+URNM.US,D,20241129,000000,47.48,49.18,47.48,48,211079,0
+URNM.US,D,20241202,000000,48.5,48.66,46.9,47.25,467989,0
+URNM.US,D,20241203,000000,47.49,47.99,46.59,47.92,291263,0
+URNM.US,D,20241204,000000,47.785,48.75,47.135,47.46,248012,0
+URNM.US,D,20241205,000000,47.45,48.365943,47.0201,48.04,254905,0
+URNM.US,D,20241206,000000,48,48.44,47.3801,47.78,200935,0
+URNM.US,D,20241209,000000,48.011,48.14,45.67,45.79,549588,0
+URNM.US,D,20241210,000000,46,46.425,45.56,46.24,597850,0
+URNM.US,D,20241211,000000,46.24,46.52,45.3901,46.47,422940,0
+URNM.US,D,20241212,000000,45.0004,45.325,43.8726,44.1,620447,0
+URNM.US,D,20241213,000000,44.29,44.59,43.19,43.3,372991,0
+URNM.US,D,20241216,000000,43.24,43.24,41.82,41.99,576683,0
+URNM.US,D,20241217,000000,41.66,41.85,40.9689,41.74,642187,0
+URNM.US,D,20241218,000000,41.75,42.24,40.26,40.45,555523,0
+URNM.US,D,20241219,000000,41.01,41.2999,40.46,40.8,597285,0
+URNM.US,D,20241220,000000,40.26,40.93,40.03,40.52,391187,0
+URNM.US,D,20241223,000000,40.62,41.1,40.46,40.96,267962,0
+URNM.US,D,20241224,000000,40.9,40.9,39.8,40.42,212470,0
+URNM.US,D,20241226,000000,40.21,40.7787,39.91,40.38,251594,0
+URNM.US,D,20241227,000000,40.23,40.69,39.855,40.69,308853,0
+URNM.US,D,20241230,000000,40.39,40.61,39.761,40,403560,0
+URNM.US,D,20241231,000000,40.1041,40.96,40.03,40.31,460417,0
+URNM.US,D,20250102,000000,40.9699,43.231,40.8,43.19,945881,0
+URNM.US,D,20250103,000000,43.64,43.86,42.24,43.48,761263,0
+URNM.US,D,20250106,000000,43.9,44.9499,43.63,43.7,473888,0
+URNM.US,D,20250107,000000,44,44.34,41.87,41.95,647671,0
+URNM.US,D,20250108,000000,41.6,41.67,40.46,41.51,570908,0
+URNM.US,D,20250110,000000,41.15,41.4161,40.18,40.33,352233,0
+URNM.US,D,20250113,000000,40.45,41.28,40.01,40.63,253958,0
+URNM.US,D,20250114,000000,41.22,41.6,40.85,40.96,328847,0
+URNM.US,D,20250115,000000,42.1,42.1,41.0747,41.61,255082,0
+URNM.US,D,20250116,000000,41.73,41.88,40.9,41.11,355500,0
+URNM.US,D,20250117,000000,41.5,42.31,40.9,41.83,447990,0
+URNM.US,D,20250121,000000,42.26,43.13,42.2,42.81,850342,0
+URNM.US,D,20250122,000000,43.92,45.64,43.4012,44.8,1215867,0
+URNM.US,D,20250123,000000,44.67,45.28,44.17,44.87,483278,0
+URNM.US,D,20250124,000000,45.11,45.39,43.68,43.79,334483,0
+URNM.US,D,20250127,000000,41.615,41.7985,39.26,39.26,1192205,0
+URNM.US,D,20250128,000000,39.76,40.13,39.12,40.13,590720,0
+URNM.US,D,20250129,000000,40.1,41.5304,40.1,41.36,309604,0
+URNM.US,D,20250130,000000,41.62,42.12,41.29,41.42,664451,0
+URNM.US,D,20250131,000000,41.5,41.96,40.4601,40.59,352916,0
+URNM.US,D,20250203,000000,39.83,40.74,39.4143,39.94,768840,0
+URNM.US,D,20250204,000000,40.48,41.6563,40.19,41.45,937055,0
