Add files using upload-large-folder tool

daily/us/nasdaq stocks/3/tnmg.us.txt

@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNMG.US,D,20241209,000000,296,413.8,220,311.2,5600.5,0
+TNMG.US,D,20241210,000000,365.4,410.4,227.402,256,8462.6,0
+TNMG.US,D,20241211,000000,270,291.8,240,263.2,2774.4,0
+TNMG.US,D,20241212,000000,254,259.8,190,224.4,1627.4,0
+TNMG.US,D,20241213,000000,230,230,175,191.2,1115.4,0
+TNMG.US,D,20241216,000000,216,216,170,200,1274,0
+TNMG.US,D,20241217,000000,180.4,180.4,110.966,160,2544.65,0
+TNMG.US,D,20241218,000000,151,157.8,111,141,1101.1,0
+TNMG.US,D,20241219,000000,130.6,210,121,131.8,2788.25,0
+TNMG.US,D,20241220,000000,130.584,131.6,112.232,123.6,909.2,0
+TNMG.US,D,20241223,000000,123.27,151.062,123.27,126,518.8,0
+TNMG.US,D,20241224,000000,137.342,139.8,137,137,80.4,0
+TNMG.US,D,20241226,000000,137.8,167,134.2,155,2290.25,0
+TNMG.US,D,20241227,000000,154,181.202,140,151.8,741.9,0
+TNMG.US,D,20241230,000000,147.2,223.506,145,197,8275.7,0
+TNMG.US,D,20241231,000000,171.2,193.8,158.6,158.6,4024.15,0
+TNMG.US,D,20250102,000000,175.8,175.8,140,147.832,3012.9,0
+TNMG.US,D,20250103,000000,146,146,128,129.452,770.35,0
+TNMG.US,D,20250106,000000,129.4,129.4,105,121.5,2304.25,0
+TNMG.US,D,20250107,000000,124,130,110.22,126,2894.55,0
+TNMG.US,D,20250108,000000,121.6,122,105.446,107.8,2426,0
+TNMG.US,D,20250110,000000,112,112,88.6,88.6,960.5,0
+TNMG.US,D,20250113,000000,86,89,75,75,653.6,0
+TNMG.US,D,20250114,000000,75.88,80,67,67,756.95,0
+TNMG.US,D,20250115,000000,70.8,82,68,74,2671.5,0
+TNMG.US,D,20250116,000000,71.608,75,68.2,71.8,2973.1,0
+TNMG.US,D,20250117,000000,76,76,68,69,815.35,0
+TNMG.US,D,20250121,000000,68.4,76,68.4,70.8,2059.8,0
+TNMG.US,D,20250122,000000,70,70,59.2,69.998,1492.35,0
+TNMG.US,D,20250123,000000,67.4,72.2,64.18,64.6,2819.6,0
+TNMG.US,D,20250124,000000,66.3,67.6,54.2,54.2,725.65,0
+TNMG.US,D,20250127,000000,54.8,78,50,53.2,10015.3,0
+TNMG.US,D,20250128,000000,50.446,64.6,37.768,52.8,7626,0
+TNMG.US,D,20250129,000000,55.2,69.6,52.386,57.6,5293.45,0
+TNMG.US,D,20250130,000000,60.2,60.2,53,55.4,446.05,0
+TNMG.US,D,20250131,000000,59.662,63.8,56.2,58,326.7,0
+TNMG.US,D,20250203,000000,56.4,60.4,56.2,56.4,239.9,0
+TNMG.US,D,20250204,000000,55.6,56,51.6,51.6,131.25,0
+TNMG.US,D,20250205,000000,59,62.6,49.26,51,3306,0
+TNMG.US,D,20250206,000000,49,52.8,46.2,50,1625.25,0
+TNMG.US,D,20250207,000000,48.236,48.236,41.2,46.6,228,0
+TNMG.US,D,20250210,000000,46.774,48.2,46.6,48,177.45,0
+TNMG.US,D,20250211,000000,45.896,50,45.896,49.6,126.25,0
+TNMG.US,D,20250212,000000,47.6,50,44.8,44.8,541.25,0
+TNMG.US,D,20250213,000000,50,63.6,44.172,49,4341.6,0
+TNMG.US,D,20250214,000000,52.4,59.198,45,46.2,2075.15,0
+TNMG.US,D,20250218,000000,48.002,50.4,40,45,2689.35,0
+TNMG.US,D,20250219,000000,46.56,52.6,46.56,52.6,488.45,0
+TNMG.US,D,20250220,000000,52.6,120,42.002,50.4,333081,0
+TNMG.US,D,20250221,000000,48.2,49.71,44.2,45.6,8157.5,0
+TNMG.US,D,20250224,000000,44.2,44.598,40,42.9,1868.2,0
+TNMG.US,D,20250225,000000,41,47.6,37.9,38.4,2932.45,0
+TNMG.US,D,20250226,000000,38.8,39.36,36.202,38.4,899.25,0
+TNMG.US,D,20250227,000000,39.024,41,37.2,38.002,713.5,0
+TNMG.US,D,20250228,000000,37.2,40.8,35.5,38.782,592.85,0
+TNMG.US,D,20250303,000000,37.8,42.8,37.4,39.002,1104.45,0
+TNMG.US,D,20250304,000000,39.5,40,37.2,37.8,639.6,0
+TNMG.US,D,20250305,000000,37.4,42.2,37,38.8,2087.05,0
+TNMG.US,D,20250306,000000,39,39,38,39,246.95,0
+TNMG.US,D,20250307,000000,38.4,40.2,37.4,38.2,381.9,0
+TNMG.US,D,20250310,000000,37,37.338,28.75,31.7,1699.15,0
+TNMG.US,D,20250311,000000,32.4,33,27.9,29.2,1836.25,0
+TNMG.US,D,20250312,000000,29.2,32.9,27.8,29.2,664.1,0
+TNMG.US,D,20250313,000000,27.6,30.6,26.2,26.2,425.85,0
+TNMG.US,D,20250314,000000,26,27.378,23.4,24.5,1725.05,0
+TNMG.US,D,20250317,000000,24.8,24.868,21,21.8,1928.25,0
+TNMG.US,D,20250318,000000,22,27,22,24.2,4596.9,0
+TNMG.US,D,20250319,000000,25.4,29.6,22,23.4,6347.1,0
+TNMG.US,D,20250320,000000,23.4,24.05,19.536,19.536,3410.25,0
+TNMG.US,D,20250321,000000,19.536,22.398,18.9843,20.8,1974.4,0
+TNMG.US,D,20250324,000000,20.6,21.4,18.374,19.06,2163.35,0
+TNMG.US,D,20250325,000000,19.2,19.888,19.06,19.06,758.25,0
+TNMG.US,D,20250326,000000,19.2,20.8,17.21,17.72,1710.5,0
+TNMG.US,D,20250327,000000,17.72,21.2,14,20.4,9788.35,0
+TNMG.US,D,20250328,000000,20,21.4,16.27,16.704,5940.75,0
+TNMG.US,D,20250331,000000,16.802,17.6,14.824,15.202,5354.7,0
+TNMG.US,D,20250401,000000,15.78,15.78,14.219,14.4,2377.6,0
+TNMG.US,D,20250402,000000,14.47,18,14,14.822,4334.85,0
+TNMG.US,D,20250403,000000,14.94,17.598,12.708,12.708,2880.45,0
+TNMG.US,D,20250404,000000,12.8,13.51,10,10.292,3950.6,0
+TNMG.US,D,20250407,000000,10.4,13,8.706,10.4,8662.95,0
+TNMG.US,D,20250408,000000,10.42,11.18,9.402,10.002,153407,0
+TNMG.US,D,20250409,000000,11,12.8,7.02,10.2,1588963,0
+TNMG.US,D,20250410,000000,8.198,9.91582,8,9.4,46328.5,0
+TNMG.US,D,20250411,000000,9.082,12.89,8.6,12,59150.9,0
+TNMG.US,D,20250414,000000,12,12.2,9.6,9.8,16630.7,0
+TNMG.US,D,20250415,000000,9.6,10.504,8.274,8.862,28161.7,0
+TNMG.US,D,20250416,000000,8.59,8.78,6.602,6.72,23682.3,0
+TNMG.US,D,20250417,000000,6.64,6.798,5.668,6.2,17724.9,0
+TNMG.US,D,20250421,000000,6.4,6.6,5.8,5.866,11792.8,0
+TNMG.US,D,20250422,000000,6.18,7.592,6,7.118,9721.6,0
+TNMG.US,D,20250423,000000,7.02,7.678,7,7.03,12780.7,0
+TNMG.US,D,20250424,000000,7,7.144,5.602,6.048,21207.3,0
+TNMG.US,D,20250425,000000,5.78,6.2,5.12,5.866,13391.3,0
+TNMG.US,D,20250428,000000,6.22,6.85,5.898,6.474,11948.8,0
+TNMG.US,D,20250429,000000,6.78,6.804,5.782,6.042,7994.35,0
+TNMG.US,D,20250430,000000,6.34,6.34,5.22,5.58,7775.9,0
+TNMG.US,D,20250501,000000,5.48,10,5.476,7.6,508647,0
+TNMG.US,D,20250502,000000,6.576,7.992,6.404,6.66,48618.1,0
+TNMG.US,D,20250505,000000,6.526,6.964,5.754,6.038,16961.4,0
+TNMG.US,D,20250506,000000,6.2,6.66,5.79,5.818,10356.4,0
+TNMG.US,D,20250507,000000,5.792,6.534,5.6,5.846,17082.9,0
+TNMG.US,D,20250508,000000,5.882,6.28,5.46,6.28,10025.2,0
+TNMG.US,D,20250509,000000,6.2,7,6,6,4782.6,0
+TNMG.US,D,20250512,000000,6.022,6.766,6.002,6.24,8834.8,0
+TNMG.US,D,20250513,000000,6.66,17,6.202,14.4,3738572,0
+TNMG.US,D,20250514,000000,15,21,13.38,15.142,1065450,0
+TNMG.US,D,20250515,000000,13.4,13.63,12,12.948,55970.5,0
+TNMG.US,D,20250516,000000,12.434,13.574,11.038,11.6,31856.8,0
+TNMG.US,D,20250519,000000,11.136,13,10.22,11.918,24971.7,0
+TNMG.US,D,20250520,000000,13.38,26.4,12.562,18.2,5071593,0
+TNMG.US,D,20250521,000000,17.202,20.4,15.398,18.662,210759,0
+TNMG.US,D,20250522,000000,18,18,15.002,15.64,68724.7,0
+TNMG.US,D,20250523,000000,15,15.78,13.8,14.432,28691.5,0
+TNMG.US,D,20250527,000000,14.6,15.192,13.602,14.808,24698.1,0
+TNMG.US,D,20250528,000000,14.418,14.808,12.36,13.19,35287.1,0
+TNMG.US,D,20250529,000000,13.2,13.708,11.72,12.1,15356.6,0
+TNMG.US,D,20250530,000000,13.78,13.78,11.11,11.766,11056.5,0
+TNMG.US,D,20250602,000000,11.54,12.292,11.356,12.248,7821.45,0
+TNMG.US,D,20250603,000000,12.134,12.5116,11.4,11.8,8036.95,0
+TNMG.US,D,20250604,000000,11.536,12.3,10.408,11.83,14525.2,0
+TNMG.US,D,20250605,000000,11.83,12.202,11.798,11.892,5990.05,0
+TNMG.US,D,20250606,000000,11.688,11.688,10.83,11.4,9258.2,0
+TNMG.US,D,20250609,000000,11.058,11.398,10.032,10.474,12653.8,0
+TNMG.US,D,20250610,000000,10.8,15.4,10.6,12.886,189550,0
+TNMG.US,D,20250611,000000,12.886,14.6,12.886,14.2,24654.3,0
+TNMG.US,D,20250612,000000,14.2,14.8,14.2,14.502,11867.5,0
+TNMG.US,D,20250613,000000,14.4,18.6,13.716,16.4,64378.9,0
+TNMG.US,D,20250616,000000,17.4,18.656,14.288,15.682,45947.2,0
+TNMG.US,D,20250617,000000,15.01,15.6,12.6,12.82,26440.8,0
+TNMG.US,D,20250618,000000,13,13.7,10.618,11.6,24544.8,0
+TNMG.US,D,20250620,000000,11.2,12.2,11,11.408,11718,0
+TNMG.US,D,20250623,000000,11,12,10.46,11.028,8996.6,0
+TNMG.US,D,20250624,000000,10.96,11.502,10.4,10.6,9733.75,0
+TNMG.US,D,20250625,000000,10.6,10.998,8.8,9.532,9273.7,0
+TNMG.US,D,20250626,000000,10,11,9.7,10.676,7053,0
+TNMG.US,D,20250627,000000,10.356,10.92,9.668,10.2,10683.7,0
+TNMG.US,D,20250630,000000,10.2,10.6,9.28,9.8,15799.9,0
+TNMG.US,D,20250701,000000,10,10.2,8.85,9.604,11461,0
+TNMG.US,D,20250702,000000,9.6,10.8,9.6,10.26,4760.75,0
+TNMG.US,D,20250703,000000,9.8,10.79,9.8,9.92,3384.3,0
+TNMG.US,D,20250707,000000,9.6,10.1,9.6,9.6,6409.6,0
+TNMG.US,D,20250708,000000,9.602,10.2,9.12,9.2,8615.4,0
+TNMG.US,D,20250709,000000,9.48,10.178,9.142,9.836,3396,0
+TNMG.US,D,20250710,000000,9.51,9.936,9.51,9.62,4470.3,0
+TNMG.US,D,20250711,000000,9.3,9.694,8.978,9.538,6870.65,0
+TNMG.US,D,20250714,000000,9.6,9.796,8.904,9.006,4896.9,0
+TNMG.US,D,20250715,000000,9.03,9.798,8.124,8.202,11512.7,0
+TNMG.US,D,20250716,000000,8.444,8.982,8.236,8.876,4140.3,0
+TNMG.US,D,20250717,000000,9.094,9.18,8.504,9.006,3646.45,0
+TNMG.US,D,20250718,000000,9.4,9.4,8.7,8.704,4091,0
+TNMG.US,D,20250721,000000,8.914,9.3,8.802,9.104,2912,0
+TNMG.US,D,20250722,000000,8.99,9.596,8.8,9.334,1972.95,0
+TNMG.US,D,20250723,000000,9.836,10.444,9.71002,10.178,10302.7,0
+TNMG.US,D,20250724,000000,10.4,10.4,9.45,9.466,4065.65,0
+TNMG.US,D,20250725,000000,9.786,9.786,8.6,9.006,5233.8,0
+TNMG.US,D,20250728,000000,9,9.568,9,9.126,3993.05,0
+TNMG.US,D,20250729,000000,9.012,9.45746,8.402,8.406,3292.5,0
+TNMG.US,D,20250730,000000,8.664,9.48,8.416,8.45,3403,0
+TNMG.US,D,20250731,000000,8.6,8.78,8.204,8.6802,2755.8,0
+TNMG.US,D,20250801,000000,8.4,8.444,7.22002,8.308,9838.15,0
+TNMG.US,D,20250804,000000,8.38,9.148,8.38,9.148,1413.75,0
+TNMG.US,D,20250805,000000,8.82,9,8.40002,8.82,1935.9,0
+TNMG.US,D,20250806,000000,9.32,12.758,8.448,9.2,117385,0
+TNMG.US,D,20250807,000000,9,9.73,8.28,8.5,9658.85,0
+TNMG.US,D,20250808,000000,8.246,8.9,8.1,8.54,2889.3,0
+TNMG.US,D,20250811,000000,8.17,8.54,8,8.44,5280.45,0
+TNMG.US,D,20250812,000000,8.52,9.148,8.461,8.782,3537.25,0
+TNMG.US,D,20250813,000000,8.782,9.35802,8.49656,9.056,4654.65,0
+TNMG.US,D,20250814,000000,9.056,9.056,8.518,8.93,4374.55,0
+TNMG.US,D,20250815,000000,8.93,9.36,8.802,8.918,4018.05,0
+TNMG.US,D,20250818,000000,8.9,9.31798,8.806,9,5388.25,0
+TNMG.US,D,20250819,000000,8.78,9.38,8.776,9.266,1615.6,0
+TNMG.US,D,20250820,000000,9.4,9.518,8.7,9.02,4226.45,0
+TNMG.US,D,20250821,000000,8.96,9.31798,8.602,8.774,5598.5,0
+TNMG.US,D,20250822,000000,8.954,9.462,8.6,9.344,2752.05,0
+TNMG.US,D,20250825,000000,9.344,9.344,8.82,8.934,3461.05,0
+TNMG.US,D,20250826,000000,8.99,9.4,8.6,8.904,5119.75,0
+TNMG.US,D,20250827,000000,9,9.15,8.7,8.874,3169.15,0
+TNMG.US,D,20250828,000000,8.68,8.87,8.25,8.42,1197.5,0
+TNMG.US,D,20250829,000000,8.836,8.836,7.848,8.32,1904.65,0
+TNMG.US,D,20250902,000000,8.32,8.576,7.554,8.559,11990.2,0
+TNMG.US,D,20250903,000000,8.6,8.602,7.612,7.612,8221.2,0
+TNMG.US,D,20250904,000000,7.42,8.04998,6.314,6.447,10482.2,0
+TNMG.US,D,20250905,000000,7.06,7.6,6.518,6.622,4046.9,0
+TNMG.US,D,20250908,000000,7.786,7.786,5.702,6.196,6717.45,0
+TNMG.US,D,20250909,000000,6.266,10.4,5.604,7.694,325955,0
+TNMG.US,D,20250910,000000,7.2,7.6,6.4,6.602,606086,0
+TNMG.US,D,20250911,000000,7.1,7.794,6.568,7.406,304208,0
+TNMG.US,D,20250912,000000,7.096,7.2,6.666,7,32307.5,0
+TNMG.US,D,20250915,000000,6.85,6.964,6.338,6.754,23200.5,0
+TNMG.US,D,20250916,000000,6.72,6.74,6.154,6.562,25138.7,0
+TNMG.US,D,20250917,000000,8.24,11,6.4,6.544,3058088,0
+TNMG.US,D,20250918,000000,7.288,7.34,5.5,5.556,406946,0
+TNMG.US,D,20250919,000000,5.602,5.972,5.064,5.52,237672,0
+TNMG.US,D,20250922,000000,5.6,5.998,5.162,5.738,110213,0
+TNMG.US,D,20250923,000000,6.594,6.594,5.7,5.944,220488,0
+TNMG.US,D,20250924,000000,6.16,6.262,5.444,5.578,270258,0
+TNMG.US,D,20250925,000000,5.5,5.526,5.024,5.2,208743,0
+TNMG.US,D,20250926,000000,5.4,6.07,5.4,5.796,374515,0
+TNMG.US,D,20250929,000000,5.816,5.854,5.392,5.434,136610,0
+TNMG.US,D,20250930,000000,5.46,5.566,5.24,5.312,93452.1,0
+TNMG.US,D,20251001,000000,5.6,6.176,5.5,6.04,299071,0
+TNMG.US,D,20251002,000000,7.8,8.098,6.24,6.532,3251158,0
+TNMG.US,D,20251003,000000,5.8,6.338,5.7,5.734,407468,0
+TNMG.US,D,20251006,000000,5.82,6.116,5.82,5.914,126660,0
+TNMG.US,D,20251007,000000,6.012,6.776,5.8,6.598,212400,0
+TNMG.US,D,20251008,000000,7.42,11.2,7.28,9.6,3481514,0
+TNMG.US,D,20251009,000000,11.8,12.276,9.082,10.912,1234694,0
+TNMG.US,D,20251010,000000,9.2,10,8.2,8.412,314159,0
+TNMG.US,D,20251013,000000,7.72,8.45,7.04,7.476,203785,0
+TNMG.US,D,20251014,000000,6.974,7.82,6.726,7.014,150275,0
+TNMG.US,D,20251015,000000,7,8.508,6.9,7.284,190342,0
+TNMG.US,D,20251016,000000,7.42,7.98,6.747,6.918,140986,0
+TNMG.US,D,20251017,000000,6.8,7.1,6.336,6.494,69971.3,0
+TNMG.US,D,20251020,000000,6.4,7.118,6.382,6.48,71585.3,0
+TNMG.US,D,20251021,000000,6.42,6.536,6.058,6.172,64247,0
+TNMG.US,D,20251022,000000,6.04,8,5.904,7.138,289422,0
+TNMG.US,D,20251023,000000,7.28,7.302,6.42002,6.652,76041.1,0
+TNMG.US,D,20251024,000000,6.7,6.8,6.162,6.604,71135.3,0
+TNMG.US,D,20251027,000000,6.594,7.2,6.332,6.64,110479,0
+TNMG.US,D,20251028,000000,6.5,7.2,6.5,6.846,108769,0
+TNMG.US,D,20251029,000000,6.76,7.178,6.432,6.64,81253,0
+TNMG.US,D,20251030,000000,6.504,7.152,6.402,6.8,104838,0
+TNMG.US,D,20251031,000000,6.798,7.028,6.618,6.746,42738.2,0
+TNMG.US,D,20251103,000000,6.6,6.738,6.414,6.496,37147,0
+TNMG.US,D,20251104,000000,6.2,6.29998,5.656,5.764,127269,0
+TNMG.US,D,20251105,000000,5.6,5.996,5.6,5.672,50353.9,0
+TNMG.US,D,20251106,000000,5.82,5.82,5.436,5.502,23398.5,0
+TNMG.US,D,20251107,000000,5.46,5.844,5.412,5.652,20156.8,0
+TNMG.US,D,20251110,000000,5.78,5.78,5.6,5.634,17139.5,0
+TNMG.US,D,20251111,000000,5.77,7.2,5.7,6.792,295125,0
+TNMG.US,D,20251112,000000,6.554,6.598,5.78,5.992,80557.2,0
+TNMG.US,D,20251113,000000,11.042,11.6098,7.64,8.22,22809289,0
+TNMG.US,D,20251114,000000,7,7.292,6.052,6.376,498643,0
+TNMG.US,D,20251117,000000,6.246,6.692,6.026,6.3,165399,0
+TNMG.US,D,20251118,000000,6.39,6.39,5.802,6.182,114097,0
+TNMG.US,D,20251119,000000,5.99,6.558,5.832,6.19,86920.3,0
+TNMG.US,D,20251120,000000,6.3,6.33,5.802,5.988,71794.2,0
+TNMG.US,D,20251121,000000,5.984,6.132,5.442,6.024,71009.3,0
+TNMG.US,D,20251124,000000,6.174,6.834,5.904,6.54,124069,0
+TNMG.US,D,20251125,000000,6.6,6.66,6.302,6.66,44322,0
+TNMG.US,D,20251126,000000,6.6,6.9,6.306,6.662,45798.5,0
+TNMG.US,D,20251128,000000,6.8,6.8,5.968,6.122,40506.3,0
+TNMG.US,D,20251201,000000,6,6.06,5.6,5.712,44521.4,0
+TNMG.US,D,20251202,000000,5.812,5.9,5.553,5.6,24108.1,0
+TNMG.US,D,20251203,000000,5.486,5.698,5.38,5.5,27984.2,0
+TNMG.US,D,20251204,000000,5.522,6,5.522,5.968,33281.1,0
+TNMG.US,D,20251205,000000,5.83,5.966,5.4,5.404,47153.8,0
+TNMG.US,D,20251208,000000,5.576,5.996,5.442,5.46,58990.9,0
+TNMG.US,D,20251209,000000,5.56,5.596,5.208,5.49,40475.8,0
+TNMG.US,D,20251210,000000,5.488,5.494,5.3,5.358,23947.7,0
+TNMG.US,D,20251211,000000,5.54,5.54,5.2,5.298,28160.2,0
+TNMG.US,D,20251212,000000,5.3,5.398,4.82,4.94,47003.6,0
+TNMG.US,D,20251215,000000,4.836,5.058,3.704,4.088,67605.6,0
+TNMG.US,D,20251216,000000,4.16,4.38,4.088,4.2,25539.1,0
+TNMG.US,D,20251217,000000,4.3,4.3998,4.132,4.132,18362,0
+TNMG.US,D,20251218,000000,4.132,4.276,3.846,3.968,29454.4,0
+TNMG.US,D,20251219,000000,2.818,2.98,2.636,2.736,166660,0
+TNMG.US,D,20251222,000000,2.9,3.84,2.616,2.894,639296,0
+TNMG.US,D,20251223,000000,2.86,3.12,2.4,2.75,288120,0
+TNMG.US,D,20251224,000000,2.85,3.43,2.4,2.55,8495937,0
+TNMG.US,D,20251226,000000,2.55,2.8551,2.5,2.79,340027,0
+TNMG.US,D,20251229,000000,2.76,2.8,2.5101,2.56,135341,0
+TNMG.US,D,20251230,000000,2.53,2.99,2.5001,2.72,130796,0
+TNMG.US,D,20251231,000000,2.7,2.8635,2.59,2.73,42430,0
+TNMG.US,D,20260102,000000,2.79,2.95,2.67,2.8,44809,0
+TNMG.US,D,20260105,000000,2.72,2.7999,2.6205,2.78,53883,0
+TNMG.US,D,20260106,000000,2.8,2.86,2.65,2.72,59918,0
+TNMG.US,D,20260107,000000,2.69,2.78,2.52,2.64,53316,0
+TNMG.US,D,20260108,000000,2.5571,2.6251,2.52,2.53,14700,0
+TNMG.US,D,20260109,000000,2.55,2.6972,2.45,2.45,33593,0
+TNMG.US,D,20260112,000000,2.45,2.5164,2.31,2.32,23768,0
+TNMG.US,D,20260113,000000,2.33,2.34,2.16,2.21,64599,0
+TNMG.US,D,20260114,000000,2.29,2.29,1.94,1.96,92771,0
+TNMG.US,D,20260115,000000,2.13,2.4,2.051,2.36,127107,0
+TNMG.US,D,20260116,000000,2.94,4.68,2.86,3.91,27761250,0
+TNMG.US,D,20260120,000000,3.02,3.49,2.8,3.46,706484,0
+TNMG.US,D,20260121,000000,3.35,4.44,3,3.31,454323,0
+TNMG.US,D,20260122,000000,3.17,4.29,3.1,3.78,362672,0
+TNMG.US,D,20260123,000000,3.83,4.1238,3.442858,3.64,92391,0
+TNMG.US,D,20260126,000000,3.73,3.89,3.18,3.24,82212,0
+TNMG.US,D,20260127,000000,3.38,4.48,3.37,4.38,208280,0
+TNMG.US,D,20260128,000000,4.09,4.1477,3.58,3.68,126978,0
+TNMG.US,D,20260129,000000,3.71,4.05,3.71,3.89,75205,0
+TNMG.US,D,20260130,000000,3.9,4.09,3.63,3.65,72144,0
+TNMG.US,D,20260202,000000,3.61,3.708,3.3,3.32,61962,0
+TNMG.US,D,20260203,000000,3.3,3.485,3.25,3.25,24598,0
+TNMG.US,D,20260204,000000,3.44,3.44,3.02,3.03,31425,0
+TNMG.US,D,20260205,000000,3.0101,3.19,2.8,2.81,28344,0
+TNMG.US,D,20260206,000000,2.81,2.98,2.602,2.81,44277,0
+TNMG.US,D,20260209,000000,2.82,3.5099,2.65,3.07,692141,0
+TNMG.US,D,20260210,000000,3.1,3.1058,2.6,2.67,189823,0
+TNMG.US,D,20260211,000000,2.64,2.68,2.42,2.5,45682,0
+TNMG.US,D,20260212,000000,2.4,3.09,2.39,2.97,103653,0
+TNMG.US,D,20260213,000000,2.79,3.0802,2.7301,3.03,44745,0
+TNMG.US,D,20260217,000000,3,3,2.7738,2.965,5818,0
+TNMG.US,D,20260218,000000,2.9,2.979,2.865,2.94,3090,0

daily/us/nasdaq stocks/3/toi.us.txt

@@ -0,0 +1,1394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOI.US,D,20200604,000000,9.7,9.7,9.7,9.7,50000,0
+TOI.US,D,20200610,000000,9.81,9.81,9.75,9.75,110300,0
+TOI.US,D,20200611,000000,9.76,9.76,9.76,9.76,515,0
+TOI.US,D,20200618,000000,9.89,9.9799,9.89,9.9799,210,0
+TOI.US,D,20200619,000000,9.89,9.98,9.8,9.9315,2392,0
+TOI.US,D,20200622,000000,9.98,9.98,9.9,9.9799,21901,0
+TOI.US,D,20200623,000000,10,10.01,10,10.01,2400,0
+TOI.US,D,20200624,000000,10.79,10.79,10.16,10.17,435,0
+TOI.US,D,20200625,000000,9.98,9.98,9.9307,9.97,1911,0
+TOI.US,D,20200629,000000,10,10.1,10,10.1,48677,0
+TOI.US,D,20200630,000000,10.03,10.05,10.03,10.05,566,0
+TOI.US,D,20200701,000000,10.1,10.75,10.07,10.6,36490,0
+TOI.US,D,20200702,000000,10.5999,10.9,10.5985,10.8215,32790,0
+TOI.US,D,20200706,000000,10.8,10.83,10.8,10.8,999,0
+TOI.US,D,20200707,000000,10.8,10.8,10.7,10.78,1198,0
+TOI.US,D,20200708,000000,10.75,10.76,10.5,10.535,5405,0
+TOI.US,D,20200709,000000,10.685,10.8,10.685,10.8,19430,0
+TOI.US,D,20200710,000000,10.725,10.9,10.725,10.9,8217,0
+TOI.US,D,20200713,000000,10.82,10.8952,10.81,10.88,18500,0
+TOI.US,D,20200714,000000,10.81,10.81,10.81,10.81,1699,0
+TOI.US,D,20200716,000000,10.85,10.85,10.7,10.7,417,0
+TOI.US,D,20200717,000000,10.8,10.8,10.8,10.8,10011,0
+TOI.US,D,20200721,000000,10.86,10.89,10.79,10.79,4829,0
+TOI.US,D,20200723,000000,10.65,10.7,10.5,10.5,20722,0
+TOI.US,D,20200724,000000,10.45,10.5,10.45,10.49,21850,0
+TOI.US,D,20200727,000000,10.49,10.5,10.49,10.49,20208,0
+TOI.US,D,20200728,000000,10.48,10.48,10.39,10.39,2192,0
+TOI.US,D,20200730,000000,10.35,10.375,10.31,10.31,45112,0
+TOI.US,D,20200731,000000,10.25,10.3441,10.15,10.17,26750,0
+TOI.US,D,20200803,000000,10.325,10.35,10.15,10.15,107099,0
+TOI.US,D,20200804,000000,10.53,10.53,10.375,10.375,2700,0
+TOI.US,D,20200805,000000,10.3501,10.4204,10.3501,10.42,3800,0
+TOI.US,D,20200806,000000,10.44,10.45,10.35,10.45,115800,0
+TOI.US,D,20200807,000000,10.39,10.4,10.35,10.4,4702,0
+TOI.US,D,20200810,000000,10.38,10.42,10.35,10.42,3995,0
+TOI.US,D,20200811,000000,10.35,10.35,10.35,10.35,9900,0
+TOI.US,D,20200812,000000,10.35,10.4,10.35,10.4,5400,0
+TOI.US,D,20200813,000000,10.36,10.36,10.35,10.355,25100,0
+TOI.US,D,20200814,000000,10.3499,10.3499,10.2104,10.2104,560,0
+TOI.US,D,20200818,000000,10.1799,10.1799,10.1799,10.1799,132,0
+TOI.US,D,20200819,000000,10.166,10.166,10.11,10.125,14302,0
+TOI.US,D,20200820,000000,10.13,10.15,10.05,10.1,215800,0
+TOI.US,D,20200821,000000,10.1,10.18,10.05,10.15,208500,0
+TOI.US,D,20200824,000000,10.1,10.2,10.09,10.19,56425,0
+TOI.US,D,20200825,000000,10.14,10.15,10.1,10.1,18974,0
+TOI.US,D,20200827,000000,10.15,10.15,10.15,10.15,766,0
+TOI.US,D,20200828,000000,10.115,10.15,10.1,10.1,39935,0
+TOI.US,D,20200831,000000,10.12,10.17,10.1,10.17,4812,0
+TOI.US,D,20200901,000000,10.2,10.2,10.1,10.1,6052,0
+TOI.US,D,20200902,000000,10.22,10.22,10.05,10.11,3892,0
+TOI.US,D,20200904,000000,10.15,10.38,10.1,10.15,21761,0
+TOI.US,D,20200908,000000,10.17,10.17,10.15,10.15,4700,0
+TOI.US,D,20200909,000000,10.21,10.21,10.17,10.17,700,0
+TOI.US,D,20200911,000000,10.15,10.2,10.12,10.16,141314,0
+TOI.US,D,20200914,000000,10.12,10.21,10.12,10.12,144628,0
+TOI.US,D,20200915,000000,10.12,10.2,10.12,10.195,63590,0
+TOI.US,D,20200916,000000,10.3,10.3,10.15,10.2,73236,0
+TOI.US,D,20200917,000000,10.2,10.5,10.2,10.28,268468,0
+TOI.US,D,20200918,000000,10.43,10.45,10.311,10.311,43087,0
+TOI.US,D,20200921,000000,10.44,10.44,10.44,10.44,4140,0
+TOI.US,D,20200922,000000,10.48,10.48,10.48,10.48,303,0
+TOI.US,D,20200923,000000,10.21,10.48,10.2002,10.48,433,0
+TOI.US,D,20200925,000000,10.46,10.46,10.46,10.46,120,0
+TOI.US,D,20200929,000000,10.38,10.38,10.38,10.38,100,0
+TOI.US,D,20200930,000000,10.38,10.38,10.38,10.38,12575,0
+TOI.US,D,20201002,000000,10.31,10.31,10.25,10.3,359538,0
+TOI.US,D,20201006,000000,10.32,10.32,10.28,10.3,15005,0
+TOI.US,D,20201007,000000,10.22,10.25,10.2,10.25,10272,0
+TOI.US,D,20201008,000000,10.4,10.4,10.2,10.25,6581,0
+TOI.US,D,20201009,000000,10.25,10.25,10.25,10.25,1001,0
+TOI.US,D,20201012,000000,10.25,10.25,10.2,10.25,12626,0
+TOI.US,D,20201013,000000,10.38,10.38,10.1,10.2,55031,0
+TOI.US,D,20201014,000000,10.21,10.21,10.21,10.21,118,0
+TOI.US,D,20201015,000000,10.2,10.2,10.2,10.2,5010,0
+TOI.US,D,20201019,000000,10.15,10.15,10.12,10.12,11700,0
+TOI.US,D,20201020,000000,10.15,10.15,10.15,10.15,64083,0
+TOI.US,D,20201021,000000,10.15,10.1516,10.15,10.1516,1004,0
+TOI.US,D,20201022,000000,10.15,10.15,10.1,10.15,13927,0
+TOI.US,D,20201023,000000,10.12,10.15,10.1,10.1,44205,0
+TOI.US,D,20201026,000000,10.1,10.15,10.08,10.08,701,0
+TOI.US,D,20201027,000000,10.1,10.18,10.08,10.1,5653,0
+TOI.US,D,20201028,000000,10.08,10.14,10.08,10.09,44210,0
+TOI.US,D,20201029,000000,10.1,10.1,10.08,10.1,5901,0
+TOI.US,D,20201030,000000,10.1,10.12,10.08,10.1,2722,0
+TOI.US,D,20201102,000000,10.08,10.08,10.05,10.05,200085,0
+TOI.US,D,20201103,000000,10.13,10.13,10.13,10.13,100,0
+TOI.US,D,20201104,000000,10.0769,10.1499,10.02,10.1499,7039,0
+TOI.US,D,20201106,000000,10.02,10.02,10.02,10.02,403,0
+TOI.US,D,20201109,000000,10.15,10.15,10.15,10.15,185,0
+TOI.US,D,20201110,000000,10.15,10.15,10.15,10.15,837,0
+TOI.US,D,20201111,000000,10.21,10.21,10.05,10.0784,794,0
+TOI.US,D,20201112,000000,10.05,10.05,10.0345,10.05,96312,0
+TOI.US,D,20201116,000000,10.1,10.1,10.03,10.05,502,0
+TOI.US,D,20201118,000000,10.11,10.15,10.05,10.05,15052,0
+TOI.US,D,20201119,000000,10.07,10.08,10.07,10.08,60500,0
+TOI.US,D,20201120,000000,10.1388,10.1388,10.08,10.08,22800,0
+TOI.US,D,20201123,000000,10.09,10.24,10.08,10.1,64063,0
+TOI.US,D,20201124,000000,10.1,10.1,10.1,10.1,302,0
+TOI.US,D,20201127,000000,10.1,10.12,10.1,10.1,6800,0
+TOI.US,D,20201130,000000,10.1,10.25,10.1,10.1,103408,0
+TOI.US,D,20201201,000000,10.1,10.25,10.1,10.11,53218,0
+TOI.US,D,20201202,000000,10.12,10.21,10.12,10.16,3222,0
+TOI.US,D,20201203,000000,10.16,10.16,10.15,10.15,2499,0
+TOI.US,D,20201204,000000,10.24,10.39,10.24,10.3799,111910,0
+TOI.US,D,20201207,000000,10.39,10.46,10.371,10.46,49473,0
+TOI.US,D,20201208,000000,10.45,10.45,10.3,10.3801,17508,0
+TOI.US,D,20201209,000000,10.21,10.5023,10.18,10.45,33423,0
+TOI.US,D,20201210,000000,10.45,10.45,10.18,10.3675,18085,0
+TOI.US,D,20201211,000000,10.395,10.44,10.36,10.37,102911,0
+TOI.US,D,20201214,000000,10.45,10.45,10.3,10.32,21806,0
+TOI.US,D,20201215,000000,10.37,10.41,10.37,10.37,12467,0
+TOI.US,D,20201216,000000,10.33,10.55,10.3,10.45,124156,0
+TOI.US,D,20201217,000000,10.4,10.69,10.4,10.62,32830,0
+TOI.US,D,20201218,000000,10.7,10.9,10.64,10.76,709217,0
+TOI.US,D,20201221,000000,10.82,10.85,10.72,10.78,22087,0
+TOI.US,D,20201222,000000,10.85,10.85,10.69,10.71,16749,0
+TOI.US,D,20201223,000000,10.75,11,10.75,10.875,31349,0
+TOI.US,D,20201224,000000,10.77,10.85,10.76,10.8,20138,0
+TOI.US,D,20201228,000000,10.97,11,10.7002,10.85,90480,0
+TOI.US,D,20201229,000000,10.95,10.95,10.85,10.87,61870,0
+TOI.US,D,20201230,000000,10.8,10.84,10.8,10.8,7810,0
+TOI.US,D,20201231,000000,10.8,11,10.8,10.8,66968,0
+TOI.US,D,20210104,000000,10.8,10.99,10.8,10.87,43215,0
+TOI.US,D,20210105,000000,10.97,10.97,10.75,10.93,258397,0
+TOI.US,D,20210106,000000,10.93,10.93,10.85,10.855,178362,0
+TOI.US,D,20210107,000000,11,11,10.75,10.885,66397,0
+TOI.US,D,20210108,000000,10.895,11,10.7901,10.81,46356,0
+TOI.US,D,20210111,000000,10.85,10.85,10.8,10.85,67839,0
+TOI.US,D,20210112,000000,10.84,10.99,10.8001,10.84,57482,0
+TOI.US,D,20210113,000000,11,11.2,10.8001,11.2,50542,0
+TOI.US,D,20210114,000000,10.91,11.87,10.85,11.2,62247,0
+TOI.US,D,20210115,000000,11.12,11.18,10.74,11.02,227551,0
+TOI.US,D,20210119,000000,11.03,11.26,10.85,11,79399,0
+TOI.US,D,20210120,000000,10.9,11.2,10.8,10.92,130542,0
+TOI.US,D,20210122,000000,10.98,11.1,10.92,11.05,90086,0
+TOI.US,D,20210125,000000,10.9,11.1,10.9,11.05,44347,0
+TOI.US,D,20210126,000000,11,11.12,10.8,11.11,211242,0
+TOI.US,D,20210127,000000,11,11.24,10.69,10.7,106376,0
+TOI.US,D,20210128,000000,10.7,10.865,10.63,10.81,29594,0
+TOI.US,D,20210129,000000,10.85,10.87,10.81,10.81,71638,0
+TOI.US,D,20210201,000000,10.73,10.77,10.42,10.7,91199,0
+TOI.US,D,20210202,000000,10.8664,10.95,10.7,10.85,71288,0
+TOI.US,D,20210203,000000,10.99,10.99,10.72,10.72,8380,0
+TOI.US,D,20210204,000000,11.52,11.52,10.75,10.85,115261,0
+TOI.US,D,20210205,000000,10.84,10.9,10.72,10.76,24133,0
+TOI.US,D,20210208,000000,10.89,11.08,10.77,10.83,19579,0
+TOI.US,D,20210209,000000,10.83,11.02,10.75,10.99,10298,0
+TOI.US,D,20210210,000000,11.4699,11.4699,10.85,10.87,11061,0
+TOI.US,D,20210211,000000,10.915,11,10.83,10.85,23119,0
+TOI.US,D,20210212,000000,10.85,10.85,10.7001,10.75,9965,0
+TOI.US,D,20210216,000000,11.12,11.12,10.7,10.96,52441,0
+TOI.US,D,20210217,000000,11.205,11.205,10.86,10.995,33162,0
+TOI.US,D,20210218,000000,10.99,11.13,10.9,11.11,47878,0
+TOI.US,D,20210219,000000,11.09,11.6,11.09,11.29,23708,0
+TOI.US,D,20210222,000000,11.17,11.21,10.98,11.17,12051,0
+TOI.US,D,20210223,000000,11.14,11.14,10.72,10.85,28992,0
+TOI.US,D,20210224,000000,10.75,11.28,10.75,11.23,24425,0
+TOI.US,D,20210225,000000,11.15,11.34,10.78,10.84,7828,0
+TOI.US,D,20210226,000000,10.78,11.35,10.78,10.91,17180,0
+TOI.US,D,20210301,000000,10.9128,11.5,10.76,10.9,40699,0
+TOI.US,D,20210302,000000,10.78,10.93,10.3,10.39,279132,0
+TOI.US,D,20210303,000000,10.4,10.4,10.3,10.36,40794,0
+TOI.US,D,20210304,000000,10.4,10.4,10.13,10.15,55357,0
+TOI.US,D,20210305,000000,10.2437,10.2437,10,10.2,63233,0
+TOI.US,D,20210308,000000,10.1618,10.28,10.16,10.16,9202,0
+TOI.US,D,20210309,000000,10.19,10.21,10.1,10.12,278439,0
+TOI.US,D,20210310,000000,10.2,10.46,10.06,10.17,30040,0
+TOI.US,D,20210311,000000,10.24,10.4,10.17,10.4,31732,0
+TOI.US,D,20210312,000000,10.32,10.355,10.13,10.13,8849,0
+TOI.US,D,20210315,000000,10.24,10.29,10.16,10.16,996,0
+TOI.US,D,20210316,000000,10.12,10.13,10.12,10.13,663,0
+TOI.US,D,20210317,000000,10.12,10.15,10.03,10.05,169530,0
+TOI.US,D,20210318,000000,10.13,10.4,10.08,10.4,34874,0
+TOI.US,D,20210319,000000,10.1,10.23,10.1,10.23,6302,0
+TOI.US,D,20210322,000000,10.14,10.14,10.14,10.14,1495,0
+TOI.US,D,20210323,000000,10.14,10.2,10.1,10.1,16027,0
+TOI.US,D,20210324,000000,10.06,10.1,10,10.05,58303,0
+TOI.US,D,20210325,000000,10,10.04,9.9,10,158282,0
+TOI.US,D,20210326,000000,9.96,10.2,9.9,9.95,231009,0
+TOI.US,D,20210330,000000,9.95,10.04,9.95,9.975,64130,0
+TOI.US,D,20210331,000000,9.98,10,9.96,9.96,13279,0
+TOI.US,D,20210401,000000,10.09,10.1,10,10.055,7977,0
+TOI.US,D,20210405,000000,10.01,10.025,10,10,3809,0
+TOI.US,D,20210406,000000,10.01,10.25,10.01,10.25,23971,0
+TOI.US,D,20210407,000000,10.11,10.11,10.11,10.11,430,0
+TOI.US,D,20210408,000000,10.16,10.16,10.16,10.16,1823,0
+TOI.US,D,20210409,000000,10.16,10.18,10.075,10.08,26035,0
+TOI.US,D,20210412,000000,10.18,10.18,10.155,10.16,4140,0
+TOI.US,D,20210413,000000,10.08,10.15,10.08,10.15,665,0
+TOI.US,D,20210414,000000,10.12,10.19,10.12,10.17,14873,0
+TOI.US,D,20210415,000000,10.25,10.25,10.15,10.15,462,0
+TOI.US,D,20210416,000000,10.1,10.1,10.09,10.1,5456,0
+TOI.US,D,20210419,000000,10.115,10.16,10.115,10.14,2999,0
+TOI.US,D,20210420,000000,10.25,10.25,10.18,10.18,314,0
+TOI.US,D,20210421,000000,10.04,10.16,10.04,10.16,1019,0
+TOI.US,D,20210422,000000,10.0109,10.17,10.0109,10.17,13822,0
+TOI.US,D,20210426,000000,10.065,10.15,10.03,10.15,1705,0
+TOI.US,D,20210427,000000,10.18,10.18,10.18,10.18,9390,0
+TOI.US,D,20210428,000000,10.15,10.16,9.97,10.12,333115,0
+TOI.US,D,20210429,000000,10.111,10.18,10.1,10.18,10013,0
+TOI.US,D,20210430,000000,10.13,10.15,10.13,10.14,24586,0
+TOI.US,D,20210503,000000,10.17,10.18,10.16,10.18,63090,0
+TOI.US,D,20210504,000000,10.2,10.29,10.16,10.29,2366,0
+TOI.US,D,20210505,000000,10.16,10.192,10.16,10.16,16557,0
+TOI.US,D,20210506,000000,10.14,10.25,10.06,10.12,36154,0
+TOI.US,D,20210507,000000,10.02,10.12,10.01,10.04,106953,0
+TOI.US,D,20210510,000000,10.1,10.1,10,10.0006,31078,0
+TOI.US,D,20210511,000000,10.01,10.11,9.96,10.05,2764,0
+TOI.US,D,20210512,000000,10.04,10.04,9.97,9.97,327,0
+TOI.US,D,20210513,000000,10.058,10.1,9.97,9.97,4152,0
+TOI.US,D,20210514,000000,9.96,10.0236,9.96,10,2560,0
+TOI.US,D,20210517,000000,9.99,10.07,9.92,10.02,1178310,0
+TOI.US,D,20210518,000000,9.905,10.02,9.84,10,129613,0
+TOI.US,D,20210519,000000,9.99,9.99,9.86,9.99,12828,0
+TOI.US,D,20210520,000000,9.88,9.99,9.88,9.98,2256,0
+TOI.US,D,20210521,000000,9.96,9.97,9.86,9.88,1629,0
+TOI.US,D,20210524,000000,9.87,9.97,9.86,9.97,15251,0
+TOI.US,D,20210525,000000,9.9,9.94,9.9,9.94,921,0
+TOI.US,D,20210526,000000,9.9525,9.9525,9.88,9.9,15916,0
+TOI.US,D,20210527,000000,9.88,9.9,9.88,9.9,11711,0
+TOI.US,D,20210528,000000,9.89,9.89,9.85,9.88,10451,0
+TOI.US,D,20210601,000000,9.99,9.99,9.93,9.97,463078,0
+TOI.US,D,20210602,000000,10.05,10.15,10,10,94283,0
+TOI.US,D,20210603,000000,9.99,10,9.99,10,25156,0
+TOI.US,D,20210604,000000,10.11,10.11,10.11,10.11,208,0
+TOI.US,D,20210607,000000,10.02,10.05,10.02,10.05,776,0
+TOI.US,D,20210608,000000,10.05,10.05,10.05,10.05,11978,0
+TOI.US,D,20210609,000000,10.15,10.15,10.03,10.14,6787,0
+TOI.US,D,20210610,000000,10.11,10.15,10.1,10.14,58306,0
+TOI.US,D,20210611,000000,10.15,10.15,10.15,10.15,1697,0
+TOI.US,D,20210614,000000,10.2,10.225,10.1,10.1,19157,0
+TOI.US,D,20210615,000000,10.11,10.11,10.1,10.1,25529,0
+TOI.US,D,20210616,000000,10.1,10.1,10.1,10.1,3907,0
+TOI.US,D,20210617,000000,10.04,10.1,10.04,10.05,2871,0
+TOI.US,D,20210618,000000,10.1,10.1,10.1,10.1,238,0
+TOI.US,D,20210621,000000,10.07,10.1,10.07,10.1,624,0
+TOI.US,D,20210622,000000,10,10,9.9,9.98,132032,0
+TOI.US,D,20210623,000000,10,10,9.98,10,1547,0
+TOI.US,D,20210624,000000,9.985,10,9.985,10,11588,0
+TOI.US,D,20210625,000000,9.95,10,9.9,9.97,23761,0
+TOI.US,D,20210628,000000,10.06,10.06,9.93,10,955115,0
+TOI.US,D,20210629,000000,9.95,10,9.945,9.99,351191,0
+TOI.US,D,20210630,000000,9.95,9.95,9.87,9.95,161212,0
+TOI.US,D,20210701,000000,9.9,10,9.9,9.99,312510,0
+TOI.US,D,20210702,000000,9.93,9.98,9.92,9.98,4678,0
+TOI.US,D,20210706,000000,9.951,9.965,9.95,9.95,3857,0
+TOI.US,D,20210707,000000,9.98,9.98,9.9,9.95,151105,0
+TOI.US,D,20210708,000000,9.865,9.94,9.865,9.94,3330,0
+TOI.US,D,20210709,000000,9.92,9.95,9.92,9.95,17363,0
+TOI.US,D,20210712,000000,9.95,10,9.91,9.94,51480,0
+TOI.US,D,20210713,000000,9.9,9.99,9.9,9.9,41125,0
+TOI.US,D,20210714,000000,9.9,9.95,9.87,9.93,93378,0
+TOI.US,D,20210715,000000,9.9369,9.95,9.9,9.93,19090,0
+TOI.US,D,20210716,000000,9.97,9.97,9.91,9.91,55433,0
+TOI.US,D,20210719,000000,9.86,10,9.86,9.95,75679,0
+TOI.US,D,20210720,000000,9.95,9.95,9.87,9.92,9504,0
+TOI.US,D,20210721,000000,9.94,9.97,9.94,9.97,928,0
+TOI.US,D,20210722,000000,9.945,9.97,9.945,9.95,6312,0
+TOI.US,D,20210723,000000,9.89,9.9,9.89,9.9,68024,0
+TOI.US,D,20210726,000000,9.89,9.98,9.89,9.98,796,0
+TOI.US,D,20210727,000000,9.9,9.98,9.9,9.945,254100,0
+TOI.US,D,20210728,000000,9.99,9.99,9.945,9.98,25441,0
+TOI.US,D,20210729,000000,9.8,9.98,9.8,9.94,5090,0
+TOI.US,D,20210730,000000,9.93,9.93,9.93,9.93,263,0
+TOI.US,D,20210802,000000,9.98,9.98,9.89,9.92,4415,0
+TOI.US,D,20210803,000000,9.9101,9.973,9.9,9.9,13682,0
+TOI.US,D,20210804,000000,9.99,9.99,9.9,9.9,2565,0
+TOI.US,D,20210805,000000,9.9,9.91,9.9,9.91,85021,0
+TOI.US,D,20210806,000000,9.91,9.99,9.9,9.91,3620,0
+TOI.US,D,20210809,000000,9.9026,9.91,9.9,9.91,39672,0
+TOI.US,D,20210810,000000,9.91,9.94,9.9,9.94,11391,0
+TOI.US,D,20210811,000000,9.9,9.93,9.9,9.9,2759,0
+TOI.US,D,20210812,000000,9.93,9.93,9.912,9.93,3943,0
+TOI.US,D,20210813,000000,9.9,9.94,9.9,9.94,2059110,0
+TOI.US,D,20210816,000000,9.9,9.94,9.9,9.94,14329,0
+TOI.US,D,20210817,000000,9.9,9.907,9.9,9.9,2815,0
+TOI.US,D,20210818,000000,9.92,9.92,9.9,9.9,60879,0
+TOI.US,D,20210819,000000,9.9,9.92,9.9,9.92,800,0
+TOI.US,D,20210820,000000,9.91,9.91,9.86,9.9,15773,0
+TOI.US,D,20210823,000000,9.85,9.92,9.85,9.87,1807,0
+TOI.US,D,20210824,000000,9.9,9.94,9.9,9.92,11812,0
+TOI.US,D,20210826,000000,9.92,9.92,9.91,9.91,202,0
+TOI.US,D,20210830,000000,9.88,9.92,9.88,9.92,5315,0
+TOI.US,D,20210831,000000,9.93,9.94,9.93,9.94,10732,0
+TOI.US,D,20210901,000000,9.93,9.94,9.92,9.92,1971,0
+TOI.US,D,20210902,000000,9.88,9.94,9.88,9.94,1472,0
+TOI.US,D,20210914,000000,9.9,9.92,9.9,9.9001,9426,0
+TOI.US,D,20210916,000000,9.9,9.92,9.9,9.9,9950,0
+TOI.US,D,20210917,000000,9.92,9.93,9.92,9.93,557,0
+TOI.US,D,20210920,000000,9.93,9.93,9.91,9.91,13945,0
+TOI.US,D,20210921,000000,9.93,9.94,9.92,9.94,5671,0
+TOI.US,D,20210923,000000,9.92,9.95,9.92,9.95,18395,0
+TOI.US,D,20210927,000000,9.91,9.95,9.91,9.93,7346,0
+TOI.US,D,20210928,000000,9.92,9.95,9.91,9.95,131723,0
+TOI.US,D,20210929,000000,9.93,9.95,9.92,9.95,199612,0
+TOI.US,D,20210930,000000,9.92,9.95,9.92,9.94,14898,0
+TOI.US,D,20211001,000000,9.95,9.95,9.9102,9.92,277595,0
+TOI.US,D,20211004,000000,9.95,9.95,9.92,9.95,210071,0
+TOI.US,D,20211005,000000,9.94,9.94,9.94,9.94,587,0
+TOI.US,D,20211006,000000,9.94,9.96,9.94,9.96,29341,0
+TOI.US,D,20211007,000000,9.95,9.96,9.95,9.96,1361,0
+TOI.US,D,20211008,000000,9.95,9.95,9.95,9.95,124,0
+TOI.US,D,20211011,000000,9.9601,9.9601,9.9601,9.9601,198028,0
+TOI.US,D,20211013,000000,9.95,9.95,9.95,9.95,386,0
+TOI.US,D,20211015,000000,9.95,9.95,9.95,9.95,221,0
+TOI.US,D,20211018,000000,9.96,9.96,9.95,9.95,603,0
+TOI.US,D,20211019,000000,9.96,9.96,9.96,9.96,86167,0
+TOI.US,D,20211020,000000,9.96,9.96,9.96,9.96,36057,0
+TOI.US,D,20211021,000000,9.95,9.95,9.95,9.95,50864,0
+TOI.US,D,20211022,000000,9.95,9.95,9.95,9.95,100,0
+TOI.US,D,20211025,000000,9.9687,9.984,9.965,9.98,20467,0
+TOI.US,D,20211026,000000,9.98,10,9.98,9.9975,93238,0
+TOI.US,D,20211027,000000,10,10.01,9.99,9.99,50317,0
+TOI.US,D,20211028,000000,10,10.0077,10,10,209971,0
+TOI.US,D,20211029,000000,9.99,10,9.9807,10,116013,0
+TOI.US,D,20211101,000000,9.99,10,9.99,10,275062,0
+TOI.US,D,20211102,000000,9.9986,9.9999,9.98,9.99,211503,0
+TOI.US,D,20211103,000000,9.99,9.99,9.98,9.98,86650,0
+TOI.US,D,20211104,000000,9.99,10,9.98,9.98,568267,0
+TOI.US,D,20211105,000000,9.99,9.99,9.98,9.98,136532,0
+TOI.US,D,20211108,000000,9.99,9.99,9.97,9.98,2272897,0
+TOI.US,D,20211109,000000,9.9,10,9.8386,9.99,28403,0
+TOI.US,D,20211110,000000,9.97,10.36,9.88,9.93,46193,0
+TOI.US,D,20211111,000000,10.415,10.9,9.93,10.1,6471,0
+TOI.US,D,20211112,000000,10.47,10.99,10.11,10.98,31802,0
+TOI.US,D,20211115,000000,10.22,10.48,8.66,9.77,85800,0
+TOI.US,D,20211116,000000,9.64,9.64,8.7603,9,57000,0
+TOI.US,D,20211117,000000,8.99,9,8.5,8.95,33600,0
+TOI.US,D,20211118,000000,8.56,9,7.85,8.21,51200,0
+TOI.US,D,20211119,000000,8.39,8.8976,7.22,7.71,61501,0
+TOI.US,D,20211122,000000,8.44,8.63,6.97,7.25,69200,0
+TOI.US,D,20211123,000000,7.69,7.69,6.06,6.43,112400,0
+TOI.US,D,20211124,000000,6.34,7.39,6.34,6.93,89200,0
+TOI.US,D,20211126,000000,6.79,7.1,6.29,6.71,99500,0
+TOI.US,D,20211129,000000,6.66,7.09,6.5,6.59,54500,0
+TOI.US,D,20211130,000000,6.63,7.4,6.01,6.49,101600,0
+TOI.US,D,20211201,000000,6.49,7.0999,5.52,6.15,99310,0
+TOI.US,D,20211202,000000,6.33,7.02,5.76,7.02,157600,0
+TOI.US,D,20211203,000000,7.03,7.42,6.35,7.04,67700,0
+TOI.US,D,20211206,000000,7.04,7.69,6.35,6.82,37600,0
+TOI.US,D,20211207,000000,6.74,7.425,6.74,7.19,47000,0
+TOI.US,D,20211208,000000,7.43,7.88,7,7.62,58400,0
+TOI.US,D,20211209,000000,7.75,7.95,7.2601,7.74,52200,0
+TOI.US,D,20211210,000000,7.88,8.39,7.64,8.26,54800,0
+TOI.US,D,20211213,000000,8.41,8.44,7.62,7.8,43000,0
+TOI.US,D,20211214,000000,7.65,7.9,7.545,7.61,33900,0
+TOI.US,D,20211215,000000,7.65,7.65,5.96,6.25,311400,0
+TOI.US,D,20211216,000000,6.88,9.02,5.83,6.27,942402,0
+TOI.US,D,20211217,000000,5.76,6.54,5.54,6.38,267500,0
+TOI.US,D,20211220,000000,5.96,7.79,5.69,7.63,576600,0
+TOI.US,D,20211221,000000,7.46,7.89,7.0901,7.67,156800,0
+TOI.US,D,20211222,000000,7.53,7.6,6.9,7.54,39800,0
+TOI.US,D,20211223,000000,7.59,10.44,7.52,10.44,267900,0
+TOI.US,D,20211227,000000,10,12.66,9.8298,10.86,488300,0
+TOI.US,D,20211228,000000,10.65,11.48,9.85,10.91,104100,0
+TOI.US,D,20211229,000000,10.63,11.95,10.34,10.83,66700,0
+TOI.US,D,20211230,000000,10.79,10.79,8.8,9.09,167742,0
+TOI.US,D,20211231,000000,8.89,9.9799,8.8,9.75,73123,0
+TOI.US,D,20220103,000000,9.64,10.735,9.0504,9.85,96314,0
+TOI.US,D,20220104,000000,9.92,10.1,9.26,9.82,90153,0
+TOI.US,D,20220105,000000,9.94,9.94,8.98,9.65,76899,0
+TOI.US,D,20220106,000000,9.66,9.66,8.11,8.99,107669,0
+TOI.US,D,20220107,000000,8.99,8.99,8.28,8.93,85732,0
+TOI.US,D,20220110,000000,8.88,8.88,7.87,8.36,93571,0
+TOI.US,D,20220111,000000,7.97,8.95,7.97,8.74,125785,0
+TOI.US,D,20220112,000000,8.76,8.76,8.195,8.76,40628,0
+TOI.US,D,20220113,000000,8.49,8.69,8.32,8.62,43480,0
+TOI.US,D,20220114,000000,8.5,8.55,7.27,7.83,70046,0
+TOI.US,D,20220118,000000,7.98,8.25,6.78,7.08,95761,0
+TOI.US,D,20220119,000000,7.01,7.315,6.4,6.61,101414,0
+TOI.US,D,20220120,000000,6.85,7.71,6.22,6.26,61681,0
+TOI.US,D,20220121,000000,6.37,6.3999,5.8,6.03,52350,0
+TOI.US,D,20220124,000000,6.05,6.44,5.8975,6.22,81859,0
+TOI.US,D,20220125,000000,6.09,6.8203,6.09,6.59,14240,0
+TOI.US,D,20220126,000000,6.615,7.8217,6.16,6.41,65333,0
+TOI.US,D,20220127,000000,6.94,7.68,6.14,6.27,26503,0
+TOI.US,D,20220128,000000,6.49,6.99,5.84,5.99,71548,0
+TOI.US,D,20220131,000000,6.34,6.6841,6,6.46,58998,0
+TOI.US,D,20220201,000000,6.37,7.08,6.2194,6.84,38040,0
+TOI.US,D,20220202,000000,6.64,6.99,6.64,6.76,22103,0
+TOI.US,D,20220203,000000,6.75,7.24,6.43,6.43,38424,0
+TOI.US,D,20220204,000000,6.48,7,6.45,6.84,27273,0
+TOI.US,D,20220207,000000,6.88,6.89,6.61,6.76,18400,0
+TOI.US,D,20220208,000000,6.79,6.79,6.45,6.61,13327,0
+TOI.US,D,20220209,000000,6.68,6.81,6.22,6.71,30544,0
+TOI.US,D,20220210,000000,6.59,7.15,6.475,7.07,38418,0
+TOI.US,D,20220211,000000,7.01,7.44,6.94,7.38,46515,0
+TOI.US,D,20220214,000000,7.13,7.17,6.5,6.63,21303,0
+TOI.US,D,20220215,000000,6.66,6.7154,6.25,6.31,40247,0
+TOI.US,D,20220216,000000,6.23,6.51,6.19,6.38,11338,0
+TOI.US,D,20220217,000000,6.32,6.61,6.11,6.25,22866,0
+TOI.US,D,20220218,000000,6.15,6.66,5.99,6.18,61469,0
+TOI.US,D,20220222,000000,6.19,6.34,5.765,6.2,41829,0
+TOI.US,D,20220223,000000,6.16,7.14,3.75,3.97,195144,0
+TOI.US,D,20220224,000000,4.03,6.69,3.78,5.21,924766,0
+TOI.US,D,20220225,000000,5.02,5.96,4.8,5.54,672244,0
+TOI.US,D,20220228,000000,5.51,5.7,5.31,5.37,97595,0
+TOI.US,D,20220301,000000,5.32,5.76,5.21,5.53,43853,0
+TOI.US,D,20220302,000000,5.49,5.9,5.3377,5.69,33263,0
+TOI.US,D,20220303,000000,5.83,6.6,5.5493,6.57,115201,0
+TOI.US,D,20220304,000000,6.45,6.8466,6.3857,6.58,70833,0
+TOI.US,D,20220307,000000,6.77,6.77,5.29,5.46,134882,0
+TOI.US,D,20220308,000000,5.35,5.71,5.18,5.21,95682,0
+TOI.US,D,20220309,000000,5.51,5.97,5.16,5.77,74357,0
+TOI.US,D,20220310,000000,5.34,5.99,4.84,4.93,109379,0
+TOI.US,D,20220311,000000,5.03,5.75,4.86,5.44,150912,0
+TOI.US,D,20220314,000000,5.33,6.21,5.1401,6.03,89812,0
+TOI.US,D,20220315,000000,5.9,6.89,5.71,6.84,132216,0
+TOI.US,D,20220316,000000,7,7,6.25,6.48,149365,0
+TOI.US,D,20220317,000000,6.5,6.73,6.15,6.47,80896,0
+TOI.US,D,20220318,000000,6.47,6.86,6.2301,6.46,425476,0
+TOI.US,D,20220321,000000,6.46,7.2,6.46,7.09,97787,0
+TOI.US,D,20220322,000000,7.05,7.4497,6.75,7,86403,0
+TOI.US,D,20220323,000000,6.905,7.11,6.6,6.85,46735,0
+TOI.US,D,20220324,000000,6.76,7.1,6.73,7.04,80090,0
+TOI.US,D,20220325,000000,7.06,7.1,6.51,6.59,53758,0
+TOI.US,D,20220328,000000,6.55,6.845,6.38,6.82,43911,0
+TOI.US,D,20220329,000000,6.9,6.9,6.63,6.66,28671,0
+TOI.US,D,20220330,000000,6.71,6.98,6.65,6.72,55498,0
+TOI.US,D,20220331,000000,6.8,7.13,6.5665,7.13,92852,0
+TOI.US,D,20220401,000000,7.07,7.14,6.8171,7.14,62623,0
+TOI.US,D,20220404,000000,7.16,7.98,6.86,7.98,75641,0
+TOI.US,D,20220405,000000,7.83,8.52,7.43,8.36,94585,0
+TOI.US,D,20220406,000000,8.25,8.25,7.43,7.85,129340,0
+TOI.US,D,20220407,000000,7.9,8.04,7.12,7.12,30474,0
+TOI.US,D,20220408,000000,7.18,7.745,6.94,7.3,51261,0
+TOI.US,D,20220411,000000,7.63,8.2722,6.43,6.99,34637,0
+TOI.US,D,20220412,000000,7.19,7.59,7,7.27,53816,0
+TOI.US,D,20220413,000000,7.23,7.5,6.58,7.02,46281,0
+TOI.US,D,20220414,000000,7.11,7.11,6.6203,6.9,27497,0
+TOI.US,D,20220418,000000,6.53,7.29,6.53,7.09,20115,0
+TOI.US,D,20220419,000000,7.24,8.04,6.85,7.1,71166,0
+TOI.US,D,20220420,000000,7.03,7.67,6.82,7.28,115891,0
+TOI.US,D,20220421,000000,7.49,8.1,7.28,7.8,67185,0
+TOI.US,D,20220422,000000,7.78,7.85,7.55,7.65,77031,0
+TOI.US,D,20220425,000000,7.53,8.09,7.5,7.89,65429,0
+TOI.US,D,20220426,000000,8.03,8.35,7.5,8.09,77721,0
+TOI.US,D,20220427,000000,7.92,8.335,7.9,7.97,87501,0
+TOI.US,D,20220428,000000,7.84,8.49,7.8,8,154067,0
+TOI.US,D,20220429,000000,8.5,8.5,7.86,7.86,80237,0
+TOI.US,D,20220502,000000,7.87,9.73,7.77,9.1,178574,0
+TOI.US,D,20220503,000000,9.1,10,9.1,9.57,134474,0
+TOI.US,D,20220504,000000,9.41,10.18,8.82,9.89,68027,0
+TOI.US,D,20220505,000000,10.25,10.26,9.557,9.84,56764,0
+TOI.US,D,20220506,000000,9.75,9.75,8.26,8.81,51447,0
+TOI.US,D,20220509,000000,8.06,8.06,6.86,6.94,153746,0
+TOI.US,D,20220510,000000,6.95,7.13,6.005,6.59,180330,0
+TOI.US,D,20220511,000000,6.49,6.5,5.6,5.62,171514,0
+TOI.US,D,20220512,000000,5.22,6.24,5.15,5.7,180258,0
+TOI.US,D,20220513,000000,5.7,6.5,5.55,6.12,136990,0
+TOI.US,D,20220516,000000,6.08,6.61,5.67,5.81,53122,0
+TOI.US,D,20220517,000000,5.62,6.46,5.62,6.18,60046,0
+TOI.US,D,20220518,000000,6.71,7.22,5.81,7.15,78117,0
+TOI.US,D,20220519,000000,7.18,7.78,6.92,7.58,84082,0
+TOI.US,D,20220520,000000,7.46,8.4,7.41,8.24,89260,0
+TOI.US,D,20220523,000000,8.15,9.11,8.12,8.98,164202,0
+TOI.US,D,20220524,000000,8.7,9.53,8.2401,8.43,101473,0
+TOI.US,D,20220525,000000,8.39,8.75,8.27,8.31,42144,0
+TOI.US,D,20220526,000000,8.38,8.69,7.95,8.3,62833,0
+TOI.US,D,20220527,000000,8.48,8.9,8.38,8.72,66849,0
+TOI.US,D,20220531,000000,8.85,9.1,8.5,9.01,104980,0
+TOI.US,D,20220601,000000,8.97,8.99,8.58,8.78,117142,0
+TOI.US,D,20220602,000000,8.75,9.28,8.75,8.84,149741,0
+TOI.US,D,20220603,000000,8.81,9.11,7.905,8.51,129008,0
+TOI.US,D,20220606,000000,8.5,8.665,6.9001,7.37,280062,0
+TOI.US,D,20220607,000000,7.36,7.36,5.91,6.71,275255,0
+TOI.US,D,20220608,000000,6.41,7.17,6.29,6.42,132407,0
+TOI.US,D,20220609,000000,6.46,6.575,5.97,5.98,149674,0
+TOI.US,D,20220610,000000,5.92,6.275,5.88,6.16,98561,0
+TOI.US,D,20220613,000000,6.07,6.07,5.5,5.61,133586,0
+TOI.US,D,20220614,000000,5.62,6.36,5.54,6.16,78066,0
+TOI.US,D,20220615,000000,6.16,6.68,5.98,6.4,238073,0
+TOI.US,D,20220616,000000,6.37,7.28,6.335,6.82,372278,0
+TOI.US,D,20220617,000000,6.83,7.21,6.43,6.58,284149,0
+TOI.US,D,20220621,000000,6.54,6.74,6.1,6.49,237393,0
+TOI.US,D,20220622,000000,6.49,6.5,5.97,6.2,254665,0
+TOI.US,D,20220623,000000,6.15,6.33,5.85,6.33,90283,0
+TOI.US,D,20220624,000000,6.28,6.44,5.66,5.8,1898276,0
+TOI.US,D,20220627,000000,5.85,6.17,5.31,5.42,148445,0
+TOI.US,D,20220628,000000,5.42,5.8,5.35,5.55,61730,0
+TOI.US,D,20220629,000000,5.49,5.49,4.7,4.78,183132,0
+TOI.US,D,20220630,000000,4.8,5.2,4.69,5.06,61384,0
+TOI.US,D,20220701,000000,4.98,5.415,4.98,5.27,51842,0
+TOI.US,D,20220705,000000,5.15,5.85,5.1,5.67,124273,0
+TOI.US,D,20220706,000000,5.73,6.31,5.61,5.89,67172,0
+TOI.US,D,20220707,000000,6.58,6.58,6.15,6.17,64347,0
+TOI.US,D,20220708,000000,6.19,6.19,5.6301,5.83,27117,0
+TOI.US,D,20220711,000000,5.75,5.75,5.39,5.53,36219,0
+TOI.US,D,20220712,000000,5.62,5.96,5.31,5.4,20309,0
+TOI.US,D,20220713,000000,5.4,5.78,5,5.38,25583,0
+TOI.US,D,20220714,000000,5.41,5.9671,5.23,5.77,46462,0
+TOI.US,D,20220715,000000,5.99,6.16,5.7,5.84,33137,0
+TOI.US,D,20220718,000000,5.97,6.13,5.7,5.94,33053,0
+TOI.US,D,20220719,000000,6.09,6.21,5.61,6.17,21187,0
+TOI.US,D,20220720,000000,6,6.01,5.69,5.89,54226,0
+TOI.US,D,20220721,000000,6.23,6.53,5.8197,6.4,63891,0
+TOI.US,D,20220722,000000,6.31,6.52,6.05,6.25,22591,0
+TOI.US,D,20220725,000000,6.33,6.69,6.0799,6.5,49427,0
+TOI.US,D,20220726,000000,6.54,6.7,6.2,6.47,47130,0
+TOI.US,D,20220727,000000,6.5,6.5,6.1,6.43,19008,0
+TOI.US,D,20220728,000000,6.11,6.5,5.76,6.43,16214,0
+TOI.US,D,20220729,000000,6.44,6.495,6.0995,6.46,30573,0
+TOI.US,D,20220801,000000,6.44,6.5,6.07,6.49,27023,0
+TOI.US,D,20220802,000000,6.48,6.5,6.07,6.5,38374,0
+TOI.US,D,20220803,000000,6.32,6.5,6.28,6.4,48668,0
+TOI.US,D,20220804,000000,6.5,6.59,6.15,6.49,74733,0
+TOI.US,D,20220805,000000,6.49,6.75,6.2,6.61,50614,0
+TOI.US,D,20220808,000000,6.71,6.75,6.11,6.59,36835,0
+TOI.US,D,20220809,000000,6.7,6.94,6.36,6.63,105526,0
+TOI.US,D,20220810,000000,6.925,7.6,6.7831,7.29,92769,0
+TOI.US,D,20220811,000000,6.93,7.51,6.575,7.4,62533,0
+TOI.US,D,20220812,000000,6.71,7.378,6.05,6.51,190389,0
+TOI.US,D,20220815,000000,6.08,6.5,5.9352,6.19,142708,0
+TOI.US,D,20220816,000000,6.13,6.92,5.985,6.76,81342,0
+TOI.US,D,20220817,000000,6.78,6.98,6.345,6.82,32281,0
+TOI.US,D,20220818,000000,6.82,7,6.28,7,49533,0
+TOI.US,D,20220819,000000,6.88,7.0025,6.56,6.7,95884,0
+TOI.US,D,20220822,000000,6.84,6.84,6.31,6.55,108957,0
+TOI.US,D,20220823,000000,6.39,6.82,6.39,6.55,125283,0
+TOI.US,D,20220824,000000,6.4,6.77,6.06,6.25,84047,0
+TOI.US,D,20220825,000000,6.4,6.435,5.94,5.98,47460,0
+TOI.US,D,20220826,000000,6,6.265,5.8,6.06,86284,0
+TOI.US,D,20220829,000000,6.05,6.43,5.92,6.07,68730,0
+TOI.US,D,20220830,000000,6.04,6.6,5.92,6.22,90190,0
+TOI.US,D,20220831,000000,6.15,6.54,6.07,6.35,85796,0
+TOI.US,D,20220901,000000,6.23,6.55,6,6.15,135543,0
+TOI.US,D,20220902,000000,6.03,6.3,5.92,6,142998,0
+TOI.US,D,20220906,000000,5.92,6.28,5.68,5.93,229093,0
+TOI.US,D,20220907,000000,5.8,6.24,5.62,6.05,102520,0
+TOI.US,D,20220908,000000,5.96,6.27,5.89,5.96,75956,0
+TOI.US,D,20220909,000000,5.89,6,5.62,5.72,126763,0
+TOI.US,D,20220912,000000,5.68,6.04,5.12,5.46,176848,0
+TOI.US,D,20220913,000000,5.4,5.44,5.09,5.17,175285,0
+TOI.US,D,20220914,000000,5.39,5.39,4.86,4.99,192123,0
+TOI.US,D,20220915,000000,4.88,4.98,4.29,4.61,274141,0
+TOI.US,D,20220916,000000,4.44,4.97,4.18,4.52,2239980,0
+TOI.US,D,20220919,000000,4.38,4.62,4.01,4.49,200634,0
+TOI.US,D,20220920,000000,4.48,4.74,4.28,4.68,103156,0
+TOI.US,D,20220921,000000,4.62,4.9,4.15,4.45,62305,0
+TOI.US,D,20220922,000000,4.32,4.42,4.14,4.28,115868,0
+TOI.US,D,20220923,000000,4.26,4.31,4.04,4.28,66794,0
+TOI.US,D,20220926,000000,4.19,4.8,4.19,4.71,75946,0
+TOI.US,D,20220927,000000,4.62,4.91,4.42,4.73,77781,0
+TOI.US,D,20220928,000000,4.72,4.85,4.64,4.71,83316,0
+TOI.US,D,20220929,000000,4.63,4.75,4.41,4.7,99039,0
+TOI.US,D,20220930,000000,4.7,4.81,4.45,4.63,67145,0
+TOI.US,D,20221003,000000,4.64,4.935,4.62,4.77,107204,0
+TOI.US,D,20221004,000000,4.88,5.13,4.67,4.88,130936,0
+TOI.US,D,20221005,000000,4.79,4.88,4.51,4.85,76294,0
+TOI.US,D,20221006,000000,4.81,4.87,4.26,4.68,144210,0
+TOI.US,D,20221007,000000,4.68,4.75,4.51,4.61,66963,0
+TOI.US,D,20221010,000000,4.5,4.65,4.03,4.47,88520,0
+TOI.US,D,20221011,000000,4.45,4.86,4.43,4.71,90210,0
+TOI.US,D,20221012,000000,4.63,4.86,4.26,4.73,63925,0
+TOI.US,D,20221013,000000,4.65,4.77,4.46,4.7,101071,0
+TOI.US,D,20221014,000000,4.78,5,4.19,4.44,43040,0
+TOI.US,D,20221017,000000,4.55,4.75,4.36,4.71,63393,0
+TOI.US,D,20221018,000000,4.75,5.02,4.45,4.71,44735,0
+TOI.US,D,20221019,000000,4.69,4.89,4.52,4.74,66601,0
+TOI.US,D,20221020,000000,4.78,5.19,4.51,4.8,53346,0
+TOI.US,D,20221021,000000,4.94,5.14,4.59,5.07,76528,0
+TOI.US,D,20221024,000000,5.08,5.47,4.7,4.98,94858,0
+TOI.US,D,20221025,000000,4.92,5.38,4.8,5.1,80107,0
+TOI.US,D,20221026,000000,5.07,5.41,4.94,5.22,121952,0
+TOI.US,D,20221027,000000,5.26,5.26,4.98,5.06,126091,0
+TOI.US,D,20221028,000000,5.03,5.075,4.55,4.83,167899,0
+TOI.US,D,20221031,000000,4.71,4.895,4.46,4.54,112740,0
+TOI.US,D,20221101,000000,4.56,4.68,4.08,4.15,147725,0
+TOI.US,D,20221102,000000,4.14,4.185,3.75,3.84,156888,0
+TOI.US,D,20221103,000000,3.8,4.03,3.47,3.56,132696,0
+TOI.US,D,20221104,000000,3.58,3.58,3.28,3.41,131962,0
+TOI.US,D,20221107,000000,3.46,3.46,3.22,3.28,54136,0
+TOI.US,D,20221108,000000,3.33,3.43,3.095,3.24,80403,0
+TOI.US,D,20221109,000000,3.06,3.24,2.91,3.1,211007,0
+TOI.US,D,20221110,000000,3.1,3.275,2.63,2.94,159819,0
+TOI.US,D,20221111,000000,2.91,2.91,2.14,2.17,593269,0
+TOI.US,D,20221114,000000,2.16,2.19,2.08,2.09,171927,0
+TOI.US,D,20221115,000000,2.07,2.15,1.87,2.04,278634,0
+TOI.US,D,20221116,000000,2.07,2.155,1.955,1.98,170691,0
+TOI.US,D,20221117,000000,1.95,1.9699,1.78,1.87,206334,0
+TOI.US,D,20221118,000000,1.92,1.93,1.78,1.79,148989,0
+TOI.US,D,20221121,000000,1.75,1.7503,1.55,1.58,207766,0
+TOI.US,D,20221122,000000,1.52,1.71,1.4801,1.67,442085,0
+TOI.US,D,20221123,000000,1.53,1.6,1.5,1.53,363833,0
+TOI.US,D,20221125,000000,1.52,1.55,1.445,1.52,226025,0
+TOI.US,D,20221128,000000,1.5,1.52,1.39,1.41,204203,0
+TOI.US,D,20221129,000000,1.44,1.5,1.41,1.45,312424,0
+TOI.US,D,20221130,000000,1.42,1.49,1.4,1.41,365086,0
+TOI.US,D,20221201,000000,1.43,1.44,1.37,1.41,308896,0
+TOI.US,D,20221202,000000,1.4,1.72,1.38,1.47,471666,0
+TOI.US,D,20221205,000000,1.44,1.45,1.31,1.33,344343,0
+TOI.US,D,20221206,000000,1.32,1.32,1.25,1.25,228381,0
+TOI.US,D,20221207,000000,1.24,1.34,1.18,1.21,264791,0
+TOI.US,D,20221208,000000,1.21,1.21,1.12,1.15,319181,0
+TOI.US,D,20221209,000000,1.12,1.16,1.07,1.09,180261,0
+TOI.US,D,20221212,000000,1.07,1.1,1,1.01,183718,0
+TOI.US,D,20221213,000000,1.01,1.08,0.9226,0.9901,308291,0
+TOI.US,D,20221214,000000,0.991,1.05,0.99,0.994,343880,0
+TOI.US,D,20221215,000000,0.985,1.05,0.9217,0.9218,232772,0
+TOI.US,D,20221216,000000,0.95,0.9885,0.856,0.88,512276,0
+TOI.US,D,20221219,000000,0.8845,0.9499,0.8844,0.8988,123851,0
+TOI.US,D,20221220,000000,0.93,1.035,0.93,0.966,310899,0
+TOI.US,D,20221221,000000,0.96,1.36,0.96,1.28,495931,0
+TOI.US,D,20221222,000000,1.27,1.55,1.2,1.47,331251,0
+TOI.US,D,20221223,000000,1.5,1.62,1.5,1.6,240581,0
+TOI.US,D,20221227,000000,1.58,1.62,1.395,1.54,260252,0
+TOI.US,D,20221228,000000,1.52,1.6174,1.48,1.5,80522,0
+TOI.US,D,20221229,000000,1.51,1.6,1.4985,1.59,111665,0
+TOI.US,D,20221230,000000,1.56,1.71,1.54,1.65,188177,0
+TOI.US,D,20230103,000000,1.68,1.76,1.55,1.61,155965,0
+TOI.US,D,20230104,000000,1.6,1.68,1.52,1.56,83908,0
+TOI.US,D,20230105,000000,1.55,1.55,1.33,1.43,134676,0
+TOI.US,D,20230106,000000,1.41,1.46,1.3501,1.43,64957,0
+TOI.US,D,20230109,000000,1.415,1.49,1.3,1.35,96964,0
+TOI.US,D,20230110,000000,1.35,1.47,1.34,1.4,68497,0
+TOI.US,D,20230111,000000,1.37,1.45,1.35,1.43,75657,0
+TOI.US,D,20230112,000000,1.45,1.51,1.39,1.49,70099,0
+TOI.US,D,20230113,000000,1.49,1.75,1.46,1.7,160608,0
+TOI.US,D,20230117,000000,1.73,1.73,1.525,1.6,70285,0
+TOI.US,D,20230118,000000,1.58,1.67,1.57,1.65,81006,0
+TOI.US,D,20230119,000000,1.67,1.6737,1.54,1.56,46793,0
+TOI.US,D,20230120,000000,1.62,1.62,1.5,1.53,70821,0
+TOI.US,D,20230123,000000,1.56,1.61,1.3601,1.44,172753,0
+TOI.US,D,20230124,000000,1.43,1.48,1.42,1.45,108734,0
+TOI.US,D,20230125,000000,1.43,1.49,1.4,1.45,60315,0
+TOI.US,D,20230126,000000,1.49,1.52,1.41,1.46,66571,0
+TOI.US,D,20230127,000000,1.45,1.53,1.42,1.5,83521,0
+TOI.US,D,20230130,000000,1.52,1.52,1.43,1.44,86768,0
+TOI.US,D,20230131,000000,1.46,1.51,1.42,1.48,55513,0
+TOI.US,D,20230201,000000,1.51,1.57,1.4407,1.53,94973,0
+TOI.US,D,20230202,000000,1.56,1.57,1.48,1.56,147956,0
+TOI.US,D,20230203,000000,1.56,1.62,1.5,1.56,131611,0
+TOI.US,D,20230206,000000,1.63,1.63,1.45,1.51,100469,0
+TOI.US,D,20230207,000000,1.53,1.59,1.43,1.55,135644,0
+TOI.US,D,20230208,000000,1.58,1.59,1.46,1.52,57335,0
+TOI.US,D,20230209,000000,1.56,1.58,1.47,1.48,87452,0
+TOI.US,D,20230210,000000,1.46,1.53,1.41,1.45,65943,0
+TOI.US,D,20230213,000000,1.48,1.53,1.44,1.52,41971,0
+TOI.US,D,20230214,000000,1.54,1.56,1.47,1.54,61613,0
+TOI.US,D,20230215,000000,1.49,1.57,1.46,1.56,103440,0
+TOI.US,D,20230216,000000,1.51,1.63,1.51,1.6,117190,0
+TOI.US,D,20230217,000000,1.62,1.621,1.56,1.61,48738,0
+TOI.US,D,20230221,000000,1.6,1.6,1.45,1.45,50050,0
+TOI.US,D,20230222,000000,1.5,1.5,1.35,1.42,64849,0
+TOI.US,D,20230223,000000,1.48,1.49,1.37,1.4,36555,0
+TOI.US,D,20230224,000000,1.36,1.49,1.27,1.39,98401,0
+TOI.US,D,20230227,000000,1.46,1.46,1.32,1.39,67723,0
+TOI.US,D,20230228,000000,1.45,1.5,1.39,1.41,85802,0
+TOI.US,D,20230301,000000,1.44,1.44,1.32,1.34,41493,0
+TOI.US,D,20230302,000000,1.39,1.39,1.29,1.3,24098,0
+TOI.US,D,20230303,000000,1.33,1.39,1.29,1.35,72404,0
+TOI.US,D,20230306,000000,1.38,1.42,1.29,1.4,31181,0
+TOI.US,D,20230307,000000,1.417,1.48,1.417,1.47,55574,0
+TOI.US,D,20230308,000000,1.48,1.4816,1.31,1.41,118453,0
+TOI.US,D,20230309,000000,1.44,1.44,1.25,1.25,90739,0
+TOI.US,D,20230310,000000,1.43,1.43,1,1.005,207836,0
+TOI.US,D,20230313,000000,1.01,1.055,0.705,0.7436,601652,0
+TOI.US,D,20230314,000000,0.7238,0.77,0.7,0.7161,474892,0
+TOI.US,D,20230315,000000,0.71,0.71,0.625,0.6622,434249,0
+TOI.US,D,20230316,000000,0.6836,0.6836,0.5794,0.58,292288,0
+TOI.US,D,20230317,000000,0.57,0.62,0.481,0.481,1817699,0
+TOI.US,D,20230320,000000,0.498,0.5288,0.4601,0.51,504761,0
+TOI.US,D,20230321,000000,0.54,0.68,0.5355,0.67,918986,0
+TOI.US,D,20230322,000000,0.72,0.92,0.72,0.82,451270,0
+TOI.US,D,20230323,000000,0.84,0.8492,0.79,0.8063,128855,0
+TOI.US,D,20230324,000000,0.8048,0.82,0.6963,0.72,90424,0
+TOI.US,D,20230327,000000,0.7161,0.74,0.7041,0.7338,29730,0
+TOI.US,D,20230328,000000,0.701,0.732049,0.62,0.6595,109506,0
+TOI.US,D,20230329,000000,0.65,0.7099,0.6226,0.6746,47714,0
+TOI.US,D,20230330,000000,0.6784,0.7212,0.64,0.6965,63403,0
+TOI.US,D,20230331,000000,0.68,0.7118,0.63,0.6779,149600,0
+TOI.US,D,20230403,000000,0.6516,0.7,0.64,0.6714,96588,0
+TOI.US,D,20230404,000000,0.65,0.8,0.62,0.72,350362,0
+TOI.US,D,20230405,000000,0.7237,0.7237,0.6576,0.665,33940,0
+TOI.US,D,20230406,000000,0.66,0.7095,0.63,0.6899,65152,0
+TOI.US,D,20230410,000000,0.7,0.7,0.6736,0.6916,54672,0
+TOI.US,D,20230411,000000,0.6816,0.714,0.6501,0.6692,67937,0
+TOI.US,D,20230412,000000,0.6432,0.6989,0.6,0.6075,178978,0
+TOI.US,D,20230413,000000,0.63,0.6379,0.58,0.6276,44790,0
+TOI.US,D,20230414,000000,0.6276,0.67,0.5973,0.5973,48847,0
+TOI.US,D,20230417,000000,0.59,0.6289,0.55,0.56,304357,0
+TOI.US,D,20230418,000000,0.558,0.588,0.5269,0.5337,65721,0
+TOI.US,D,20230419,000000,0.5371,0.5828,0.5134,0.5168,73661,0
+TOI.US,D,20230420,000000,0.51,0.5608,0.51,0.55,622576,0
+TOI.US,D,20230421,000000,0.5324,0.5599,0.5324,0.554,36905,0
+TOI.US,D,20230424,000000,0.5353,0.55,0.521,0.525,51675,0
+TOI.US,D,20230425,000000,0.52,0.5413,0.5,0.51,188433,0
+TOI.US,D,20230426,000000,0.53,0.53,0.4885,0.5,74742,0
+TOI.US,D,20230427,000000,0.5,0.5501,0.5,0.5495,36848,0
+TOI.US,D,20230428,000000,0.5418,0.6,0.5039,0.51,88477,0
+TOI.US,D,20230501,000000,0.4973,0.53385,0.490001,0.5163,19820,0
+TOI.US,D,20230502,000000,0.5163,0.5163,0.46,0.4827,84976,0
+TOI.US,D,20230503,000000,0.4632,0.5028,0.4632,0.4851,59905,0
+TOI.US,D,20230504,000000,0.48,0.5051,0.441,0.5,142396,0
+TOI.US,D,20230505,000000,0.51,0.55,0.49,0.5,102109,0
+TOI.US,D,20230508,000000,0.5309,0.5309,0.48,0.48,100692,0
+TOI.US,D,20230509,000000,0.4801,0.499599,0.4304,0.48,176915,0
+TOI.US,D,20230510,000000,0.52,0.539,0.4907,0.5,62380,0
+TOI.US,D,20230511,000000,0.5,0.53,0.49,0.4945,412671,0
+TOI.US,D,20230512,000000,0.55,0.55,0.4672,0.4953,127705,0
+TOI.US,D,20230515,000000,0.49,0.49,0.4496,0.45,122038,0
+TOI.US,D,20230516,000000,0.45,0.4753,0.41,0.4331,179378,0
+TOI.US,D,20230517,000000,0.4399,0.4821,0.43,0.45,248082,0
+TOI.US,D,20230518,000000,0.4485,0.465,0.4177,0.43,595065,0
+TOI.US,D,20230519,000000,0.43,0.46,0.42,0.43,153690,0
+TOI.US,D,20230522,000000,0.43,0.4999,0.4175,0.43,260265,0
+TOI.US,D,20230523,000000,0.46,0.46,0.419,0.42,188441,0
+TOI.US,D,20230524,000000,0.4222,0.48,0.4,0.4253,468564,0
+TOI.US,D,20230525,000000,0.423,0.48,0.4175,0.4599,283714,0
+TOI.US,D,20230526,000000,0.49,0.49,0.4141,0.4431,190717,0
+TOI.US,D,20230530,000000,0.4277,0.4536,0.4101,0.4234,106782,0
+TOI.US,D,20230531,000000,0.4236,0.472951,0.41,0.4275,636241,0
+TOI.US,D,20230601,000000,0.4301,0.4516,0.356,0.4056,356832,0
+TOI.US,D,20230602,000000,0.4,0.44,0.39,0.4348,193815,0
+TOI.US,D,20230605,000000,0.45,0.6032,0.33,0.35,1960032,0
+TOI.US,D,20230606,000000,0.37,0.4487,0.3632,0.41,1024472,0
+TOI.US,D,20230607,000000,0.419,0.509751,0.418,0.48,635325,0
+TOI.US,D,20230608,000000,0.504,0.6999,0.4846,0.6548,1750343,0
+TOI.US,D,20230609,000000,0.9226,0.946,0.5733,0.62,23563960,0
+TOI.US,D,20230612,000000,0.55,0.6199,0.52,0.5641,2469421,0
+TOI.US,D,20230613,000000,0.518,0.56,0.4615,0.4903,1543682,0
+TOI.US,D,20230614,000000,0.4903,0.515,0.49,0.4901,589158,0
+TOI.US,D,20230615,000000,0.5594,0.61,0.5171,0.6058,2759985,0
+TOI.US,D,20230616,000000,0.6309,0.6309,0.54,0.6228,1335956,0
+TOI.US,D,20230620,000000,0.6228,0.6228,0.5614,0.6,401488,0