+URNM.US,D,20250205,000000,41.39,41.635,40.64,41.04,522291,0
+URNM.US,D,20250206,000000,40.96,41.13,39.77,40.17,1956945,0
+URNM.US,D,20250207,000000,40.29,41.11,40.06,40.46,1287549,0
+URNM.US,D,20250210,000000,41,41.06,39.98,40.13,1801120,0
+URNM.US,D,20250211,000000,40,40.17,39.52,39.59,313492,0
+URNM.US,D,20250212,000000,39,40.3748,38.79,39.9,558345,0
+URNM.US,D,20250213,000000,39.9,39.9,39.195,39.65,321798,0
+URNM.US,D,20250214,000000,39.84,39.84,37.86,38.15,874357,0
+URNM.US,D,20250218,000000,38.42,38.6789,37.58,38.65,529412,0
+URNM.US,D,20250219,000000,38.15,38.25,37.1362,37.55,489257,0
+URNM.US,D,20250220,000000,37.96,38.261,37.4,37.54,311108,0
+URNM.US,D,20250221,000000,37.63,37.64,36,36.31,621021,0
+URNM.US,D,20250224,000000,36.215,36.34,35.45,36.07,973053,0
+URNM.US,D,20250225,000000,35.9,36,34.7,35.3,1386066,0
+URNM.US,D,20250226,000000,35.55,36.55,35.5,35.96,526639,0
+URNM.US,D,20250227,000000,36.502,36.91,34.57,34.7,675043,0
+URNM.US,D,20250228,000000,34.53,35.07,33.75,34.76,1730946,0
+URNM.US,D,20250303,000000,35.26,35.35,32.3575,32.66,2093299,0
+URNM.US,D,20250304,000000,32.52,33.8947,31.93,33.52,847102,0
+URNM.US,D,20250305,000000,33.85,34.22,33.31,34.21,1096571,0
+URNM.US,D,20250306,000000,33.82,34.6499,33.67,34.05,1218194,0
+URNM.US,D,20250307,000000,33.94,34.04,33.035,33.45,897380,0
+URNM.US,D,20250310,000000,33.07,33.19,32.02,32.41,2545341,0
+URNM.US,D,20250311,000000,32.185,33.6424,32,33.31,720511,0
+URNM.US,D,20250312,000000,34.11,34.18,33.25,33.5,417336,0
+URNM.US,D,20250313,000000,33.51,33.83,33.0202,33.34,379281,0
+URNM.US,D,20250314,000000,33.94,34.09,33.35,33.36,300041,0
+URNM.US,D,20250317,000000,33.81,34.63,33.66,34.55,547849,0
+URNM.US,D,20250318,000000,34.63,34.74,33.9381,34.62,632276,0
+URNM.US,D,20250319,000000,34.735,35.68,34.61,35.52,494847,0
+URNM.US,D,20250320,000000,35.12,36.53,35.0101,36.21,722128,0
+URNM.US,D,20250321,000000,36.11,36.11,34.97,35.45,439670,0
+URNM.US,D,20250324,000000,36,36.1999,35.37,35.62,283263,0
+URNM.US,D,20250325,000000,35.9282,36.1855,34.4375,34.73,352591,0
+URNM.US,D,20250326,000000,34.77,34.97,34.26,34.35,346996,0
+URNM.US,D,20250327,000000,34.12,34.12,33.2101,33.33,299071,0
+URNM.US,D,20250328,000000,33.21,33.39,32.41,32.46,671367,0
+URNM.US,D,20250331,000000,31.9902,32.5545,31.62,32.44,616726,0
+URNM.US,D,20250401,000000,32.51,32.79,31.66,32.51,359227,0
+URNM.US,D,20250402,000000,32.26,32.61,31.885,32.61,289030,0
+URNM.US,D,20250403,000000,31.235,32.13,30.9,31.55,465880,0
+URNM.US,D,20250404,000000,30.34,30.6367,28.26,29.25,980591,0
+URNM.US,D,20250407,000000,27.97,30.1641,27.6,28.21,769333,0