+TOI.US,D,20230621,000000,0.5892,0.626537,0.56,0.6026,483278,0
+TOI.US,D,20230622,000000,0.602,0.6195,0.53,0.5396,347909,0
+TOI.US,D,20230623,000000,0.5499,0.575277,0.5303,0.56,2421431,0
+TOI.US,D,20230626,000000,0.55,0.609999,0.54,0.6,334046,0
+TOI.US,D,20230627,000000,0.6,0.63,0.579,0.6,370524,0
+TOI.US,D,20230628,000000,0.6,0.65,0.57,0.6125,217860,0
+TOI.US,D,20230629,000000,0.62,0.6289,0.5901,0.6052,228726,0
+TOI.US,D,20230630,000000,0.5872,0.625,0.55,0.5502,160539,0
+TOI.US,D,20230703,000000,0.6,0.6,0.555,0.57,166033,0
+TOI.US,D,20230705,000000,0.5531,0.59,0.5171,0.5346,269056,0
+TOI.US,D,20230706,000000,0.54,0.55,0.48,0.5015,260170,0
+TOI.US,D,20230707,000000,0.4959,0.5869,0.4959,0.56,363614,0
+TOI.US,D,20230710,000000,0.5797,0.598,0.5612,0.59,329249,0
+TOI.US,D,20230711,000000,0.6,0.658,0.59,0.65,447156,0
+TOI.US,D,20230712,000000,0.631,0.695,0.631,0.687,403327,0
+TOI.US,D,20230713,000000,0.695,0.756,0.67,0.725,861507,0
+TOI.US,D,20230714,000000,0.711,0.7899,0.6608,0.7103,534811,0
+TOI.US,D,20230717,000000,0.7177,0.755001,0.7029,0.752,192117,0
+TOI.US,D,20230718,000000,0.7544,0.8,0.7056,0.7741,453094,0
+TOI.US,D,20230719,000000,0.7755,0.8199,0.7422,0.7851,390028,0
+TOI.US,D,20230720,000000,0.7998,0.8501,0.764,0.8403,390273,0
+TOI.US,D,20230721,000000,0.85,0.946,0.831,0.9052,681408,0
+TOI.US,D,20230724,000000,0.91,1.0399,0.88,1.01,635752,0
+TOI.US,D,20230725,000000,1.04,1.08,0.9661,0.9775,347900,0
+TOI.US,D,20230726,000000,1,1,0.861001,0.9684,382254,0
+TOI.US,D,20230727,000000,0.9201,1,0.9201,0.95,236416,0
+TOI.US,D,20230728,000000,0.95,0.97,0.9019,0.9318,309052,0
+TOI.US,D,20230731,000000,0.937,1.02,0.9209,0.9774,275804,0
+TOI.US,D,20230801,000000,1,1.08,0.9701,1.05,260982,0
+TOI.US,D,20230802,000000,1.07,1.07,0.961,0.99,161888,0
+TOI.US,D,20230803,000000,0.97,1,0.9097,0.95,189859,0
+TOI.US,D,20230804,000000,0.9366,1.01,0.9051,0.9978,122508,0
+TOI.US,D,20230807,000000,1,1,0.9188,0.97,157325,0
+TOI.US,D,20230808,000000,0.95,1.03,0.95,1.01,160554,0
+TOI.US,D,20230809,000000,0.91,1.03,0.91,0.9901,161606,0
+TOI.US,D,20230810,000000,0.9862,1.01,0.8016,0.89,783331,0
+TOI.US,D,20230811,000000,0.9,0.99,0.9,0.9701,220723,0
+TOI.US,D,20230814,000000,0.9185,0.9794,0.7761,0.8601,784376,0
+TOI.US,D,20230815,000000,0.82,0.8758,0.736,0.8578,574733,0
+TOI.US,D,20230816,000000,0.8479,0.913263,0.7949,0.7951,258312,0
+TOI.US,D,20230817,000000,0.7951,0.8539,0.7604,0.841,192798,0
+TOI.US,D,20230818,000000,0.8131,0.88065,0.8,0.8199,135632,0
+TOI.US,D,20230821,000000,0.8224,0.845,0.801,0.8178,53990,0
+TOI.US,D,20230822,000000,0.82,0.8229,0.7901,0.819,101376,0
+TOI.US,D,20230823,000000,0.828,0.8308,0.79,0.82,115852,0
+TOI.US,D,20230824,000000,0.8091,0.846699,0.7561,0.7777,48374,0
+TOI.US,D,20230825,000000,0.795,0.8,0.72,0.7855,130075,0
+TOI.US,D,20230828,000000,0.7853,0.8784,0.730901,0.8226,141147,0
+TOI.US,D,20230829,000000,0.832,0.91,0.8,0.85,197907,0
+TOI.US,D,20230830,000000,0.86,1.03,0.84,1.01,378274,0
+TOI.US,D,20230831,000000,1.06,1.2,1.02,1.16,491436,0
+TOI.US,D,20230901,000000,1.11,1.23,1.11,1.15,328652,0
+TOI.US,D,20230905,000000,1.15,1.24,1.145,1.19,134767,0
+TOI.US,D,20230906,000000,1.19,1.24,1.145,1.2,97777,0
+TOI.US,D,20230907,000000,1.15,1.2,1.15,1.15,75188,0
+TOI.US,D,20230908,000000,1.21,1.31,1.15,1.27,342236,0
+TOI.US,D,20230911,000000,1.34,1.67,1.27,1.66,990104,0
+TOI.US,D,20230912,000000,1.63,1.68,1.45,1.65,214555,0
+TOI.US,D,20230913,000000,1.66,1.74,1.55,1.6,162659,0
+TOI.US,D,20230914,000000,1.64,1.68,1.56,1.59,188623,0
+TOI.US,D,20230915,000000,1.6,1.67,1.37,1.65,514250,0
+TOI.US,D,20230918,000000,1.69,1.78,1.62,1.64,216722,0
+TOI.US,D,20230919,000000,1.77,1.77,1.5201,1.58,90502,0
+TOI.US,D,20230920,000000,1.57,1.6436,1.3919,1.42,76273,0
+TOI.US,D,20230921,000000,1.34,1.4175,1.28,1.36,118925,0
+TOI.US,D,20230922,000000,1.49,1.49,1.34,1.48,139879,0
+TOI.US,D,20230925,000000,1.5,1.6,1.4201,1.52,64972,0
+TOI.US,D,20230926,000000,1.57,1.57,1.4101,1.51,54561,0
+TOI.US,D,20230927,000000,1.52,1.55,1.43,1.48,33768,0
+TOI.US,D,20230928,000000,1.46,1.5,1.44,1.45,33590,0
+TOI.US,D,20230929,000000,1.42,1.44,1.3,1.4,188873,0
+TOI.US,D,20231002,000000,1.31,1.44,1.29,1.41,501052,0
+TOI.US,D,20231003,000000,1.37,1.37,1.28,1.33,91335,0
+TOI.US,D,20231004,000000,1.34,1.37,1.29,1.37,30216,0
+TOI.US,D,20231005,000000,1.37,1.38,1.29,1.36,66779,0
+TOI.US,D,20231006,000000,1.31,1.47,1.31,1.43,92620,0
+TOI.US,D,20231009,000000,1.46,1.5822,1.45,1.54,159314,0
+TOI.US,D,20231010,000000,1.53,1.65,1.53,1.58,97732,0
+TOI.US,D,20231011,000000,1.57,1.62,1.46,1.52,79187,0
+TOI.US,D,20231012,000000,1.53,1.55,1.45,1.5,93764,0
+TOI.US,D,20231013,000000,1.54,1.62,1.4801,1.55,120501,0
+TOI.US,D,20231016,000000,1.56,1.63,1.48,1.63,113899,0
+TOI.US,D,20231017,000000,1.55,1.73,1.5,1.65,110725,0
+TOI.US,D,20231018,000000,1.62,1.66,1.57,1.62,34115,0
+TOI.US,D,20231019,000000,1.6,1.65,1.5,1.55,56475,0
+TOI.US,D,20231020,000000,1.54,1.59,1.45,1.55,74109,0
+TOI.US,D,20231023,000000,1.52,1.53,1.45,1.52,56269,0
+TOI.US,D,20231024,000000,1.51,1.5899,1.4823,1.56,77352,0
+TOI.US,D,20231025,000000,1.535,1.69,1.535,1.67,68832,0
+TOI.US,D,20231026,000000,1.71,1.78,1.6301,1.71,107800,0
+TOI.US,D,20231027,000000,1.84,1.97,1.82,1.89,348704,0
+TOI.US,D,20231030,000000,2.07,2.07,1.82,1.9,346072,0
+TOI.US,D,20231031,000000,1.96,2.01,1.74,1.91,195790,0
+TOI.US,D,20231101,000000,2.08,2.1948,2.05,2.1,396946,0
+TOI.US,D,20231102,000000,2.11,2.14,1.91,1.91,273212,0
+TOI.US,D,20231103,000000,1.92,2.09,1.92,2.02,158805,0
+TOI.US,D,20231106,000000,2,2.01,1.63,1.7,458196,0
+TOI.US,D,20231107,000000,1.7,1.78,1.65,1.74,182879,0
+TOI.US,D,20231108,000000,1.8,1.9091,1.74,1.84,149134,0
+TOI.US,D,20231109,000000,1.94,2.64,1.8764,2.35,1396302,0
+TOI.US,D,20231110,000000,2.4,2.58,2.35,2.47,573915,0
+TOI.US,D,20231113,000000,2.4,2.655,2.18,2.55,513877,0
+TOI.US,D,20231114,000000,2.39,2.525,2.2001,2.41,465195,0
+TOI.US,D,20231115,000000,2.37,2.4258,2.06,2.22,397000,0
+TOI.US,D,20231116,000000,2.15,2.2,1.91,2.06,363818,0
+TOI.US,D,20231117,000000,2.02,2.3499,1.95,2.305,508316,0
+TOI.US,D,20231120,000000,2.25,2.4,2.09,2.23,356112,0
+TOI.US,D,20231121,000000,2.19,2.29,2.14,2.22,203634,0
+TOI.US,D,20231122,000000,2.22,2.24,1.97,2.01,367898,0
+TOI.US,D,20231124,000000,1.99,2.09,1.85,1.9,419256,0
+TOI.US,D,20231127,000000,1.89,2.11,1.81,1.93,430540,0
+TOI.US,D,20231128,000000,1.97,2.07,1.93,2.07,306801,0
+TOI.US,D,20231129,000000,2.08,2.15,1.81,1.85,387108,0
+TOI.US,D,20231130,000000,1.9,1.9,1.63,1.71,461521,0
+TOI.US,D,20231201,000000,1.75,1.76,1.47,1.53,441911,0
+TOI.US,D,20231204,000000,1.52,1.55,1.4,1.49,349979,0
+TOI.US,D,20231205,000000,1.49,1.5434,1.36,1.42,411748,0
+TOI.US,D,20231206,000000,1.4,1.49,1.37,1.39,208144,0
+TOI.US,D,20231207,000000,1.4,1.43,1.27,1.3,690172,0
+TOI.US,D,20231208,000000,1.28,1.295,1.26,1.26,381855,0
+TOI.US,D,20231211,000000,1.29,1.29,1.07,1.2,534031,0
+TOI.US,D,20231212,000000,1.17,1.22,1.11,1.14,338616,0
+TOI.US,D,20231213,000000,1.12,1.1889,1.11,1.14,189346,0
+TOI.US,D,20231214,000000,1.16,1.3,1.16,1.25,416072,0
+TOI.US,D,20231215,000000,1.35,1.48,1.27,1.35,498060,0
+TOI.US,D,20231218,000000,1.38,1.45,1.2702,1.39,346011,0
+TOI.US,D,20231219,000000,1.46,1.6649,1.4302,1.62,550266,0
+TOI.US,D,20231220,000000,1.68,1.8976,1.5,1.76,695349,0
+TOI.US,D,20231221,000000,1.77,1.83,1.65,1.7,219392,0
+TOI.US,D,20231222,000000,1.69,1.7726,1.68,1.76,144590,0
+TOI.US,D,20231226,000000,1.76,2.045,1.72,2.03,289458,0
+TOI.US,D,20231227,000000,2.05,2.1399,2.01,2.03,172328,0
+TOI.US,D,20231228,000000,2.06,2.22,2.01,2.1,238548,0
+TOI.US,D,20231229,000000,2.1,2.15,1.98,2.04,268193,0
+TOI.US,D,20240102,000000,2.07,2.5,2.04,2.3,462311,0
+TOI.US,D,20240103,000000,2.31,2.31,2.1268,2.17,182526,0
+TOI.US,D,20240104,000000,2.13,2.2,2.08,2.17,187610,0
+TOI.US,D,20240105,000000,2.17,2.18,1.96,1.99,237009,0
+TOI.US,D,20240108,000000,1.99,2.15,1.82,1.91,379244,0
+TOI.US,D,20240109,000000,1.88,2.02,1.8,2.01,170736,0
+TOI.US,D,20240110,000000,1.99,2.11,1.91,2.08,104097,0
+TOI.US,D,20240111,000000,2.01,2.24,2,2.2,155570,0
+TOI.US,D,20240112,000000,2.21,2.25,2.045,2.07,113579,0
+TOI.US,D,20240116,000000,2.09,2.16,1.9701,2.04,163291,0
+TOI.US,D,20240117,000000,1.92,2.01,1.88,1.91,68043,0
+TOI.US,D,20240118,000000,1.89,2.15,1.89,2.14,122612,0
+TOI.US,D,20240119,000000,2.12,2.2,2.0901,2.14,78759,0
+TOI.US,D,20240122,000000,2.08,2.2,2.08,2.09,109804,0
+TOI.US,D,20240123,000000,2.11,2.1699,2.08,2.11,56016,0
+TOI.US,D,20240124,000000,2.17,2.45,2.14,2.17,258423,0
+TOI.US,D,20240125,000000,2.18,2.26,2,2.08,122135,0
+TOI.US,D,20240126,000000,2.09,2.2,2.09,2.13,74372,0
+TOI.US,D,20240129,000000,2.13,2.21,2.1,2.17,81400,0
+TOI.US,D,20240130,000000,2.19,2.225,2.09,2.17,44233,0
+TOI.US,D,20240131,000000,2.16,2.17,2.045,2.05,48990,0
+TOI.US,D,20240201,000000,2.11,2.19,2.1,2.12,111320,0
+TOI.US,D,20240202,000000,2.15,2.2,2.08,2.14,83446,0
+TOI.US,D,20240205,000000,2.12,2.19,2.0501,2.16,79123,0
+TOI.US,D,20240206,000000,2.16,2.18,2.11,2.16,31508,0
+TOI.US,D,20240207,000000,2.16,2.18,1.88,1.945,134143,0
+TOI.US,D,20240208,000000,1.94,2.02,1.8874,1.97,80669,0
+TOI.US,D,20240209,000000,1.94,2.09,1.94,2.07,67547,0
+TOI.US,D,20240212,000000,2.08,2.08,1.96,1.99,46360,0
+TOI.US,D,20240213,000000,1.94,2.03,1.8301,1.97,227188,0
+TOI.US,D,20240214,000000,1.96,2.05,1.8,1.9,122533,0
+TOI.US,D,20240215,000000,1.86,1.8801,1.76,1.79,98020,0
+TOI.US,D,20240216,000000,1.83,1.98,1.75,1.95,68259,0
+TOI.US,D,20240220,000000,1.96,1.995,1.8501,1.89,47429,0
+TOI.US,D,20240221,000000,1.88,1.93,1.8,1.84,61010,0
+TOI.US,D,20240222,000000,1.84,1.93,1.79,1.88,125486,0
+TOI.US,D,20240223,000000,1.88,1.933,1.8001,1.84,28712,0
+TOI.US,D,20240226,000000,1.82,1.93,1.82,1.89,60867,0
+TOI.US,D,20240227,000000,1.95,1.98,1.8,1.91,101333,0
+TOI.US,D,20240228,000000,1.98,1.98,1.85,1.85,55273,0
+TOI.US,D,20240229,000000,1.82,1.94,1.82,1.88,55381,0
+TOI.US,D,20240301,000000,1.89,2.1,1.61,1.71,330996,0
+TOI.US,D,20240304,000000,1.71,1.815,1.58,1.68,125038,0
+TOI.US,D,20240305,000000,1.69,1.79,1.65,1.65,126716,0
+TOI.US,D,20240306,000000,1.7,1.7,1.55,1.63,169869,0
+TOI.US,D,20240307,000000,1.59,1.82,1.59,1.71,117570,0
+TOI.US,D,20240308,000000,1.74,1.75,1.62,1.68,89976,0
+TOI.US,D,20240311,000000,1.7,1.7193,1.65,1.65,42223,0
+TOI.US,D,20240312,000000,1.64,1.83,1.61,1.77,176919,0
+TOI.US,D,20240313,000000,1.76,1.86,1.63,1.78,123066,0
+TOI.US,D,20240314,000000,1.77,1.93,1.64,1.88,147909,0
+TOI.US,D,20240315,000000,1.89,1.94,1.64,1.68,175089,0
+TOI.US,D,20240318,000000,1.71,1.79,1.62,1.62,100401,0
+TOI.US,D,20240319,000000,1.62,1.69,1.48,1.48,171691,0
+TOI.US,D,20240320,000000,1.48,1.48,1.3,1.405,218578,0
+TOI.US,D,20240321,000000,1.42,1.48,1.33,1.36,146979,0
+TOI.US,D,20240322,000000,1.38,1.45,1.33,1.37,205190,0
+TOI.US,D,20240325,000000,1.39,1.66,1.36,1.56,249969,0
+TOI.US,D,20240326,000000,1.64,1.83,1.64,1.69,155108,0
+TOI.US,D,20240327,000000,1.72,1.89,1.72,1.84,218488,0
+TOI.US,D,20240328,000000,1.78,1.78,1.51,1.58,289477,0
+TOI.US,D,20240401,000000,1.58,1.61,1.51,1.56,91114,0
+TOI.US,D,20240402,000000,1.56,1.6,1.44,1.54,79861,0
+TOI.US,D,20240403,000000,1.5152,1.59,1.4701,1.49,139037,0
+TOI.US,D,20240404,000000,1.52,1.55,1.48,1.5,95728,0
+TOI.US,D,20240405,000000,1.47,1.52,1.465,1.5,77067,0
+TOI.US,D,20240408,000000,1.52,1.6,1.45,1.59,78324,0
+TOI.US,D,20240409,000000,1.61,1.63,1.49,1.54,75363,0
+TOI.US,D,20240410,000000,1.56,1.56,1.4,1.41,159158,0
+TOI.US,D,20240411,000000,1.44,1.475,1.36,1.38,85823,0
+TOI.US,D,20240412,000000,1.41,1.41,1.25,1.28,123771,0
+TOI.US,D,20240415,000000,1.26,1.32,1.155,1.19,158090,0
+TOI.US,D,20240416,000000,1.18,1.22,1.14,1.16,60129,0
+TOI.US,D,20240417,000000,1.17,1.26,1.14,1.17,62791,0
+TOI.US,D,20240418,000000,1.21,1.28,1.18,1.23,37757,0
+TOI.US,D,20240419,000000,1.19,1.2337,1.17,1.19,35841,0
+TOI.US,D,20240422,000000,1.18,1.23,1.12,1.13,111720,0
+TOI.US,D,20240423,000000,1.13,1.2199,1.13,1.18,61406,0
+TOI.US,D,20240424,000000,1.18,1.24,1.16,1.2,36287,0
+TOI.US,D,20240425,000000,1.2,1.29,1.17,1.18,58372,0
+TOI.US,D,20240426,000000,1.22,1.26,1.13,1.15,79351,0
+TOI.US,D,20240429,000000,1.18,1.21,1.07,1.09,145734,0
+TOI.US,D,20240430,000000,1.11,1.1192,1.04,1.06,71834,0
+TOI.US,D,20240501,000000,1.07,1.23,1.07,1.12,31521,0
+TOI.US,D,20240502,000000,1.17,1.25,1.09,1.16,71336,0
+TOI.US,D,20240503,000000,1.25,1.25,1.03,1.07,323185,0
+TOI.US,D,20240506,000000,1.07,1.09,0.8334,0.9407,336897,0
+TOI.US,D,20240507,000000,0.9475,1,0.8614,0.8835,233276,0
+TOI.US,D,20240508,000000,0.89,0.9995,0.86,0.9185,236960,0
+TOI.US,D,20240509,000000,0.92,0.9799,0.92,0.9511,101115,0
+TOI.US,D,20240510,000000,0.97,0.9999,0.8801,0.93,101095,0
+TOI.US,D,20240513,000000,0.9063,0.9092,0.8167,0.8692,224468,0
+TOI.US,D,20240514,000000,0.86,0.91,0.83,0.9,147589,0
+TOI.US,D,20240515,000000,0.8858,0.8858,0.6449,0.684,852128,0
+TOI.US,D,20240516,000000,0.705,0.725,0.6399,0.6732,212879,0
+TOI.US,D,20240517,000000,0.6859,0.697,0.6202,0.639,328642,0
+TOI.US,D,20240520,000000,0.62,0.639,0.6,0.61,262022,0
+TOI.US,D,20240521,000000,0.6002,0.6733,0.58,0.596,188056,0
+TOI.US,D,20240522,000000,0.58,0.6289,0.565,0.5701,110971,0
+TOI.US,D,20240523,000000,0.552,0.5755,0.4998,0.55,693937,0
+TOI.US,D,20240524,000000,0.507,0.55,0.4504,0.525,673686,0
+TOI.US,D,20240528,000000,0.51,0.51,0.45775,0.479,764461,0
+TOI.US,D,20240529,000000,0.4646,0.5498,0.4329,0.4614,420366,0
+TOI.US,D,20240530,000000,0.4699,0.5,0.455,0.4707,102127,0
+TOI.US,D,20240531,000000,0.492,0.52,0.4706,0.4942,109736,0
+TOI.US,D,20240603,000000,0.48,0.4899,0.4382,0.4647,223340,0
+TOI.US,D,20240604,000000,0.487,0.4899,0.434,0.4504,104978,0
+TOI.US,D,20240605,000000,0.4567,0.5058,0.4479,0.45,170037,0
+TOI.US,D,20240606,000000,0.435,0.4788,0.435,0.45,114714,0
+TOI.US,D,20240607,000000,0.449,0.4867,0.426,0.45,132020,0
+TOI.US,D,20240610,000000,0.459,0.47785,0.426,0.45,200610,0
+TOI.US,D,20240611,000000,0.468,0.495,0.45,0.495,79418,0
+TOI.US,D,20240612,000000,0.495,0.549,0.488,0.5321,162462,0
+TOI.US,D,20240613,000000,0.549,0.549,0.451,0.464,214152,0
+TOI.US,D,20240614,000000,0.475,0.5374,0.45,0.45,123736,0
+TOI.US,D,20240617,000000,0.45,0.4796,0.442,0.4532,276855,0
+TOI.US,D,20240618,000000,0.4533,0.4555,0.407,0.4071,306996,0
+TOI.US,D,20240620,000000,0.426,0.4446,0.4101,0.415,60925,0
+TOI.US,D,20240621,000000,0.4354,0.4571,0.4111,0.441,52181,0
+TOI.US,D,20240624,000000,0.459,0.46,0.4214,0.4214,73636,0
+TOI.US,D,20240625,000000,0.425,0.4594,0.421,0.4234,67062,0
+TOI.US,D,20240626,000000,0.434,0.4588,0.421,0.43,55585,0
+TOI.US,D,20240627,000000,0.459,0.459,0.424,0.449,91526,0
+TOI.US,D,20240628,000000,0.4596,0.46,0.43,0.46,132190,0
+TOI.US,D,20240701,000000,0.4598,0.4598,0.4355,0.4415,10948,0
+TOI.US,D,20240702,000000,0.438,0.47,0.435,0.46,48848,0
+TOI.US,D,20240703,000000,0.4698,0.4898,0.4599,0.4879,53179,0
+TOI.US,D,20240705,000000,0.5039,0.55,0.485,0.5085,61185,0
+TOI.US,D,20240708,000000,0.510495,0.5298,0.48,0.483,62445,0
+TOI.US,D,20240709,000000,0.4829,0.4974,0.461,0.4769,64656,0
+TOI.US,D,20240710,000000,0.4768,0.4768,0.4651,0.4651,36224,0
+TOI.US,D,20240711,000000,0.465,0.4999,0.4507,0.461,113828,0
+TOI.US,D,20240712,000000,0.465,0.5,0.465,0.47,92078,0
+TOI.US,D,20240715,000000,0.48,0.5,0.442,0.5,76806,0
+TOI.US,D,20240716,000000,0.493,0.5,0.47011,0.493,59904,0
+TOI.US,D,20240717,000000,0.5138,0.55,0.4903,0.541,180005,0
+TOI.US,D,20240718,000000,0.53,0.6,0.5016,0.52,271296,0
+TOI.US,D,20240719,000000,0.511,0.5595,0.511,0.524,50580,0
+TOI.US,D,20240722,000000,0.529,0.5499,0.51,0.5277,49589,0
+TOI.US,D,20240723,000000,0.5176,0.58,0.5176,0.55,123189,0
+TOI.US,D,20240724,000000,0.567,0.5705,0.535101,0.56,99541,0
+TOI.US,D,20240725,000000,0.55,0.565,0.5177,0.5309,65016,0
+TOI.US,D,20240726,000000,0.55,0.557,0.51,0.5258,113564,0
+TOI.US,D,20240729,000000,0.53,0.55,0.51,0.5248,138214,0
+TOI.US,D,20240730,000000,0.549,0.558,0.5165,0.54,128944,0
+TOI.US,D,20240731,000000,0.5238,0.5578,0.5238,0.546,45987,0
+TOI.US,D,20240801,000000,0.5499,0.55,0.54,0.55,44800,0
+TOI.US,D,20240802,000000,0.555,0.5645,0.52,0.5389,44948,0
+TOI.US,D,20240805,000000,0.5063,0.55,0.45,0.4731,216726,0
+TOI.US,D,20240806,000000,0.485,0.5236,0.4501,0.489,84757,0
+TOI.US,D,20240807,000000,0.48,0.5,0.48,0.48,37869,0
+TOI.US,D,20240808,000000,0.498,0.4992,0.4801,0.4943,51124,0
+TOI.US,D,20240809,000000,0.509,0.514,0.4851,0.4851,33277,0
+TOI.US,D,20240812,000000,0.4713,0.4979,0.4701,0.485,87107,0
+TOI.US,D,20240813,000000,0.5,0.5676,0.4805,0.55,153746,0
+TOI.US,D,20240814,000000,0.5175,0.5175,0.35,0.45,833979,0
+TOI.US,D,20240815,000000,0.4365,0.444,0.32,0.358,501455,0
+TOI.US,D,20240816,000000,0.367,0.3697,0.305,0.3449,817353,0
+TOI.US,D,20240819,000000,0.35,0.3586,0.32,0.327,355575,0
+TOI.US,D,20240820,000000,0.35,0.4,0.328,0.3999,342168,0
+TOI.US,D,20240821,000000,0.39,0.39,0.3409,0.3461,182572,0
+TOI.US,D,20240822,000000,0.3593,0.3598,0.3335,0.3458,78832,0
+TOI.US,D,20240823,000000,0.354,0.3699,0.340901,0.3699,66042,0
+TOI.US,D,20240826,000000,0.3667,0.3765,0.3447,0.36,121228,0
+TOI.US,D,20240827,000000,0.36,0.3863,0.3446,0.3539,113302,0
+TOI.US,D,20240828,000000,0.354,0.3679,0.3425,0.3458,77806,0
+TOI.US,D,20240829,000000,0.354849,0.3994,0.34,0.38155,140465,0
+TOI.US,D,20240830,000000,0.3816,0.3816,0.3417,0.3608,123783,0
+TOI.US,D,20240903,000000,0.3652,0.372,0.3502,0.3604,36527,0
+TOI.US,D,20240904,000000,0.3523,0.369,0.2731,0.3208,503034,0
+TOI.US,D,20240905,000000,0.321,0.331,0.2968,0.305,73900,0
+TOI.US,D,20240906,000000,0.3172,0.3172,0.289,0.2999,50998,0
+TOI.US,D,20240909,000000,0.3,0.3001,0.281,0.297,180496,0
+TOI.US,D,20240910,000000,0.3,0.3,0.28,0.285,101757,0
+TOI.US,D,20240911,000000,0.2964,0.3,0.28,0.2884,66347,0
+TOI.US,D,20240912,000000,0.29,0.3,0.29,0.2999,54307,0
+TOI.US,D,20240913,000000,0.28,0.3333,0.28,0.3292,113345,0
+TOI.US,D,20240916,000000,0.3224,0.3269,0.301,0.301,28535,0
+TOI.US,D,20240917,000000,0.3,0.315,0.29,0.2901,34437,0
+TOI.US,D,20240918,000000,0.295001,0.31,0.295001,0.3,47915,0
+TOI.US,D,20240919,000000,0.3,0.3098,0.290053,0.2947,76563,0
+TOI.US,D,20240920,000000,0.295,0.295,0.287,0.293,129288,0
+TOI.US,D,20240923,000000,0.293,0.303,0.2812,0.29,40905,0
+TOI.US,D,20240924,000000,0.2814,0.306,0.2814,0.2906,100611,0
+TOI.US,D,20240925,000000,0.2965,0.3006,0.285,0.2989,47581,0
+TOI.US,D,20240926,000000,0.2989,0.306,0.287123,0.2994,17238,0
+TOI.US,D,20240927,000000,0.306,0.31,0.2903,0.3096,96964,0
+TOI.US,D,20240930,000000,0.311,0.327,0.3001,0.3269,128563,0
+TOI.US,D,20241001,000000,0.328,0.328,0.3111,0.3205,73045,0
+TOI.US,D,20241002,000000,0.33,0.33,0.3112,0.3192,39622,0
+TOI.US,D,20241003,000000,0.324,0.3399,0.311,0.3139,90565,0
+TOI.US,D,20241004,000000,0.321651,0.3217,0.315,0.3196,8786,0
+TOI.US,D,20241007,000000,0.3138,0.331,0.3118,0.3244,35221,0
+TOI.US,D,20241008,000000,0.3118,0.3276,0.3118,0.313,42318,0
+TOI.US,D,20241009,000000,0.324,0.3311,0.31315,0.3221,41169,0
+TOI.US,D,20241010,000000,0.3311,0.3311,0.3221,0.326,18192,0
+TOI.US,D,20241011,000000,0.3243,0.326,0.3118,0.3159,26411,0
+TOI.US,D,20241014,000000,0.315,0.330796,0.315,0.316,31278,0
+TOI.US,D,20241015,000000,0.3118,0.33,0.3118,0.3209,49610,0
+TOI.US,D,20241016,000000,0.33,0.33,0.313,0.329,56190,0
+TOI.US,D,20241017,000000,0.33,0.38,0.33,0.3395,144555,0
+TOI.US,D,20241018,000000,0.331,0.3878,0.3149,0.37,139096,0
+TOI.US,D,20241021,000000,0.3694,0.3809,0.342,0.3599,126434,0
+TOI.US,D,20241022,000000,0.3419,0.3599,0.337,0.35,20698,0
+TOI.US,D,20241023,000000,0.3377,0.3676,0.325,0.342,102281,0
+TOI.US,D,20241024,000000,0.334,0.366099,0.3243,0.328,119704,0
+TOI.US,D,20241025,000000,0.328,0.3351,0.321,0.3253,48535,0
+TOI.US,D,20241028,000000,0.3253,0.3524,0.3121,0.3252,60465,0
+TOI.US,D,20241029,000000,0.3252,0.350399,0.3111,0.3199,114477,0
+TOI.US,D,20241030,000000,0.312,0.323,0.312,0.315,23101,0
+TOI.US,D,20241031,000000,0.3259,0.3399,0.297,0.31,219830,0
+TOI.US,D,20241101,000000,0.3006,0.3359,0.2911,0.2999,47810,0
+TOI.US,D,20241104,000000,0.2999,0.31545,0.271701,0.28,108549,0
+TOI.US,D,20241105,000000,0.28,0.3151,0.2751,0.28,114964,0
+TOI.US,D,20241106,000000,0.28,0.32,0.2656,0.295,656215,0
+TOI.US,D,20241107,000000,0.3125,0.3257,0.27,0.2727,450536,0
+TOI.US,D,20241108,000000,0.2648,0.2801,0.2511,0.26,173657,0
+TOI.US,D,20241111,000000,0.26,0.288687,0.257,0.26,243421,0
+TOI.US,D,20241112,000000,0.2575,0.3,0.2573,0.29,245580,0
+TOI.US,D,20241113,000000,0.285,0.289266,0.2599,0.2638,282447,0
+TOI.US,D,20241114,000000,0.2638,0.2638,0.23,0.2352,690291,0
+TOI.US,D,20241115,000000,0.2175,0.2252,0.1785,0.18,2099660,0
+TOI.US,D,20241118,000000,0.194,0.194,0.1661,0.168,1040124,0
+TOI.US,D,20241119,000000,0.1709,0.2499,0.1658,0.18,7511377,0
+TOI.US,D,20241120,000000,0.15,0.154899,0.128,0.1322,15092442,0
+TOI.US,D,20241121,000000,0.137,0.168,0.1253,0.155,13378443,0
+TOI.US,D,20241122,000000,0.16,0.168,0.1455,0.154,7262141,0
+TOI.US,D,20241125,000000,0.149,0.168,0.1431,0.1515,3591072,0
+TOI.US,D,20241126,000000,0.155,0.189,0.1541,0.1726,9030514,0
+TOI.US,D,20241127,000000,0.166,0.1991,0.163,0.17,3742727,0
+TOI.US,D,20241129,000000,0.1722,0.178,0.1604,0.162,1117426,0
+TOI.US,D,20241202,000000,0.16,0.1683,0.145001,0.1555,2260894,0
+TOI.US,D,20241203,000000,0.1601,0.1939,0.16,0.1929,4018770,0
+TOI.US,D,20241204,000000,0.1959,0.33,0.1711,0.2052,18370981,0
+TOI.US,D,20241205,000000,0.2026,0.209902,0.1826,0.194,2566125,0
+TOI.US,D,20241206,000000,0.1934,0.216,0.182,0.21,1309518,0
+TOI.US,D,20241209,000000,0.21,0.2315,0.2,0.2255,1236897,0
+TOI.US,D,20241210,000000,0.234,0.2398,0.198251,0.22,1006395,0
+TOI.US,D,20241211,000000,0.22,0.2266,0.198,0.22,771203,0
+TOI.US,D,20241212,000000,0.2315,0.2315,0.2103,0.23,662740,0
+TOI.US,D,20241213,000000,0.2314,0.238799,0.2068,0.2229,248339,0
+TOI.US,D,20241216,000000,0.2257,0.2257,0.1967,0.1968,438603,0
+TOI.US,D,20241217,000000,0.19,0.201,0.1706,0.19,767335,0
+TOI.US,D,20241218,000000,0.197,0.1989,0.1808,0.1862,528515,0
+TOI.US,D,20241219,000000,0.1921,0.2112,0.1815,0.2069,1301809,0
+TOI.US,D,20241220,000000,0.229,0.229,0.1932,0.2101,590694,0
+TOI.US,D,20241223,000000,0.2022,0.224,0.1951,0.2041,598457,0
+TOI.US,D,20241224,000000,0.22,0.2388,0.2033,0.2234,731934,0
+TOI.US,D,20241226,000000,0.2234,0.294,0.205,0.2659,1137845,0
+TOI.US,D,20241227,000000,0.2734,0.327899,0.25,0.3165,1225328,0
+TOI.US,D,20241230,000000,0.33,0.36,0.3,0.32,1672643,0
+TOI.US,D,20241231,000000,0.3205,0.348,0.2834,0.309,1047392,0
+TOI.US,D,20250102,000000,0.306,0.3204,0.2801,0.2934,680946,0
+TOI.US,D,20250103,000000,0.31,0.3299,0.2882,0.3201,274909,0
+TOI.US,D,20250106,000000,0.335,0.335,0.3027,0.3154,398841,0
+TOI.US,D,20250107,000000,0.33,0.3375,0.312,0.322,305940,0
+TOI.US,D,20250108,000000,0.325,0.325,0.29,0.2989,289710,0
+TOI.US,D,20250110,000000,0.281,0.311119,0.2519,0.3017,646051,0
+TOI.US,D,20250113,000000,0.3022,0.3189,0.272,0.3117,518100,0
+TOI.US,D,20250114,000000,0.3023,0.3771,0.2936,0.3699,693131,0
+TOI.US,D,20250115,000000,0.3693,0.5,0.36,0.4,2608465,0
+TOI.US,D,20250116,000000,0.4,0.499,0.37,0.485,1337295,0
+TOI.US,D,20250117,000000,0.515,0.6183,0.44,0.55,2446773,0
+TOI.US,D,20250121,000000,0.58,0.6249,0.4809,0.5983,958501,0
+TOI.US,D,20250122,000000,0.6,0.7445,0.55,0.7038,1262112,0
+TOI.US,D,20250123,000000,0.7816,0.79,0.6145,0.652,1415256,0
+TOI.US,D,20250124,000000,0.6388,0.8299,0.62,0.7605,1280038,0
+TOI.US,D,20250127,000000,0.75,0.858999,0.6711,0.7833,753173,0
+TOI.US,D,20250128,000000,0.79,0.829999,0.7735,0.7901,417565,0
+TOI.US,D,20250129,000000,0.8426,0.85,0.7109,0.84,506833,0
+TOI.US,D,20250130,000000,0.84,1.02,0.8201,1.01,1361098,0
+TOI.US,D,20250131,000000,0.99,1.15,0.927001,1,1569668,0
+TOI.US,D,20250203,000000,0.99,0.99,0.801,0.916,1041068,0
+TOI.US,D,20250204,000000,0.8845,0.95,0.8506,0.8823,410988,0
+TOI.US,D,20250205,000000,0.87,0.89,0.74,0.8492,921663,0
+TOI.US,D,20250206,000000,0.85,0.89504,0.810601,0.8882,597825,0
+TOI.US,D,20250207,000000,0.85,0.8799,0.790201,0.82,689611,0
+TOI.US,D,20250210,000000,0.9,1.08,0.8934,1,1774416,0
+TOI.US,D,20250211,000000,1.02,1.15,0.9953,1,1123600,0
+TOI.US,D,20250212,000000,0.97,1.0124,0.92,0.9477,343878,0
+TOI.US,D,20250213,000000,0.9512,0.989999,0.880001,0.9075,355050,0
+TOI.US,D,20250214,000000,0.906,1.008,0.8951,0.961133,308509,0
+TOI.US,D,20250218,000000,1.04,1.07,0.9402,0.96,299973,0
+TOI.US,D,20250219,000000,0.99,1,0.9398,0.96,157525,0
+TOI.US,D,20250220,000000,0.95,0.955001,0.88,0.8939,259350,0
+TOI.US,D,20250221,000000,0.88,0.989999,0.88,0.8899,253701,0
+TOI.US,D,20250224,000000,0.89,0.9,0.7517,0.8651,483499,0
+TOI.US,D,20250225,000000,0.84,0.8551,0.7743,0.7989,181310,0
+TOI.US,D,20250226,000000,0.9218,1.17,0.8602,0.956,3746078,0
+TOI.US,D,20250227,000000,0.96,1.04,0.8601,0.8901,989660,0
+TOI.US,D,20250228,000000,0.87,0.9,0.8314,0.8521,302917,0
+TOI.US,D,20250303,000000,0.8505,0.8946,0.7059,0.724,461954,0
+TOI.US,D,20250304,000000,0.75,0.7797,0.6042,0.6902,916017,0
+TOI.US,D,20250305,000000,0.7,0.7189,0.6564,0.6585,468690,0
+TOI.US,D,20250306,000000,0.64,0.6885,0.6015,0.625,344402,0
+TOI.US,D,20250307,000000,0.623,0.7377,0.618,0.716,681344,0
+TOI.US,D,20250310,000000,0.7161,0.7499,0.6025,0.6149,256068,0
+TOI.US,D,20250311,000000,0.617,0.67,0.6149,0.631,215968,0
+TOI.US,D,20250312,000000,0.6593,0.6862,0.6371,0.6469,91555,0
+TOI.US,D,20250313,000000,0.65,0.673068,0.6385,0.6499,69563,0
+TOI.US,D,20250314,000000,0.65,0.67,0.6451,0.653,23119,0
+TOI.US,D,20250317,000000,0.646,0.7622,0.63,0.701,976828,0
+TOI.US,D,20250318,000000,0.7045,0.8399,0.6537,0.8277,286490,0
+TOI.US,D,20250319,000000,0.835,0.99,0.835,0.931,494471,0
+TOI.US,D,20250320,000000,0.95,0.9738,0.8555,0.96,254644,0
+TOI.US,D,20250321,000000,0.91,0.9962,0.8828,0.9962,200981,0
+TOI.US,D,20250324,000000,1.05,1.36,1.04,1.24,1977564,0
+TOI.US,D,20250325,000000,1.22,1.4286,1.11,1.26,1174164,0
+TOI.US,D,20250326,000000,1.28,1.3,1.1143,1.21,538582,0
+TOI.US,D,20250327,000000,1.21,1.34,1.01,1.11,853987,0
+TOI.US,D,20250328,000000,1.1,1.2094,0.97,1.14,506268,0
+TOI.US,D,20250331,000000,1.28,1.3,1.08,1.14,961283,0
+TOI.US,D,20250401,000000,1.23,1.35,1.14,1.26,1204906,0
+TOI.US,D,20250402,000000,1.26,1.59,1.241,1.48,2017206,0
+TOI.US,D,20250403,000000,1.32,1.44,1.03,1.44,2503872,0
+TOI.US,D,20250404,000000,1.26,1.41,1.25,1.35,638534,0
+TOI.US,D,20250407,000000,1.25,1.58,1.14,1.45,1036472,0
+TOI.US,D,20250408,000000,1.535,1.5793,1.29,1.35,991597,0
+TOI.US,D,20250409,000000,1.35,1.66,1.35,1.57,1147167,0
+TOI.US,D,20250410,000000,1.6,1.73,1.46,1.69,565993,0
+TOI.US,D,20250411,000000,1.7,1.8,1.62,1.79,700212,0
+TOI.US,D,20250414,000000,2,2.35,1.805,1.95,2078790,0
+TOI.US,D,20250415,000000,1.99,2.07,1.84,1.9,587864,0
+TOI.US,D,20250416,000000,1.82,2.04,1.8,1.94,731659,0
+TOI.US,D,20250417,000000,1.94,2.26,1.91,2.16,925369,0
+TOI.US,D,20250421,000000,2.18,2.41,2.01,2.39,1101504,0
+TOI.US,D,20250422,000000,2.4,2.96,2.29,2.71,3767324,0
+TOI.US,D,20250423,000000,2.87,2.95,2.632,2.88,1232475,0
+TOI.US,D,20250424,000000,2.91,3.5,2.9,3.23,1943860,0
+TOI.US,D,20250425,000000,3.155,3.3378,2.68,3.31,1259158,0
+TOI.US,D,20250428,000000,3.36,3.4488,2.79,2.91,1645673,0
+TOI.US,D,20250429,000000,2.89,2.9089,2.33,2.5,2999863,0
+TOI.US,D,20250430,000000,2.45,2.52,2.17,2.48,2254206,0
+TOI.US,D,20250501,000000,2.48,2.8916,2.42,2.79,1029686,0
+TOI.US,D,20250502,000000,2.81,2.92,2.6721,2.8,570391,0
+TOI.US,D,20250505,000000,2.76,2.8,2.6,2.65,462982,0
+TOI.US,D,20250506,000000,2.57,2.64,2.22,2.61,1326352,0
+TOI.US,D,20250507,000000,2.6,2.83,2.55,2.75,385552,0
+TOI.US,D,20250508,000000,2.72,3.0906,2.71,2.92,1128634,0
+TOI.US,D,20250509,000000,2.96,2.99,2.74,2.8,672394,0
+TOI.US,D,20250512,000000,2.91,2.92,2.45,2.55,1572483,0
+TOI.US,D,20250513,000000,2.56,2.7285,2.39,2.65,1062935,0
+TOI.US,D,20250514,000000,2.66,2.66,2.26,2.37,1470902,0
+TOI.US,D,20250515,000000,2.83,3.33,2.72,3.04,7095450,0
+TOI.US,D,20250516,000000,3.13,3.1459,2.8,2.99,1377524,0
+TOI.US,D,20250519,000000,2.92,3.075,2.82,3.06,1116456,0
+TOI.US,D,20250520,000000,3.04,3.135,2.76,2.78,4391269,0
+TOI.US,D,20250521,000000,2.8,2.935,2.56,2.675,2122087,0
+TOI.US,D,20250522,000000,2.68,3.02,2.42,2.99,1804338,0
+TOI.US,D,20250523,000000,2.97,3.26,2.9,3.02,2096060,0
+TOI.US,D,20250527,000000,3.09,3.1342,2.82,3.01,1503799,0
+TOI.US,D,20250528,000000,2.975,3.130328,2.9,3.12,901925,0
+TOI.US,D,20250529,000000,3.11,3.35,2.96,3.21,1773064,0
+TOI.US,D,20250530,000000,3.2,3.26,3.08,3.19,960460,0
+TOI.US,D,20250602,000000,3.15,3.49,3.06,3.25,2664308,0
+TOI.US,D,20250603,000000,3.24,3.24,2.87,3.2,6116128,0
+TOI.US,D,20250604,000000,3.2,3.24,3.1,3.2,723883,0
+TOI.US,D,20250605,000000,3.23,3.27,2.7718,2.79,3635475,0
+TOI.US,D,20250606,000000,2.81,2.91,2.67,2.775,1365966,0
+TOI.US,D,20250609,000000,2.77,2.7834,2.4901,2.6,1950047,0
+TOI.US,D,20250610,000000,2.61,2.71,2.5901,2.66,850927,0
+TOI.US,D,20250611,000000,2.69,2.86,2.5926,2.86,1912407,0
+TOI.US,D,20250612,000000,2.83,2.865,2.595,2.65,1306052,0
+TOI.US,D,20250613,000000,2.59,2.625,2.435,2.47,1477260,0