+URNM.US,D,20250408,000000,29.8499,29.98,27.85,28.15,479177,0
+URNM.US,D,20250409,000000,28,30.78,27.901,30.43,858670,0
+URNM.US,D,20250410,000000,30.195,30.4898,29.4275,30.05,834630,0
+URNM.US,D,20250411,000000,30,31.55,29.93,31.39,597888,0
+URNM.US,D,20250414,000000,31.99,32.1389,31.2,31.43,387520,0
+URNM.US,D,20250415,000000,31.78,32.055,31.06,31.12,242438,0
+URNM.US,D,20250416,000000,30.96,32.2399,30.87,31.26,471261,0
+URNM.US,D,20250417,000000,31.2601,31.955,31.055,31.68,204073,0
+URNM.US,D,20250421,000000,31.42,31.6183,30.05,30.5,502985,0
+URNM.US,D,20250422,000000,30.6,31.0298,30.438,30.57,212675,0
+URNM.US,D,20250423,000000,32.08,33.05,32.03,32.66,661803,0
+URNM.US,D,20250424,000000,33.28,34.33,33.05,34.3,465970,0
+URNM.US,D,20250425,000000,34.05,34.15,33.61,33.97,266235,0
+URNM.US,D,20250428,000000,34.105,34.75,33.74,34.68,414676,0
+URNM.US,D,20250429,000000,34.98,35.51,34.8,34.88,494790,0
+URNM.US,D,20250430,000000,34.311,34.7742,33.89,34.68,262025,0
+URNM.US,D,20250501,000000,35.35,35.67,34.7701,35.08,441407,0
+URNM.US,D,20250502,000000,35.95,36.44,35.74,36,402501,0
+URNM.US,D,20250505,000000,35.98,35.98,35.21,35.49,347113,0
+URNM.US,D,20250506,000000,35.4,36.84,35.11,36.6,567059,0
+URNM.US,D,20250507,000000,36.8,37.74,36.65,37.55,1093367,0
+URNM.US,D,20250508,000000,38.4583,38.4699,37.27,37.27,530572,0
+URNM.US,D,20250509,000000,37.57,38.07,36.97,37.91,461647,0
+URNM.US,D,20250512,000000,38.555,38.8651,37.85,38.14,458192,0
+URNM.US,D,20250513,000000,37.96,38.6432,37.91,38.42,447018,0
+URNM.US,D,20250514,000000,38.45,38.54,38.0413,38.34,379420,0
+URNM.US,D,20250515,000000,38.03,38.05,37.44,37.74,349948,0
+URNM.US,D,20250516,000000,37.56,37.56,36.5001,36.59,386202,0
+URNM.US,D,20250519,000000,36.17,36.78,36.0001,36.54,335053,0
+URNM.US,D,20250520,000000,36.42,37,36.19,36.78,636994,0
+URNM.US,D,20250521,000000,36.78,37.7599,36.75,36.88,568754,0
+URNM.US,D,20250522,000000,36.22,36.97,35.9333,36.65,430691,0
+URNM.US,D,20250523,000000,38.765,41.3,38.765,41.1,2510231,0
+URNM.US,D,20250527,000000,42.29,42.58,41.2,41.48,1215148,0
+URNM.US,D,20250528,000000,41.425,42.18,41.34,41.62,502813,0
+URNM.US,D,20250529,000000,41.68,41.87,39.97,40.31,716809,0
+URNM.US,D,20250530,000000,40.145,40.46,39.651,40.21,338090,0
+URNM.US,D,20250602,000000,40.3175,40.41,39.241,39.47,369016,0
+URNM.US,D,20250603,000000,41.16,41.91,40.4,41.62,671514,0
+URNM.US,D,20250604,000000,42.23,42.4,41.49,42.24,437949,0
+URNM.US,D,20250605,000000,42.47,42.53,41.63,41.96,308865,0
+URNM.US,D,20250606,000000,42.24,42.36,41.03,41.89,1401856,0
+URNM.US,D,20250609,000000,42.89,45.05,42.81,43.95,3696337,0
+URNM.US,D,20250610,000000,44.245,44.245,41.71,42.04,913035,0
+URNM.US,D,20250611,000000,42.32,43.7429,42.32,42.73,652073,0
+URNM.US,D,20250612,000000,42.9874,43.5899,42.76,42.9,276428,0
+URNM.US,D,20250613,000000,42.36,43.54,41.875,43.28,384111,0
+URNM.US,D,20250616,000000,45.83,47.8,45.36,46.3,2263242,0
+URNM.US,D,20250617,000000,46.49,46.6999,45.7601,46.41,505694,0
+URNM.US,D,20250618,000000,46.7,47.25,46.195,46.97,956244,0
+URNM.US,D,20250620,000000,47,47,45.21,45.38,781764,0
+URNM.US,D,20250623,000000,45.7757,46.68,45.43,46.28,523666,0
+URNM.US,D,20250624,000000,46.9793,47.11,46.135,46.8,607241,0
+URNM.US,D,20250625,000000,46.9,46.96,45.9067,46.23,567205,0
+URNM.US,D,20250626,000000,46.96,47.8419,46.31,47.78,491074,0
+URNM.US,D,20250627,000000,48.3202,48.3202,46.5968,47.11,417732,0
+URNM.US,D,20250630,000000,47.9,48.16,46.7,47.93,786771,0
+URNM.US,D,20250701,000000,47.54,47.54,46.29,46.76,522925,0
+URNM.US,D,20250702,000000,46.79,47.635,46.3587,47.52,396339,0
+URNM.US,D,20250703,000000,47.23,47.36,46.5501,47.32,248981,0
+URNM.US,D,20250707,000000,47,47.12,45.5,46.73,977134,0
+URNM.US,D,20250708,000000,46.385,46.55,44.47,45.22,1186648,0
+URNM.US,D,20250709,000000,44.74,44.97,44.142,44.44,521244,0
+URNM.US,D,20250710,000000,44.553,45.25,43.94,45,643489,0
+URNM.US,D,20250711,000000,44.6588,46.11,44.53,45.67,421353,0
+URNM.US,D,20250714,000000,45.7,47.06,45.45,46.95,678906,0
+URNM.US,D,20250715,000000,47.3529,47.78,46.1875,47.54,534875,0
+URNM.US,D,20250716,000000,47.81,48.8193,47.23,48.56,505775,0
+URNM.US,D,20250717,000000,48.5,49.45,47.92,49.14,534752,0
+URNM.US,D,20250718,000000,48.955,49.825,48.68,49.18,536215,0
+URNM.US,D,20250721,000000,49.325,49.78,48.38,49.01,1481095,0
+URNM.US,D,20250722,000000,48.865,49.93,48.4,49.57,534515,0
+URNM.US,D,20250723,000000,49.045,50.22,48.898,49.94,442323,0
+URNM.US,D,20250724,000000,49.69,50.77,49.57,50.68,357289,0
+URNM.US,D,20250725,000000,50.59,50.61,48.89,50.09,442297,0
+URNM.US,D,20250728,000000,49.01,49.11,47.51,48.23,580323,0
+URNM.US,D,20250729,000000,47.906,48.22,46.7705,46.88,344213,0
+URNM.US,D,20250730,000000,46.5,47.46,45.89,46.4,326219,0
+URNM.US,D,20250731,000000,46.295,46.54,44.53,45.17,775087,0
+URNM.US,D,20250801,000000,44.18,44.85,43.1,44.8,904571,0
+URNM.US,D,20250804,000000,45,46.54,44.905,46.41,403570,0
+URNM.US,D,20250805,000000,46.645,47.45,46.112,47.23,718630,0
+URNM.US,D,20250806,000000,47.04,48.2405,47,47.62,470671,0
+URNM.US,D,20250807,000000,47.88,48.025,46.54,47.27,2483097,0
+URNM.US,D,20250808,000000,47.4,49.06,47.04,47.17,418172,0
+URNM.US,D,20250811,000000,47,47.97,46.24,47.11,575095,0
+URNM.US,D,20250812,000000,47.15,47.79,47.02,47.57,248401,0