+TOI.US,D,20250616,000000,2.5,2.5553,2.435,2.44,873389,0
+TOI.US,D,20250617,000000,2.47,2.47,2.31,2.34,1539771,0
+TOI.US,D,20250618,000000,2.33,2.46,2.28,2.38,1242476,0
+TOI.US,D,20250620,000000,2.4,2.43,2.23,2.39,2396507,0
+TOI.US,D,20250623,000000,2.35,2.44,2.15,2.29,2192363,0
+TOI.US,D,20250624,000000,2.32,2.44,2.3,2.35,1338984,0
+TOI.US,D,20250625,000000,2.34,2.36,2.09,2.15,1655455,0
+TOI.US,D,20250626,000000,2.19,2.26,2.12,2.24,906723,0
+TOI.US,D,20250627,000000,2.25,2.29,2.085,2.19,8863682,0
+TOI.US,D,20250630,000000,2.19,2.2159,2.015,2.05,1300149,0
+TOI.US,D,20250701,000000,2.08,2.26,2.05,2.2,2189131,0
+TOI.US,D,20250702,000000,2.25,2.57,2.195,2.44,2606805,0
+TOI.US,D,20250703,000000,2.45,2.5391,2.4,2.52,813014,0
+TOI.US,D,20250707,000000,2.5,2.6,2.48,2.56,1185794,0
+TOI.US,D,20250708,000000,2.58,2.64,2.435,2.5,1147835,0
+TOI.US,D,20250709,000000,2.53,2.5688,2.405,2.42,678888,0
+TOI.US,D,20250710,000000,2.43,2.94,2.35,2.87,5713927,0
+TOI.US,D,20250711,000000,2.85,3.17,2.77,3.13,2653782,0
+TOI.US,D,20250714,000000,3.15,3.34,3.15,3.21,2993730,0
+TOI.US,D,20250715,000000,3.23,3.24,2.95,2.97,2461672,0
+TOI.US,D,20250716,000000,3.24,3.39,3.1201,3.23,2656299,0
+TOI.US,D,20250717,000000,3.33,3.7686,3.24,3.65,4355083,0
+TOI.US,D,20250718,000000,3.69,3.775,3.4,3.5,2678851,0
+TOI.US,D,20250721,000000,3.56,3.78,3.39,3.41,1931246,0
+TOI.US,D,20250722,000000,3.35,3.56,3.26,3.54,1768343,0
+TOI.US,D,20250723,000000,3.63,3.75,3.5,3.71,1833287,0
+TOI.US,D,20250724,000000,3.8,3.88,3.64,3.65,1641784,0
+TOI.US,D,20250725,000000,3.63,3.71,3.57,3.68,958222,0
+TOI.US,D,20250728,000000,3.72,4.035,3.681,3.77,2748711,0
+TOI.US,D,20250729,000000,3.77,3.8258,3.6,3.62,1530551,0
+TOI.US,D,20250730,000000,3.615,3.8188,3.57,3.69,1691736,0
+TOI.US,D,20250731,000000,3.63,3.92,3.62,3.67,1600286,0
+TOI.US,D,20250801,000000,3.47,3.75,3.35,3.73,1622210,0
+TOI.US,D,20250804,000000,3.8,4.04,3.715,4.03,1583005,0
+TOI.US,D,20250805,000000,4.1,4.1197,3.8399,3.96,2195459,0
+TOI.US,D,20250806,000000,3.98,4.2093,3.77,4.07,2186717,0
+TOI.US,D,20250807,000000,4.3,4.5,4.055,4.16,3232834,0
+TOI.US,D,20250808,000000,4.17,4.4699,4.17,4.28,1773654,0
+TOI.US,D,20250811,000000,4.29,4.375,4.155,4.24,1501055,0
+TOI.US,D,20250812,000000,4.15,4.3167,4.075,4.11,1545528,0
+TOI.US,D,20250813,000000,4.1,4.1298,3.96,4.1,2198214,0
+TOI.US,D,20250814,000000,3.99,4.0994,3.5,3.67,3794749,0
+TOI.US,D,20250815,000000,3.695,3.76,3.52,3.76,1647675,0
+TOI.US,D,20250818,000000,3.79,4.13,3.68,4.04,2696511,0
+TOI.US,D,20250819,000000,4.06,4.1095,3.75,3.82,1525361,0
+TOI.US,D,20250820,000000,3.89,3.9242,3.666,3.74,1453523,0
+TOI.US,D,20250821,000000,3.74,3.84,3.655,3.69,997449,0
+TOI.US,D,20250822,000000,3.7,3.92,3.61,3.79,1792055,0
+TOI.US,D,20250825,000000,3.77,3.77,3.46,3.47,1869578,0
+TOI.US,D,20250826,000000,3.46,3.5,3.33,3.49,1293758,0
+TOI.US,D,20250827,000000,3.5,3.55,3.41,3.46,975299,0
+TOI.US,D,20250828,000000,3.48,3.51,3.42,3.48,1160330,0
+TOI.US,D,20250829,000000,3.49,3.515,3.31,3.4,1568628,0
+TOI.US,D,20250902,000000,3.31,3.3746,3.225,3.25,1378927,0
+TOI.US,D,20250903,000000,3.24,3.3699,3.21,3.23,992722,0
+TOI.US,D,20250904,000000,3.22,3.31,3.18,3.26,1173114,0
+TOI.US,D,20250905,000000,3.08,3.42,3.05,3.3,3933243,0
+TOI.US,D,20250908,000000,3.32,3.327,3.085,3.25,2266644,0
+TOI.US,D,20250909,000000,3.28,3.2999,3.17,3.23,1115019,0
+TOI.US,D,20250910,000000,3.24,3.41,3.12,3.13,1236096,0
+TOI.US,D,20250911,000000,3.12,3.27,3.12,3.17,1313111,0
+TOI.US,D,20250912,000000,3.2,3.21,2.98,3.05,1360589,0
+TOI.US,D,20250915,000000,3.07,3.16,3.04,3.12,1118156,0
+TOI.US,D,20250916,000000,3.11,3.175,2.975,3,1302772,0
+TOI.US,D,20250917,000000,2.97,3.065,2.95,2.99,882080,0
+TOI.US,D,20250918,000000,3.01,3.265,2.995,3.24,1478253,0
+TOI.US,D,20250919,000000,3.27,3.2971,3.06,3.12,2529805,0
+TOI.US,D,20250922,000000,3.085,3.46,3.085,3.42,1867100,0
+TOI.US,D,20250923,000000,3.46,3.545,3.3875,3.48,2243998,0
+TOI.US,D,20250924,000000,3.52,3.635,3.385,3.6,1141117,0
+TOI.US,D,20250925,000000,3.57,3.6401,3.43,3.52,1735869,0
+TOI.US,D,20250926,000000,3.5,3.675,3.48,3.54,1962160,0
+TOI.US,D,20250929,000000,3.55,3.6198,3.38,3.46,2936765,0
+TOI.US,D,20250930,000000,3.44,3.51,3.3738,3.49,1896733,0
+TOI.US,D,20251001,000000,3.5,3.58,3.4075,3.48,1232864,0
+TOI.US,D,20251002,000000,3.48,3.515,3.345,3.44,1441726,0
+TOI.US,D,20251003,000000,3.45,3.7784,3.3504,3.64,2883613,0
+TOI.US,D,20251006,000000,3.72,3.9,3.5813,3.81,1643858,0
+TOI.US,D,20251007,000000,3.81,3.8975,3.7095,3.82,1256646,0
+TOI.US,D,20251008,000000,3.88,3.98,3.79,3.97,1385500,0
+TOI.US,D,20251009,000000,4,4.0804,3.89,3.91,1531858,0
+TOI.US,D,20251010,000000,3.95,3.99,3.745,3.79,1924099,0
+TOI.US,D,20251013,000000,3.91,4.025,3.86,3.95,1318111,0
+TOI.US,D,20251014,000000,3.89,4.05,3.79,3.99,1563078,0
+TOI.US,D,20251015,000000,4.02,4.19,3.93,4.01,2190139,0
+TOI.US,D,20251016,000000,4.11,4.24,3.79,3.79,2216232,0
+TOI.US,D,20251017,000000,3.74,3.94,3.465,3.82,2384657,0
+TOI.US,D,20251020,000000,3.9,4.25,3.695,4.24,3130531,0
+TOI.US,D,20251021,000000,4.19,4.287,4.085,4.26,1894309,0
+TOI.US,D,20251022,000000,4.29,4.45,4.2,4.39,3141210,0
+TOI.US,D,20251023,000000,4.4,4.8,4.385,4.61,3419290,0
+TOI.US,D,20251024,000000,4.71,4.88,4.6,4.75,2480247,0
+TOI.US,D,20251027,000000,4.82,4.825,4.44,4.61,1995906,0
+TOI.US,D,20251028,000000,4.62,4.78,4.56,4.68,1905185,0
+TOI.US,D,20251029,000000,4.65,4.8,4.485,4.7,1876179,0
+TOI.US,D,20251030,000000,4.582,4.8,4.5601,4.59,1400149,0
+TOI.US,D,20251031,000000,4.65,4.76,4.4,4.46,1797776,0
+TOI.US,D,20251103,000000,4.475,4.56,4.34,4.49,1300399,0
+TOI.US,D,20251104,000000,4.4,4.62,4.18,4.24,2732909,0
+TOI.US,D,20251105,000000,4.27,4.34,4.08,4.09,1878428,0
+TOI.US,D,20251106,000000,4.11,4.23,3.79,3.81,2398496,0
+TOI.US,D,20251107,000000,3.67,3.73,3.355,3.545,4188691,0
+TOI.US,D,20251110,000000,3.61,3.6473,3.29,3.31,2892479,0
+TOI.US,D,20251111,000000,3.29,3.375,3.23,3.36,2020661,0
+TOI.US,D,20251112,000000,3.34,3.47,3.34,3.43,1597433,0
+TOI.US,D,20251113,000000,3.38,3.39,3.065,3.08,2897331,0
+TOI.US,D,20251114,000000,3.165,4.18,3.135,3.97,8647722,0
+TOI.US,D,20251117,000000,3.99,3.99,3.57,3.77,4848819,0
+TOI.US,D,20251118,000000,3.71,4.01,3.63,3.77,3408351,0
+TOI.US,D,20251119,000000,3.72,3.765,3.26,3.27,4837267,0
+TOI.US,D,20251120,000000,3.34,3.505,3.09,3.24,4866285,0
+TOI.US,D,20251121,000000,3.19,3.27,3.07,3.13,2143023,0
+TOI.US,D,20251124,000000,3.2,3.32,3.01,3.04,2327444,0
+TOI.US,D,20251125,000000,3.19,3.255,2.88,3.16,3717738,0
+TOI.US,D,20251126,000000,3.13,3.18,2.995,3.12,2969560,0
+TOI.US,D,20251128,000000,3.15,3.195,3.065,3.14,966970,0
+TOI.US,D,20251201,000000,3.06,3.13,2.93,2.94,2195946,0
+TOI.US,D,20251202,000000,2.95,3.015,2.895,2.96,2268897,0
+TOI.US,D,20251203,000000,2.95,3.115,2.9,3.07,1722563,0
+TOI.US,D,20251204,000000,3.07,3.315,3.06,3.23,2002171,0
+TOI.US,D,20251205,000000,3.21,3.25,2.99,3.03,1729624,0
+TOI.US,D,20251208,000000,3.06,3.21,3.04,3.18,1759902,0
+TOI.US,D,20251209,000000,3.19,3.38,3.15,3.38,1683775,0
+TOI.US,D,20251210,000000,3.41,3.53,3.284,3.5,2172824,0
+TOI.US,D,20251211,000000,3.5,3.77,3.46,3.76,2065838,0
+TOI.US,D,20251212,000000,3.77,4,3.71,3.78,2318360,0
+TOI.US,D,20251215,000000,3.81,3.86,3.64,3.77,1429758,0
+TOI.US,D,20251216,000000,3.75,3.9,3.75,3.84,1161893,0
+TOI.US,D,20251217,000000,3.81,3.88,3.45,3.46,1356540,0
+TOI.US,D,20251218,000000,3.5,3.6022,3.39,3.49,947419,0
+TOI.US,D,20251219,000000,3.49,3.59,3.462,3.5,2514436,0
+TOI.US,D,20251222,000000,3.36,3.56,3.225,3.39,2124814,0
+TOI.US,D,20251223,000000,3.36,3.39,3.295,3.38,780626,0
+TOI.US,D,20251224,000000,3.39,3.565,3.344,3.52,499637,0
+TOI.US,D,20251226,000000,3.49,3.67,3.435,3.64,704654,0
+TOI.US,D,20251229,000000,3.63,3.74,3.57,3.65,934429,0
+TOI.US,D,20251230,000000,3.67,3.745,3.6,3.65,706811,0
+TOI.US,D,20251231,000000,3.66,3.68,3.545,3.56,1257056,0
+TOI.US,D,20260102,000000,3.56,3.68,3.41,3.67,1166678,0
+TOI.US,D,20260105,000000,3.67,4.035,3.49,3.92,2748745,0
+TOI.US,D,20260106,000000,3.95,4.285,3.8,4.13,5636666,0
+TOI.US,D,20260107,000000,4.12,4.205,3.82,4.07,2560710,0
+TOI.US,D,20260108,000000,4.04,4.335,4.02,4.31,1852692,0
+TOI.US,D,20260109,000000,4.345,4.485,4.165,4.18,1450442,0
+TOI.US,D,20260112,000000,4.18,4.25,3.825,3.85,2122299,0
+TOI.US,D,20260113,000000,3.86,3.89,3.52,3.53,2198841,0
+TOI.US,D,20260114,000000,3.51,3.6034,3.28,3.35,2884743,0
+TOI.US,D,20260115,000000,3.42,3.47,3.21,3.36,2161083,0
+TOI.US,D,20260116,000000,3.35,3.5,3.335,3.35,1548300,0
+TOI.US,D,20260120,000000,3.35,3.4899,3.34,3.44,1233510,0
+TOI.US,D,20260121,000000,3.44,3.46,3.3,3.37,1518960,0
+TOI.US,D,20260122,000000,3.36,3.675,3.36,3.59,1704952,0
+TOI.US,D,20260123,000000,3.59,3.59,3.315,3.33,1230833,0
+TOI.US,D,20260126,000000,3.33,3.3613,3.135,3.175,1579910,0
+TOI.US,D,20260127,000000,3.15,3.2299,3.01,3.06,3149573,0
+TOI.US,D,20260128,000000,3.06,3.23,2.99,3,1969381,0
+TOI.US,D,20260129,000000,2.99,3.04,2.85,2.86,1713314,0
+TOI.US,D,20260130,000000,2.86,2.89,2.7,2.71,2115908,0
+TOI.US,D,20260202,000000,2.73,2.77,2.535,2.68,3797272,0
+TOI.US,D,20260203,000000,2.61,2.755,2.51,2.73,2987982,0
+TOI.US,D,20260204,000000,2.71,2.73,2.47,2.59,2956289,0
+TOI.US,D,20260205,000000,2.59,2.59,2.42,2.45,2235438,0
+TOI.US,D,20260206,000000,2.52,2.6499,2.465,2.61,1547581,0
+TOI.US,D,20260209,000000,2.61,2.72,2.48,2.68,1404297,0
+TOI.US,D,20260210,000000,2.66,2.87,2.63,2.68,1224324,0
+TOI.US,D,20260211,000000,2.71,2.71,2.495,2.62,1182411,0
+TOI.US,D,20260212,000000,2.63,2.66,2.35,2.385,1640223,0
+TOI.US,D,20260213,000000,2.39,2.555,2.32,2.51,1215883,0
+TOI.US,D,20260217,000000,2.46,2.73,2.41,2.66,2421736,0
+TOI.US,D,20260218,000000,2.62,2.72,2.57,2.605,842167,0

daily/us/nasdaq stocks/3/trin.us.txt

@@ -0,0 +1,1270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRIN.US,D,20210129,000000,11.554,12.7109,11.554,12.3805,1708232.18127,0
+TRIN.US,D,20210201,000000,11.9682,12.3143,11.7123,11.9682,208914.59649104,0
+TRIN.US,D,20210202,000000,12.0511,12.1459,11.7602,11.9682,242552.98229862,0
+TRIN.US,D,20210203,000000,12.1329,12.1329,11.7602,12.0925,205979.83503019,0
+TRIN.US,D,20210204,000000,12.1071,12.3391,11.9277,12.1486,142478.81168472,0
+TRIN.US,D,20210205,000000,12.0511,12.5867,11.7685,12.3805,124363.91236034,0
+TRIN.US,D,20210208,000000,12.2729,12.4873,12.2158,12.421,50339.688441649,0
+TRIN.US,D,20210209,000000,12.3143,12.5867,12.0999,12.5287,104938.63824076,0
+TRIN.US,D,20210210,000000,12.6024,12.6024,12.0786,12.4376,99179.94303807,0
+TRIN.US,D,20210211,000000,12.421,12.5369,11.5126,11.636,85148.284576264,0
+TRIN.US,D,20210212,000000,11.6452,12.2729,11.6038,11.8016,47835.199301611,0
+TRIN.US,D,20210216,000000,11.8606,12.1881,11.5632,11.5798,212120.99451804,0
+TRIN.US,D,20210217,000000,11.9185,11.9507,11.6866,11.8274,90117.060644549,0
+TRIN.US,D,20210218,000000,11.8016,11.9139,11.6627,11.7685,79657.966300942,0
+TRIN.US,D,20210219,000000,11.7602,12.3391,11.7602,12.3299,86948.691736803,0
+TRIN.US,D,20210222,000000,12.2241,13.1969,12.0004,12.8435,139937.37997169,0
+TRIN.US,D,20210223,000000,12.7109,12.9493,12.1744,12.6695,188923.23176758,0
+TRIN.US,D,20210224,000000,12.7109,13.0229,12.6024,12.7514,184595.51799544,0
+TRIN.US,D,20210225,000000,12.8168,12.8342,12.3805,12.4292,67711.390121016,0
+TRIN.US,D,20210226,000000,12.2572,12.6189,12.2572,12.4707,60216.393987399,0
+TRIN.US,D,20210301,000000,12.7109,13.1794,12.5536,12.9171,118849.69006719,0
+TRIN.US,D,20210302,000000,12.744,13.0082,12.3962,12.7846,155837.89800871,0
+TRIN.US,D,20210303,000000,12.9171,12.9493,12.4292,12.595,120403.45122565,0
+TRIN.US,D,20210304,000000,12.7026,12.7026,11.8439,12.0925,136158.37206321,0
+TRIN.US,D,20210305,000000,12.2158,12.4201,11.9682,12.1071,135610.75274582,0
+TRIN.US,D,20210308,000000,12.1486,12.2976,11.9682,11.9682,77455.537022479,0
+TRIN.US,D,20210309,000000,12.074,12.941,12.074,12.7348,52730.090223899,0
+TRIN.US,D,20210310,000000,12.8435,12.9088,12.5324,12.744,79196.184138462,0
+TRIN.US,D,20210311,000000,12.6364,13.0579,12.1154,12.4045,51532.716240245,0
+TRIN.US,D,20210312,000000,12.4292,12.607,12.0999,12.1329,52811.581193749,0
+TRIN.US,D,20210315,000000,12.0999,12.3805,11.9682,12.1652,82715.507489693,0
+TRIN.US,D,20210316,000000,12.19,12.6842,12.1744,12.3299,48603.387510725,0
+TRIN.US,D,20210317,000000,12.2894,12.3805,12.0243,12.1827,47138.723145964,0
+TRIN.US,D,20210318,000000,12.1974,12.4873,11.9682,11.9829,31932.508172062,0
+TRIN.US,D,20210319,000000,11.9829,12.1744,11.1095,11.3479,481502.97718362,0
+TRIN.US,D,20210322,000000,11.5052,11.9922,11.5052,11.7602,51370.820846811,0
+TRIN.US,D,20210323,000000,11.8439,12.0593,11.8016,11.9829,56137.49930987,0
+TRIN.US,D,20210324,000000,11.9682,12.2369,11.9682,12.0511,53239.680422024,0
+TRIN.US,D,20210325,000000,12.2976,12.2976,11.8853,11.9682,56543.867612852,0
+TRIN.US,D,20210326,000000,11.9755,12.0326,11.7602,11.7951,129657.56576175,0
+TRIN.US,D,20210329,000000,12.0925,12.2388,11.8439,12.1744,73183.237109839,0
+TRIN.US,D,20210330,000000,12.3336,12.6796,12.3336,12.5857,44608.156895573,0
+TRIN.US,D,20210331,000000,12.686,12.8306,12.3336,12.5526,103716.27369302,0
+TRIN.US,D,20210401,000000,12.502,12.502,12.1652,12.2498,65623.048200343,0
+TRIN.US,D,20210405,000000,12.2406,12.4974,12.2075,12.2912,79814.428963053,0
+TRIN.US,D,20210406,000000,12.2581,12.4091,12.1983,12.4091,74126.359267564,0
+TRIN.US,D,20210407,000000,12.4155,12.6024,12.2581,12.3759,106598.88093316,0
+TRIN.US,D,20210408,000000,12.3243,12.4091,12.2912,12.3667,64759.243919939,0
+TRIN.US,D,20210409,000000,12.4007,12.4091,12.2829,12.3667,53828.58849747,0
+TRIN.US,D,20210412,000000,12.3004,12.4431,12.2001,12.3004,29831.127696212,0
+TRIN.US,D,20210413,000000,12.4091,12.4091,12.225,12.3428,27726.487581567,0
+TRIN.US,D,20210414,000000,12.2912,12.6281,12.2912,12.4772,104388.84583084,0
+TRIN.US,D,20210415,000000,12.4513,12.5443,12.3667,12.4928,64222.490065197,0
+TRIN.US,D,20210416,000000,12.4928,12.4928,12.3667,12.3759,19513.28436701,0
+TRIN.US,D,20210419,000000,12.4091,12.5148,12.3243,12.4431,131292.81789007,0
+TRIN.US,D,20210420,000000,12.6189,12.6189,12.3428,12.4182,303764.65266444,0
+TRIN.US,D,20210421,000000,12.4091,12.5351,12.3087,12.3585,120075.31425373,0
+TRIN.US,D,20210422,000000,12.4348,12.4643,12.3428,12.3852,103871.64980887,0
+TRIN.US,D,20210423,000000,12.3925,12.3925,12.3243,12.3511,63981.276794443,0
+TRIN.US,D,20210426,000000,12.4007,12.4007,12.2581,12.3585,60471.732359594,0
+TRIN.US,D,20210427,000000,12.3585,12.4091,12.1063,12.1698,96847.128207846,0
+TRIN.US,D,20210428,000000,12.1983,12.2829,12.1238,12.2075,75765.957580934,0
+TRIN.US,D,20210429,000000,12.2829,12.2829,12.1145,12.2406,159038.8633044,0
+TRIN.US,D,20210430,000000,12.1403,12.2829,12.1403,12.2498,150699.62072314,0
+TRIN.US,D,20210503,000000,12.2075,12.2829,12.1974,12.2747,128560.15403445,0
+TRIN.US,D,20210504,000000,12.2829,12.3925,12.1983,12.3336,216302.02454445,0
+TRIN.US,D,20210505,000000,12.3087,12.5351,12.2829,12.4854,159276.81693635,0
+TRIN.US,D,20210506,000000,12.5186,12.6189,12.4266,12.6189,179553.94332742,0
+TRIN.US,D,20210507,000000,12.6446,12.6446,12.2829,12.5692,181572.74628716,0
+TRIN.US,D,20210510,000000,12.5186,12.6446,12.4182,12.5857,70244.129463937,0
+TRIN.US,D,20210511,000000,12.502,12.502,12.3004,12.317,111144.99050449,0
+TRIN.US,D,20210512,000000,12.3667,12.5775,12.0059,12.1827,167888.78263004,0
+TRIN.US,D,20210513,000000,12.1744,12.3657,12.0143,12.1063,88762.13745252,0
+TRIN.US,D,20210514,000000,12.1652,12.4541,12.0814,12.2406,89246.737086557,0
+TRIN.US,D,20210517,000000,12.1744,12.4007,11.9884,12.1983,124424.75895115,0
+TRIN.US,D,20210518,000000,12.1569,12.3511,12.039,12.2406,69355.334619446,0
+TRIN.US,D,20210519,000000,12.2167,12.4091,12.1164,12.225,48124.22060801,0
+TRIN.US,D,20210520,000000,12.1983,12.3428,12.1652,12.2406,63454.301856083,0
+TRIN.US,D,20210521,000000,12.2406,12.2829,12.0225,12.132,119245.19290753,0
+TRIN.US,D,20210524,000000,12.2406,12.2664,12.0906,12.1983,58599.613145587,0
+TRIN.US,D,20210525,000000,12.2315,12.2315,12.0483,12.0906,66754.142861853,0
+TRIN.US,D,20210526,000000,12.0979,12.1403,11.9553,12.0298,68122.104609058,0
+TRIN.US,D,20210527,000000,11.9968,12.0225,11.9636,12.0143,78650.737913603,0
+TRIN.US,D,20210528,000000,11.9968,12.2315,11.9968,12.1145,59563.379682339,0
+TRIN.US,D,20210601,000000,12.0483,12.2406,12.0225,12.19,127099.83585475,0
+TRIN.US,D,20210602,000000,12.2075,12.4007,12.1827,12.3243,62497.054596918,0
+TRIN.US,D,20210603,000000,12.2829,12.3925,12.1477,12.3004,136983.06067809,0
+TRIN.US,D,20210604,000000,12.3511,12.4854,12.2829,12.2912,37557.558184202,0
+TRIN.US,D,20210607,000000,12.3667,12.5112,12.1744,12.4007,91676.254534335,0
+TRIN.US,D,20210608,000000,12.4513,12.6189,12.3585,12.4348,171804.69536788,0
+TRIN.US,D,20210609,000000,12.4854,12.4928,12.3336,12.3585,57064.323273624,0
+TRIN.US,D,20210610,000000,12.3759,12.4045,12.3087,12.3511,74155.696016709,0
+TRIN.US,D,20210611,000000,12.3759,12.4182,12.3087,12.3585,37555.385091672,0
+TRIN.US,D,20210614,000000,12.3852,12.4431,12.2664,12.3087,62293.870445428,0
+TRIN.US,D,20210615,000000,12.2829,12.4053,12.2829,12.3243,29355.220432291,0
+TRIN.US,D,20210616,000000,12.3667,12.3667,12.2912,12.317,40959.534538849,0
+TRIN.US,D,20210617,000000,12.317,12.4513,12.3004,12.4266,178921.57340139,0
+TRIN.US,D,20210618,000000,12.4091,12.4091,12.2912,12.2912,88805.599303106,0
+TRIN.US,D,20210621,000000,12.3667,12.3667,12.3087,12.3243,51306.714617196,0
+TRIN.US,D,20210622,000000,12.3087,12.3667,12.2829,12.3428,63971.497878061,0
+TRIN.US,D,20210623,000000,12.3087,12.3667,12.19,12.19,100026.36257824,0
+TRIN.US,D,20210624,000000,12.2315,12.2498,12.1025,12.132,154883.91038834,0
+TRIN.US,D,20210625,000000,12.1238,12.3428,12.0722,12.1652,118235.79142765,0
+TRIN.US,D,20210628,000000,12.1983,12.2747,12.0298,12.1145,94715.324436586,0
+TRIN.US,D,20210629,000000,12.1145,12.2094,12.0804,12.1063,94272.013560605,0
+TRIN.US,D,20210630,000000,12.0804,12.433,12.0804,12.433,74838.047070915,0
+TRIN.US,D,20210701,000000,12.398,12.5609,12.1845,12.2866,53294.007735257,0
+TRIN.US,D,20210702,000000,12.3557,12.3897,12.2526,12.3631,28282.799269073,0
+TRIN.US,D,20210706,000000,12.3382,12.4413,12.329,12.398,45087.323798288,0
+TRIN.US,D,20210707,000000,12.433,12.433,12.2655,12.3207,58946.221404013,0
+TRIN.US,D,20210708,000000,12.3207,12.4201,12.1753,12.2608,70903.663046585,0
+TRIN.US,D,20210709,000000,12.2608,12.5351,12.2001,12.4155,111858.85140038,0
+TRIN.US,D,20210712,000000,12.3722,12.6042,12.3483,12.5959,46725.835565394,0
+TRIN.US,D,20210713,000000,12.5784,12.7496,12.5609,12.5609,78162.878640772,0
+TRIN.US,D,20210714,000000,12.5443,12.5443,12.3631,12.4063,47236.512309783,0
+TRIN.US,D,20210715,000000,12.5351,12.5526,12.2341,12.3897,85134.159474823,0
+TRIN.US,D,20210716,000000,12.3474,12.4495,12.2434,12.329,77455.537022479,0
+TRIN.US,D,20210719,000000,12.2526,12.3631,12.063,12.1413,70622.247564039,0
+TRIN.US,D,20210720,000000,12.166,12.4155,12.0713,12.2701,111366.64594249,0
+TRIN.US,D,20210721,000000,12.2701,12.4238,12.1486,12.3041,52253.096413714,0
+TRIN.US,D,20210722,000000,12.3722,12.4274,12.2001,12.295,93628.778171927,0
+TRIN.US,D,20210723,000000,12.3207,12.4366,12.2434,12.3041,37290.267803095,0
+TRIN.US,D,20210726,000000,12.3207,12.6898,12.3124,12.5351,124884.36802111,0
+TRIN.US,D,20210727,000000,12.4919,12.5351,12.3207,12.4238,105643.80676652,0
+TRIN.US,D,20210728,000000,12.4762,12.6042,12.248,12.467,85655.701681859,0
+TRIN.US,D,20210729,000000,12.4578,12.5849,12.3041,12.5268,55939.747889702,0
+TRIN.US,D,20210730,000000,12.5609,12.5775,12.2526,12.2526,48461.049950054,0
+TRIN.US,D,20210802,000000,12.3897,12.5959,12.2903,12.4495,36359.097654282,0
+TRIN.US,D,20210803,000000,12.4762,12.5959,12.4155,12.5268,55208.502253586,0
+TRIN.US,D,20210804,000000,12.4845,12.664,12.4845,12.5959,42651.287072922,0
+TRIN.US,D,20210805,000000,12.5609,12.6557,12.3207,12.4578,55347.580175462,0
+TRIN.US,D,20210806,000000,12.6391,13.2484,12.5526,13.0928,268237.84944889,0
+TRIN.US,D,20210809,000000,13.0928,13.0928,12.9566,13.0763,108049.42019648,0
+TRIN.US,D,20210810,000000,13.068,13.0763,12.9299,12.9299,15601.717814238,0
+TRIN.US,D,20210811,000000,12.9999,13.0928,12.9815,13.0432,56488.453753354,0
+TRIN.US,D,20210812,000000,13.0588,13.0588,12.7284,12.8793,67309.368003093,0
+TRIN.US,D,20210813,000000,12.871,13.3073,12.8527,13.0928,75371.541286862,0
+TRIN.US,D,20210816,000000,13.0928,13.1021,12.8361,12.8793,104719.1558953,0
+TRIN.US,D,20210817,000000,12.7846,12.8793,12.7073,12.7762,80139.306296186,0
+TRIN.US,D,20210818,000000,12.7671,12.8618,12.5443,12.7238,79621.023727943,0
+TRIN.US,D,20210819,000000,12.7155,12.8793,12.664,12.733,103116.50015493,0
+TRIN.US,D,20210820,000000,12.8021,12.8361,12.6898,12.7587,49375.921904897,0
+TRIN.US,D,20210823,000000,12.7587,12.8793,12.5287,12.871,134467.7060754,0
+TRIN.US,D,20210824,000000,12.871,13.0505,12.7928,13.034,91036.278784451,0
+TRIN.US,D,20210825,000000,13.0432,13.0928,12.8618,12.9051,40768.302396269,0
+TRIN.US,D,20210826,000000,12.9907,13.149,12.9391,12.9733,83627.119805741,0
+TRIN.US,D,20210827,000000,13.0358,13.8742,12.9217,13.8236,170313.95389276,0
+TRIN.US,D,20210830,000000,13.9009,14.3298,13.6515,13.703,126785.82398426,0
+TRIN.US,D,20210831,000000,13.7371,14.132,13.6607,13.7371,93677.672753837,0
+TRIN.US,D,20210901,000000,13.6515,14.0896,13.6515,13.9948,129680.38323331,0
+TRIN.US,D,20210902,000000,13.9525,14.0731,13.8319,13.935,51632.678496594,0
+TRIN.US,D,20210903,000000,13.9442,13.9644,13.8494,13.9092,28110.038412992,0
+TRIN.US,D,20210907,000000,13.8742,13.9442,13.6515,13.866,52696.407289695,0
+TRIN.US,D,20210908,000000,13.866,13.866,13.6515,13.6681,79999.141828045,0
+TRIN.US,D,20210909,000000,13.7371,13.9875,13.5144,13.8586,86826.998555162,0
+TRIN.US,D,20210910,000000,13.8494,13.8494,13.5917,13.6681,53026.717354151,0
+TRIN.US,D,20210913,000000,13.7205,13.7546,13.4886,13.566,39417.725389297,0
+TRIN.US,D,20210914,000000,13.6082,14.3813,13.6082,14.0215,219689.87579766,0
+TRIN.US,D,20210915,000000,13.9948,14.5019,13.935,14.1503,130305.14733549,0
+TRIN.US,D,20210916,000000,14.1237,14.1623,13.7896,13.9948,62904.509446165,0
+TRIN.US,D,20210917,000000,13.9948,14.2792,13.9174,14.166,145075.65725727,0
+TRIN.US,D,20210920,000000,14.0804,14.0979,13.8153,13.9598,60072.969880464,0
+TRIN.US,D,20210921,000000,13.969,14.2093,13.8402,14.2019,92358.605588541,0
+TRIN.US,D,20210922,000000,14.27,14.4587,14.1071,14.1237,88730.627610844,0
+TRIN.US,D,20210923,000000,14.0731,14.408,14.0731,14.3648,37212.03647204,0
+TRIN.US,D,20210924,000000,14.2443,14.408,14.0979,14.1927,31924.90234821,0
+TRIN.US,D,20210927,000000,14.2525,14.4163,14.132,14.1752,42734.951135302,0
+TRIN.US,D,20210928,000000,14.2608,14.3215,13.4454,13.566,196328.04456122,0
+TRIN.US,D,20210929,000000,13.5926,14.2672,13.5834,13.8292,219660.53904851,0
+TRIN.US,D,20210930,000000,13.9341,14.2065,13.8467,14.1099,86090.320187723,0
+TRIN.US,D,20211001,000000,14.1356,14.3731,13.6801,14.3464,74468.621340931,0
+TRIN.US,D,20211004,000000,14.3639,14.3639,14.039,14.2857,60621.675744117,0
+TRIN.US,D,20211005,000000,14.2672,14.3289,13.9948,14.039,43622.659433527,0
+TRIN.US,D,20211006,000000,14.0749,14.1798,13.9875,14.004,63573.821945196,0
+TRIN.US,D,20211007,000000,14.1191,14.3464,13.8991,13.9875,50832.980445804,0
+TRIN.US,D,20211008,000000,13.9948,14.1476,13.9166,14.004,34983.530083225,0
+TRIN.US,D,20211011,000000,14.1099,14.1448,13.8604,13.9433,61770.155145862,0
+TRIN.US,D,20211012,000000,13.969,14.0657,13.8567,14.0224,40523.829486721,0
+TRIN.US,D,20211013,000000,14.1623,14.3381,14.0832,14.2939,68591.49259539,0
+TRIN.US,D,20211014,000000,14.2507,14.3639,13.9783,14.0307,185465.84155343,0
+TRIN.US,D,20211015,000000,14.2939,14.3639,13.9948,14.0307,95601.946188548,0
+TRIN.US,D,20211018,000000,13.9341,14.5562,13.8117,13.8559,207997.55144366,0
+TRIN.US,D,20211019,000000,13.8292,13.8559,13.7242,13.8559,93988.42498553,0
+TRIN.US,D,20211020,000000,13.8559,13.8559,13.7767,13.8467,174177.71240989,0
+TRIN.US,D,20211021,000000,13.8559,14.2065,13.8559,14.1973,100407.74031713,0
+TRIN.US,D,20211022,000000,13.8559,14.258,13.8549,14.004,103927.06366836,0
+TRIN.US,D,20211025,000000,14.0307,14.3381,14.0307,14.189,155334.82708817,0
+TRIN.US,D,20211026,000000,14.1448,14.3279,13.9516,13.9875,72147.75851962,0
+TRIN.US,D,20211027,000000,14.0307,14.223,13.9516,14.0914,70706.998172682,0
+TRIN.US,D,20211028,000000,14.0914,14.3813,14.0914,14.2857,37350.027847652,0
+TRIN.US,D,20211029,000000,14.2764,14.3998,14.1264,14.1623,41383.287582066,0
+TRIN.US,D,20211101,000000,14.2415,14.5921,14.1798,14.3813,122875.34397775,0
+TRIN.US,D,20211102,000000,14.3813,14.3896,14.1973,14.2939,70598.343546216,0
+TRIN.US,D,20211103,000000,14.258,14.5489,14.2148,14.3289,85937.117164407,0
+TRIN.US,D,20211104,000000,14.2939,14.4862,14.2102,14.4246,92170.633084754,0
+TRIN.US,D,20211105,000000,14.6271,15.1444,14.1191,15.1268,128345.01787405,0
+TRIN.US,D,20211108,000000,15.1268,15.5125,14.9252,15.0827,156608.25931036,0
+TRIN.US,D,20211109,000000,15.1444,15.1535,14.9252,15.0827,101098.78374146,0
+TRIN.US,D,20211110,000000,15.0827,15.2326,14.9252,15.0735,109031.65801973,0
+TRIN.US,D,20211111,000000,15.1793,15.4158,15.1177,15.1444,65784.943593777,0
+TRIN.US,D,20211112,000000,15.1444,15.1885,15.0477,15.1618,36342.799460312,0
+TRIN.US,D,20211115,000000,15.2051,15.2585,15.1268,15.136,54395.765647621,0
+TRIN.US,D,20211116,000000,15.1268,15.5999,15.1268,15.4076,102675.36237148,0
+TRIN.US,D,20211117,000000,15.4683,15.5032,15.0127,15.2143,82597.073946844,0
+TRIN.US,D,20211118,000000,15.1977,15.1977,14.8544,15.0302,59393.878465052,0
+TRIN.US,D,20211119,000000,15.0661,15.3284,14.7762,15.0394,81977.742575989,0
+TRIN.US,D,20211122,000000,15.0661,15.171,14.8029,14.8195,37338.07583874,0
+TRIN.US,D,20211123,000000,14.7679,14.9998,14.6445,14.732,87939.621930173,0
+TRIN.US,D,20211124,000000,14.7587,15.136,14.6713,14.7062,29748.550180097,0
+TRIN.US,D,20211126,000000,14.6528,14.8461,14.5129,14.6528,39504.64909047,0
+TRIN.US,D,20211129,000000,14.6363,14.7936,14.4688,14.5746,59931.718866058,0
+TRIN.US,D,20211130,000000,14.5304,14.7679,14.4688,14.5304,57296.84417426,0
+TRIN.US,D,20211201,000000,14.6445,14.9078,14.4688,14.5489,46176.043155476,0
+TRIN.US,D,20211202,000000,14.478,14.7715,14.4255,14.4605,54961.856251508,0
+TRIN.US,D,20211203,000000,14.5562,14.5562,14.2148,14.4955,76493.943578255,0
+TRIN.US,D,20211206,000000,14.4605,14.4761,14.1623,14.2939,37856.358406983,0
+TRIN.US,D,20211207,000000,14.2939,14.5489,14.2322,14.3114,54289.284113685,0
+TRIN.US,D,20211208,000000,14.3197,14.6878,14.3197,14.6178,54591.34397526,0
+TRIN.US,D,20211209,000000,14.5304,14.7642,14.5047,14.5654,37273.969609126,0
+TRIN.US,D,20211210,000000,14.5396,14.8461,14.5304,14.6445,27617.832955101,0
+TRIN.US,D,20211213,000000,14.6445,14.7127,14.3114,14.3813,48587.089316755,0
+TRIN.US,D,20211214,000000,14.3639,14.6363,14.1356,14.3114,39398.167556534,0
+TRIN.US,D,20211215,000000,14.3114,14.5396,14.039,14.5396,42189.504910442,0
+TRIN.US,D,20211216,000000,14.5489,14.6445,14.408,14.4605,41054.064063874,0
+TRIN.US,D,20211217,000000,14.4605,14.4862,14.1798,14.3289,33417.816915851,0
+TRIN.US,D,20211220,000000,14.3639,14.6004,14.1191,14.4955,69197.785411071,0
+TRIN.US,D,20211221,000000,14.4605,14.7494,14.4605,14.6713,48795.706199569,0
+TRIN.US,D,20211222,000000,14.6795,15.3109,14.6795,15.0394,137725.17177684,0
+TRIN.US,D,20211223,000000,14.9602,15.276,14.9602,15.1444,28880.399714635,0
+TRIN.US,D,20211227,000000,15.2842,15.4775,15.2143,15.3459,48017.739074073,0
+TRIN.US,D,20211228,000000,15.4683,15.5649,15.2143,15.3642,49094.50642235,0
+TRIN.US,D,20211229,000000,15.3642,15.5125,15.2585,15.4775,30367.881550953,0
+TRIN.US,D,20211230,000000,15.4775,15.5272,15.2087,15.2179,32805.004822584,0
+TRIN.US,D,20211231,000000,15.263,15.7996,14.9952,15.7371,49917.021944697,0
+TRIN.US,D,20220103,000000,15.6652,15.7554,15.3974,15.4416,39098.280787488,0
+TRIN.US,D,20220104,000000,15.3072,15.657,15.263,15.6027,73767.799000226,0
+TRIN.US,D,20220105,000000,15.6652,16.0684,15.4867,15.8898,88694.771584111,0
+TRIN.US,D,20220106,000000,15.9432,16.095,15.6652,15.7821,47048.539805998,0
+TRIN.US,D,20220107,000000,15.818,16.3499,15.5944,16.2202,47917.776817725,0
+TRIN.US,D,20220110,000000,16.1576,16.1576,15.5852,15.7195,65692.587161281,0
+TRIN.US,D,20220111,000000,15.5944,15.8898,15.2539,15.6294,129362.02517777,0
+TRIN.US,D,20220112,000000,15.8263,16.5607,15.8263,16.1401,101419.31488953,0
+TRIN.US,D,20220113,000000,16.1401,16.5515,15.979,16.3371,54133.907997839,0
+TRIN.US,D,20220114,000000,16.5515,16.5515,15.8539,15.8539,95113.000369452,0
+TRIN.US,D,20220118,000000,15.9523,16.5249,15.9165,16.0592,42753.4224218,0
+TRIN.US,D,20220119,000000,16.0509,16.3012,15.8447,15.8898,44488.636806461,0
+TRIN.US,D,20220120,000000,15.934,16.1042,15.621,15.657,27407.042979757,0
+TRIN.US,D,20220121,000000,15.5944,15.7554,15.4324,15.5667,55847.391457206,0
+TRIN.US,D,20220124,000000,15.576,15.9211,13.8577,15.7011,92598.73231303,0