+URNM.US,D,20250813,000000,47.42,48.07,46.13,46.72,795269,0
+URNM.US,D,20250814,000000,46.2536,47.63,46.2536,46.99,457684,0
+URNM.US,D,20250815,000000,47.14,47.5,46.12,47.3,576391,0
+URNM.US,D,20250818,000000,47.35,48.18,46.84,48.12,331081,0
+URNM.US,D,20250819,000000,47.96,47.98,44.77,45.17,682769,0
+URNM.US,D,20250820,000000,45.015,45.3942,43.56,44.14,628800,0
+URNM.US,D,20250821,000000,44.12,45.18,44.09,45.1,187798,0
+URNM.US,D,20250822,000000,46.2804,48.475,46.05,48.26,595456,0
+URNM.US,D,20250825,000000,48.38,49.19,48.25,48.52,391447,0
+URNM.US,D,20250826,000000,48.97,51.86,48.945,50.56,1123690,0
+URNM.US,D,20250827,000000,50.43,50.43,49.4342,49.49,256305,0
+URNM.US,D,20250828,000000,49.61,50.86,49.25,50.49,392089,0
+URNM.US,D,20250829,000000,52.202,53.99,50.96,51.43,1072100,0
+URNM.US,D,20250902,000000,50.46,51.44,49.75,51.4,527866,0
+URNM.US,D,20250903,000000,51.53,52.22,51.32,51.89,458606,0
+URNM.US,D,20250904,000000,51.74,51.8611,50.7,51.1,282952,0
+URNM.US,D,20250905,000000,51.6,52.06,50.405,51.79,491624,0
+URNM.US,D,20250908,000000,52.72,53.69,52.31,53.56,629889,0
+URNM.US,D,20250909,000000,53.6,54.755,53.36,53.93,513146,0
+URNM.US,D,20250910,000000,53.715,54.61,53.17,54,399552,0
+URNM.US,D,20250911,000000,53.695,54.415,53.39,53.44,276479,0
+URNM.US,D,20250912,000000,53.44,53.515,51.67,51.98,377486,0
+URNM.US,D,20250915,000000,52.49,57.41,52.12,57.21,1016577,0
+URNM.US,D,20250916,000000,56.88,57.18,54.75,55.05,796206,0
+URNM.US,D,20250917,000000,55.17,56.29,54.5,55.97,1344624,0
+URNM.US,D,20250918,000000,56.07,56.43,54.765,56.23,1046140,0
+URNM.US,D,20250919,000000,55.6,58.72,55.56,58.25,1612981,0
+URNM.US,D,20250922,000000,58.24,60.28,57.2499,59.99,887566,0
+URNM.US,D,20250923,000000,60.42,61.1076,59.3,60.1,759314,0
+URNM.US,D,20250924,000000,60.3,62.04,58.67,58.85,1324252,0
+URNM.US,D,20250925,000000,57.6,61.46,57.12,61.05,1413541,0
+URNM.US,D,20250926,000000,61.15,62.12,60.05,60.49,767292,0
+URNM.US,D,20250929,000000,61.295,61.49,59.8,60.34,370027,0
+URNM.US,D,20250930,000000,59.6001,61.01,59.38,60.43,528179,0
+URNM.US,D,20251001,000000,60.095,60.27,59.21,59.65,429473,0
+URNM.US,D,20251002,000000,60.777,61.29,59.43,61.01,513300,0
+URNM.US,D,20251003,000000,61,61.28,59.07,59.7,1220258,0
+URNM.US,D,20251006,000000,60.53,62.07,60.3,60.82,607341,0
+URNM.US,D,20251007,000000,61.15,63.185,60.37,61.37,941983,0
+URNM.US,D,20251008,000000,61.8,62.7902,60.5,61.11,472365,0
+URNM.US,D,20251009,000000,62,62.7595,60.8757,61.48,945534,0
+URNM.US,D,20251010,000000,61.79,64.94,60.99,61.65,1142116,0
+URNM.US,D,20251013,000000,63.8,65.57,63.36,63.47,995213,0
+URNM.US,D,20251014,000000,64.355,67.9,61.94,66.33,1233383,0
+URNM.US,D,20251015,000000,67.98,68.55,63.5,66.18,1581850,0
+URNM.US,D,20251016,000000,66.95,67.92,63.255,63.37,1121594,0
+URNM.US,D,20251017,000000,60.84,61.7,58.1,59.59,1464187,0
+URNM.US,D,20251020,000000,60.035,60.05,57.3908,59.22,1120442,0
+URNM.US,D,20251021,000000,58.16,58.255,55.53,56.28,967695,0
+URNM.US,D,20251022,000000,55.7,58.28,55.3,58.09,1063430,0
+URNM.US,D,20251023,000000,58.2,58.98,57.03,57.39,743926,0
+URNM.US,D,20251024,000000,58.46,59.1,57.32,58.79,544481,0
+URNM.US,D,20251027,000000,58.8,59.07,56.0626,57.3,534582,0
+URNM.US,D,20251028,000000,60.35,63.71,60.0601,63.01,1477297,0
+URNM.US,D,20251029,000000,63.51,65.58,62.89,64.12,850157,0
+URNM.US,D,20251030,000000,64.3,65.77,63.29,65.73,432841,0
+URNM.US,D,20251031,000000,65.62,65.71,63.48,64.37,927365,0
+URNM.US,D,20251103,000000,63.6,63.85,60.765,60.78,752959,0
+URNM.US,D,20251104,000000,59.22,59.79,58.095,58.34,1253794,0
+URNM.US,D,20251105,000000,57.56,58.42,56.9,57.36,641494,0
+URNM.US,D,20251106,000000,56.91,57,54.3905,54.96,1548183,0
+URNM.US,D,20251107,000000,53.4,55.68,52.76,55.68,851127,0
+URNM.US,D,20251110,000000,58.1474,58.69,57.41,58.42,516189,0
+URNM.US,D,20251111,000000,57.31,57.63,55.975,56.96,305051,0
+URNM.US,D,20251112,000000,57.59,57.9,56.295,56.98,588484,0
+URNM.US,D,20251113,000000,56.63,57.07,54.28,54.69,707979,0
+URNM.US,D,20251114,000000,52.39,54.85,52,54.04,1269036,0
+URNM.US,D,20251117,000000,53.05,54.15,52.41,52.83,521083,0
+URNM.US,D,20251118,000000,52.075,53.67,51.74,53.09,832125,0
+URNM.US,D,20251119,000000,53.98,55.66,53.26,54.92,706260,0
+URNM.US,D,20251120,000000,55.73,56.06,51.31,51.33,812168,0
+URNM.US,D,20251121,000000,50.82,51.17,49.46,50.8,805377,0
+URNM.US,D,20251124,000000,51,53.08,50.7455,53.08,648506,0
+URNM.US,D,20251125,000000,53,54.5,52,54.5,731941,0
+URNM.US,D,20251126,000000,54.745,55.35,54.36,55.02,511795,0
+URNM.US,D,20251128,000000,55.51,55.71,54.97,55.59,240551,0
+URNM.US,D,20251201,000000,55.07,55.67,54.5,54.76,654022,0
+URNM.US,D,20251202,000000,55.04,56.19,54.6089,55.99,346315,0
+URNM.US,D,20251203,000000,56.5,57.73,55.81,57.73,369183,0
+URNM.US,D,20251204,000000,57.14,60.17,56.56,60.12,750421,0
+URNM.US,D,20251205,000000,60.71,60.8,58.1807,58.61,487400,0
+URNM.US,D,20251208,000000,59.05,59.19,57.96,58.08,286424,0
+URNM.US,D,20251209,000000,57.265,58.58,57.03,58.4,264020,0
+URNM.US,D,20251210,000000,58.29,58.6,56.22,58.25,508619,0
+URNM.US,D,20251211,000000,57.565,59.91,57.3063,59.67,384685,0
+URNM.US,D,20251212,000000,59.1801,59.58,55.927,56.73,547783,0
+URNM.US,D,20251215,000000,57.12,57.88,55.16,55.16,285035,0