+TRIN.US,D,20220125,000000,15.7011,15.9883,15.3072,15.8447,44879.793461738,0
+TRIN.US,D,20220126,000000,15.8088,16.1401,15.5226,15.621,41834.2042819,0
+TRIN.US,D,20220127,000000,15.6477,16.0592,15.54,15.6294,115110.8843705,0
+TRIN.US,D,20220128,000000,15.621,15.6744,15.2364,15.5042,46580.238365929,0
+TRIN.US,D,20220131,000000,15.5308,15.795,15.4324,15.54,53082.131213648,0
+TRIN.US,D,20220201,000000,15.5981,15.6109,15.3431,15.5308,34596.719613006,0
+TRIN.US,D,20220202,000000,15.9965,15.9965,15.4959,15.7996,76327.701999762,0
+TRIN.US,D,20220203,000000,15.7996,15.8447,15.6652,15.7195,43508.572075738,0
+TRIN.US,D,20220204,000000,15.6929,15.8355,15.5852,15.657,26927.876077043,0
+TRIN.US,D,20220207,000000,15.7371,16.0684,15.6652,15.7195,36279.779776963,0
+TRIN.US,D,20220208,000000,15.7195,15.7554,15.4241,15.46,25059.016501829,0
+TRIN.US,D,20220209,000000,15.5585,15.9644,15.4416,15.6294,38660.402642831,0
+TRIN.US,D,20220210,000000,15.6652,15.7195,15.576,15.6477,52619.262504904,0
+TRIN.US,D,20220211,000000,15.8355,15.8355,15.4968,15.6294,43554.207018854,0
+TRIN.US,D,20220214,000000,15.5667,15.6929,15.4508,15.621,33434.115109821,0
+TRIN.US,D,20220215,000000,15.818,15.9248,15.4959,15.8355,37551.038906614,0
+TRIN.US,D,20220216,000000,15.8898,16.0232,15.7462,15.8447,44701.599874334,0
+TRIN.US,D,20220217,000000,15.7996,15.934,15.5308,15.6294,46862.740394741,0
+TRIN.US,D,20220218,000000,15.54,15.8806,15.54,15.7637,37431.518817501,0
+TRIN.US,D,20220222,000000,15.7278,15.7554,15.4867,15.4867,59326.512596644,0
+TRIN.US,D,20220223,000000,15.4959,15.7241,15.2364,15.3072,48085.104942482,0
+TRIN.US,D,20220224,000000,15.2179,15.3072,14.9943,15.2179,76029.988323246,0
+TRIN.US,D,20220225,000000,15.3523,15.657,15.2179,15.621,18456.074851497,0
+TRIN.US,D,20220228,000000,15.621,16.0232,15.5373,15.934,54268.639734656,0
+TRIN.US,D,20220301,000000,16.0232,16.2607,15.934,16.015,142143.06888895,0
+TRIN.US,D,20220302,000000,16.0867,16.5874,16.015,16.4172,169966.25908807,0
+TRIN.US,D,20220303,000000,16.5607,16.5607,16.141,16.2294,119108.28807818,0
+TRIN.US,D,20220304,000000,16.292,16.373,15.8088,16.2653,77691.317561909,0
+TRIN.US,D,20220307,000000,16.4355,16.4355,15.6385,15.8263,113726.62442932,0
+TRIN.US,D,20220308,000000,15.7104,15.9883,15.6652,15.7278,57729.289587595,0
+TRIN.US,D,20220309,000000,15.818,16.1098,15.621,15.6652,70938.432527054,0
+TRIN.US,D,20220310,000000,15.6294,15.7554,15.5308,15.7554,49240.103621814,0
+TRIN.US,D,20220311,000000,15.8447,15.9248,15.6837,15.7371,43165.223456107,0
+TRIN.US,D,20220314,000000,15.7554,15.8539,14.9226,15.2272,90835.267725489,0
+TRIN.US,D,20220315,000000,15.2989,15.5852,15.2272,15.4867,41420.230155064,0
+TRIN.US,D,20220316,000000,15.54,15.576,15.4149,15.5667,72279.230617644,0
+TRIN.US,D,20220317,000000,15.576,15.6652,15.576,15.6477,24257.145358511,0
+TRIN.US,D,20220318,000000,16.4172,16.8653,16.1806,16.6859,244782.5752337,0
+TRIN.US,D,20220321,000000,16.7669,16.9012,16.5607,16.7936,147042.30599629,0
+TRIN.US,D,20220322,000000,16.8028,17.008,16.7752,16.9187,200186.37034703,0
+TRIN.US,D,20220323,000000,16.9012,17.1608,16.7577,17.0531,173299.78302805,0
+TRIN.US,D,20220324,000000,17.0982,17.4921,17.0531,17.3485,155253.33611832,0
+TRIN.US,D,20220325,000000,17.5188,17.7959,17.3218,17.6615,172272.99680794,0
+TRIN.US,D,20220328,000000,17.724,18.0286,17.6532,17.8225,195684.80917255,0
+TRIN.US,D,20220329,000000,17.8584,18.1336,17.6532,18.002,219426.93160161,0
+TRIN.US,D,20220330,000000,17.9651,18.0296,17.505,17.9008,194634.11893462,0
+TRIN.US,D,20220331,000000,18.0296,18.0756,17.7167,17.7719,92204.316018959,0
+TRIN.US,D,20220401,000000,17.7535,18.002,17.7535,17.8916,72872.484878147,0
+TRIN.US,D,20220404,000000,17.9651,17.9651,17.3302,17.4498,147755.08034591,0
+TRIN.US,D,20220405,000000,16.5846,16.6583,16.3362,16.4098,1713510.6230238,0
+TRIN.US,D,20220406,000000,16.3822,16.7503,16.3822,16.6306,551944.85806772,0
+TRIN.US,D,20220407,000000,16.6491,16.7503,16.5478,16.6583,168444.00777128,0
+TRIN.US,D,20220408,000000,16.5663,16.7779,16.3453,16.7503,245369.31021661,0
+TRIN.US,D,20220411,000000,16.7043,16.9804,16.5663,16.8056,263208.22678978,0
+TRIN.US,D,20220412,000000,16.9528,16.9528,16.6583,16.7963,221652.17835164,0
+TRIN.US,D,20220413,000000,16.7503,16.8976,16.5386,16.6583,202716.93659743,0
+TRIN.US,D,20220414,000000,16.6767,16.9252,16.3822,16.7871,202096.5186803,0
+TRIN.US,D,20220418,000000,16.9712,17.2473,16.7356,17.1645,178538.02256996,0
+TRIN.US,D,20220419,000000,17.2565,17.413,17.0632,17.1461,117664.26809244,0
+TRIN.US,D,20220420,000000,17.2289,17.3485,17.0449,17.1369,259140.1975749,0
+TRIN.US,D,20220421,000000,17.1369,17.2105,16.8608,16.8792,132820.50193817,0
+TRIN.US,D,20220422,000000,16.8699,16.9896,16.2902,16.3913,254609.29965127,0
+TRIN.US,D,20220425,000000,16.2902,16.6491,16.0232,16.5846,154812.19833487,0
+TRIN.US,D,20220426,000000,16.5846,16.5846,16.0969,16.1429,101800.69262843,0
+TRIN.US,D,20220427,000000,16.1429,16.6123,15.9864,15.9864,110049.75186972,0
+TRIN.US,D,20220428,000000,16.014,16.1245,15.6183,15.8392,247716.25014827,0
+TRIN.US,D,20220429,000000,15.9312,15.9772,15.4711,15.4711,135091.38363131,0
+TRIN.US,D,20220502,000000,15.4711,15.6275,14.8498,15.0661,200511.24768016,0
+TRIN.US,D,20220503,000000,15.1765,15.7287,15.1581,15.5171,111360.12666489,0
+TRIN.US,D,20220504,000000,15.6551,15.7701,15.4342,15.6919,81210.64091314,0
+TRIN.US,D,20220505,000000,15.4802,15.6367,15.2779,15.4986,112598.7894066,0
+TRIN.US,D,20220506,000000,15.4618,15.5631,15.0477,15.1121,81130.236489555,0
+TRIN.US,D,20220509,000000,15.0017,15.0845,14.2562,14.3298,174717.72590342,0
+TRIN.US,D,20220510,000000,15.1489,15.1489,14.2469,14.4127,174700.34116319,0
+TRIN.US,D,20220511,000000,14.4219,14.5952,14.224,14.2654,134905.58422006,0
+TRIN.US,D,20220512,000000,14.3298,14.3574,13.6763,14.0077,209017.81838618,0
+TRIN.US,D,20220513,000000,14.0077,14.351,13.9709,14.0813,78697.459402983,0
+TRIN.US,D,20220516,000000,14.0537,14.7072,14.0445,14.339,209451.35034577,0
+TRIN.US,D,20220517,000000,14.6152,14.6152,14.3482,14.5599,91973.968210851,0
+TRIN.US,D,20220518,000000,14.5507,14.6059,14.0537,14.1549,100165.44050012,0
+TRIN.US,D,20220519,000000,14.0721,14.1907,13.8604,13.8788,115094.58617653,0
+TRIN.US,D,20220520,000000,14.0813,14.1918,13.5935,13.9433,175715.17537439,0
+TRIN.US,D,20220523,000000,14.1181,14.3574,13.8236,13.9248,103875.99599393,0
+TRIN.US,D,20220524,000000,13.9433,13.9791,13.5135,13.8052,121475.87238887,0
+TRIN.US,D,20220525,000000,13.8881,14.385,13.8144,14.2194,107923.38082978,0
+TRIN.US,D,20220526,000000,14.385,14.8313,14.224,14.744,181721.60312542,0
+TRIN.US,D,20220527,000000,15.0385,15.7287,14.9925,15.379,368294.63532254,0
+TRIN.US,D,20220531,000000,15.6275,15.7286,15.1213,15.3054,208425.65067194,0
+TRIN.US,D,20220601,000000,15.4848,15.4848,15.1858,15.3054,116662.47243644,0
+TRIN.US,D,20220602,000000,15.2778,15.4526,15.2041,15.3882,113857.00998108,0
+TRIN.US,D,20220603,000000,15.3238,15.402,14.9648,15.1305,135733.53247373,0
+TRIN.US,D,20220606,000000,15.2778,15.3605,14.6519,14.6887,319708.63255204,0
+TRIN.US,D,20220607,000000,14.7715,14.9833,14.5599,14.974,131806.75427325,0
+TRIN.US,D,20220608,000000,15.0201,15.0201,14.5415,14.5783,122561.33210727,0
+TRIN.US,D,20220609,000000,14.7715,14.8033,14.5047,14.698,131827.39865228,0
+TRIN.US,D,20220610,000000,14.4955,14.5507,14.0353,14.2469,221636.96670393,0
+TRIN.US,D,20220613,000000,13.9156,14.0261,13.1977,13.3727,295074.4556397,0
+TRIN.US,D,20220614,000000,13.3635,13.5618,13.1795,13.2622,252033.09845777,0
+TRIN.US,D,20220615,000000,13.4463,13.796,13.253,13.5935,241829.34248635,0
+TRIN.US,D,20220616,000000,13.5935,13.5935,13.0689,13.1334,287108.98497348,0
+TRIN.US,D,20220617,000000,13.3082,13.4647,13.0414,13.1886,445473.10304752,0
+TRIN.US,D,20220621,000000,13.3727,13.796,13.3542,13.5567,351309.74411338,0
+TRIN.US,D,20220622,000000,13.4831,13.658,13.2162,13.4831,249391.70448837,0
+TRIN.US,D,20220623,000000,13.5751,13.9248,13.4923,13.7223,245675.71626325,0
+TRIN.US,D,20220624,000000,13.6488,14.1918,13.6488,14.0721,264953.22009082,0
+TRIN.US,D,20220627,000000,14.2838,14.4494,14.0813,14.2378,224124.07110373,0
+TRIN.US,D,20220628,000000,14.431,14.472,13.8788,13.9064,315673.1997251,0
+TRIN.US,D,20220629,000000,13.8682,13.9539,13.5526,13.696,211779.881557,0
+TRIN.US,D,20220630,000000,13.5908,14.0021,13.4187,13.8395,133667.2824652,0
+TRIN.US,D,20220701,000000,13.7439,14.1456,13.696,14.0595,214872.64237717,0
+TRIN.US,D,20220705,000000,13.7917,13.9351,13.4952,13.916,135331.81093907,0
+TRIN.US,D,20220706,000000,14.069,14.155,13.839,13.9256,108941.92483329,0
+TRIN.US,D,20220707,000000,14.0499,14.1647,13.8299,13.9543,188961.62187504,0
+TRIN.US,D,20220708,000000,13.9447,14.0595,13.6482,13.8586,82510.216404039,0
+TRIN.US,D,20220711,000000,13.6865,13.7821,13.3422,13.3995,160024.7562703,0
+TRIN.US,D,20220712,000000,13.3517,13.8108,13.3517,13.6291,145022.04328568,0
+TRIN.US,D,20220713,000000,13.5047,13.8012,13.2943,13.5717,178314.7038792,0
+TRIN.US,D,20220714,000000,13.323,13.6195,13.2083,13.5813,179791.03189748,0
+TRIN.US,D,20220715,000000,13.8969,13.9925,13.5382,13.6578,106859.17312478,0
+TRIN.US,D,20220718,000000,13.6578,14.0308,13.5813,13.7247,117298.02506139,0
+TRIN.US,D,20220719,000000,13.7534,14.1264,13.7439,14.069,109516.98178092,0
+TRIN.US,D,20220720,000000,14.1551,14.2029,13.8905,14.1264,96148.476085649,0
+TRIN.US,D,20220721,000000,14.2603,14.4803,13.9544,14.3655,136214.26196416,0
+TRIN.US,D,20220722,000000,14.4612,14.509,14.1264,14.2412,87956.528477138,0
+TRIN.US,D,20220725,000000,13.7534,14.1838,13.7247,13.916,215035.74943868,0
+TRIN.US,D,20220726,000000,13.8395,14.2795,13.5334,13.6291,137568.25968631,0
+TRIN.US,D,20220727,000000,13.8395,14.1551,13.7534,13.8491,202093.83144274,0
+TRIN.US,D,20220728,000000,13.8778,14.0689,13.7152,13.9447,137320.46241978,0
+TRIN.US,D,20220729,000000,13.9447,14.1551,13.8395,14.0882,208042.01139741,0
+TRIN.US,D,20220801,000000,14.0786,14.4038,13.994,14.2986,113131.47608629,0
+TRIN.US,D,20220802,000000,14.1838,14.356,14.0035,14.0882,103428.69704265,0
+TRIN.US,D,20220803,000000,14.1073,14.3464,14.0595,14.289,117839.62415025,0
+TRIN.US,D,20220804,000000,14.2986,14.3464,14.0403,14.1647,74810.726654317,0
+TRIN.US,D,20220805,000000,14.2029,14.3464,13.8778,14.2125,224641.29158027,0
+TRIN.US,D,20220808,000000,14.1742,14.9155,14.0595,14.8151,206217.51253629,0
+TRIN.US,D,20220809,000000,14.8246,15.2338,14.3464,14.5664,180067.05923234,0
+TRIN.US,D,20220810,000000,14.8151,15.1785,14.6046,15.0255,266004.61504425,0
+TRIN.US,D,20220811,000000,15.1594,15.1976,15.0446,15.102,131078.48064278,0
+TRIN.US,D,20220812,000000,15.1976,15.475,15.0637,15.3889,166307.51481268,0
+TRIN.US,D,20220815,000000,15.3602,15.7141,15.3602,15.5706,254087.34397319,0
+TRIN.US,D,20220816,000000,14.3942,14.7672,14.3464,14.5951,2058088.0388024,0
+TRIN.US,D,20220817,000000,14.6238,14.6333,14.4229,14.5281,496721.64466575,0
+TRIN.US,D,20220818,000000,14.5855,14.7672,14.4803,14.6812,471969.10252359,0
+TRIN.US,D,20220819,000000,14.6525,14.8055,14.4134,14.5568,296091.59454425,0
+TRIN.US,D,20220822,000000,14.5951,14.6238,14.3943,14.5377,293421.23919108,0
+TRIN.US,D,20220823,000000,14.5186,14.662,14.4899,14.662,184704.10934641,0
+TRIN.US,D,20220824,000000,14.6716,14.7755,14.5377,14.5855,188499.48520077,0
+TRIN.US,D,20220825,000000,14.5855,14.7194,14.5473,14.6525,127452.48519845,0
+TRIN.US,D,20220826,000000,14.6333,14.6525,14.356,14.3847,215311.77677354,0
+TRIN.US,D,20220829,000000,14.356,14.4755,14.2029,14.356,286076.19363271,0
+TRIN.US,D,20220830,000000,14.3464,14.4803,13.9543,14.1647,556410.46471358,0
+TRIN.US,D,20220831,000000,14.1264,14.4134,14.0882,14.1647,337751.85650483,0
+TRIN.US,D,20220901,000000,14.136,14.1647,13.8778,13.9543,230612.47381284,0
+TRIN.US,D,20220902,000000,14.136,14.2412,13.983,14.0499,98722.640094859,0
+TRIN.US,D,20220906,000000,14.1551,14.2221,13.6673,13.7821,217786.61276452,0
+TRIN.US,D,20220907,000000,13.7056,14.0308,13.696,13.983,150150.50570045,0
+TRIN.US,D,20220908,000000,13.9447,14.3655,13.9447,14.356,177008.80182903,0
+TRIN.US,D,20220909,000000,14.3464,14.4899,14.2699,14.3942,111207.64920695,0
+TRIN.US,D,20220912,000000,14.4707,14.7194,14.4516,14.5664,161093.31663481,0
+TRIN.US,D,20220913,000000,14.3464,14.5568,14.1934,14.2795,139279.83827407,0
+TRIN.US,D,20220914,000000,14.2029,14.4803,14.2029,14.3942,136543.61276144,0
+TRIN.US,D,20220915,000000,14.3177,14.5855,14.2508,14.3081,103171.48975334,0
+TRIN.US,D,20220916,000000,14.6238,14.6333,14.4038,14.6238,437719.75628083,0
+TRIN.US,D,20220919,000000,14.7003,14.9103,14.6333,14.6716,286574.92484002,0
+TRIN.US,D,20220920,000000,14.5951,14.8055,14.4183,14.4899,189810.61504136,0
+TRIN.US,D,20220921,000000,14.662,14.7003,14.2508,14.2795,196281.57403933,0
+TRIN.US,D,20220922,000000,14.3751,14.3751,13.7056,13.7343,237317.63782221,0
+TRIN.US,D,20220923,000000,13.6769,13.6769,13.2752,13.4187,242982.47153541,0
+TRIN.US,D,20220926,000000,13.4378,13.655,12.7205,12.797,346595.18680129,0
+TRIN.US,D,20220927,000000,13.1413,13.2178,12.8257,12.9883,217674.73804925,0
+TRIN.US,D,20220928,000000,13.0744,13.2465,12.8257,13.17,290284.56493128,0
+TRIN.US,D,20220929,000000,13.09,13.16,11.86,12.07,403032,0
+TRIN.US,D,20220930,000000,12.08,12.71,12,12.53,246877,0
+TRIN.US,D,20221003,000000,12.59,12.8,12.33,12.46,170938,0
+TRIN.US,D,20221004,000000,12.98,13.4,12.76,13.35,205952,0
+TRIN.US,D,20221005,000000,13.15,13.16,12.59,13.01,192155,0
+TRIN.US,D,20221006,000000,13.11,13.14,12.64,12.67,138098,0
+TRIN.US,D,20221007,000000,12.59,12.89,12.51,12.59,205238,0
+TRIN.US,D,20221010,000000,12.65,12.7,12.53,12.58,125347,0
+TRIN.US,D,20221011,000000,12.71,12.74,12.31,12.65,122977,0
+TRIN.US,D,20221012,000000,12.8,12.98,12.6,12.9,166851,0
+TRIN.US,D,20221013,000000,12.9,13.27,12.6,13.1,355838,0
+TRIN.US,D,20221014,000000,13.53,13.56,13.12,13.17,170642,0
+TRIN.US,D,20221017,000000,13.37,13.5,13.21,13.33,201985,0
+TRIN.US,D,20221018,000000,13.68,13.75,13.43,13.51,162662,0
+TRIN.US,D,20221019,000000,13.55,13.55,13.31,13.48,111491,0
+TRIN.US,D,20221020,000000,13.71,13.71,13.3596,13.38,109572,0
+TRIN.US,D,20221021,000000,13.3,13.39,13.04,13.3,148202,0
+TRIN.US,D,20221024,000000,13.35,13.45,13.15,13.32,256038,0
+TRIN.US,D,20221025,000000,13.32,13.8896,13.32,13.7,151877,0
+TRIN.US,D,20221026,000000,13.71,13.96,13.64,13.82,88254,0
+TRIN.US,D,20221027,000000,13.75,13.75,12.15,12.33,723348,0
+TRIN.US,D,20221028,000000,12.28,12.46,11.84,12.03,384723,0
+TRIN.US,D,20221031,000000,11.91,12.12,11.79,11.92,242997,0
+TRIN.US,D,20221101,000000,12.06,12.16,11.78,12.16,226634,0
+TRIN.US,D,20221102,000000,12.15,12.15,11.8,11.82,185667,0
+TRIN.US,D,20221103,000000,11.75,11.77,11.02,11.31,400533,0
+TRIN.US,D,20221104,000000,11.1,11.3318,10.42,11,631751,0
+TRIN.US,D,20221107,000000,11,11.8097,10.79,11.05,395026,0
+TRIN.US,D,20221108,000000,11.02,11.115,10.495,10.6,287550,0
+TRIN.US,D,20221109,000000,10.72,10.81,10.41,10.6,229669,0
+TRIN.US,D,20221110,000000,10.83,11.01,10.51,10.95,285689,0
+TRIN.US,D,20221111,000000,10.8,11.23,10.69,11.12,334538,0
+TRIN.US,D,20221114,000000,11.63,11.86,11.22,11.61,390414,0
+TRIN.US,D,20221115,000000,11.83,11.83,11.2,11.3,255231,0
+TRIN.US,D,20221116,000000,11.34,11.34,10.84,10.89,197590,0
+TRIN.US,D,20221117,000000,10.97,10.97,10.53,10.83,239150,0
+TRIN.US,D,20221118,000000,10.92,11.02,10.58,10.63,265268,0
+TRIN.US,D,20221121,000000,10.57,10.77,10.45,10.53,235103,0
+TRIN.US,D,20221122,000000,10.49,10.7402,10.45,10.69,270747,0
+TRIN.US,D,20221123,000000,10.62,10.7299,10.4,10.48,198248,0
+TRIN.US,D,20221125,000000,10.57,11.16,10.56,10.74,146500,0
+TRIN.US,D,20221128,000000,10.75,10.965,10.6,10.64,226079,0
+TRIN.US,D,20221129,000000,10.845,11.1,10.695,10.84,192469,0
+TRIN.US,D,20221130,000000,10.94,11.13,10.73,10.87,265177,0
+TRIN.US,D,20221201,000000,10.93,11.36,10.7,10.76,299979,0
+TRIN.US,D,20221202,000000,10.81,10.83,10.51,10.59,231826,0
+TRIN.US,D,20221205,000000,10.54,10.72,10.47,10.5,261545,0
+TRIN.US,D,20221206,000000,10.5,10.6,10.31,10.37,264215,0
+TRIN.US,D,20221207,000000,10.36,10.444,10.23,10.24,255835,0
+TRIN.US,D,20221208,000000,10.38,10.76,10.25,10.47,314976,0
+TRIN.US,D,20221209,000000,10.38,10.57,10.33,10.33,146519,0
+TRIN.US,D,20221212,000000,10.44,10.676,10.36,10.47,314486,0
+TRIN.US,D,20221213,000000,10.98,11.0999,10.55,10.65,576591,0
+TRIN.US,D,20221214,000000,10.75,10.95,10.6,10.83,515555,0
+TRIN.US,D,20221215,000000,10.83,10.89,10.595,10.68,378025,0
+TRIN.US,D,20221216,000000,11.01,11.38,10.9,11.17,1767372,0
+TRIN.US,D,20221219,000000,11.44,11.5,11.11,11.27,569912,0
+TRIN.US,D,20221220,000000,11.4,11.81,11.235,11.58,641180,0
+TRIN.US,D,20221221,000000,11.62,11.7949,11.19,11.3,593732,0
+TRIN.US,D,20221222,000000,11.39,11.71,11.2,11.71,238678,0
+TRIN.US,D,20221223,000000,11.65,11.7188,11.45,11.65,423423,0
+TRIN.US,D,20221227,000000,11.75,12.128,11.68,12.08,399858,0
+TRIN.US,D,20221228,000000,12.02,12.08,11.28,11.34,795409,0
+TRIN.US,D,20221229,000000,10.73,11.06,10.65,10.94,433127,0
+TRIN.US,D,20221230,000000,10.9,11,10.68,10.93,332383,0
+TRIN.US,D,20230103,000000,10.92,11.24,10.92,11.08,274365,0
+TRIN.US,D,20230104,000000,11.16,11.5,11.06,11.35,177861,0
+TRIN.US,D,20230105,000000,11.35,11.35,10.84,10.91,269375,0
+TRIN.US,D,20230106,000000,11,11.195,10.87,11.15,232700,0
+TRIN.US,D,20230109,000000,11.22,11.557,11.18,11.47,203527,0
+TRIN.US,D,20230110,000000,11.66,11.91,11.51,11.9,228865,0
+TRIN.US,D,20230111,000000,11.99,12.59,11.96,12.22,379565,0
+TRIN.US,D,20230112,000000,12.29,12.41,11.98,12.36,461414,0
+TRIN.US,D,20230113,000000,12.57,12.57,12.02,12.24,279398,0
+TRIN.US,D,20230117,000000,12.39,13.07,12.33,12.71,481927,0
+TRIN.US,D,20230118,000000,12.69,12.79,12.37,12.69,314494,0
+TRIN.US,D,20230119,000000,12.65,13.2,12.51,13.09,403488,0
+TRIN.US,D,20230120,000000,13.1,13.1,12.53,12.94,361180,0
+TRIN.US,D,20230123,000000,12.98,13.04,12.66,12.99,217713,0
+TRIN.US,D,20230124,000000,12.91,13.31,12.84,13.27,140495,0
+TRIN.US,D,20230125,000000,13.21,13.24,13.01,13.21,178235,0
+TRIN.US,D,20230126,000000,13.26,13.4103,13.08,13.24,198231,0
+TRIN.US,D,20230127,000000,13.33,13.63,13.31,13.42,221950,0
+TRIN.US,D,20230130,000000,13.28,13.48,13.04,13.06,223547,0
+TRIN.US,D,20230131,000000,13.06,13.4683,13.06,13.39,148000,0
+TRIN.US,D,20230201,000000,13.41,13.46,13.09,13.37,253870,0
+TRIN.US,D,20230202,000000,13.5,13.86,13.43,13.48,212259,0
+TRIN.US,D,20230203,000000,13.5,13.8,13.28,13.48,151762,0
+TRIN.US,D,20230206,000000,13.33,13.36,13.13,13.15,159159,0
+TRIN.US,D,20230207,000000,13.1,13.4349,13.1,13.38,103629,0
+TRIN.US,D,20230208,000000,13.39,13.4799,13.22,13.41,121729,0
+TRIN.US,D,20230209,000000,13.45,13.48,13.1,13.14,136376,0
+TRIN.US,D,20230210,000000,13.16,13.22,13.04,13.2,118475,0
+TRIN.US,D,20230213,000000,13.24,13.36,13.1301,13.28,180319,0
+TRIN.US,D,20230214,000000,13.32,13.6,13.23,13.49,133814,0
+TRIN.US,D,20230215,000000,13.56,13.75,13.35,13.7,127846,0
+TRIN.US,D,20230216,000000,13.78,13.84,13.6,13.66,121821,0
+TRIN.US,D,20230217,000000,13.57,14.22,13.53,14.1,342475,0
+TRIN.US,D,20230221,000000,14.21,14.21,13.4101,13.55,220507,0
+TRIN.US,D,20230222,000000,13.56,13.8859,13.45,13.77,137614,0
+TRIN.US,D,20230223,000000,13.81,14.13,13.7801,14.1,172444,0
+TRIN.US,D,20230224,000000,13.9,14.01,13.55,13.79,167892,0
+TRIN.US,D,20230227,000000,13.93,14.03,13.56,13.6,169803,0
+TRIN.US,D,20230228,000000,13.57,13.65,13.32,13.35,196347,0
+TRIN.US,D,20230301,000000,13.46,13.53,13.26,13.34,89890,0
+TRIN.US,D,20230302,000000,13.34,13.475,13.1,13.39,224935,0
+TRIN.US,D,20230303,000000,14.18,14.89,13.78,14.26,616340,0
+TRIN.US,D,20230306,000000,14.5,14.55,14.12,14.12,360679,0
+TRIN.US,D,20230307,000000,14.24,14.24,13.81,14.12,211729,0
+TRIN.US,D,20230308,000000,14.24,14.24,13.95,14.09,164853,0
+TRIN.US,D,20230309,000000,14.1,14.1,13.33,13.53,482537,0
+TRIN.US,D,20230310,000000,13.39,13.73,12.28,12.4,1032704,0
+TRIN.US,D,20230313,000000,12.15,12.18,11.14,11.59,1706739,0
+TRIN.US,D,20230314,000000,11.95,12.68,11.95,12.53,503257,0
+TRIN.US,D,20230315,000000,12.44,13.05,12.41,12.85,605424,0
+TRIN.US,D,20230316,000000,13,13.62,12.65,13.18,470594,0
+TRIN.US,D,20230317,000000,13.8,13.85,12.67,13.02,1260322,0
+TRIN.US,D,20230320,000000,13.18,13.31,12.9,13.11,453076,0
+TRIN.US,D,20230321,000000,13.42,13.81,13.19,13.71,373757,0
+TRIN.US,D,20230322,000000,13.68,13.74,13.46,13.47,250920,0
+TRIN.US,D,20230323,000000,13.5,13.82,13.15,13.26,312381,0
+TRIN.US,D,20230324,000000,13.14,13.66,13.14,13.64,345698,0
+TRIN.US,D,20230327,000000,13.74,13.955,13.695,13.85,303498,0
+TRIN.US,D,20230328,000000,13.87,13.9,13.51,13.56,350475,0
+TRIN.US,D,20230329,000000,13.72,13.8438,13.32,13.41,381132,0
+TRIN.US,D,20230330,000000,13.25,13.25,12.57,13,346297,0
+TRIN.US,D,20230331,000000,13,13.2,12.51,12.73,727125,0
+TRIN.US,D,20230403,000000,12.7,12.8,11.84,11.93,557146,0
+TRIN.US,D,20230404,000000,11.9,12.09,11.63,11.72,383913,0
+TRIN.US,D,20230405,000000,11.63,11.679,11.28,11.36,318138,0
+TRIN.US,D,20230406,000000,11.35,11.72,11.35,11.71,273950,0
+TRIN.US,D,20230410,000000,11.59,11.73,11.1523,11.48,272836,0
+TRIN.US,D,20230411,000000,11.46,12.03,11.25,11.9,1823505,0
+TRIN.US,D,20230412,000000,12.05,12.49,12.01,12.16,586096,0
+TRIN.US,D,20230413,000000,12.26,12.76,12.01,12.64,652981,0
+TRIN.US,D,20230414,000000,12.83,13.01,12.52,12.65,277752,0
+TRIN.US,D,20230417,000000,12.58,12.92,12.55,12.79,218851,0
+TRIN.US,D,20230418,000000,12.73,12.78,12.32,12.43,255891,0
+TRIN.US,D,20230419,000000,12.35,12.51,12.29,12.37,420291,0
+TRIN.US,D,20230420,000000,12.25,12.51,12.15,12.2,203928,0
+TRIN.US,D,20230421,000000,12.18,12.2,12.01,12.12,323841,0
+TRIN.US,D,20230424,000000,12.07,12.22,12.005,12.01,201116,0
+TRIN.US,D,20230425,000000,12,12.28,11.98,12.22,328914,0
+TRIN.US,D,20230426,000000,12.17,12.25,11.86,11.91,331222,0
+TRIN.US,D,20230427,000000,11.91,12.25,11.885,12.08,370626,0
+TRIN.US,D,20230428,000000,12.08,12.27,11.97,12.16,117163,0
+TRIN.US,D,20230501,000000,12.18,12.59,12.17,12.49,392378,0
+TRIN.US,D,20230502,000000,12.49,12.73,11.99,12.66,877786,0
+TRIN.US,D,20230503,000000,12.73,12.86,12.31,12.32,349936,0
+TRIN.US,D,20230504,000000,12.3,12.3,11.73,11.78,526279,0
+TRIN.US,D,20230505,000000,12.06,12.4,11.76,11.82,407347,0
+TRIN.US,D,20230508,000000,12.03,12.03,11.55,11.82,249629,0
+TRIN.US,D,20230509,000000,11.8,11.99,11.66,11.71,271039,0
+TRIN.US,D,20230510,000000,11.79,11.9199,11.67,11.7,175987,0
+TRIN.US,D,20230511,000000,11.66,11.765,11.53,11.59,183763,0
+TRIN.US,D,20230512,000000,11.56,11.7,11.32,11.39,224995,0
+TRIN.US,D,20230515,000000,11.4,11.61,11.4,11.55,145004,0
+TRIN.US,D,20230516,000000,11.62,12.02,11.62,11.77,189201,0
+TRIN.US,D,20230517,000000,11.9,12.09,11.63,12.08,220960,0
+TRIN.US,D,20230518,000000,12.08,12.35,11.93,12.24,262711,0
+TRIN.US,D,20230519,000000,12.23,12.34,12.09,12.11,173328,0
+TRIN.US,D,20230522,000000,12.1,12.57,12.1,12.52,242734,0
+TRIN.US,D,20230523,000000,12.47,12.74,12.39,12.43,166126,0
+TRIN.US,D,20230524,000000,12.46,12.46,12.22,12.32,150673,0
+TRIN.US,D,20230525,000000,12.28,12.42,12.22,12.34,91682,0
+TRIN.US,D,20230526,000000,12.29,12.6,12.28,12.49,102431,0
+TRIN.US,D,20230530,000000,12.52,12.71,12.43,12.69,119005,0
+TRIN.US,D,20230531,000000,12.6,12.73,12.435,12.64,133648,0
+TRIN.US,D,20230601,000000,12.7,12.86,12.55,12.86,132018,0
+TRIN.US,D,20230602,000000,12.85,12.93,12.34,12.74,368627,0
+TRIN.US,D,20230605,000000,12.7,12.94,12.52,12.9,157453,0
+TRIN.US,D,20230606,000000,12.95,13.29,12.88,13.17,153510,0
+TRIN.US,D,20230607,000000,13.19,13.44,13.095,13.14,175731,0
+TRIN.US,D,20230608,000000,13.12,13.38,13.005,13.27,232148,0
+TRIN.US,D,20230609,000000,13.3,13.335,13.1001,13.265,142594,0
+TRIN.US,D,20230612,000000,13.39,13.49,13.27,13.41,259881,0
+TRIN.US,D,20230613,000000,13.48,13.5,13.33,13.37,164826,0
+TRIN.US,D,20230614,000000,13.38,13.38,13.0601,13.16,144901,0
+TRIN.US,D,20230615,000000,13.39,13.97,13.3,13.91,522319,0
+TRIN.US,D,20230616,000000,13.98,14,13.52,13.57,657264,0
+TRIN.US,D,20230620,000000,13.59,13.69,13.51,13.67,314269,0
+TRIN.US,D,20230621,000000,13.7,13.75,13.59,13.61,179949,0
+TRIN.US,D,20230622,000000,13.67,13.71,13.4201,13.47,187179,0
+TRIN.US,D,20230623,000000,13.47,13.57,13.37,13.4,192566,0
+TRIN.US,D,20230626,000000,13.545,13.64,13.42,13.44,240226,0
+TRIN.US,D,20230627,000000,13.4,13.7299,13.4,13.61,446587,0
+TRIN.US,D,20230628,000000,13.6,13.8316,13.51,13.66,365988,0
+TRIN.US,D,20230629,000000,13.24,13.38,13.15,13.27,290117,0
+TRIN.US,D,20230630,000000,13.44,13.44,13.23,13.26,319033,0
+TRIN.US,D,20230703,000000,13.29,13.77,13.25,13.75,431137,0
+TRIN.US,D,20230705,000000,13.73,14.87,13.7,14.65,1026342,0
+TRIN.US,D,20230706,000000,14.59,14.59,14.1,14.48,333519,0
+TRIN.US,D,20230707,000000,14.53,14.5399,14.29,14.44,264947,0
+TRIN.US,D,20230710,000000,14.5,14.5571,14.38,14.49,216636,0
+TRIN.US,D,20230711,000000,14.51,14.75,14.44,14.55,224508,0
+TRIN.US,D,20230712,000000,14.68,14.75,14.42,14.45,203412,0
+TRIN.US,D,20230713,000000,14.51,14.99,14.45,14.89,386405,0
+TRIN.US,D,20230714,000000,14.98,15.07,14.638,14.72,198735,0
+TRIN.US,D,20230717,000000,14.76,15.02,14.75,14.96,311272,0
+TRIN.US,D,20230718,000000,15,15.25,14.96,14.99,317430,0
+TRIN.US,D,20230719,000000,15.05,15.14,14.96,14.98,242264,0
+TRIN.US,D,20230720,000000,14.93,14.9999,14.75,14.77,152536,0
+TRIN.US,D,20230721,000000,14.92,14.92,14.67,14.85,151398,0
+TRIN.US,D,20230724,000000,14.85,14.908,14.7315,14.75,155575,0
+TRIN.US,D,20230725,000000,14.71,14.93,14.702,14.8,167816,0
+TRIN.US,D,20230726,000000,14.8,14.94,14.55,14.78,304116,0
+TRIN.US,D,20230727,000000,14.85,14.9225,14.57,14.62,215925,0
+TRIN.US,D,20230728,000000,14.66,14.77,14.5109,14.6,191609,0
+TRIN.US,D,20230731,000000,14.58,14.745,14.47,14.6,224398,0
+TRIN.US,D,20230801,000000,14.53,14.6399,14.44,14.58,172831,0
+TRIN.US,D,20230802,000000,14.73,15.28,14.54,15,676980,0
+TRIN.US,D,20230803,000000,15.1,15.37,14.97,15.29,549481,0
+TRIN.US,D,20230804,000000,14.17,14.3882,14.11,14.12,2557612,0
+TRIN.US,D,20230807,000000,14.19,14.5793,14.03,14.17,1388943,0
+TRIN.US,D,20230808,000000,14.2,14.3,14.02,14.14,543428,0
+TRIN.US,D,20230809,000000,14.2,14.31,14.02,14.05,264456,0
+TRIN.US,D,20230810,000000,14.3,14.44,14.13,14.31,505526,0
+TRIN.US,D,20230811,000000,14.31,14.42,14.2,14.39,278250,0
+TRIN.US,D,20230814,000000,14.39,14.39,14.21,14.32,258005,0
+TRIN.US,D,20230815,000000,14.28,14.28,14.06,14.18,258815,0
+TRIN.US,D,20230816,000000,14.2,14.27,13.9566,13.98,301370,0
+TRIN.US,D,20230817,000000,13.98,14.46,13.98,14.35,1253854,0
+TRIN.US,D,20230818,000000,14.28,14.39,14.02,14.3,393184,0
+TRIN.US,D,20230821,000000,14.4,14.4,14.1538,14.35,195212,0
+TRIN.US,D,20230822,000000,14.58,14.63,14.165,14.17,452283,0
+TRIN.US,D,20230823,000000,14.22,14.62,14.21,14.53,587917,0
+TRIN.US,D,20230824,000000,14.52,14.59,14.26,14.27,202106,0
+TRIN.US,D,20230825,000000,14.35,14.46,14.26,14.37,116784,0
+TRIN.US,D,20230828,000000,14.43,14.59,14.39,14.48,174445,0
+TRIN.US,D,20230829,000000,14.55,14.66,14.38,14.58,316272,0
+TRIN.US,D,20230830,000000,14.62,14.62,14.3804,14.49,272523,0
+TRIN.US,D,20230831,000000,14.57,14.66,14.49,14.65,305617,0
+TRIN.US,D,20230901,000000,14.65,14.68,14.51,14.55,232227,0
+TRIN.US,D,20230905,000000,14.54,14.605,14.22,14.31,279605,0
+TRIN.US,D,20230906,000000,14.24,14.3456,14.06,14.23,261169,0
+TRIN.US,D,20230907,000000,14.2,14.31,13.9,14.24,328453,0
+TRIN.US,D,20230908,000000,14.23,14.35,14.16,14.26,196853,0
+TRIN.US,D,20230911,000000,14.4,14.4,14.21,14.33,254310,0
+TRIN.US,D,20230912,000000,14.55,14.55,14.19,14.25,209471,0
+TRIN.US,D,20230913,000000,14.25,14.42,14.25,14.34,255463,0
+TRIN.US,D,20230914,000000,14.57,14.76,14.4482,14.73,553081,0
+TRIN.US,D,20230915,000000,14.76,14.885,14.69,14.78,577076,0
+TRIN.US,D,20230918,000000,14.84,14.97,14.7158,14.9,420719,0
+TRIN.US,D,20230919,000000,14.91,14.9775,14.71,14.9,365455,0
+TRIN.US,D,20230920,000000,14.96,14.96,14.72,14.74,331627,0
+TRIN.US,D,20230921,000000,14.71,14.75,14.34,14.36,281390,0
+TRIN.US,D,20230922,000000,14.43,14.665,14.4,14.5,233988,0
+TRIN.US,D,20230925,000000,14.51,14.655,14.45,14.53,320917,0
+TRIN.US,D,20230926,000000,14.55,14.64,14.3,14.31,436400,0
+TRIN.US,D,20230927,000000,14.35,14.48,14.25,14.38,521163,0
+TRIN.US,D,20230928,000000,13.79,14.2,13.79,14.15,343291,0
+TRIN.US,D,20230929,000000,14.18,14.23,13.92,13.92,260216,0
+TRIN.US,D,20231002,000000,13.93,14.01,13.68,13.71,331182,0
+TRIN.US,D,20231003,000000,13.62,13.62,13.26,13.33,460765,0
+TRIN.US,D,20231004,000000,13.39,13.55,13.27,13.5,264003,0
+TRIN.US,D,20231005,000000,13.49,13.529,13.35,13.39,237857,0
+TRIN.US,D,20231006,000000,13.37,13.705,13.3684,13.6,243238,0
+TRIN.US,D,20231009,000000,13.53,13.65,13.4749,13.54,145316,0
+TRIN.US,D,20231010,000000,13.55,13.76,13.55,13.61,175112,0
+TRIN.US,D,20231011,000000,13.69,13.93,13.68,13.78,325061,0
+TRIN.US,D,20231012,000000,13.77,14.09,13.66,14.02,535964,0
+TRIN.US,D,20231013,000000,14.17,14.3,13.8158,13.88,326221,0
+TRIN.US,D,20231016,000000,14,14.1887,13.9207,14.1,328201,0
+TRIN.US,D,20231017,000000,14.08,14.105,13.9699,13.99,182400,0
+TRIN.US,D,20231018,000000,13.96,14.0281,13.65,13.73,340175,0
+TRIN.US,D,20231019,000000,13.77,13.805,13.455,13.51,358620,0
+TRIN.US,D,20231020,000000,13.79,13.79,13.37,13.65,344726,0
+TRIN.US,D,20231023,000000,13.6,13.6,13.21,13.35,412676,0
+TRIN.US,D,20231024,000000,13.58,13.78,13.41,13.62,265327,0
+TRIN.US,D,20231025,000000,13.62,13.77,13.3,13.47,290457,0
+TRIN.US,D,20231026,000000,13.51,13.6699,13.44,13.54,227916,0
+TRIN.US,D,20231027,000000,13.58,13.6698,13.32,13.41,244540,0
+TRIN.US,D,20231030,000000,13.57,13.73,13.49,13.6,271639,0
+TRIN.US,D,20231031,000000,13.69,13.87,13.55,13.73,352736,0
+TRIN.US,D,20231101,000000,13.89,14.315,13.73,14.29,415521,0
+TRIN.US,D,20231102,000000,14.4,14.61,14.26,14.58,396220,0
+TRIN.US,D,20231103,000000,14.67,14.76,14.53,14.59,319294,0
+TRIN.US,D,20231106,000000,14.6,14.6,14.29,14.4,339267,0
+TRIN.US,D,20231107,000000,14.4,14.445,14.27,14.345,326036,0
+TRIN.US,D,20231108,000000,14.43,14.5,14.35,14.45,247284,0
+TRIN.US,D,20231109,000000,14.44,14.6,14.275,14.3,197183,0
+TRIN.US,D,20231110,000000,14.3,14.5,14.2701,14.45,181515,0
+TRIN.US,D,20231113,000000,14.41,14.56,14.32,14.45,252803,0
+TRIN.US,D,20231114,000000,14.58,14.6,14.38,14.48,415271,0
+TRIN.US,D,20231115,000000,14.53,14.64,14.47,14.56,306142,0
+TRIN.US,D,20231116,000000,14.56,14.63,14.46,14.5,239076,0
+TRIN.US,D,20231117,000000,14.51,14.5999,14.48,14.57,194586,0
+TRIN.US,D,20231120,000000,14.57,14.83,14.56,14.79,488757,0
+TRIN.US,D,20231121,000000,14.77,14.93,14.75,14.77,250790,0
+TRIN.US,D,20231122,000000,14.89,14.89,14.7686,14.81,288421,0
+TRIN.US,D,20231124,000000,14.81,15.0575,14.81,14.99,322251,0
+TRIN.US,D,20231127,000000,14.97,14.99,14.7725,14.86,290482,0
+TRIN.US,D,20231128,000000,14.85,14.86,14.58,14.73,388299,0
+TRIN.US,D,20231129,000000,14.76,14.85,14.64,14.68,213275,0
+TRIN.US,D,20231130,000000,14.7,14.77,14.625,14.76,183411,0
+TRIN.US,D,20231201,000000,14.75,14.86,14.68,14.79,197540,0
+TRIN.US,D,20231204,000000,14.75,14.82,14.75,14.755,237116,0
+TRIN.US,D,20231205,000000,14.73,14.73,14.63,14.69,208185,0
+TRIN.US,D,20231206,000000,14.74,14.84,14.74,14.79,213098,0
+TRIN.US,D,20231207,000000,14.79,14.8299,14.69,14.75,520259,0
+TRIN.US,D,20231208,000000,14.72,14.845,14.715,14.83,365424,0
+TRIN.US,D,20231211,000000,14.85,14.86,14.68,14.71,336409,0
+TRIN.US,D,20231212,000000,14.79,14.8,14.67,14.73,327434,0
+TRIN.US,D,20231213,000000,14.76,14.98,14.69,14.94,431340,0
+TRIN.US,D,20231214,000000,14.99,15.12,14.95,14.98,716790,0
+TRIN.US,D,20231215,000000,15.36,15.36,15.03,15.22,1451146,0
+TRIN.US,D,20231218,000000,15.35,15.35,15.23,15.3,617185,0
+TRIN.US,D,20231219,000000,15.3,15.44,15.25,15.4,802984,0
+TRIN.US,D,20231220,000000,15.29,15.395,15.12,15.13,732018,0
+TRIN.US,D,20231221,000000,15.24,15.24,15.02,15.18,448005,0
+TRIN.US,D,20231222,000000,15.23,15.285,15.18,15.22,306769,0
+TRIN.US,D,20231226,000000,15.3,15.415,15.2226,15.28,547705,0
+TRIN.US,D,20231227,000000,15.3,15.37,15.17,15.23,618397,0
+TRIN.US,D,20231228,000000,14.87,14.91,14.6601,14.8,452661,0
+TRIN.US,D,20231229,000000,14.76,14.8,14.486,14.53,496059,0
+TRIN.US,D,20240102,000000,14.66,14.67,14.261,14.53,661642,0
+TRIN.US,D,20240103,000000,14.5,14.73,14.4,14.66,381904,0
+TRIN.US,D,20240104,000000,14.66,15.08,14.66,14.99,584982,0
+TRIN.US,D,20240105,000000,14.89,15.04,14.8476,14.98,444165,0
+TRIN.US,D,20240108,000000,15,15.02,14.8002,14.87,489732,0
+TRIN.US,D,20240109,000000,14.83,14.83,14.67,14.69,314737,0
+TRIN.US,D,20240110,000000,14.7,14.7399,14.61,14.64,315727,0
+TRIN.US,D,20240111,000000,14.61,14.65,14.385,14.63,350908,0
+TRIN.US,D,20240112,000000,14.71,14.78,14.53,14.55,313470,0
+TRIN.US,D,20240116,000000,14.55,14.59,14.3,14.39,554259,0
+TRIN.US,D,20240117,000000,14.3,14.3763,14.1648,14.27,489650,0
+TRIN.US,D,20240118,000000,14.49,14.49,14.07,14.21,490422,0
+TRIN.US,D,20240119,000000,14.39,14.39,14.035,14.16,370347,0
+TRIN.US,D,20240122,000000,14.19,14.44,13.64,13.83,2230964,0
+TRIN.US,D,20240123,000000,13.885,13.885,13.55,13.68,1080570,0
+TRIN.US,D,20240124,000000,13.75,13.95,13.71,13.78,736709,0
+TRIN.US,D,20240125,000000,13.89,14,13.805,13.99,609735,0
+TRIN.US,D,20240126,000000,13.99,14.09,13.95,14.01,405974,0
+TRIN.US,D,20240129,000000,14.01,14.19,13.985,14.12,606392,0
+TRIN.US,D,20240130,000000,14.12,14.205,14.08,14.11,395889,0
+TRIN.US,D,20240131,000000,14.13,14.165,13.87,13.87,472045,0
+TRIN.US,D,20240201,000000,13.95,13.965,13.62,13.83,532416,0
+TRIN.US,D,20240202,000000,13.78,13.9999,13.76,13.94,504517,0
+TRIN.US,D,20240205,000000,13.94,13.98,13.82,13.88,544750,0
+TRIN.US,D,20240206,000000,13.9,13.98,13.84,13.86,448967,0
+TRIN.US,D,20240207,000000,13.98,13.995,13.84,13.94,277910,0
+TRIN.US,D,20240208,000000,13.94,14.025,13.83,13.97,502761,0
+TRIN.US,D,20240209,000000,14.01,14.025,13.845,13.92,374979,0
+TRIN.US,D,20240212,000000,13.98,14.175,13.96,14.17,350669,0
+TRIN.US,D,20240213,000000,14.04,14.09,13.851,13.9,359566,0
+TRIN.US,D,20240214,000000,14.05,14.085,13.97,14,221844,0
+TRIN.US,D,20240215,000000,13.99,14.2255,13.99,14.22,264637,0
+TRIN.US,D,20240216,000000,14.21,14.28,14.085,14.22,304914,0
+TRIN.US,D,20240220,000000,14.18,14.4,14.05,14.33,506513,0
+TRIN.US,D,20240221,000000,14.36,14.47,14.27,14.35,366457,0
+TRIN.US,D,20240222,000000,14.4,14.53,14.335,14.39,390381,0
+TRIN.US,D,20240223,000000,14.41,14.63,14.34,14.35,399305,0
+TRIN.US,D,20240226,000000,14.39,14.532,14.34,14.4,285901,0
+TRIN.US,D,20240227,000000,14.47,14.4744,14.305,14.38,282104,0
+TRIN.US,D,20240228,000000,14.37,14.41,14.31,14.33,227607,0
+TRIN.US,D,20240229,000000,14.43,14.58,14.41,14.54,275357,0
+TRIN.US,D,20240301,000000,14.55,14.57,14.41,14.49,306008,0
+TRIN.US,D,20240304,000000,14.5,14.73,14.5,14.62,447400,0
+TRIN.US,D,20240305,000000,14.65,14.7099,14.37,14.39,556890,0
+TRIN.US,D,20240306,000000,14.76,15.08,14.48,14.89,915914,0
+TRIN.US,D,20240307,000000,15.01,15.207,14.965,15.08,580727,0
+TRIN.US,D,20240308,000000,15.13,15.1399,14.83,14.85,471285,0
+TRIN.US,D,20240311,000000,14.9,14.98,14.865,14.89,423744,0
+TRIN.US,D,20240312,000000,14.89,14.97,14.82,14.93,345238,0
+TRIN.US,D,20240313,000000,15,15.06,14.955,14.99,448748,0
+TRIN.US,D,20240314,000000,15.02,15.02,14.67,14.67,388911,0
+TRIN.US,D,20240315,000000,14.83,14.955,14.71,14.8,947045,0
+TRIN.US,D,20240318,000000,14.87,14.88,14.71,14.76,842550,0
+TRIN.US,D,20240319,000000,14.83,14.83,14.73,14.76,683678,0
+TRIN.US,D,20240320,000000,14.74,14.825,14.63,14.77,1020350,0
+TRIN.US,D,20240321,000000,14.78,14.97,14.78,14.93,656947,0
+TRIN.US,D,20240322,000000,14.95,14.955,14.805,14.93,591782,0
+TRIN.US,D,20240325,000000,15.01,15.135,14.95,15.06,741607,0
+TRIN.US,D,20240326,000000,15.13,15.15,14.995,15.08,693379,0
+TRIN.US,D,20240327,000000,14.58,14.6401,14.42,14.6,825916,0
+TRIN.US,D,20240328,000000,14.64,14.84,14.6001,14.68,834056,0
+TRIN.US,D,20240401,000000,14.68,14.73,14.405,14.49,665171,0
+TRIN.US,D,20240402,000000,14.44,14.55,14.4,14.54,522861,0
+TRIN.US,D,20240403,000000,14.6,14.6,14.45,14.46,328714,0
+TRIN.US,D,20240404,000000,14.48,14.6192,14.41,14.41,428125,0
+TRIN.US,D,20240405,000000,14.41,14.5,14.4,14.46,573686,0
+TRIN.US,D,20240408,000000,14.52,14.545,14.465,14.53,269088,0
+TRIN.US,D,20240409,000000,14.55,14.61,14.55,14.59,327388,0
+TRIN.US,D,20240410,000000,14.51,14.55,14.46,14.53,321223,0
+TRIN.US,D,20240411,000000,14.57,14.64,14.515,14.59,310221,0
+TRIN.US,D,20240412,000000,14.58,14.63,14.41,14.46,551332,0
+TRIN.US,D,20240415,000000,14.5,14.52,14.02,14.03,956983,0
+TRIN.US,D,20240416,000000,14.06,14.18,13.9518,14.07,577030,0
+TRIN.US,D,20240417,000000,14.11,14.21,14.055,14.16,456442,0
+TRIN.US,D,20240418,000000,14.16,14.34,14.09,14.26,444382,0
+TRIN.US,D,20240419,000000,14.24,14.3999,14.24,14.35,261797,0
+TRIN.US,D,20240422,000000,14.45,14.7,14.38,14.69,630713,0
+TRIN.US,D,20240423,000000,14.69,14.955,14.685,14.85,529057,0
+TRIN.US,D,20240424,000000,14.79,15,14.78,14.94,257089,0
+TRIN.US,D,20240425,000000,14.86,14.95,14.825,14.88,283062,0
+TRIN.US,D,20240426,000000,14.9,15.24,14.9,15.18,505767,0
+TRIN.US,D,20240429,000000,15.19,15.26,15.0665,15.26,372017,0
+TRIN.US,D,20240430,000000,15.25,15.25,15.095,15.17,334026,0
+TRIN.US,D,20240501,000000,15.12,15.19,14.6,14.71,791598,0
+TRIN.US,D,20240502,000000,14.71,14.73,14.4108,14.48,538925,0
+TRIN.US,D,20240503,000000,14.5,14.72,14.5,14.63,386297,0
+TRIN.US,D,20240506,000000,14.7,14.98,14.7,14.82,449117,0
+TRIN.US,D,20240507,000000,14.85,14.8798,14.81,14.83,309876,0
+TRIN.US,D,20240508,000000,14.82,14.9183,14.77,14.83,378490,0
+TRIN.US,D,20240509,000000,14.85,14.96,14.815,14.86,268328,0
+TRIN.US,D,20240510,000000,14.84,14.91,14.83,14.88,220513,0
+TRIN.US,D,20240513,000000,14.94,15.045,14.925,14.97,291732,0
+TRIN.US,D,20240514,000000,15.02,15.065,14.97,14.98,328118,0
+TRIN.US,D,20240515,000000,15.03,15.07,14.9,14.905,246783,0
+TRIN.US,D,20240516,000000,14.95,14.9753,14.82,14.88,306882,0
+TRIN.US,D,20240517,000000,14.98,14.98,14.88,14.93,225244,0
+TRIN.US,D,20240520,000000,15,15,14.89,14.91,331557,0
+TRIN.US,D,20240521,000000,14.84,14.95,14.84,14.9,270844,0
+TRIN.US,D,20240522,000000,14.94,14.95,14.6,14.72,463019,0
+TRIN.US,D,20240523,000000,14.83,14.83,14.62,14.65,334152,0
+TRIN.US,D,20240524,000000,14.66,14.79,14.66,14.78,276498,0
+TRIN.US,D,20240528,000000,14.8,14.84,14.765,14.83,264292,0
+TRIN.US,D,20240529,000000,14.73,14.81,14.7,14.71,225081,0
+TRIN.US,D,20240530,000000,14.77,14.8598,14.7401,14.83,205142,0
+TRIN.US,D,20240531,000000,14.86,14.96,14.855,14.91,248341,0
+TRIN.US,D,20240603,000000,14.99,15,14.895,14.96,355719,0
+TRIN.US,D,20240604,000000,14.93,14.96,14.825,14.86,267730,0
+TRIN.US,D,20240605,000000,14.86,15,14.835,15,373820,0
+TRIN.US,D,20240606,000000,15.04,15.04,14.79,14.91,551175,0
+TRIN.US,D,20240607,000000,14.83,14.95,14.83,14.89,250842,0
+TRIN.US,D,20240610,000000,14.89,14.98,14.88,14.92,376430,0
+TRIN.US,D,20240611,000000,14.89,14.95,14.84,14.9,217626,0
+TRIN.US,D,20240612,000000,14.99,15.01,14.92,14.99,382547,0
+TRIN.US,D,20240613,000000,14.95,14.99,14.78,14.82,335845,0
+TRIN.US,D,20240614,000000,14.79,14.8338,14.71,14.82,496204,0
+TRIN.US,D,20240617,000000,14.92,14.93,14.795,14.87,390869,0
+TRIN.US,D,20240618,000000,14.92,14.98,14.805,14.88,457583,0
+TRIN.US,D,20240620,000000,14.93,15.105,14.9,14.98,599762,0
+TRIN.US,D,20240621,000000,14.99,15.02,14.78,14.87,659815,0
+TRIN.US,D,20240624,000000,14.94,15.05,14.85,14.93,441904,0
+TRIN.US,D,20240625,000000,14.97,15,14.58,14.6,870715,0
+TRIN.US,D,20240626,000000,14.6,14.725,14.47,14.64,654622,0
+TRIN.US,D,20240627,000000,14.69,14.75,14.47,14.54,919661,0
+TRIN.US,D,20240628,000000,14.14,14.2467,14.03,14.14,788610,0
+TRIN.US,D,20240701,000000,14.18,14.21,13.96,14.05,663509,0
+TRIN.US,D,20240702,000000,14.03,14.27,13.98,14.26,583172,0
+TRIN.US,D,20240703,000000,14.25,14.385,14.25,14.32,194776,0
+TRIN.US,D,20240705,000000,14.35,14.37,14.1,14.15,411555,0
+TRIN.US,D,20240708,000000,14.2,14.25,14.06,14.13,527509,0
+TRIN.US,D,20240709,000000,14.15,14.185,13.94,13.99,524308,0
+TRIN.US,D,20240710,000000,13.98,14.105,13.98,14.08,308826,0
+TRIN.US,D,20240711,000000,14.16,14.19,14.01,14.08,412252,0
+TRIN.US,D,20240712,000000,14.15,14.34,14.1145,14.3,544927,0
+TRIN.US,D,20240715,000000,14.36,14.39,14.11,14.15,667159,0
+TRIN.US,D,20240716,000000,14.16,14.24,14.01,14.01,534653,0
+TRIN.US,D,20240717,000000,14.04,14.16,13.98,14.13,456346,0
+TRIN.US,D,20240718,000000,14.22,14.22,13.81,13.84,696531,0
+TRIN.US,D,20240719,000000,13.89,14,13.825,13.92,244124,0
+TRIN.US,D,20240722,000000,13.98,14.2299,13.97,14.2,383089,0
+TRIN.US,D,20240723,000000,14.2,14.3,14.17,14.29,265716,0
+TRIN.US,D,20240724,000000,14.33,14.43,14.24,14.24,453051,0
+TRIN.US,D,20240725,000000,14.3,14.5399,14.27,14.42,559834,0
+TRIN.US,D,20240726,000000,14.51,14.68,14.45,14.68,496461,0
+TRIN.US,D,20240729,000000,14.68,14.71,14.5725,14.6,250821,0
+TRIN.US,D,20240730,000000,14.7,14.74,14.6042,14.74,285595,0
+TRIN.US,D,20240731,000000,14.76,14.77,14.605,14.61,455382,0
+TRIN.US,D,20240801,000000,14.6,14.66,14.49,14.52,389785,0
+TRIN.US,D,20240802,000000,14.4,14.4075,14.045,14.11,543470,0
+TRIN.US,D,20240805,000000,13.85,13.86,13.27,13.75,1055359,0
+TRIN.US,D,20240806,000000,13.8,14.21,13.771,14.08,454989,0
+TRIN.US,D,20240807,000000,14.17,14.69,14.17,14.43,583398,0
+TRIN.US,D,20240808,000000,14.53,14.5578,14.25,14.49,374820,0
+TRIN.US,D,20240809,000000,14.54,14.58,14.3786,14.43,354544,0
+TRIN.US,D,20240812,000000,14.39,14.445,14.225,14.33,347042,0
+TRIN.US,D,20240813,000000,14.33,14.36,14.1265,14.17,376710,0
+TRIN.US,D,20240814,000000,14.29,14.3566,14.145,14.21,484510,0
+TRIN.US,D,20240815,000000,14.22,14.31,14.21,14.27,375112,0
+TRIN.US,D,20240816,000000,14.25,14.3275,14.2,14.25,454506,0
+TRIN.US,D,20240819,000000,14.25,14.275,14.125,14.21,827053,0
+TRIN.US,D,20240820,000000,14.21,14.225,14.07,14.16,571366,0
+TRIN.US,D,20240821,000000,14.21,14.23,14.14,14.19,353780,0
+TRIN.US,D,20240822,000000,14.25,14.25,14.06,14.08,326150,0
+TRIN.US,D,20240823,000000,14.1,14.21,14.08,14.1,450296,0
+TRIN.US,D,20240826,000000,14.1,14.18,13.89,14.16,790555,0
+TRIN.US,D,20240827,000000,14.18,14.2496,14.065,14.08,477272,0
+TRIN.US,D,20240828,000000,14.09,14.11,13.9355,14,318748,0
+TRIN.US,D,20240829,000000,14.01,14.075,13.98,14.03,383685,0
+TRIN.US,D,20240830,000000,14.03,14.09,13.965,14.04,363720,0
+TRIN.US,D,20240903,000000,14.04,14.07,13.965,14.03,459725,0
+TRIN.US,D,20240904,000000,13.96,14.12,13.96,14.04,333141,0
+TRIN.US,D,20240905,000000,14.08,14.1,13.97,14.02,341297,0
+TRIN.US,D,20240906,000000,14.05,14.08,13.78,13.84,586476,0
+TRIN.US,D,20240909,000000,13.87,14.02,13.865,13.88,300016,0
+TRIN.US,D,20240910,000000,13.93,13.93,13.62,13.78,557430,0
+TRIN.US,D,20240911,000000,13.75,13.865,13.565,13.84,285548,0
+TRIN.US,D,20240912,000000,13.9,13.935,13.79,13.92,265541,0
+TRIN.US,D,20240913,000000,13.95,14.005,13.945,13.98,314519,0
+TRIN.US,D,20240916,000000,14.05,14.06,13.96,13.98,352908,0
+TRIN.US,D,20240917,000000,14.07,14.07,13.91,13.92,418412,0
+TRIN.US,D,20240918,000000,13.95,14.091,13.95,14.03,498274,0
+TRIN.US,D,20240919,000000,14.1,14.19,14.08,14.12,620001,0
+TRIN.US,D,20240920,000000,14.13,14.13,14.04,14.12,1071320,0
+TRIN.US,D,20240923,000000,14.21,14.21,14.12,14.15,496273,0
+TRIN.US,D,20240924,000000,14.15,14.21,13.92,13.93,831434,0
+TRIN.US,D,20240925,000000,13.96,14.01,13.835,13.9,651975,0
+TRIN.US,D,20240926,000000,13.95,14.02,13.91,13.92,490962,0
+TRIN.US,D,20240927,000000,14,14.06,13.91,13.93,1325700,0
+TRIN.US,D,20240930,000000,13.55,13.6,13.3785,13.57,1011443,0
+TRIN.US,D,20241001,000000,13.53,13.57,13.35,13.36,756270,0
+TRIN.US,D,20241002,000000,13.41,13.74,13.39,13.73,576729,0
+TRIN.US,D,20241003,000000,13.73,13.91,13.7,13.85,541763,0
+TRIN.US,D,20241004,000000,13.85,13.9,13.675,13.82,298991,0
+TRIN.US,D,20241007,000000,13.77,13.82,13.625,13.71,303951,0
+TRIN.US,D,20241008,000000,13.68,13.93,13.63,13.9,787862,0
+TRIN.US,D,20241009,000000,13.85,13.945,13.82,13.91,552031,0
+TRIN.US,D,20241010,000000,13.93,13.93,13.83,13.9,335331,0
+TRIN.US,D,20241011,000000,13.89,13.92,13.8,13.81,263731,0
+TRIN.US,D,20241014,000000,13.84,13.8994,13.7716,13.86,469490,0
+TRIN.US,D,20241015,000000,13.9,13.95,13.83,13.92,700838,0
+TRIN.US,D,20241016,000000,13.95,13.95,13.85,13.86,380814,0
+TRIN.US,D,20241017,000000,13.88,13.88,13.71,13.72,387020,0
+TRIN.US,D,20241018,000000,13.84,13.95,13.84,13.9,829017,0
+TRIN.US,D,20241021,000000,13.9,13.97,13.82,13.94,789909,0
+TRIN.US,D,20241022,000000,13.92,13.93,13.85,13.85,375499,0
+TRIN.US,D,20241023,000000,13.85,13.87,13.73,13.76,505796,0
+TRIN.US,D,20241024,000000,13.71,13.782,13.684,13.72,305753,0
+TRIN.US,D,20241025,000000,13.77,13.77,13.615,13.66,494893,0
+TRIN.US,D,20241028,000000,13.7,13.89,13.7,13.88,302902,0
+TRIN.US,D,20241029,000000,13.83,13.8599,13.55,13.59,551987,0
+TRIN.US,D,20241030,000000,13.69,13.85,13.51,13.62,629399,0
+TRIN.US,D,20241031,000000,13.6,13.865,13.6,13.78,482869,0
+TRIN.US,D,20241101,000000,13.76,13.795,13.33,13.35,1105093,0
+TRIN.US,D,20241104,000000,13.455,13.455,13.045,13.11,924664,0
+TRIN.US,D,20241105,000000,13.12,13.39,13.12,13.37,557983,0
+TRIN.US,D,20241106,000000,13.66,13.69,13.34,13.67,584091,0
+TRIN.US,D,20241107,000000,13.67,13.835,13.596,13.63,471418,0
+TRIN.US,D,20241108,000000,13.9,14.12,13.81,14.08,719794,0
+TRIN.US,D,20241111,000000,14.1,14.285,14.08,14.27,534379,0
+TRIN.US,D,20241112,000000,14.23,14.23,14.0001,14.06,296896,0
+TRIN.US,D,20241113,000000,14.07,14.21,14.06,14.2,320445,0
+TRIN.US,D,20241114,000000,14.2,14.21,14.0401,14.16,377001,0
+TRIN.US,D,20241115,000000,14.16,14.23,14.13,14.19,373994,0
+TRIN.US,D,20241118,000000,14.2,14.35,14.1694,14.31,444652,0
+TRIN.US,D,20241119,000000,14.31,14.31,14.22,14.3,436506,0
+TRIN.US,D,20241120,000000,14.31,14.365,14.225,14.25,396578,0
+TRIN.US,D,20241121,000000,14.26,14.3399,14.23,14.26,327680,0
+TRIN.US,D,20241122,000000,14.3,14.365,14.2801,14.34,309141,0
+TRIN.US,D,20241125,000000,14.45,14.45,14.19,14.25,442659,0
+TRIN.US,D,20241126,000000,14.24,14.43,14.2383,14.39,532157,0
+TRIN.US,D,20241127,000000,14.43,14.5486,14.42,14.48,429503,0
+TRIN.US,D,20241129,000000,14.48,14.72,14.46,14.67,554936,0
+TRIN.US,D,20241202,000000,14.47,14.584,14.095,14.44,849068,0
+TRIN.US,D,20241203,000000,14.44,14.48,14.325,14.34,322600,0
+TRIN.US,D,20241204,000000,14.34,14.405,14.23,14.4,347828,0
+TRIN.US,D,20241205,000000,14.45,14.49,14.22,14.27,551027,0
+TRIN.US,D,20241206,000000,14.3,14.355,14.17,14.3,290537,0
+TRIN.US,D,20241209,000000,14.3,14.395,14.235,14.37,1306189,0
+TRIN.US,D,20241210,000000,14.37,14.45,14.19,14.34,843083,0
+TRIN.US,D,20241211,000000,14.45,14.48,14.275,14.3,455400,0
+TRIN.US,D,20241212,000000,14.35,14.42,14.24,14.36,401046,0
+TRIN.US,D,20241213,000000,14.5,14.63,14.42,14.6,635896,0
+TRIN.US,D,20241216,000000,14.6,14.7,14.49,14.53,540636,0
+TRIN.US,D,20241217,000000,14.5,14.5,14.36,14.44,456438,0
+TRIN.US,D,20241218,000000,14.49,14.599,14.2785,14.3,471666,0
+TRIN.US,D,20241219,000000,14.4,14.47,14.26,14.36,461064,0
+TRIN.US,D,20241220,000000,14.33,14.6199,14.31,14.5,833639,0
+TRIN.US,D,20241223,000000,14.55,14.66,14.46,14.65,411239,0
+TRIN.US,D,20241224,000000,14.65,14.82,14.62,14.8,361830,0
+TRIN.US,D,20241226,000000,14.75,14.87,14.725,14.87,652532,0
+TRIN.US,D,20241227,000000,14.86,14.89,14.71,14.79,495913,0
+TRIN.US,D,20241230,000000,14.82,14.86,14.645,14.81,1003185,0
+TRIN.US,D,20241231,000000,14.31,14.52,14.28,14.47,845302,0
+TRIN.US,D,20250102,000000,14.5,14.68,14.485,14.61,798915,0
+TRIN.US,D,20250103,000000,14.6,14.735,14.6,14.7,687664,0
+TRIN.US,D,20250106,000000,14.75,14.78,14.53,14.63,536698,0
+TRIN.US,D,20250107,000000,14.7,14.7,14.48,14.5,347989,0
+TRIN.US,D,20250108,000000,14.54,14.54,14.2301,14.28,460639,0
+TRIN.US,D,20250110,000000,14.27,14.3,14.13,14.26,313751,0
+TRIN.US,D,20250113,000000,14.2,14.32,14.15,14.32,541342,0
+TRIN.US,D,20250114,000000,14.31,14.625,14.305,14.46,988956,0
+TRIN.US,D,20250115,000000,14.57,14.63,14.47,14.61,623427,0
+TRIN.US,D,20250116,000000,14.62,14.72,14.59,14.7,387702,0
+TRIN.US,D,20250117,000000,14.7,14.73,14.575,14.61,478830,0
+TRIN.US,D,20250121,000000,14.69,14.7701,14.57,14.75,838941,0
+TRIN.US,D,20250122,000000,14.7,14.785,14.69,14.76,491530,0
+TRIN.US,D,20250123,000000,14.8,14.92,14.7816,14.92,471275,0
+TRIN.US,D,20250124,000000,14.87,14.97,14.87,14.92,322022,0
+TRIN.US,D,20250127,000000,14.92,15.02,14.8701,14.96,426076,0
+TRIN.US,D,20250128,000000,14.97,15.045,14.95,15,561891,0
+TRIN.US,D,20250129,000000,14.99,15.1,14.88,14.93,516652,0
+TRIN.US,D,20250130,000000,14.99,15.0657,14.96,15.06,460695,0
+TRIN.US,D,20250131,000000,15.1,15.38,15.07,15.3,512932,0
+TRIN.US,D,20250203,000000,15,15.35,15,15.33,517009,0
+TRIN.US,D,20250204,000000,15.34,15.505,15.25,15.48,561541,0
+TRIN.US,D,20250205,000000,15.68,16,15.55,15.98,1145251,0
+TRIN.US,D,20250206,000000,16,16.12,15.94,16.01,518970,0
+TRIN.US,D,20250207,000000,16.01,16.035,15.8505,15.94,318300,0
+TRIN.US,D,20250210,000000,15.93,15.95,15.76,15.89,464573,0
+TRIN.US,D,20250211,000000,15.91,15.92,15.67,15.69,405039,0
+TRIN.US,D,20250212,000000,15.59,15.825,15.589,15.81,529548,0
+TRIN.US,D,20250213,000000,15.87,15.96,15.71,15.76,524862,0
+TRIN.US,D,20250214,000000,15.8,15.92,15.79,15.85,359617,0
+TRIN.US,D,20250218,000000,15.93,16,15.84,16,755430,0
+TRIN.US,D,20250219,000000,16,16.215,15.955,16.21,518211,0
+TRIN.US,D,20250220,000000,16.26,16.26,16.01,16.02,489864,0
+TRIN.US,D,20250221,000000,16.02,16.11,15.82,15.83,464077,0
+TRIN.US,D,20250224,000000,15.89,15.98,15.66,15.925,435884,0
+TRIN.US,D,20250225,000000,15.95,15.98,15.74,15.74,479570,0
+TRIN.US,D,20250226,000000,16,16.82,15.955,16.54,1190572,0
+TRIN.US,D,20250227,000000,16.65,16.67,16.15,16.22,726496,0
+TRIN.US,D,20250228,000000,16.28,16.61,16.26,16.56,531594,0
+TRIN.US,D,20250303,000000,16.55,16.6,16.373,16.44,438710,0
+TRIN.US,D,20250304,000000,16.37,16.3996,16.0504,16.16,550600,0
+TRIN.US,D,20250305,000000,16.21,16.21,15.835,16.02,557694,0
+TRIN.US,D,20250306,000000,16.02,16.02,15.7107,15.74,497343,0
+TRIN.US,D,20250307,000000,15.73,16.15,15.72,16.13,450123,0
+TRIN.US,D,20250310,000000,16.01,16.12,15.93,16.07,501144,0
+TRIN.US,D,20250311,000000,16.02,16.11,15.61,15.71,724040,0
+TRIN.US,D,20250312,000000,15.9,15.93,15.7,15.81,383464,0
+TRIN.US,D,20250313,000000,15.8,15.89,15.56,15.56,334177,0
+TRIN.US,D,20250314,000000,15.71,15.83,15.66,15.83,398697,0
+TRIN.US,D,20250317,000000,15.85,16.12,15.85,16.06,291162,0
+TRIN.US,D,20250318,000000,16.05,16.11,15.97,16.07,401110,0
+TRIN.US,D,20250319,000000,16.1,16.14,15.86,15.96,452058,0
+TRIN.US,D,20250320,000000,16.02,16.17,15.96,16.15,552226,0
+TRIN.US,D,20250321,000000,16.19,16.19,16.03,16.14,854254,0
+TRIN.US,D,20250324,000000,16.22,16.23,16.02,16.09,543548,0
+TRIN.US,D,20250325,000000,16.16,16.1899,16.063734,16.155,421263,0
+TRIN.US,D,20250326,000000,16.16,16.1877,16.04,16.11,476386,0
+TRIN.US,D,20250327,000000,16.13,16.131,15.95,16.06,644427,0
+TRIN.US,D,20250328,000000,16.11,16.18,15.745,15.83,792306,0
+TRIN.US,D,20250331,000000,15.35,15.35,14.7801,15.16,1267286,0
+TRIN.US,D,20250401,000000,15.16,15.66,15.07,15.51,704000,0
+TRIN.US,D,20250402,000000,15.47,15.6,15.39,15.52,454895,0
+TRIN.US,D,20250403,000000,15.21,15.58,15.17,15.44,680592,0
+TRIN.US,D,20250404,000000,15.18,15.24,14.1655,14.3,1227191,0
+TRIN.US,D,20250407,000000,13.74,14,12.5,13.58,1954181,0
+TRIN.US,D,20250408,000000,14.1,14.4999,13.45,13.53,1187410,0
+TRIN.US,D,20250409,000000,13.52,14.4,13.1805,14.17,1396973,0
+TRIN.US,D,20250410,000000,14.24,14.24,13.62,13.81,733082,0
+TRIN.US,D,20250411,000000,13.85,13.93,13.35,13.56,797090,0
+TRIN.US,D,20250414,000000,13.77,14.24,13.72,14.15,707817,0
+TRIN.US,D,20250415,000000,14.08,14.48,14.08,14.39,657747,0
+TRIN.US,D,20250416,000000,14.3,14.5,14.0959,14.13,440170,0
+TRIN.US,D,20250417,000000,14.15,14.395,14.0773,14.32,384021,0
+TRIN.US,D,20250421,000000,14.25,14.32,13.86,14.01,447731,0
+TRIN.US,D,20250422,000000,14.19,14.365,14.16,14.3,309741,0
+TRIN.US,D,20250423,000000,14.74,14.76,14.45,14.52,416045,0
+TRIN.US,D,20250424,000000,14.51,14.81,14.46,14.71,265238,0
+TRIN.US,D,20250425,000000,14.75,14.92,14.64,14.86,378212,0
+TRIN.US,D,20250428,000000,14.83,15.02,14.76,14.84,323046,0
+TRIN.US,D,20250429,000000,14.85,14.8576,14.53,14.7,355720,0
+TRIN.US,D,20250430,000000,14.6,14.615,14.28,14.53,577867,0
+TRIN.US,D,20250501,000000,14.58,14.615,14.2,14.23,688819,0
+TRIN.US,D,20250502,000000,14.25,14.4096,14.2,14.33,503902,0
+TRIN.US,D,20250505,000000,14.2,14.2499,14.07,14.14,423979,0
+TRIN.US,D,20250506,000000,14.1,14.195,13.9701,14.1,471310,0
+TRIN.US,D,20250507,000000,13.94,14.175,13.75,13.83,1005866,0
+TRIN.US,D,20250508,000000,14.2,14.2,13.86,14.12,542251,0
+TRIN.US,D,20250509,000000,14.17,14.31,14.14,14.25,276779,0
+TRIN.US,D,20250512,000000,14.5,14.73,14.388,14.59,509824,0
+TRIN.US,D,20250513,000000,14.65,14.95,14.615,14.81,632126,0
+TRIN.US,D,20250514,000000,14.89,14.91,14.63,14.76,500476,0
+TRIN.US,D,20250515,000000,14.72,14.785,14.66,14.73,526670,0
+TRIN.US,D,20250516,000000,14.81,14.86,14.71,14.84,594841,0
+TRIN.US,D,20250519,000000,14.8,15.045,14.71,14.98,596022,0
+TRIN.US,D,20250520,000000,14.94,14.99,14.89,14.95,411816,0
+TRIN.US,D,20250521,000000,14.88,14.88,14.49,14.5,426392,0
+TRIN.US,D,20250522,000000,14.47,14.4989,14.3592,14.39,528793,0
+TRIN.US,D,20250523,000000,14.35,14.5052,14.2826,14.47,294425,0
+TRIN.US,D,20250527,000000,14.65,14.73,14.56,14.68,426110,0
+TRIN.US,D,20250528,000000,14.68,14.7833,14.605,14.63,435294,0
+TRIN.US,D,20250529,000000,14.7,14.7,14.57,14.6,373826,0
+TRIN.US,D,20250530,000000,14.58,14.6099,14.485,14.56,444369,0
+TRIN.US,D,20250602,000000,14.56,14.56,14.42,14.47,327223,0
+TRIN.US,D,20250603,000000,14.58,14.63,14.44,14.57,523741,0
+TRIN.US,D,20250604,000000,14.56,14.77,14.49,14.5,550384,0
+TRIN.US,D,20250605,000000,14.53,14.575,14.31,14.41,1132068,0
+TRIN.US,D,20250606,000000,14.57,14.59,14.39,14.54,906741,0
+TRIN.US,D,20250609,000000,14.6,14.7601,14.6,14.65,982029,0
+TRIN.US,D,20250610,000000,14.67,14.77,14.554787,14.6,667827,0
+TRIN.US,D,20250611,000000,14.62,14.6788,14.525,14.57,725214,0
+TRIN.US,D,20250612,000000,14.57,14.62,14.45,14.52,555445,0
+TRIN.US,D,20250613,000000,14.45,14.48,14.36,14.45,578781,0
+TRIN.US,D,20250616,000000,14.54,14.615,14.35,14.38,810395,0
+TRIN.US,D,20250617,000000,14.35,14.47,14.26,14.33,975358,0
+TRIN.US,D,20250618,000000,14.3799,14.43,14.18,14.3,1001790,0
+TRIN.US,D,20250620,000000,14.4,14.4238,14.22,14.27,1582699,0
+TRIN.US,D,20250623,000000,14.3,14.3,14.02,14.18,965976,0
+TRIN.US,D,20250624,000000,14.24,14.41,14.18,14.38,801476,0
+TRIN.US,D,20250625,000000,14.42,14.42,14.17,14.23,832765,0
+TRIN.US,D,20250626,000000,14.28,14.5799,14.28,14.52,985037,0
+TRIN.US,D,20250627,000000,14.53,14.56,14.25,14.34,1457255,0
+TRIN.US,D,20250630,000000,13.91,14.13,13.7606,14.07,1006759,0
+TRIN.US,D,20250701,000000,14,14.1,13.97,14.04,637823,0
+TRIN.US,D,20250702,000000,14.03,14.21,14.0206,14.2,882458,0
+TRIN.US,D,20250703,000000,14.2,14.315,14.2,14.29,496125,0
+TRIN.US,D,20250707,000000,14.27,14.29,14.11,14.17,769975,0
+TRIN.US,D,20250708,000000,14.18,14.24,14.12,14.15,527675,0
+TRIN.US,D,20250709,000000,14.2,14.215,14.11,14.16,696935,0
+TRIN.US,D,20250710,000000,14.17,14.55,14.17,14.44,1331132,0
+TRIN.US,D,20250711,000000,14.42,14.45,14.3399,14.41,810169,0
+TRIN.US,D,20250714,000000,14.4,14.695,14.37,14.65,1423907,0
+TRIN.US,D,20250715,000000,14.66,14.77,14.51,14.52,1067479,0
+TRIN.US,D,20250716,000000,14.6,14.81,14.5509,14.8,1498769,0
+TRIN.US,D,20250717,000000,14.85,15.015,14.79,14.97,916039,0
+TRIN.US,D,20250718,000000,15.05,15.12,14.9,14.97,532694,0
+TRIN.US,D,20250721,000000,14.99,15.05,14.81,14.83,790079,0
+TRIN.US,D,20250722,000000,14.85,14.96,14.79,14.93,440336,0
+TRIN.US,D,20250723,000000,14.93,15.08,14.93,15.02,416657,0
+TRIN.US,D,20250724,000000,15.05,15.135,15.01,15.02,476887,0
+TRIN.US,D,20250725,000000,15.09,15.13,14.945,15.07,483420,0
+TRIN.US,D,20250728,000000,15.1,15.115,14.785,14.83,579928,0
+TRIN.US,D,20250729,000000,14.82,14.915,14.5814,14.88,569455,0
+TRIN.US,D,20250730,000000,14.92,15.09,14.89,14.96,663231,0
+TRIN.US,D,20250731,000000,15.07,15.19,14.9,14.99,548310,0
+TRIN.US,D,20250801,000000,14.9,14.985,14.72,14.91,796867,0
+TRIN.US,D,20250804,000000,14.96,15.01,14.885,14.95,464614,0
+TRIN.US,D,20250805,000000,15.02,15.175,14.925,15.12,492727,0
+TRIN.US,D,20250806,000000,15.54,15.665,15.16,15.33,1223887,0
+TRIN.US,D,20250807,000000,15.4,15.535,15.33,15.48,721321,0
+TRIN.US,D,20250808,000000,15.61,15.855,15.543,15.82,1059790,0
+TRIN.US,D,20250811,000000,15.85,15.87,15.625,15.75,790486,0
+TRIN.US,D,20250812,000000,15.8,15.91,15.68,15.87,780083,0
+TRIN.US,D,20250813,000000,15.96,16.165,15.885,16.12,1013759,0
+TRIN.US,D,20250814,000000,16.03,16.1999,15.84,16.105,612952,0
+TRIN.US,D,20250815,000000,16.1,16.1699,15.94,15.95,513321,0
+TRIN.US,D,20250818,000000,15.98,15.9965,15.88,15.92,754024,0
+TRIN.US,D,20250819,000000,15.95,16.03,15.85,15.91,511364,0
+TRIN.US,D,20250820,000000,15.89,15.925,15.65,15.83,699878,0
+TRIN.US,D,20250821,000000,15.79,15.86,15.73,15.77,476195,0
+TRIN.US,D,20250822,000000,15.76,15.94,15.76,15.81,529343,0
+TRIN.US,D,20250825,000000,15.85,15.8805,15.765,15.79,517847,0
+TRIN.US,D,20250826,000000,15.73,15.97,15.68,15.97,436875,0
+TRIN.US,D,20250827,000000,15.95,16.115,15.9,16.03,480457,0
+TRIN.US,D,20250828,000000,16.03,16.159,15.9847,16.14,465952,0
+TRIN.US,D,20250829,000000,16.125,16.26,16.125,16.2,734117,0
+TRIN.US,D,20250902,000000,16.13,16.32,16.07,16.22,564911,0
+TRIN.US,D,20250903,000000,16.25,16.25,16.1446,16.18,432693,0
+TRIN.US,D,20250904,000000,16.23,16.23,16.1,16.19,553227,0
+TRIN.US,D,20250905,000000,16.31,16.31,16.155,16.23,544903,0
+TRIN.US,D,20250908,000000,16.26,16.29,16.0808,16.24,570014,0