+URNM.US,D,20251216,000000,54.4235,55.49,53.775,54.35,900030,0
+URNM.US,D,20251217,000000,54.92,55.18,53.1501,53.21,564017,0
+URNM.US,D,20251218,000000,51.662,53.21,51.55,53.13,546804,0
+URNM.US,D,20251219,000000,53.89,56.53,53.785,55.7,1146951,0
+URNM.US,D,20251222,000000,56.78,57.47,55.555,55.64,596820,0
+URNM.US,D,20251223,000000,55.97,57.4541,55.77,56.51,477848,0
+URNM.US,D,20251224,000000,56.655,56.83,55.66,56.58,173704,0
+URNM.US,D,20251226,000000,56.58,56.72,55.55,55.98,217658,0
+URNM.US,D,20251229,000000,55.5,57.44,55.11,55.91,287677,0
+URNM.US,D,20251230,000000,56.025,56.2702,54.684,54.7,496409,0
+URNM.US,D,20251231,000000,54.71,55.78,54.71,54.89,197234,0
+URNM.US,D,20260102,000000,56.295,60.5,56.05,60.45,1058717,0
+URNM.US,D,20260105,000000,61.2,62.28,59.922,62.16,906068,0
+URNM.US,D,20260106,000000,62.48,62.9899,61.454,62.51,811234,0
+URNM.US,D,20260107,000000,62.36,63.57,61.873,63.49,556565,0
+URNM.US,D,20260108,000000,63.2,63.52,62.202,63.08,432993,0
+URNM.US,D,20260109,000000,64.47,65.9799,62.6001,63.38,759306,0
+URNM.US,D,20260112,000000,63.97,65.7,63.48,65.48,701133,0
+URNM.US,D,20260113,000000,65.52,65.59,64.1,64.28,585818,0
+URNM.US,D,20260114,000000,64.61,67.95,63.65,67.1,1242869,0
+URNM.US,D,20260115,000000,67,68.95,65.96,67.99,1101473,0
+URNM.US,D,20260116,000000,68.71,71,68.5,69.57,1796228,0
+URNM.US,D,20260120,000000,70.735,72.66,69.76,70.59,1636023,0
+URNM.US,D,20260121,000000,73.265,74.38,71.72,74.38,1461416,0
+URNM.US,D,20260122,000000,75.04,76,74.0901,75.3,1326110,0
+URNM.US,D,20260123,000000,76.415,76.6599,74.84,75.95,1416473,0
+URNM.US,D,20260126,000000,78.63,80.39,73.08,73.69,2482539,0
+URNM.US,D,20260127,000000,74.275,77.76,73.35,77.42,1794205,0
+URNM.US,D,20260128,000000,79.9,84.07,79.15,83.99,2736391,0
+URNM.US,D,20260129,000000,84.875,84.95,76.66,81.09,2375262,0
+URNM.US,D,20260130,000000,78.17,80.38,72.38,74.36,2303676,0
+URNM.US,D,20260202,000000,74.37,75.44,71.22,71.7,1437927,0
+URNM.US,D,20260203,000000,75.175,77.02,73.94,76.45,1371472,0
+URNM.US,D,20260204,000000,76.295,76.49,67.5347,70.06,1647601,0
+URNM.US,D,20260205,000000,66.883,69.49,65.5401,65.72,1332042,0
+URNM.US,D,20260206,000000,67.43,68.73,65.55,68.6,1034227,0
+URNM.US,D,20260209,000000,68.9,72.65,68.36,72.57,1040735,0
+URNM.US,D,20260210,000000,72.54,72.73,70.675,70.88,530440,0
+URNM.US,D,20260211,000000,73.2969,73.3,69.39,72.1,811407,0
+URNM.US,D,20260212,000000,72.32,72.51,68.45,69.31,786101,0
+URNM.US,D,20260213,000000,68.82,70.485,67.21,68.96,681535,0
+URNM.US,D,20260217,000000,67.55,68.8,66.01,68.22,787938,0
+URNM.US,D,20260218,000000,69.5,72.2,69.275,71.29,1479798,0