+TRIN.US,D,20250909,000000,16.25,16.3199,16.16,16.2,485065,0
+TRIN.US,D,20250910,000000,16.19,16.25,16.09,16.11,457981,0
+TRIN.US,D,20250911,000000,16.23,16.245,16.04,16.12,665416,0
+TRIN.US,D,20250912,000000,16.06,16.145,16.06,16.11,388389,0
+TRIN.US,D,20250915,000000,16.16,16.2103,16.01,16.02,708111,0
+TRIN.US,D,20250916,000000,16.055,16.09,15.96,16.06,689232,0
+TRIN.US,D,20250917,000000,16.08,16.26,16.07,16.09,693470,0
+TRIN.US,D,20250918,000000,16.2,16.28,16,16.27,2702112,0
+TRIN.US,D,20250919,000000,16.34,16.49,16.3,16.47,1330944,0
+TRIN.US,D,20250922,000000,16.5,16.5,16.115,16.2,1077816,0
+TRIN.US,D,20250923,000000,16.22,16.32,16.13,16.14,670614,0
+TRIN.US,D,20250924,000000,16.17,16.23,15.73,15.8,1072400,0
+TRIN.US,D,20250925,000000,15.75,16.12,15.68,16.11,979074,0
+TRIN.US,D,20250926,000000,16.13,16.2,15.9547,16.05,1049882,0
+TRIN.US,D,20250929,000000,16.15,16.2,15.7319,15.86,1394378,0
+TRIN.US,D,20250930,000000,15.35,15.55,15.23,15.48,1188587,0
+TRIN.US,D,20251001,000000,15.35,15.4245,15.045,15.2,1047292,0
+TRIN.US,D,20251002,000000,15.18,15.625,15.13,15.56,815401,0
+TRIN.US,D,20251003,000000,15.58,15.605,15.215,15.24,694217,0
+TRIN.US,D,20251006,000000,15.27,15.42,15.04,15.055,847694,0
+TRIN.US,D,20251007,000000,15.05,15.073,14.615,14.74,1552356,0
+TRIN.US,D,20251008,000000,14.75,14.92,14.73,14.77,739202,0
+TRIN.US,D,20251009,000000,14.81,14.8734,14.58,14.66,975769,0
+TRIN.US,D,20251010,000000,14.65,14.78,14.4,14.44,1240061,0
+TRIN.US,D,20251013,000000,14.54,14.84,14.5,14.83,932266,0
+TRIN.US,D,20251014,000000,14.8,15.115,14.72,15,1208827,0
+TRIN.US,D,20251015,000000,15.08,15.29,15.01,15.14,974285,0
+TRIN.US,D,20251016,000000,15.16,15.22,14.675,14.69,669544,0
+TRIN.US,D,20251017,000000,14.69,14.86,14.63,14.79,586620,0
+TRIN.US,D,20251020,000000,14.82,14.8474,14.635,14.73,549849,0
+TRIN.US,D,20251021,000000,14.75,14.93,14.73,14.86,549977,0
+TRIN.US,D,20251022,000000,14.86,14.95,14.715,14.75,502179,0
+TRIN.US,D,20251023,000000,14.8,14.98,14.75,14.98,569436,0
+TRIN.US,D,20251024,000000,15,15.15,14.91,14.92,531918,0
+TRIN.US,D,20251027,000000,14.97,15.12,14.965,15.11,660252,0
+TRIN.US,D,20251028,000000,15.11,15.38,15.07,15.22,611709,0
+TRIN.US,D,20251029,000000,15.195,15.3,15.025,15.06,464181,0
+TRIN.US,D,20251030,000000,15.06,15.1882,14.915,15.03,486088,0
+TRIN.US,D,20251031,000000,15.03,15.29,14.95,15.09,699523,0
+TRIN.US,D,20251103,000000,15.2,15.225,14.975,15.12,603646,0
+TRIN.US,D,20251104,000000,15.1,15.18,14.97,15.175,582385,0
+TRIN.US,D,20251105,000000,14.8,14.8309,14.39,14.41,2267133,0
+TRIN.US,D,20251106,000000,14.56,14.85,14.33,14.41,1153600,0
+TRIN.US,D,20251107,000000,14.41,14.65,14.36,14.6,933965,0
+TRIN.US,D,20251110,000000,14.69,14.84,14.62,14.72,1123235,0
+TRIN.US,D,20251111,000000,14.8,14.9665,14.775,14.94,964101,0
+TRIN.US,D,20251112,000000,14.94,15.05,14.857,14.92,915705,0
+TRIN.US,D,20251113,000000,14.86,14.95,14.72,14.76,875814,0
+TRIN.US,D,20251114,000000,14.7,14.8099,14.61,14.77,646644,0
+TRIN.US,D,20251117,000000,14.78,14.78,14.48,14.52,743683,0
+TRIN.US,D,20251118,000000,14.5,14.625,14.43,14.61,676429,0
+TRIN.US,D,20251119,000000,14.63,14.63,14.33,14.38,859088,0
+TRIN.US,D,20251120,000000,14.42,14.5888,14.27,14.28,796103,0
+TRIN.US,D,20251121,000000,14.31,14.45,14.24,14.35,1000968,0
+TRIN.US,D,20251124,000000,14.38,14.555,14.28,14.53,735892,0
+TRIN.US,D,20251125,000000,14.61,14.7,14.51,14.66,734901,0
+TRIN.US,D,20251126,000000,14.7,14.82,14.6606,14.77,712567,0
+TRIN.US,D,20251128,000000,14.8,14.916,14.75,14.81,343303,0
+TRIN.US,D,20251201,000000,14.85,14.8512,14.555,14.58,763275,0
+TRIN.US,D,20251202,000000,14.6,14.79,14.465,14.56,679002,0
+TRIN.US,D,20251203,000000,14.56,14.795,14.56,14.77,631029,0
+TRIN.US,D,20251204,000000,14.77,14.85,14.7242,14.8,578159,0
+TRIN.US,D,20251205,000000,14.85,14.955,14.8007,14.92,628319,0
+TRIN.US,D,20251208,000000,15,15.29,14.95,15.28,1040643,0
+TRIN.US,D,20251209,000000,15.26,15.28,15.1,15.17,801732,0
+TRIN.US,D,20251210,000000,15.13,15.3,15.1,15.25,695715,0
+TRIN.US,D,20251211,000000,15.31,15.35,15.1,15.12,806053,0
+TRIN.US,D,20251212,000000,15.19,15.32,15.11,15.18,572702,0
+TRIN.US,D,20251215,000000,15.26,15.3,15.025,15.12,939104,0
+TRIN.US,D,20251216,000000,15.13,15.18,14.96,14.98,918069,0
+TRIN.US,D,20251217,000000,15.1,15.255,15.05,15.21,952588,0
+TRIN.US,D,20251218,000000,15.35,15.4002,15.13,15.18,1718532,0
+TRIN.US,D,20251219,000000,15.2,15.265,15.04,15.08,1599044,0
+TRIN.US,D,20251222,000000,15.18,15.19,15.06,15.15,1333556,0
+TRIN.US,D,20251223,000000,15.21,15.3188,15.125,15.205,1388838,0
+TRIN.US,D,20251224,000000,15.23,15.285,15.08,15.14,1114882,0
+TRIN.US,D,20251226,000000,15.14,15.21,15,15.2,1343816,0
+TRIN.US,D,20251229,000000,15.2,15.29,15.08,15.12,1867747,0
+TRIN.US,D,20251230,000000,15.17,15.17,15.0201,15.03,1780342,0
+TRIN.US,D,20251231,000000,14.52,14.8,14.45,14.65,1738461,0
+TRIN.US,D,20260102,000000,14.65,15.1785,14.65,15.05,1353397,0
+TRIN.US,D,20260105,000000,15.03,15.385,15.03,15.35,1307424,0
+TRIN.US,D,20260106,000000,15.39,15.47,15.16,15.47,1079611,0
+TRIN.US,D,20260107,000000,15.46,15.5199,15.235,15.35,901093,0
+TRIN.US,D,20260108,000000,15.38,15.8498,15.36,15.81,1149405,0
+TRIN.US,D,20260109,000000,15.82,15.87,15.715,15.81,933109,0
+TRIN.US,D,20260112,000000,15.81,15.98,15.71,15.95,972471,0
+TRIN.US,D,20260113,000000,16,16.09,15.7401,15.81,880289,0
+TRIN.US,D,20260114,000000,15.84,16.21,15.78,16.11,1540759,0
+TRIN.US,D,20260115,000000,15.98,16.28,15.7801,16.26,1555654,0
+TRIN.US,D,20260116,000000,16.24,16.34,16.05,16.21,1376219,0
+TRIN.US,D,20260120,000000,16.07,16.295,15.89,16.1,1283634,0
+TRIN.US,D,20260121,000000,16.15,16.53,16.15,16.53,735353,0
+TRIN.US,D,20260122,000000,16.54,16.78,16.51,16.72,981516,0
+TRIN.US,D,20260123,000000,16.71,16.73,16.41,16.52,1123800,0
+TRIN.US,D,20260126,000000,16.54,16.613,16.115,16.39,972554,0
+TRIN.US,D,20260127,000000,16.48,16.79,16.44,16.77,962678,0
+TRIN.US,D,20260128,000000,16.8,17.05,16.8,16.97,1071353,0
+TRIN.US,D,20260129,000000,17.055,17.2014,16.91,17.06,1416288,0
+TRIN.US,D,20260130,000000,17.035,17.0599,16.73,16.83,1654244,0
+TRIN.US,D,20260202,000000,16.83,16.83,16.16,16.35,2696749,0
+TRIN.US,D,20260203,000000,16.47,16.545,16.185,16.43,1483923,0
+TRIN.US,D,20260204,000000,16.48,16.61,15.93,16.24,1624721,0
+TRIN.US,D,20260205,000000,16.24,16.245,15.88,15.98,1143919,0
+TRIN.US,D,20260206,000000,16.02,16.21,15.813,16.19,1172239,0
+TRIN.US,D,20260209,000000,16.25,16.27,15.98,16.16,978579,0
+TRIN.US,D,20260210,000000,16.17,16.32,16.02,16.14,1477081,0
+TRIN.US,D,20260211,000000,16.288,16.29,15.795,15.82,1454483,0
+TRIN.US,D,20260212,000000,15.93,16.03,15.56,15.73,1667500,0
+TRIN.US,D,20260213,000000,15.5,15.59,15.22,15.41,1790458,0
+TRIN.US,D,20260217,000000,15.42,15.475,15.21,15.39,1234206,0
+TRIN.US,D,20260218,000000,15.39,15.58,15.27,15.55,1582854,0

daily/us/nasdaq stocks/3/tron.us.txt

@@ -0,0 +1,631 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRON.US,D,20230815,000000,4,6.01,3.6,4.98,3659000,0
+TRON.US,D,20230816,000000,3.6,4.68,3.42,3.6,1117665,0
+TRON.US,D,20230817,000000,3.48,4.16,3.35,3.42,333731,0
+TRON.US,D,20230818,000000,2.8,2.86,1.98,2.1,887602,0
+TRON.US,D,20230821,000000,2.02,2.45,1.8,2.26,633935,0
+TRON.US,D,20230822,000000,2.28,2.38,1.98,2.11,361845,0
+TRON.US,D,20230823,000000,1.91,2.1,1.7,1.83,325705,0
+TRON.US,D,20230824,000000,1.85,1.8957,1.72,1.83,110816,0
+TRON.US,D,20230825,000000,1.8,2.06,1.63,1.645,347268,0
+TRON.US,D,20230828,000000,1.65,1.78,1.47,1.54,192808,0
+TRON.US,D,20230829,000000,1.56,1.72,1.502,1.6464,88100,0
+TRON.US,D,20230830,000000,1.67,1.9489,1.64,1.92,123594,0
+TRON.US,D,20230831,000000,1.88,2.03,1.78,1.86,118985,0
+TRON.US,D,20230901,000000,1.81,2.1837,1.7464,2.15,157326,0
+TRON.US,D,20230905,000000,2.06,2.43,1.96,2.3,167047,0
+TRON.US,D,20230906,000000,2.28,2.8,1.98,2.04,383805,0
+TRON.US,D,20230907,000000,1.85,1.8682,1.53,1.61,196299,0
+TRON.US,D,20230908,000000,1.61,1.72,1.56,1.66,37805,0
+TRON.US,D,20230911,000000,1.71,1.74,1.6,1.61,69101,0
+TRON.US,D,20230912,000000,1.68,1.7,1.53,1.61,38602,0
+TRON.US,D,20230913,000000,1.6,1.617,1.48,1.52,52612,0
+TRON.US,D,20230914,000000,1.53,1.84,1.53,1.67,291806,0
+TRON.US,D,20230915,000000,1.7,1.799,1.6,1.61,109034,0
+TRON.US,D,20230918,000000,1.65,1.7699,1.62,1.67,69392,0
+TRON.US,D,20230919,000000,1.7,1.9199,1.67,1.79,107495,0
+TRON.US,D,20230920,000000,1.9,1.9312,1.8,1.86,78209,0
+TRON.US,D,20230921,000000,1.93,2.12,1.86,2.12,176889,0
+TRON.US,D,20230922,000000,2.13,2.67,1.8302,2.1026,428982,0
+TRON.US,D,20230925,000000,1.86,2.09,1.86,2.04,54818,0
+TRON.US,D,20230926,000000,2.01,2.28,1.98,2.12,144444,0
+TRON.US,D,20230927,000000,2.28,2.29,2.1,2.24,40061,0
+TRON.US,D,20230928,000000,2.19,2.2599,2.15,2.23,52416,0
+TRON.US,D,20230929,000000,2.25,2.25,2.11,2.16,33301,0
+TRON.US,D,20231002,000000,2.22,2.22,2.06,2.11,46850,0
+TRON.US,D,20231003,000000,2.24,2.24,2,2.06,57710,0
+TRON.US,D,20231004,000000,2,2,1.92,1.98,31541,0
+TRON.US,D,20231005,000000,1.93,1.93,1.71,1.77,36514,0
+TRON.US,D,20231006,000000,1.77,1.87,1.72,1.72,19011,0
+TRON.US,D,20231009,000000,1.7,1.8,1.53,1.55,21274,0
+TRON.US,D,20231010,000000,1.55,1.7499,1.53,1.66,49798,0
+TRON.US,D,20231011,000000,1.69,1.8372,1.69,1.71,21676,0
+TRON.US,D,20231012,000000,1.71,1.8299,1.63,1.63,42140,0
+TRON.US,D,20231013,000000,1.63,1.77,1.63,1.642,9655,0
+TRON.US,D,20231016,000000,1.63,1.6899,1.63,1.65,18452,0
+TRON.US,D,20231017,000000,1.65,1.72,1.63,1.63,29357,0
+TRON.US,D,20231018,000000,1.63,1.7,1.63,1.63,13784,0
+TRON.US,D,20231019,000000,1.74,1.74,1.54,1.57,29765,0
+TRON.US,D,20231020,000000,1.64,1.7099,1.5,1.64,42139,0
+TRON.US,D,20231023,000000,1.6,1.65,1.6,1.61,18778,0
+TRON.US,D,20231024,000000,1.61,1.64,1.5501,1.56,29846,0
+TRON.US,D,20231025,000000,1.54,1.63,1.51,1.59,18575,0
+TRON.US,D,20231026,000000,1.53,1.62,1.53,1.59,15584,0
+TRON.US,D,20231027,000000,1.54,1.56,1.43,1.51,54311,0
+TRON.US,D,20231030,000000,1.51,1.88,1.51,1.815,122023,0
+TRON.US,D,20231031,000000,1.81,1.95,1.68,1.71,72250,0
+TRON.US,D,20231101,000000,1.72,2.14,1.72,1.99,464820,0
+TRON.US,D,20231102,000000,2,2.08,1.7,1.83,129216,0
+TRON.US,D,20231103,000000,1.9,1.98,1.7891,1.89,60160,0
+TRON.US,D,20231106,000000,1.95,1.975,1.89,1.9,49460,0
+TRON.US,D,20231107,000000,1.99,1.99,1.8148,1.8799,22275,0
+TRON.US,D,20231108,000000,1.83,1.94,1.83,1.93,30853,0
+TRON.US,D,20231109,000000,1.88,2.05,1.81,1.87,97116,0
+TRON.US,D,20231110,000000,1.89,2.04,1.78,2,59231,0
+TRON.US,D,20231113,000000,2,2.1,1.955,2.04,43361,0
+TRON.US,D,20231114,000000,2.08,2.25,2.01,2.16,141657,0
+TRON.US,D,20231115,000000,2.15,2.2794,2.02,2.2,52174,0
+TRON.US,D,20231116,000000,2.21,2.55,2.0943,2.5,187585,0
+TRON.US,D,20231117,000000,2.73,3.1992,2.54,3.12,214460,0
+TRON.US,D,20231120,000000,3.04,3.4,2.94,3.301,161209,0
+TRON.US,D,20231121,000000,3.27,3.49,2.9442,3.31,183651,0
+TRON.US,D,20231122,000000,3.35,3.35,2.94,3.16,106301,0
+TRON.US,D,20231124,000000,3.03,3.0968,2.82,2.92,36768,0
+TRON.US,D,20231127,000000,3.04,3.04,2.685,2.84,49307,0
+TRON.US,D,20231128,000000,2.77,2.83,2.66,2.7,49758,0
+TRON.US,D,20231129,000000,2.66,2.77,2.56,2.71,49291,0
+TRON.US,D,20231130,000000,2.69,2.84,2.61,2.71,27983,0
+TRON.US,D,20231201,000000,2.8,3.114,2.7101,3.03,87423,0
+TRON.US,D,20231204,000000,3.05,3.05,2.7921,3,63019,0
+TRON.US,D,20231205,000000,3,3.0147,2.85,3,40245,0
+TRON.US,D,20231206,000000,3.1,3.2,2.8501,3.01,55261,0
+TRON.US,D,20231207,000000,3,3.08,2.8201,2.83,39304,0
+TRON.US,D,20231208,000000,2.98,2.98,2.8,2.84,37199,0
+TRON.US,D,20231211,000000,2.88,2.94,2.75,2.89,27463,0
+TRON.US,D,20231212,000000,2.9,3.005,2.8,2.91,68071,0
+TRON.US,D,20231213,000000,3.05,3.05,2.71,2.81,38820,0
+TRON.US,D,20231214,000000,2.84,2.9499,2.7646,2.79,26563,0
+TRON.US,D,20231215,000000,2.98,2.98,2.67,2.67,85709,0
+TRON.US,D,20231218,000000,2.77,2.77,2.52,2.52,30875,0
+TRON.US,D,20231219,000000,2.52,2.7087,2.27,2.46,97891,0
+TRON.US,D,20231220,000000,2.75,3.05,2,2.14,531954,0
+TRON.US,D,20231221,000000,2.44,2.51,2.08,2.12,93348,0
+TRON.US,D,20231222,000000,2.1,2.18,2.035,2.17,26353,0
+TRON.US,D,20231226,000000,2.29,2.3,2.0691,2.26,49911,0
+TRON.US,D,20231227,000000,2.28,2.28,1.85,1.94,130931,0
+TRON.US,D,20231228,000000,2.04,2.04,1.805,1.93,55142,0
+TRON.US,D,20231229,000000,1.9,1.91,1.49,1.55,170122,0
+TRON.US,D,20240102,000000,1.61,1.7,1.5603,1.63,43156,0
+TRON.US,D,20240103,000000,1.59,1.69,1.59,1.65,20510,0
+TRON.US,D,20240104,000000,1.59,1.7559,1.59,1.67,47536,0
+TRON.US,D,20240105,000000,1.65,1.79,1.65,1.74,33546,0
+TRON.US,D,20240108,000000,1.77,1.82,1.72,1.77,27083,0
+TRON.US,D,20240109,000000,1.76,1.8713,1.75,1.78,26044,0
+TRON.US,D,20240110,000000,1.78,1.85,1.75,1.78,18835,0
+TRON.US,D,20240111,000000,1.7801,1.8382,1.74,1.78,10662,0
+TRON.US,D,20240112,000000,1.77,1.92,1.6513,1.77,89924,0
+TRON.US,D,20240116,000000,1.7,1.98,1.67,1.78,126464,0
+TRON.US,D,20240117,000000,1.82,1.84,1.7,1.79,31049,0
+TRON.US,D,20240118,000000,1.67,1.8199,1.67,1.74,12606,0
+TRON.US,D,20240119,000000,1.68,1.78,1.665,1.72,28224,0
+TRON.US,D,20240122,000000,1.61,1.83,1.4801,1.6,154028,0
+TRON.US,D,20240123,000000,1.58,1.805,1.5601,1.75,92302,0
+TRON.US,D,20240124,000000,1.82,1.82,1.67,1.79,29601,0
+TRON.US,D,20240125,000000,1.73,1.99,1.5101,1.6,167546,0
+TRON.US,D,20240126,000000,1.65,1.65,1.54,1.55,20095,0
+TRON.US,D,20240129,000000,1.55,1.7178,1.55,1.65,82761,0
+TRON.US,D,20240130,000000,1.68,1.79,1.55,1.57,46895,0
+TRON.US,D,20240131,000000,1.57,1.6289,1.45,1.5,72285,0
+TRON.US,D,20240201,000000,1.5,1.58,1.5,1.54,28177,0
+TRON.US,D,20240202,000000,1.64,1.64,1.27,1.46,158462,0
+TRON.US,D,20240205,000000,1.47,1.96,1.47,1.895,800685,0
+TRON.US,D,20240206,000000,2.12,2.65,1.63,1.82,692820,0
+TRON.US,D,20240207,000000,1.66,1.7459,1.58,1.6601,104758,0
+TRON.US,D,20240208,000000,1.71,1.71,1.59,1.59,66311,0
+TRON.US,D,20240209,000000,1.6,1.65,1.5,1.58,31800,0
+TRON.US,D,20240212,000000,1.53,1.6,1.5,1.54,35052,0
+TRON.US,D,20240213,000000,1.49,1.59,1.49,1.55,42066,0
+TRON.US,D,20240214,000000,1.53,1.5474,1.35,1.5,65327,0
+TRON.US,D,20240215,000000,1.5,1.5,1.1808,1.4,67931,0
+TRON.US,D,20240216,000000,1.39,1.46,1.39,1.4,21412,0
+TRON.US,D,20240220,000000,1.4,1.4,1.3,1.35,37933,0
+TRON.US,D,20240221,000000,1.31,1.3199,1.2011,1.21,46512,0
+TRON.US,D,20240222,000000,1.18,1.32,1.18,1.32,31366,0
+TRON.US,D,20240223,000000,1.26,1.2725,1.21,1.23,34907,0
+TRON.US,D,20240226,000000,1.2,1.2847,1.12,1.17,30342,0
+TRON.US,D,20240227,000000,1.13,1.28,1.13,1.25,82764,0
+TRON.US,D,20240228,000000,1.21,1.3099,1.1512,1.29,551339,0
+TRON.US,D,20240229,000000,1.16,1.3,1.12,1.24,221843,0
+TRON.US,D,20240301,000000,1.235,1.2856,1.1701,1.2,22923,0
+TRON.US,D,20240304,000000,1.24,1.24,1.07,1.08,73454,0
+TRON.US,D,20240305,000000,1.05,1.13,1.05,1.06,37592,0
+TRON.US,D,20240306,000000,1.07,1.1399,1.01,1.025,33975,0
+TRON.US,D,20240307,000000,1.02,1.16,1.02,1.14,43128,0
+TRON.US,D,20240308,000000,1.14,1.17,1.1201,1.17,24080,0
+TRON.US,D,20240311,000000,1.16,1.2614,1.145,1.2,46736,0
+TRON.US,D,20240312,000000,1.19,1.28,1.08,1.1,80154,0
+TRON.US,D,20240313,000000,1.11,1.15,1.09,1.09,11723,0
+TRON.US,D,20240314,000000,1.09,1.1664,1.05,1.09,28402,0
+TRON.US,D,20240315,000000,1.08,1.09,1.0621,1.07,19195,0
+TRON.US,D,20240318,000000,1.14,1.18,1.07,1.1,51349,0
+TRON.US,D,20240319,000000,1.14,1.33,1.0978,1.2,135982,0
+TRON.US,D,20240320,000000,1.25,1.57,1.25,1.55,328169,0
+TRON.US,D,20240321,000000,1.62,1.75,1.5055,1.64,248124,0
+TRON.US,D,20240322,000000,1.62,1.7,1.5,1.55,87813,0
+TRON.US,D,20240325,000000,1.67,1.674,1.5,1.64,90334,0
+TRON.US,D,20240326,000000,1.67,1.67,1.37,1.47,58432,0
+TRON.US,D,20240327,000000,1.57,1.5865,1.35,1.4,54494,0
+TRON.US,D,20240328,000000,1.46,1.59,1.2912,1.59,116911,0
+TRON.US,D,20240401,000000,1.55,1.55,1.39,1.53,74822,0
+TRON.US,D,20240402,000000,1.53,1.63,1.5,1.61,50850,0
+TRON.US,D,20240403,000000,1.59,1.69,1.48,1.5977,109120,0
+TRON.US,D,20240404,000000,1.6,1.8,1.5613,1.77,131225,0
+TRON.US,D,20240405,000000,1.81,1.8499,1.6,1.72,133882,0
+TRON.US,D,20240408,000000,1.75,1.78,1.67,1.75,75633,0
+TRON.US,D,20240409,000000,1.77,1.77,1.555,1.64,119900,0
+TRON.US,D,20240410,000000,1.7,1.74,1.6,1.64,86519,0
+TRON.US,D,20240411,000000,1.56,1.71,1.52,1.62,100294,0
+TRON.US,D,20240412,000000,1.62,1.7,1.6,1.68,78734,0
+TRON.US,D,20240415,000000,1.75,1.79,1.55,1.6,97033,0
+TRON.US,D,20240416,000000,1.74,1.74,1.55,1.6,76171,0
+TRON.US,D,20240417,000000,1.64,1.7,1.47,1.51,185001,0
+TRON.US,D,20240418,000000,1.51,1.5594,1.3314,1.41,96257,0
+TRON.US,D,20240419,000000,1.56,1.56,1.3399,1.36,61101,0
+TRON.US,D,20240422,000000,1.35,1.53,1.35,1.5,66335,0
+TRON.US,D,20240423,000000,1.53,1.54,1.39,1.5,60380,0
+TRON.US,D,20240424,000000,1.53,1.53,1.4001,1.47,69045,0
+TRON.US,D,20240425,000000,1.41,1.4681,1.38,1.38,70022,0
+TRON.US,D,20240426,000000,1.38,1.51,1.35,1.46,73431,0
+TRON.US,D,20240429,000000,1.49,1.49,1.4163,1.43,48334,0
+TRON.US,D,20240430,000000,1.42,1.46,1.34,1.36,39206,0
+TRON.US,D,20240501,000000,1.4,1.44,1.25,1.38,89164,0
+TRON.US,D,20240502,000000,1.4,1.43,1.3,1.35,52818,0
+TRON.US,D,20240503,000000,1.41,1.43,1.33,1.42,51478,0
+TRON.US,D,20240506,000000,1.43,1.43,1.33,1.41,31005,0
+TRON.US,D,20240507,000000,1.37,1.419,1.31,1.31,57305,0
+TRON.US,D,20240508,000000,1.41,1.42,1.3001,1.38,41480,0
+TRON.US,D,20240509,000000,1.4,1.4,1.35,1.37,36656,0
+TRON.US,D,20240510,000000,1.32,1.3301,1.25,1.29,48453,0
+TRON.US,D,20240513,000000,1.22,1.2799,1.22,1.23,41733,0
+TRON.US,D,20240514,000000,1.22,1.35,1.22,1.34,77258,0
+TRON.US,D,20240515,000000,1.27,1.33,1.27,1.28,76760,0
+TRON.US,D,20240516,000000,1.32,1.42,1.2903,1.39,106210,0
+TRON.US,D,20240517,000000,1.43,1.4999,1.37,1.47,60994,0
+TRON.US,D,20240520,000000,1.5,1.5,1.36,1.39,64527,0
+TRON.US,D,20240521,000000,1.39,1.4,1.35,1.39,45020,0
+TRON.US,D,20240522,000000,1.41,1.48,1.36,1.48,49248,0
+TRON.US,D,20240523,000000,1.48,1.48,1.42,1.48,33914,0
+TRON.US,D,20240524,000000,1.48,1.48,1.44,1.47,42452,0
+TRON.US,D,20240528,000000,1.43,1.47,1.38,1.38,24830,0
+TRON.US,D,20240529,000000,1.36,1.44,1.3075,1.35,25608,0
+TRON.US,D,20240530,000000,1.31,1.39,1.27,1.329,27081,0
+TRON.US,D,20240531,000000,1.28,1.34,1.24,1.28,37959,0
+TRON.US,D,20240603,000000,1.31,1.33,1.2606,1.27,28653,0
+TRON.US,D,20240604,000000,1.28,1.28,1.22,1.22,26088,0
+TRON.US,D,20240605,000000,1.21,1.263,1.15,1.2,49619,0
+TRON.US,D,20240606,000000,1.18,1.2258,1.08,1.16,27899,0
+TRON.US,D,20240607,000000,1.13,1.13,1.1,1.1,34876,0
+TRON.US,D,20240610,000000,1.06,1.1,1.03,1.05,39482,0
+TRON.US,D,20240611,000000,1.02,1.1,1.02,1.04,21767,0
+TRON.US,D,20240612,000000,1.1,1.23,1.065,1.16,129337,0
+TRON.US,D,20240613,000000,1.11,1.2,1.0912,1.175,23858,0
+TRON.US,D,20240614,000000,1.16,1.18,1.16,1.17,18151,0
+TRON.US,D,20240617,000000,1.12,1.17,1.12,1.1229,23745,0
+TRON.US,D,20240618,000000,1.07,1.11,1.03,1.03,23636,0
+TRON.US,D,20240620,000000,1.03,1.0401,0.95,0.96,44999,0
+TRON.US,D,20240621,000000,0.99,1.02,0.9536,1.01,28665,0
+TRON.US,D,20240624,000000,0.99,1.095,0.99,1.05,57606,0
+TRON.US,D,20240625,000000,1.09,1.23,1.085,1.14,98796,0
+TRON.US,D,20240626,000000,1.09,1.2,1.09,1.1,43212,0
+TRON.US,D,20240627,000000,1.19,1.21,1.17,1.21,45093,0
+TRON.US,D,20240628,000000,1.18,1.28,1.15,1.26,52796,0
+TRON.US,D,20240701,000000,1.26,1.2689,1.15,1.19,26128,0
+TRON.US,D,20240702,000000,1.18,1.18,1.08,1.1,22076,0
+TRON.US,D,20240703,000000,1.08,1.14,1.06,1.14,18136,0
+TRON.US,D,20240705,000000,1.06,1.1499,1.05,1.06,27936,0
+TRON.US,D,20240708,000000,1.02,1.13,1.02,1.13,53074,0
+TRON.US,D,20240709,000000,1.12,1.15,1.09,1.15,69257,0
+TRON.US,D,20240710,000000,1.15,1.15,1.0825,1.12,24360,0
+TRON.US,D,20240711,000000,1.12,1.12,1.0436,1.07,52517,0
+TRON.US,D,20240712,000000,1.06,1.2,1.06,1.16,98190,0
+TRON.US,D,20240715,000000,1.14,1.2699,1.11,1.12,140317,0
+TRON.US,D,20240716,000000,1.22,1.25,1.16,1.25,152185,0
+TRON.US,D,20240717,000000,1.17,1.4,1.17,1.39,151077,0
+TRON.US,D,20240718,000000,1.38,1.3979,1.2,1.2,76972,0
+TRON.US,D,20240719,000000,1.25,1.3,1.18,1.18,83425,0
+TRON.US,D,20240722,000000,1.21,1.42,1.19,1.42,120904,0
+TRON.US,D,20240723,000000,1.4,1.45,1.37,1.38,87266,0
+TRON.US,D,20240724,000000,1.34,1.3652,1.26,1.27,83083,0
+TRON.US,D,20240725,000000,1.28,1.3,1.23,1.28,47480,0
+TRON.US,D,20240726,000000,1.28,1.35,1.21,1.25,46771,0
+TRON.US,D,20240729,000000,1.29,1.29,1.19,1.23,58261,0
+TRON.US,D,20240730,000000,1.25,1.25,1.14,1.1629,67834,0
+TRON.US,D,20240731,000000,1.16,1.16,1.04,1.04,140485,0
+TRON.US,D,20240801,000000,1.03,1.0799,1.02,1.02,41423,0
+TRON.US,D,20240802,000000,0.9875,1.05,0.9801,1.005,36747,0
+TRON.US,D,20240805,000000,0.98,0.996,0.930101,0.96,63915,0
+TRON.US,D,20240806,000000,0.97,0.98395,0.93,0.9301,24730,0
+TRON.US,D,20240807,000000,1,1,0.9325,0.97,44738,0
+TRON.US,D,20240808,000000,0.94,0.9818,0.91,0.93,23156,0
+TRON.US,D,20240809,000000,0.99,0.99,0.8648,0.902,29321,0
+TRON.US,D,20240812,000000,0.88,0.9,0.8101,0.8162,46048,0
+TRON.US,D,20240813,000000,0.81,0.83,0.69505,0.6951,70939,0
+TRON.US,D,20240814,000000,0.69,0.7,0.6514,0.6514,19879,0
+TRON.US,D,20240815,000000,0.6684,0.7,0.665,0.7,51496,0
+TRON.US,D,20240816,000000,0.7,0.82,0.689701,0.774,54407,0
+TRON.US,D,20240819,000000,0.7976,0.899,0.7876,0.8201,49945,0
+TRON.US,D,20240820,000000,0.8689,0.9289,0.82,0.8673,41278,0
+TRON.US,D,20240821,000000,0.8884,0.889999,0.84,0.841,20939,0
+TRON.US,D,20240822,000000,0.821,0.85,0.8,0.815,8744,0
+TRON.US,D,20240823,000000,0.82,0.83,0.8,0.82,16944,0
+TRON.US,D,20240826,000000,0.82,0.8299,0.800001,0.82,11960,0
+TRON.US,D,20240827,000000,0.8,0.818,0.8,0.8099,16676,0
+TRON.US,D,20240828,000000,0.8,0.81,0.7513,0.761,13441,0
+TRON.US,D,20240829,000000,0.785,0.785,0.7,0.7361,25437,0
+TRON.US,D,20240830,000000,0.7422,0.76185,0.7422,0.76185,3914,0
+TRON.US,D,20240903,000000,0.759,0.81,0.71,0.752,18535,0
+TRON.US,D,20240904,000000,0.76,0.8788,0.7458,0.85,78105,0
+TRON.US,D,20240905,000000,0.87,1.25,0.8383,1.22,1879010,0
+TRON.US,D,20240906,000000,1.14,1.22,0.9,1.01,1207352,0
+TRON.US,D,20240909,000000,0.93,0.9781,0.81,0.85,218318,0
+TRON.US,D,20240910,000000,0.835,0.85619,0.8,0.8001,90503,0
+TRON.US,D,20240911,000000,0.8,0.8,0.6125,0.667,230555,0
+TRON.US,D,20240912,000000,0.65,0.7999,0.65,0.6895,76047,0
+TRON.US,D,20240913,000000,0.6688,0.74,0.6688,0.6938,95681,0
+TRON.US,D,20240916,000000,0.68,0.8115,0.68,0.7141,130125,0
+TRON.US,D,20240917,000000,0.731,0.7499,0.71,0.716,19018,0
+TRON.US,D,20240918,000000,0.72,0.74,0.6879,0.7237,35748,0
+TRON.US,D,20240919,000000,0.7659,0.7659,0.7,0.7196,54939,0
+TRON.US,D,20240920,000000,0.72,0.7399,0.71,0.712,44146,0
+TRON.US,D,20240923,000000,0.712,0.739,0.712,0.735,45382,0
+TRON.US,D,20240924,000000,0.74,0.78,0.712,0.78,227599,0
+TRON.US,D,20240925,000000,0.77,0.8,0.712,0.721,32373,0
+TRON.US,D,20240926,000000,0.73,0.75,0.7,0.7325,86689,0
+TRON.US,D,20240927,000000,0.7151,0.7399,0.7001,0.723,8066,0
+TRON.US,D,20240930,000000,0.7101,0.75,0.700101,0.749,20929,0
+TRON.US,D,20241001,000000,0.7268,0.77,0.706,0.7218,26509,0
+TRON.US,D,20241002,000000,0.7,0.7371,0.7,0.7029,10772,0
+TRON.US,D,20241003,000000,0.73,0.73,0.7006,0.7168,12561,0
+TRON.US,D,20241004,000000,0.7108,0.74,0.7009,0.711,37617,0
+TRON.US,D,20241007,000000,0.7,0.7468,0.7,0.72,16831,0
+TRON.US,D,20241008,000000,0.7,0.75,0.7,0.711,2672,0
+TRON.US,D,20241009,000000,0.711,0.8399,0.7,0.756,251787,0
+TRON.US,D,20241010,000000,0.74,0.76,0.7038,0.721575,90797,0
+TRON.US,D,20241011,000000,0.7039,0.75,0.7039,0.71,45016,0
+TRON.US,D,20241014,000000,0.738,0.738,0.6401,0.672,107190,0
+TRON.US,D,20241015,000000,0.6518,0.69,0.6405,0.6627,45154,0
+TRON.US,D,20241016,000000,0.6753,0.73,0.66,0.6805,23085,0
+TRON.US,D,20241017,000000,0.671,0.7455,0.6407,0.705,75775,0
+TRON.US,D,20241018,000000,0.6838,0.7488,0.6838,0.7107,74802,0
+TRON.US,D,20241021,000000,0.72,0.737,0.68,0.736,7936098,0
+TRON.US,D,20241022,000000,1.05,1.12,0.77,0.94,17676705,0
+TRON.US,D,20241023,000000,0.863,0.891,0.8035,0.81,760398,0
+TRON.US,D,20241024,000000,0.7994,0.84,0.77,0.8048,367956,0
+TRON.US,D,20241025,000000,0.7845,0.8001,0.75,0.7527,184545,0
+TRON.US,D,20241028,000000,0.7607,0.7895,0.65,0.69,204687,0
+TRON.US,D,20241029,000000,0.69,0.72,0.68,0.69,103112,0
+TRON.US,D,20241030,000000,0.6898,0.7069,0.66,0.662,135486,0
+TRON.US,D,20241031,000000,0.6725,0.75,0.6601,0.72,273829,0
+TRON.US,D,20241101,000000,0.73,0.8693,0.73,0.84,1410762,0
+TRON.US,D,20241104,000000,0.92,0.97,0.7,0.7588,3001079,0
+TRON.US,D,20241105,000000,0.72,0.74,0.695,0.7027,322379,0
+TRON.US,D,20241106,000000,0.665,0.7,0.631,0.6545,331897,0
+TRON.US,D,20241107,000000,0.6546,0.685,0.65,0.6513,89446,0
+TRON.US,D,20241108,000000,0.65,0.661,0.582,0.65,296729,0
+TRON.US,D,20241111,000000,0.631,0.65,0.6016,0.64,74370,0
+TRON.US,D,20241112,000000,0.6017,0.616,0.5696,0.575,149326,0
+TRON.US,D,20241113,000000,0.5852,0.60025,0.5511,0.57,89583,0
+TRON.US,D,20241114,000000,0.5762,0.64,0.5511,0.6212,133805,0
+TRON.US,D,20241115,000000,0.63,0.63,0.6016,0.6146,19869,0
+TRON.US,D,20241118,000000,0.62,0.64,0.5855,0.6303,117928,0
+TRON.US,D,20241119,000000,0.58,0.63,0.5533,0.6003,95822,0
+TRON.US,D,20241120,000000,0.584,0.63,0.5555,0.615,42729,0
+TRON.US,D,20241121,000000,0.65,0.72,0.59,0.71,327850,0
+TRON.US,D,20241122,000000,0.72,0.72,0.631,0.678,152520,0
+TRON.US,D,20241125,000000,0.78,0.81,0.6802,0.699,1397359,0
+TRON.US,D,20241126,000000,0.69,0.69,0.6,0.67,297244,0
+TRON.US,D,20241127,000000,0.6499,0.69,0.621001,0.6405,73766,0
+TRON.US,D,20241129,000000,0.65,0.66,0.635,0.6401,60558,0
+TRON.US,D,20241202,000000,0.6262,0.65,0.6,0.622,150930,0
+TRON.US,D,20241203,000000,0.63,0.64,0.6101,0.6301,105796,0
+TRON.US,D,20241204,000000,1.37,1.66,1.04,1.16,143643891,0
+TRON.US,D,20241205,000000,0.8862,0.8862,0.7412,0.785,7065475,0
+TRON.US,D,20241206,000000,0.7825,0.7919,0.7257,0.7257,1688372,0
+TRON.US,D,20241209,000000,0.71,0.8455,0.7,0.745,1196005,0
+TRON.US,D,20241210,000000,0.745,0.8281,0.745,0.79,793296,0
+TRON.US,D,20241211,000000,0.76,0.8,0.74,0.7429,561902,0
+TRON.US,D,20241212,000000,0.879,0.88,0.74,0.74,2060149,0
+TRON.US,D,20241213,000000,0.74,0.7413,0.681,0.71,539549,0
+TRON.US,D,20241216,000000,0.728,0.728,0.64,0.6422,682008,0
+TRON.US,D,20241217,000000,0.65,0.664,0.64,0.6611,362787,0
+TRON.US,D,20241218,000000,0.64,0.6573,0.6016,0.604,450416,0
+TRON.US,D,20241219,000000,0.62,0.639999,0.59,0.5931,308412,0
+TRON.US,D,20241220,000000,0.6,0.645,0.59,0.59,175382,0
+TRON.US,D,20241223,000000,0.583,0.6195,0.583,0.6195,109830,0
+TRON.US,D,20241224,000000,0.619,0.68,0.5927,0.65999,662292,0
+TRON.US,D,20241226,000000,0.65,0.6608,0.612,0.6459,208114,0
+TRON.US,D,20241227,000000,0.621,0.630101,0.59,0.615,270277,0
+TRON.US,D,20241230,000000,0.61,0.73,0.594,0.68,1163082,0
+TRON.US,D,20241231,000000,0.66,0.67,0.6089,0.629,798489,0
+TRON.US,D,20250102,000000,0.6238,0.678,0.6052,0.66,592546,0
+TRON.US,D,20250103,000000,0.671,0.671,0.61,0.654,504781,0
+TRON.US,D,20250106,000000,0.67,0.6954,0.6452,0.6855,652607,0
+TRON.US,D,20250107,000000,0.7,0.7,0.6405,0.685,214367,0
+TRON.US,D,20250108,000000,0.769,0.84,0.61,0.6398,12943957,0
+TRON.US,D,20250110,000000,0.639,0.6717,0.5558,0.5629,1480258,0
+TRON.US,D,20250113,000000,0.5401,0.5537,0.5,0.5537,643303,0
+TRON.US,D,20250114,000000,0.5381,0.5479,0.4801,0.5042,471727,0
+TRON.US,D,20250115,000000,0.494,0.497999,0.4062,0.436,717786,0
+TRON.US,D,20250116,000000,0.413,0.4599,0.412,0.448,258465,0
+TRON.US,D,20250117,000000,0.469,0.469,0.4475,0.45,212455,0
+TRON.US,D,20250121,000000,0.455,0.491999,0.445,0.455,366094,0
+TRON.US,D,20250122,000000,0.451,0.5,0.4401,0.4668,652003,0
+TRON.US,D,20250123,000000,0.46,0.4799,0.4311,0.45,333493,0
+TRON.US,D,20250124,000000,0.4365,0.459899,0.4347,0.4355,114091,0
+TRON.US,D,20250127,000000,0.422,0.4499,0.39,0.403,364060,0
+TRON.US,D,20250128,000000,0.39,0.4095,0.361,0.381,202036,0
+TRON.US,D,20250129,000000,0.38,0.3949,0.38,0.389,126863,0
+TRON.US,D,20250130,000000,0.385,0.3949,0.3335,0.3499,415384,0
+TRON.US,D,20250131,000000,0.35,0.3675,0.345,0.3522,123488,0
+TRON.US,D,20250203,000000,0.3511,0.3511,0.332201,0.3348,165588,0
+TRON.US,D,20250204,000000,0.3352,0.3487,0.3111,0.333,175706,0
+TRON.US,D,20250205,000000,0.333,0.335,0.3212,0.3348,102434,0
+TRON.US,D,20250206,000000,0.331,0.35,0.3228,0.335,59020,0
+TRON.US,D,20250207,000000,0.339,0.3552,0.3077,0.3157,171626,0
+TRON.US,D,20250210,000000,0.3003,0.33,0.3003,0.315,145954,0
+TRON.US,D,20250211,000000,0.32,0.3285,0.31,0.3141,61257,0
+TRON.US,D,20250212,000000,0.329,0.3661,0.31,0.3372,209305,0
+TRON.US,D,20250213,000000,0.342,0.3589,0.3218,0.358,127524,0
+TRON.US,D,20250214,000000,0.73,0.85149,0.6012,0.7,254392344,0
+TRON.US,D,20250218,000000,0.8857,1.09,0.811001,0.95,80139976,0
+TRON.US,D,20250219,000000,0.8629,0.8923,0.82,0.8653,6541814,0
+TRON.US,D,20250220,000000,0.89,0.9272,0.809,0.8568,3175540,0
+TRON.US,D,20250221,000000,0.7965,0.83,0.72,0.7924,3293023,0
+TRON.US,D,20250224,000000,0.7761,0.79,0.66,0.6783,2526450,0
+TRON.US,D,20250225,000000,0.621,0.66,0.58,0.6201,1872837,0
+TRON.US,D,20250226,000000,0.6364,0.678,0.5808,0.6215,821988,0
+TRON.US,D,20250227,000000,0.6,0.6199,0.4666,0.4845,3312662,0
+TRON.US,D,20250228,000000,0.425,0.4461,0.375,0.4066,1293527,0
+TRON.US,D,20250303,000000,0.372,0.3899,0.3362,0.345,1394915,0
+TRON.US,D,20250304,000000,0.345,0.44,0.3305,0.41,1659653,0
+TRON.US,D,20250305,000000,0.41,0.439999,0.3802,0.3975,330755,0
+TRON.US,D,20250306,000000,0.3856,0.41,0.364949,0.38,292633,0
+TRON.US,D,20250307,000000,0.371,0.3799,0.3526,0.378,190265,0
+TRON.US,D,20250310,000000,0.37,0.415,0.3602,0.3705,536965,0
+TRON.US,D,20250311,000000,0.37,0.46,0.37,0.421,473876,0
+TRON.US,D,20250312,000000,0.4084,0.44,0.4084,0.424,164305,0
+TRON.US,D,20250313,000000,0.415,0.4238,0.3807,0.4028,354385,0
+TRON.US,D,20250314,000000,0.411,0.4198,0.38,0.394,220653,0
+TRON.US,D,20250317,000000,0.4,0.42,0.38,0.401,182634,0
+TRON.US,D,20250318,000000,0.419,0.419,0.3701,0.381,196378,0
+TRON.US,D,20250319,000000,0.398,0.4088,0.3801,0.4022,113276,0
+TRON.US,D,20250320,000000,0.418,0.4185,0.4,0.401,119239,0
+TRON.US,D,20250321,000000,0.405,0.44,0.38,0.437,404598,0
+TRON.US,D,20250324,000000,0.4108,0.44,0.4011,0.43,128774,0
+TRON.US,D,20250325,000000,0.439,0.47,0.42,0.4387,133665,0
+TRON.US,D,20250326,000000,0.459,0.468,0.420001,0.465,272935,0
+TRON.US,D,20250327,000000,0.471,0.492,0.45,0.473,239866,0
+TRON.US,D,20250328,000000,0.46,0.4646,0.4201,0.453,139924,0
+TRON.US,D,20250331,000000,0.4444,0.4444,0.411,0.411,49094,0
+TRON.US,D,20250401,000000,0.4,0.4215,0.39,0.414,148180,0
+TRON.US,D,20250402,000000,0.4158,0.4299,0.39,0.405,82863,0
+TRON.US,D,20250403,000000,0.39,0.405,0.37,0.375,98424,0
+TRON.US,D,20250404,000000,0.367,0.367,0.2607,0.3024,959248,0
+TRON.US,D,20250407,000000,0.3105,0.3151,0.2703,0.312,156291,0
+TRON.US,D,20250408,000000,0.315,0.3177,0.3,0.30005,86709,0
+TRON.US,D,20250409,000000,0.291,0.37,0.2701,0.319,572493,0
+TRON.US,D,20250410,000000,0.3094,0.3094,0.28,0.2876,196135,0
+TRON.US,D,20250411,000000,0.2826,0.3149,0.28,0.303,159140,0
+TRON.US,D,20250414,000000,0.303,0.309,0.295,0.3012,116877,0
+TRON.US,D,20250415,000000,0.3,0.3014,0.285,0.293,56712,0
+TRON.US,D,20250416,000000,0.29,0.3018,0.282,0.282,65107,0
+TRON.US,D,20250417,000000,0.29,0.377,0.2799,0.328,735975,0
+TRON.US,D,20250421,000000,0.345,0.345,0.2815,0.3073,168589,0
+TRON.US,D,20250422,000000,0.3001,0.3394,0.3001,0.3368,232422,0
+TRON.US,D,20250423,000000,0.35,0.52,0.3401,0.459,2454304,0
+TRON.US,D,20250424,000000,0.45,0.45,0.3609,0.3937,1754134,0
+TRON.US,D,20250425,000000,0.38,0.439,0.37,0.3954,1199969,0
+TRON.US,D,20250428,000000,0.38,0.4177,0.361,0.409,452614,0
+TRON.US,D,20250429,000000,0.424,0.43,0.38,0.4002,350304,0
+TRON.US,D,20250430,000000,0.39,0.428,0.3826,0.401,228819,0
+TRON.US,D,20250501,000000,0.43,0.43,0.3904,0.4101,378880,0
+TRON.US,D,20250502,000000,0.4089,0.4194,0.3902,0.401,228943,0
+TRON.US,D,20250505,000000,0.4,0.418,0.4,0.4038,205494,0
+TRON.US,D,20250506,000000,0.4096,0.4395,0.4,0.419,471056,0
+TRON.US,D,20250507,000000,0.411,0.435,0.3925,0.401,317343,0
+TRON.US,D,20250508,000000,0.41,0.4599,0.3999,0.449,674843,0
+TRON.US,D,20250509,000000,0.44,0.44,0.4041,0.4186,251550,0
+TRON.US,D,20250512,000000,0.4066,0.45,0.4064,0.438,489179,0
+TRON.US,D,20250513,000000,0.4249,0.439,0.4004,0.4004,401107,0
+TRON.US,D,20250514,000000,0.4295,0.445,0.406001,0.445,450340,0
+TRON.US,D,20250515,000000,0.44,0.4499,0.423,0.431,172899,0
+TRON.US,D,20250516,000000,0.435,0.4585,0.412,0.4342,121559,0
+TRON.US,D,20250519,000000,0.454,0.454,0.4201,0.4328,203537,0
+TRON.US,D,20250520,000000,0.426,0.435,0.4128,0.4294,56673,0
+TRON.US,D,20250521,000000,0.416,0.443,0.4101,0.4329,297559,0
+TRON.US,D,20250522,000000,0.44,0.56,0.414,0.5202,1940836,0
+TRON.US,D,20250523,000000,0.51,0.66,0.51,0.625,1761110,0
+TRON.US,D,20250527,000000,0.59,0.649,0.59,0.629,540722,0
+TRON.US,D,20250528,000000,0.629,0.635,0.59,0.63,291185,0
+TRON.US,D,20250529,000000,0.635,0.635,0.551,0.58,479840,0
+TRON.US,D,20250530,000000,0.5746,0.6097,0.5512,0.575,112113,0
+TRON.US,D,20250602,000000,0.5622,0.58,0.5602,0.5695,179213,0
+TRON.US,D,20250603,000000,0.5691,0.57,0.54,0.56,181058,0
+TRON.US,D,20250604,000000,0.62,0.68,0.5635,0.614,940880,0
+TRON.US,D,20250605,000000,0.62,0.7808,0.61695,0.7526,1465576,0
+TRON.US,D,20250606,000000,0.77,0.81,0.7603,0.809,478105,0
+TRON.US,D,20250609,000000,0.81,0.858,0.7851,0.81,324396,0
+TRON.US,D,20250610,000000,0.8,0.84,0.78,0.839,235420,0
+TRON.US,D,20250611,000000,0.8138,0.93,0.8138,0.87,717247,0
+TRON.US,D,20250612,000000,0.87,1.2797,0.87,1.18,3610909,0
+TRON.US,D,20250613,000000,1.2,1.48,1.0342,1.45,2054356,0
+TRON.US,D,20250616,000000,5.52,10.8399,4.3,9.19,251394135,0
+TRON.US,D,20250617,000000,8.86,8.87,6.36,7.73,24772938,0
+TRON.US,D,20250618,000000,6.93,8.5,6.8,8.2,12043938,0
+TRON.US,D,20250620,000000,9.48,12.8,9.01,11.04,55074661,0
+TRON.US,D,20250623,000000,9.655,12.13,9.2,9.43,27094114,0
+TRON.US,D,20250624,000000,9.41,9.5,7.56,7.9,11158151,0
+TRON.US,D,20250625,000000,7.63,8.701683,7.2,8.68,5929698,0
+TRON.US,D,20250626,000000,8.38,9.08,7.625,7.96,3583622,0
+TRON.US,D,20250627,000000,8,8.15,7.25,7.68,2522738,0
+TRON.US,D,20250630,000000,8.2,8.85,7.4401,7.75,6740501,0
+TRON.US,D,20250701,000000,7.5,7.89,6.422,7.01,3543683,0
+TRON.US,D,20250702,000000,6.95,7.8,6.51,7.4,4089259,0
+TRON.US,D,20250703,000000,7.3,8.2,7.04,8.2,2562368,0
+TRON.US,D,20250707,000000,7.81,8.58,7.3701,8.44,4384170,0
+TRON.US,D,20250708,000000,8.3,8.4,7.605,7.61,2135730,0
+TRON.US,D,20250709,000000,7.61,7.6753,6.62,6.73,3187354,0
+TRON.US,D,20250710,000000,6.87,7.2,6.4,6.81,3338302,0
+TRON.US,D,20250711,000000,6.72,6.89,6.02,6.48,2995024,0
+TRON.US,D,20250714,000000,6.4,7.39,6.2,7.23,3537486,0
+TRON.US,D,20250715,000000,7.14,7.2151,6.59,6.72,2478546,0
+TRON.US,D,20250716,000000,7.8,10.99,7.42,10.3,34835672,0
+TRON.US,D,20250717,000000,11.3,12.8,8.1,11,10837456,0
+TRON.US,D,20250718,000000,11.4,11.4,9.7,10.1,4478488,0
+TRON.US,D,20250721,000000,10.1,11.11,8.7,8.83,4278767,0
+TRON.US,D,20250722,000000,8.7,9.14,8.49,8.61,1776423,0
+TRON.US,D,20250723,000000,8.64,9.8,8.3,9.785,2964672,0
+TRON.US,D,20250724,000000,9.87,9.95,8.73,8.74,2961607,0
+TRON.US,D,20250725,000000,9.04,10.1,8.9,9.6,4153985,0
+TRON.US,D,20250728,000000,9.99,12,9.93,10.855,11965875,0
+TRON.US,D,20250729,000000,10.3,10.67,9.05,9.29,4425067,0
+TRON.US,D,20250730,000000,9.46,9.565,8.78,8.8,2594169,0
+TRON.US,D,20250731,000000,8.8,9.3894,8.27,8.48,2975788,0
+TRON.US,D,20250801,000000,8.1,8.3898,7.56,7.57,2564636,0
+TRON.US,D,20250804,000000,7.83,7.9932,7.15,7.365,2112137,0
+TRON.US,D,20250805,000000,7.34,7.58,6.815,6.945,2051715,0
+TRON.US,D,20250806,000000,6.9,6.9856,6.44,6.85,2513395,0
+TRON.US,D,20250807,000000,7.01,7.16,6.765,7.12,1747288,0
+TRON.US,D,20250808,000000,7.07,7.37,6.61,6.97,1806092,0
+TRON.US,D,20250811,000000,7,7.5,6.43,6.86,3293521,0
+TRON.US,D,20250812,000000,6.85,7.39,6.57,7.15,1968125,0
+TRON.US,D,20250813,000000,7.3,8.09,7.11,7.16,3723243,0
+TRON.US,D,20250814,000000,6.93,7,6.65,6.98,1797735,0
+TRON.US,D,20250815,000000,6.94,6.9999,6.64,6.82,1106992,0
+TRON.US,D,20250818,000000,6.9,7.1143,6.62,6.77,1275667,0
+TRON.US,D,20250819,000000,6.72,6.84,5.62,5.68,2680187,0
+TRON.US,D,20250820,000000,5.68,5.92,5.13,5.64,2823721,0
+TRON.US,D,20250821,000000,5.56,5.82,5.16,5.18,1683781,0
+TRON.US,D,20250822,000000,5.17,5.45,4.84,5.215,5854204,0
+TRON.US,D,20250825,000000,5.15,5.25,4.9,4.93,1561834,0
+TRON.US,D,20250826,000000,4.92,5.2671,4.87,4.99,1761284,0
+TRON.US,D,20250827,000000,4.93,5.2,4.88,4.95,1300953,0
+TRON.US,D,20250828,000000,4.92,5.05,4.52,4.56,3146938,0
+TRON.US,D,20250829,000000,4.59,4.62,4.2,4.29,1931836,0
+TRON.US,D,20250902,000000,4.28,4.33,3.86,4.3,2595747,0
+TRON.US,D,20250903,000000,4.26,4.2797,3.89,3.91,1314507,0
+TRON.US,D,20250904,000000,3.82,3.86,3.47,3.5,2423017,0
+TRON.US,D,20250905,000000,3.1,3.325,2.68,2.7,5205645,0
+TRON.US,D,20250908,000000,2.97,3.89,2.97,3.28,10350880,0
+TRON.US,D,20250909,000000,3.42,3.867,3.05,3.14,5836351,0
+TRON.US,D,20250910,000000,3.16,3.2,2.97,3.08,2184751,0
+TRON.US,D,20250911,000000,3.03,3.8,3.03,3.74,4979545,0
+TRON.US,D,20250912,000000,3.78,3.78,3.44,3.59,1737775,0
+TRON.US,D,20250915,000000,3.53,3.55,2.98,3.005,3128605,0
+TRON.US,D,20250916,000000,3.05,3.27,2.97,2.98,1692877,0
+TRON.US,D,20250917,000000,2.97,3.17,2.82,2.84,1976362,0
+TRON.US,D,20250918,000000,2.88,3.05,2.8,2.91,2650054,0
+TRON.US,D,20250919,000000,2.9,3.11,2.87,2.98,2664471,0
+TRON.US,D,20250922,000000,2.86,2.86,2.66,2.7,2821980,0
+TRON.US,D,20250923,000000,2.71,2.71,2.36005,2.41,3135232,0
+TRON.US,D,20250924,000000,2.48,2.48,2.3,2.36,2055439,0
+TRON.US,D,20250925,000000,2.29,2.29,2.145,2.23,3930631,0
+TRON.US,D,20250926,000000,2.24,2.25,2.1,2.17,1533785,0
+TRON.US,D,20250929,000000,2.19,2.2893,2.05,2.08,1946046,0
+TRON.US,D,20250930,000000,2.1,2.11,1.87,1.93,2850217,0
+TRON.US,D,20251001,000000,1.9,2.07,1.9,1.97,1595083,0
+TRON.US,D,20251002,000000,2,2.62,1.995,2.61,8286067,0
+TRON.US,D,20251003,000000,2.68,3.2,2.67,2.9,10995375,0
+TRON.US,D,20251006,000000,3.02,3.13,2.65,2.94,3587779,0
+TRON.US,D,20251007,000000,2.9,3.28,2.8,2.91,3144058,0
+TRON.US,D,20251008,000000,2.97,3.71,2.97,3.66,7082306,0
+TRON.US,D,20251009,000000,3.75,4.07,3.5,3.99,5967251,0
+TRON.US,D,20251010,000000,4.24,4.65,3.32,3.41,9750887,0
+TRON.US,D,20251013,000000,3.59,4.15,3.3,4.13,4386972,0
+TRON.US,D,20251014,000000,3.71,3.99,3.71,3.89,2733720,0
+TRON.US,D,20251015,000000,4.04,4.05,3.41,3.52,2455271,0
+TRON.US,D,20251016,000000,3.61,3.64,3.12,3.15,2538106,0
+TRON.US,D,20251017,000000,3.02,3.36,3,3.09,1692664,0
+TRON.US,D,20251020,000000,3.13,3.3958,3.02,3.04,1363800,0
+TRON.US,D,20251021,000000,3.01,3.0927,2.72,2.74,2717542,0
+TRON.US,D,20251022,000000,2.7,2.82,2.53,2.63,1772640,0
+TRON.US,D,20251023,000000,2.65,2.74,2.61,2.66,1509046,0
+TRON.US,D,20251024,000000,2.77,2.84,2.65,2.71,1095069,0
+TRON.US,D,20251027,000000,2.77,3.08,2.76,3.02,2307972,0
+TRON.US,D,20251028,000000,3.015,3.015,2.73,2.79,1724078,0
+TRON.US,D,20251029,000000,2.79,2.79,2.532,2.56,1205259,0
+TRON.US,D,20251030,000000,2.52,2.5558,2.375,2.4,1323902,0
+TRON.US,D,20251031,000000,2.45,2.685,2.39,2.64,1102512,0
+TRON.US,D,20251103,000000,2.51,2.57,2.375,2.41,1493244,0
+TRON.US,D,20251104,000000,2.3,2.38,2.1799,2.19,1396420,0
+TRON.US,D,20251105,000000,2.25,2.42,2.25,2.33,1175350,0
+TRON.US,D,20251106,000000,2.33,2.35,2.1,2.13,1496861,0
+TRON.US,D,20251107,000000,2.13,2.265,2.05,2.25,1650619,0
+TRON.US,D,20251110,000000,2.36,2.41,2.21,2.24,1421604,0
+TRON.US,D,20251111,000000,2.2,2.315,2.12,2.29,1030711,0
+TRON.US,D,20251112,000000,2.36,2.36,1.91,1.99,2341695,0
+TRON.US,D,20251113,000000,2.03,2.03,1.87,1.89,1088310,0
+TRON.US,D,20251114,000000,1.86,2.0499,1.83,1.96,1351801,0
+TRON.US,D,20251117,000000,1.91,1.93,1.835,1.88,1027845,0
+TRON.US,D,20251118,000000,1.81,2.005,1.81,1.93,848681,0
+TRON.US,D,20251119,000000,1.94,2,1.825,1.85,779869,0
+TRON.US,D,20251120,000000,1.92,1.92,1.78,1.78,1372910,0
+TRON.US,D,20251121,000000,1.78,1.905,1.78,1.89,928226,0
+TRON.US,D,20251124,000000,1.9,1.92,1.835,1.89,951983,0
+TRON.US,D,20251125,000000,1.85,1.875,1.7605,1.83,664847,0
+TRON.US,D,20251126,000000,1.87,1.9,1.84,1.88,585018,0
+TRON.US,D,20251128,000000,1.88,1.89,1.8,1.85,1877226,0
+TRON.US,D,20251201,000000,1.8,1.88,1.68,1.88,2197592,0
+TRON.US,D,20251202,000000,1.91,2.13,1.86,2,1453338,0
+TRON.US,D,20251203,000000,2.01,2.13,1.895,2.11,1268234,0
+TRON.US,D,20251204,000000,2.07,2.08,1.96,2,910212,0
+TRON.US,D,20251205,000000,2.01,2.01,1.85,1.86,774395,0
+TRON.US,D,20251208,000000,1.89,1.9,1.8,1.85,698824,0
+TRON.US,D,20251209,000000,1.82,2.02,1.814,1.89,1430396,0
+TRON.US,D,20251210,000000,1.89,1.9,1.78,1.8,641448,0
+TRON.US,D,20251211,000000,1.78,1.79,1.68,1.71,634326,0
+TRON.US,D,20251212,000000,1.71,1.775,1.68,1.72,671846,0
+TRON.US,D,20251215,000000,1.71,1.725,1.58,1.6,1189657,0
+TRON.US,D,20251216,000000,1.58,1.665,1.5502,1.64,673926,0
+TRON.US,D,20251217,000000,1.63,1.65,1.52,1.55,853604,0
+TRON.US,D,20251218,000000,1.56,1.59,1.51,1.53,1159300,0
+TRON.US,D,20251219,000000,1.56,1.59,1.49,1.49,2257980,0
+TRON.US,D,20251222,000000,1.49,1.56,1.47,1.5,3865143,0
+TRON.US,D,20251223,000000,1.52,1.52,1.43,1.45,1943631,0
+TRON.US,D,20251224,000000,1.46,1.565,1.46,1.5,1320934,0
+TRON.US,D,20251226,000000,1.5,1.5,1.43,1.44,1472817,0
+TRON.US,D,20251229,000000,1.41,1.49,1.34,1.4,1885652,0
+TRON.US,D,20251230,000000,1.39,1.46,1.34,1.45,1081748,0
+TRON.US,D,20251231,000000,1.435,1.45,1.21,1.24,2766878,0
+TRON.US,D,20260102,000000,1.25,1.39,1.25,1.36,732109,0
+TRON.US,D,20260105,000000,1.41,1.855,1.41,1.74,5185522,0
+TRON.US,D,20260106,000000,1.81,1.84,1.53,1.68,2313456,0
+TRON.US,D,20260107,000000,1.65,1.66,1.565,1.59,728863,0
+TRON.US,D,20260108,000000,1.57,1.75,1.5318,1.72,1219826,0
+TRON.US,D,20260109,000000,1.74,1.745,1.64,1.71,1077813,0
+TRON.US,D,20260112,000000,1.71,1.83,1.65,1.66,859780,0
+TRON.US,D,20260113,000000,1.66,1.765,1.65,1.69,831400,0
+TRON.US,D,20260114,000000,1.71,1.71,1.57,1.63,889285,0
+TRON.US,D,20260115,000000,1.63,1.63,1.55,1.58,459163,0
+TRON.US,D,20260116,000000,1.61,1.62,1.5402,1.57,622806,0
+TRON.US,D,20260120,000000,1.53,1.6,1.45,1.48,857407,0
+TRON.US,D,20260121,000000,1.45,1.59,1.42,1.58,678113,0
+TRON.US,D,20260122,000000,1.6,1.66,1.56,1.6,647295,0
+TRON.US,D,20260123,000000,1.6,1.615,1.545,1.58,483522,0
+TRON.US,D,20260126,000000,1.56,1.58,1.48,1.515,408123,0
+TRON.US,D,20260127,000000,1.51,1.575,1.48,1.49,650466,0
+TRON.US,D,20260128,000000,1.51,1.52,1.43,1.46,433496,0
+TRON.US,D,20260129,000000,1.44,1.4786,1.38,1.41,434728,0
+TRON.US,D,20260130,000000,1.4,1.44,1.31,1.33,860511,0
+TRON.US,D,20260202,000000,1.33,1.4,1.32,1.34,361085,0
+TRON.US,D,20260203,000000,1.35,1.39,1.23,1.27,638982,0
+TRON.US,D,20260204,000000,1.26,1.3,1.2001,1.25,1003853,0
+TRON.US,D,20260205,000000,1.21,1.28,1.1201,1.13,1451459,0
+TRON.US,D,20260206,000000,1.16,1.36,1.1472,1.33,895191,0
+TRON.US,D,20260209,000000,1.3,1.33,1.25,1.25,680010,0
+TRON.US,D,20260210,000000,1.26,1.3101,1.22,1.22,317785,0
+TRON.US,D,20260211,000000,1.23,1.28,1.17,1.27,353529,0
+TRON.US,D,20260212,000000,1.29,1.29,1.215,1.22,258787,0
+TRON.US,D,20260213,000000,1.22,1.36,1.22,1.3,451075,0
+TRON.US,D,20260217,000000,1.29,1.3,1.18,1.2,533035,0
+TRON.US,D,20260218,000000,1.2,1.25,1.185,1.22,343117,0

daily/us/nasdaq stocks/3/trug.us.txt

@@ -0,0 +1,767 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRUG.US,D,20220412,000000,497.5,498,497.5,498,13.74,0
+TRUG.US,D,20220413,000000,498.5,498.5,498,498.5,137.42000000000002,0
+TRUG.US,D,20220414,000000,500,500,500,500,4.5600000000000005,0
+TRUG.US,D,20220421,000000,499,549.75,498,537.5,6449.860000000001,0
+TRUG.US,D,20220422,000000,498,498,498,498,13.3,0
+TRUG.US,D,20220425,000000,498.5,498.5,498.5,498.5,309.04,0
+TRUG.US,D,20220428,000000,498.5,498.5,498.5,498.5,673.4,0
+TRUG.US,D,20220503,000000,499,499,498.5,499,2016,0
+TRUG.US,D,20220504,000000,500.5,500.5,499,499,155.3,0
+TRUG.US,D,20220505,000000,499,499.5,498.5,499.5,1834.02,0
+TRUG.US,D,20220509,000000,498.5,498.5,498,498.5,506,0
+TRUG.US,D,20220510,000000,498,498.5,498,498,127.7,0
+TRUG.US,D,20220516,000000,498.5,499,498.5,499,80.76,0
+TRUG.US,D,20220519,000000,497.5,497.5,497.5,497.5,56,0
+TRUG.US,D,20220526,000000,497.59,498.5,497.5,497.5,180.02,0
+TRUG.US,D,20220527,000000,497.5,497.5,497.5,497.5,91.38,0
+TRUG.US,D,20220531,000000,498.5,498.5,498.5,498.5,6284.34,0
+TRUG.US,D,20220601,000000,499.5,499.5,498.5,498.5,332.72,0
+TRUG.US,D,20220602,000000,499.25,499.25,498.5,499,381.02,0
+TRUG.US,D,20220608,000000,499,499,499,499,2.24,0
+TRUG.US,D,20220616,000000,499,499,499,499,7.26,0
+TRUG.US,D,20220617,000000,499,499,498.5,499,231.62,0
+TRUG.US,D,20220627,000000,499,499.5,499,499.5,12.74,0
+TRUG.US,D,20220629,000000,498.5,498.5,498.5,498.5,9.040000000000001,0
+TRUG.US,D,20220701,000000,499,499,499,499,4.7,0
+TRUG.US,D,20220705,000000,498.5,499.25,498.5,499.25,1970.72,0
+TRUG.US,D,20220706,000000,499,499.5,499,499.5,130.82,0
+TRUG.US,D,20220708,000000,499.5,499.5,499.5,499.5,2.02,0
+TRUG.US,D,20220712,000000,499.5,499.5,499.5,499.5,115,0
+TRUG.US,D,20220713,000000,501,501.5,500.25,501,1138.02,0
+TRUG.US,D,20220714,000000,500.75,501,500.75,501,20.18,0
+TRUG.US,D,20220715,000000,501,501,500.5,501,322.2,0
+TRUG.US,D,20220718,000000,500.4,500.4,500.4,500.4,4.66,0
+TRUG.US,D,20220719,000000,500.145,500.145,500.145,500.145,4.08,0
+TRUG.US,D,20220720,000000,500.5,500.5,500,500,4776.72,0
+TRUG.US,D,20220721,000000,501.5,501.5,501,501,6,0
+TRUG.US,D,20220725,000000,525.25,525.25,503,503,8.6,0
+TRUG.US,D,20220726,000000,503.5,503.5,500.5,503.5,19.44,0
+TRUG.US,D,20220727,000000,504,504,504,504,10.94,0
+TRUG.US,D,20220728,000000,502.5,502.5,502,502,2004.22,0
+TRUG.US,D,20220729,000000,502,502,502,502,1096.18,0
+TRUG.US,D,20220801,000000,502.5,502.5,501.635,502,21.36,0
+TRUG.US,D,20220808,000000,505,505,505,505,3.5,0
+TRUG.US,D,20220811,000000,501.5,501.5,501.5,501.5,942.02,0
+TRUG.US,D,20220815,000000,502,502,502,502,12.34,0
+TRUG.US,D,20220816,000000,502,502,502,502,6.08,0
+TRUG.US,D,20220817,000000,502.5,502.53,502.5,502.53,55,0
+TRUG.US,D,20220818,000000,502,502,502,502,418.84000000000003,0
+TRUG.US,D,20220822,000000,504.495,504.495,504.495,504.495,10,0
+TRUG.US,D,20220825,000000,503.5,503.5,501.5,501.5,26,0
+TRUG.US,D,20220826,000000,501.5,501.5,501.5,501.5,15707.74,0
+TRUG.US,D,20220913,000000,503.5,503.5,503.5,503.5,0.04,0
+TRUG.US,D,20220915,000000,502.465,503,502.465,503,8.38,0
+TRUG.US,D,20220922,000000,503.25,503.5,503.25,503.5,188.04,0
+TRUG.US,D,20220923,000000,503.5,503.5,503.5,503.5,148.16,0
+TRUG.US,D,20220928,000000,503.135,503.135,503.135,503.135,20.5,0
+TRUG.US,D,20220930,000000,503.5,504,503.5,503.5,4168.78,0
+TRUG.US,D,20221003,000000,504,504,504,504,472.02,0
+TRUG.US,D,20221004,000000,504,504,504,504,82.94,0
+TRUG.US,D,20221005,000000,504,504,503.5,504,94,0
+TRUG.US,D,20221012,000000,504,504,504,504,222.02,0
+TRUG.US,D,20221017,000000,504.5,504.5,504,504.5,146.12,0
+TRUG.US,D,20221021,000000,504.5,504.5,503.99,504,2266.02,0
+TRUG.US,D,20221026,000000,504,504.5,503.5,504,1448.22,0
+TRUG.US,D,20221027,000000,504,504,503.5,503.5,90.96000000000001,0
+TRUG.US,D,20221031,000000,504,504.5,503.5,503.5,912.44,0
+TRUG.US,D,20221101,000000,503.5,503.5,503.5,503.5,226.26,0
+TRUG.US,D,20221102,000000,504,504,504,504,590.14,0
+TRUG.US,D,20221103,000000,504,504,503.5,503.5,1152.5,0
+TRUG.US,D,20221107,000000,504,504.5,504,504.5,216.02,0
+TRUG.US,D,20221109,000000,504.5,505,504.5,504.5,211.3,0
+TRUG.US,D,20221110,000000,505,505,505,505,20,0
+TRUG.US,D,20221114,000000,505,505,505,505,6.640000000000001,0
+TRUG.US,D,20221118,000000,505,505,505,505,80,0
+TRUG.US,D,20221121,000000,507.5,508.5,507.5,508.5,204.16,0
+TRUG.US,D,20221122,000000,508,508,508,508,2.44,0
+TRUG.US,D,20221123,000000,508.5,510.5,508.5,509,7946.28,0
+TRUG.US,D,20221125,000000,509,510,509,509.75,165.16,0
+TRUG.US,D,20221128,000000,510.5,510.75,510.25,510.5,8246.1,0
+TRUG.US,D,20221129,000000,510.5,510.5,510.5,510.5,2102.84,0
+TRUG.US,D,20221130,000000,510.5,510.5,509,510.5,1273.82,0
+TRUG.US,D,20221207,000000,509,509,509,509,12.98,0
+TRUG.US,D,20221209,000000,509,509,509,509,15.72,0
+TRUG.US,D,20221213,000000,511.5,512,511.5,512,187.54,0
+TRUG.US,D,20221215,000000,512,512.5,512,512,205.22,0
+TRUG.US,D,20221216,000000,510,510.5,509.5,509.5,184,0
+TRUG.US,D,20221219,000000,512.5,513,512.5,512.5,243.94,0
+TRUG.US,D,20221220,000000,509,509,509,509,26.060000000000002,0
+TRUG.US,D,20221227,000000,509,517.59,508,508,258.38,0
+TRUG.US,D,20221230,000000,547,547,531,531,12,0
+TRUG.US,D,20230109,000000,512,512.5,508,510.5,38.04,0
+TRUG.US,D,20230112,000000,510,510,509.5,510,207.04,0
+TRUG.US,D,20230113,000000,514,514,514,514,2,0
+TRUG.US,D,20230124,000000,511.5,515,511.5,515,17.14,0
+TRUG.US,D,20230201,000000,512.5,512.5,512.5,512.5,2.02,0
+TRUG.US,D,20230203,000000,513.5,513.5,513.5,513.5,2.46,0
+TRUG.US,D,20230206,000000,514.995,515,514.495,515,71.2,0
+TRUG.US,D,20230214,000000,515,515,515,515,2.32,0
+TRUG.US,D,20230217,000000,518.25,519,517.5,518,31.76,0
+TRUG.US,D,20230221,000000,522.5,522.5,522.5,522.5,3.88,0
+TRUG.US,D,20230222,000000,517.5,522.5,517.5,522.5,5.34,0
+TRUG.US,D,20230224,000000,517.5,517.5,517.5,517.5,3.96,0
+TRUG.US,D,20230228,000000,520,520,520,520,2.02,0
+TRUG.US,D,20230308,000000,522.5,522.5,522.5,522.5,4.74,0
+TRUG.US,D,20230313,000000,525,525,525,525,4.6000000000000005,0
+TRUG.US,D,20230315,000000,522.5,523.5,522.5,523.5,4,0
+TRUG.US,D,20230322,000000,529.5,532.5,529.5,532.5,233.20000000000002,0
+TRUG.US,D,20230323,000000,523.5,528.5,523.5,528.5,19.44,0
+TRUG.US,D,20230328,000000,532.5,532.5,532.5,532.5,4.24,0
+TRUG.US,D,20230329,000000,532,532,531,531,4.72,0
+TRUG.US,D,20230406,000000,544,544,544,544,8.4,0
+TRUG.US,D,20230419,000000,529.5,529.5,529.5,529.5,2,0
+TRUG.US,D,20230420,000000,533.5,533.5,533.5,533.5,2.1,0
+TRUG.US,D,20230426,000000,571,595,550,560,160.06,0
+TRUG.US,D,20230427,000000,588,588,532.5,550,27.560000000000002,0
+TRUG.US,D,20230501,000000,545,572.5,545,545,54,0
+TRUG.US,D,20230505,000000,536,536,536,536,10.32,0
+TRUG.US,D,20230508,000000,536,536,536,536,2.14,0
+TRUG.US,D,20230509,000000,528,528,528,528,4.1,0
+TRUG.US,D,20230517,000000,532.5,532.5,532.5,532.5,2,0
+TRUG.US,D,20230518,000000,532.5,532.5,532.5,532.5,2.42,0
+TRUG.US,D,20230519,000000,532.5,532.5,532.5,532.5,2,0
+TRUG.US,D,20230522,000000,532.5,532.5,532.5,532.5,2.02,0
+TRUG.US,D,20230523,000000,533,533,533,533,2,0
+TRUG.US,D,20230524,000000,528.5,528.5,528.5,528.5,2,0
+TRUG.US,D,20230525,000000,532.5,532.5,532.5,532.5,2.02,0
+TRUG.US,D,20230530,000000,528.5,528.5,528.5,528.5,2.04,0
+TRUG.US,D,20230531,000000,532.5,532.5,532.5,532.5,2.02,0
+TRUG.US,D,20230607,000000,537.5,550,537.485,547.5,358.24,0
+TRUG.US,D,20230613,000000,546.5,547.5,546.5,547.5,5.88,0
+TRUG.US,D,20230615,000000,575,575,548,548,7,0
+TRUG.US,D,20230623,000000,570,575,565.5,565.5,60.96,0
+TRUG.US,D,20230626,000000,571.49,571.49,566.5,566.505,16.080000000000002,0
+TRUG.US,D,20230627,000000,566.5,571.5,566.5,571.5,15.120000000000001,0
+TRUG.US,D,20230628,000000,567,570,567,570,92.42,0
+TRUG.US,D,20230629,000000,574,574,574,574,2.2600000000000002,0
+TRUG.US,D,20230630,000000,574,574,568.5,568.5,24.84,0
+TRUG.US,D,20230703,000000,573,576.5,572.5,572.55,63.96,0
+TRUG.US,D,20230705,000000,578,578,578,578,8.44,0
+TRUG.US,D,20230706,000000,580,580,580,580,2,0
+TRUG.US,D,20230707,000000,587.5,588,580,580,33,0
+TRUG.US,D,20230710,000000,592.5,592.5,585,585,16.26,0
+TRUG.US,D,20230711,000000,580,580,570,578.5,44.26,0
+TRUG.US,D,20230712,000000,570.5,572.5,568,568,178.38,0
+TRUG.US,D,20230713,000000,573.5,573.5,557.5,569,40.24,0
+TRUG.US,D,20230714,000000,950,995.5,580,612.5,7449.42,0
+TRUG.US,D,20230717,000000,583,599.5,571.5,589.5,665.78,0
+TRUG.US,D,20230718,000000,575.5,586.5,572,583.995,3088.42,0
+TRUG.US,D,20230719,000000,649.5,720,600,627.5,16974.22,0
+TRUG.US,D,20230720,000000,588,610,581.5,589,4194.86,0
+TRUG.US,D,20230721,000000,585.5,587.495,577.5,582.5,1513.26,0
+TRUG.US,D,20230724,000000,585.5,597.995,577.5,579.5,1105.72,0
+TRUG.US,D,20230725,000000,582.5,592,578,582,1623.3400000000001,0
+TRUG.US,D,20230726,000000,585,585.25,580.5,581,305.44,0
+TRUG.US,D,20230727,000000,580,582.5,578.5,582.5,403.74,0
+TRUG.US,D,20230728,000000,582.5,592.495,578.5,587.5,508.40000000000003,0
+TRUG.US,D,20230731,000000,579.735,584.5,578.505,583.5,174.72,0
+TRUG.US,D,20230801,000000,579.5,581.5,576,581,230.12,0
+TRUG.US,D,20230802,000000,579,584.5,575,577.75,364.40000000000003,0
+TRUG.US,D,20230803,000000,579,582,577.515,580,105.56,0
+TRUG.US,D,20230804,000000,575,577.5,575,577.5,129.22,0
+TRUG.US,D,20230807,000000,577.5,577.5,572.5,573.005,81.72,0
+TRUG.US,D,20230808,000000,576.5,580,576.5,579.5,105.4,0
+TRUG.US,D,20230809,000000,574.5,577.5,574,577,48.32,0
+TRUG.US,D,20230810,000000,577,577,573,577,50.08,0
+TRUG.US,D,20230811,000000,573,577.5,572.5,572.5,75.18,0
+TRUG.US,D,20230814,000000,572.5,575,572.5,572.5,82.06,0
+TRUG.US,D,20230815,000000,575,610,574.5,593.5,2315.9,0
+TRUG.US,D,20230816,000000,585,585,575,580,490.90000000000003,0
+TRUG.US,D,20230817,000000,582,582.5,576.5,577.5,85.02,0
+TRUG.US,D,20230818,000000,582,582,578,581.5,19.5,0
+TRUG.US,D,20230821,000000,582.495,582.5,577.5,580,42.04,0
+TRUG.US,D,20230822,000000,577.5,580.05,577.5,579.5,166.18,0
+TRUG.US,D,20230823,000000,578,581.78,577.525,580.25,21.64,0
+TRUG.US,D,20230824,000000,582.5,585,580,580.5,151.14000000000001,0
+TRUG.US,D,20230825,000000,582.1,582.1,580.005,580.005,28.14,0
+TRUG.US,D,20230828,000000,580,581.6,580,581.6,40.24,0
+TRUG.US,D,20230829,000000,577.5,577.5,577.5,577.5,21.240000000000002,0
+TRUG.US,D,20230831,000000,578.5,578.5,578.5,578.5,4.2,0
+TRUG.US,D,20230901,000000,582,589.995,580,582.5,333.46,0
+TRUG.US,D,20230905,000000,585,585,580,580,13.76,0
+TRUG.US,D,20230906,000000,580,581,580,580.005,31.6,0
+TRUG.US,D,20230907,000000,584,584,581,581,32.660000000000004,0
+TRUG.US,D,20230908,000000,580,580,580,580,4.5600000000000005,0
+TRUG.US,D,20230911,000000,581,581,580,580,14.8,0
+TRUG.US,D,20230912,000000,583,583,580,580,8.06,0
+TRUG.US,D,20230913,000000,581.5,581.505,581.5,581.505,4.1,0
+TRUG.US,D,20230914,000000,580.5,580.5,580,580.5,23.580000000000002,0
+TRUG.US,D,20230918,000000,580,590,578.5,580.5,202.68,0
+TRUG.US,D,20230919,000000,582.5,600,578,592,606.66,0
+TRUG.US,D,20230920,000000,588.5,595,586,586,106.02,0
+TRUG.US,D,20230921,000000,587,587.5,577.505,580,257.9,0
+TRUG.US,D,20230922,000000,578,582.5,578,582.5,28.72,0
+TRUG.US,D,20230925,000000,577.5,577.5,577.5,577.5,3.7,0
+TRUG.US,D,20230927,000000,578.005,578.5,578.005,578.5,10.52,0
+TRUG.US,D,20230928,000000,578.5,578.5,578,578,11.82,0
+TRUG.US,D,20230929,000000,581.5,587.5,578,585,291.1,0
+TRUG.US,D,20231002,000000,580,585,580,585,37.88,0
+TRUG.US,D,20231003,000000,580.5,581.5,580,581.5,55.32,0
+TRUG.US,D,20231004,000000,581,581.5,581,581.005,41.54,0
+TRUG.US,D,20231005,000000,581.5,581.5,581.5,581.5,14.08,0
+TRUG.US,D,20231006,000000,582,582,582,582,3.14,0
+TRUG.US,D,20231009,000000,581,581,581,581,10.120000000000001,0
+TRUG.US,D,20231010,000000,581,581,581,581,151.24,0
+TRUG.US,D,20231011,000000,584,584,580,580,8.22,0
+TRUG.US,D,20231012,000000,582.5,582.5,582.5,582.5,3.6,0
+TRUG.US,D,20231013,000000,578.5,582.5,578.5,579.5,94.28,0
+TRUG.US,D,20231016,000000,582.5,582.5,580,580,34.94,0
+TRUG.US,D,20231017,000000,580.5,580.5,580,580.005,35.18,0
+TRUG.US,D,20231018,000000,580,580,580,580,2.06,0
+TRUG.US,D,20231019,000000,580.005,580.005,580,580,39.84,0
+TRUG.US,D,20231020,000000,580,582.2,580,582.2,8.16,0
+TRUG.US,D,20231023,000000,580,580.005,580,580.005,35.12,0
+TRUG.US,D,20231026,000000,580,580,580,580,60.5,0
+TRUG.US,D,20231027,000000,580.005,582.15,580.005,582.15,12.08,0
+TRUG.US,D,20231031,000000,580,582.5,580,582.5,16.16,0
+TRUG.US,D,20231106,000000,578.5,582,578,578,12.48,0
+TRUG.US,D,20231109,000000,581.015,582.5,581,582.5,207.3,0
+TRUG.US,D,20231114,000000,579,579,579,579,4.42,0
+TRUG.US,D,20231116,000000,578.5,578.5,578.5,578.5,15.280000000000001,0
+TRUG.US,D,20231122,000000,578.5,578.5,577.5,577.5,12.08,0
+TRUG.US,D,20231127,000000,577.5,577.5,577.5,577.5,7.4,0
+TRUG.US,D,20231130,000000,577.505,577.505,577.5,577.5,13.280000000000001,0
+TRUG.US,D,20231204,000000,577.5,577.5,577.5,577.5,5.54,0
+TRUG.US,D,20231208,000000,575.005,575.005,575.005,575.005,16.02,0
+TRUG.US,D,20231211,000000,579,579,577.5,577.5,44.64,0
+TRUG.US,D,20231212,000000,575.5,575.5,575.5,575.5,2.48,0
+TRUG.US,D,20231213,000000,575.5,575.5,575.5,575.5,2.4,0
+TRUG.US,D,20231214,000000,577.5,577.5,577.5,577.5,30.28,0
+TRUG.US,D,20231215,000000,575.5,575.5,575.4,575.5,141.34,0
+TRUG.US,D,20231218,000000,576,576,576,576,3.1,0
+TRUG.US,D,20231221,000000,579,591,578.5,582.5,102.3,0
+TRUG.US,D,20231226,000000,576.5,579.8,576.5,577.505,22.36,0
+TRUG.US,D,20231228,000000,578,578,578,578,6.08,0
+TRUG.US,D,20231229,000000,582.5,585,582,582.5,180.74,0
+TRUG.US,D,20240102,000000,585,587.5,582.5,583,150.24,0
+TRUG.US,D,20240103,000000,584.5,585,583,584,217.04,0
+TRUG.US,D,20240104,000000,584.5,585.51,584.5,585.51,631,0
+TRUG.US,D,20240105,000000,585.5,586.5,585.5,585.6,5326.02,0
+TRUG.US,D,20240108,000000,586.5,591,586.5,587.505,2182.98,0
+TRUG.US,D,20240109,000000,585.5,587.14,585.5,585.505,40.04,0
+TRUG.US,D,20240111,000000,585.5,586,580.995,584,4418.82,0
+TRUG.US,D,20240112,000000,528.5,582.5,526.5,582.5,247.56,0
+TRUG.US,D,20240116,000000,500,500,425,451,146.36,0
+TRUG.US,D,20240117,000000,450,460,425,450,121.48,0
+TRUG.US,D,20240118,000000,435,440,398,410,200.68,0
+TRUG.US,D,20240119,000000,403.75,425.5,362.5,400,108.3,0
+TRUG.US,D,20240122,000000,410,448.5,400,446,84,0
+TRUG.US,D,20240124,000000,468,468,468,468,13.24,0
+TRUG.US,D,20240126,000000,385,388.5,362.5,384.55,68.1,0
+TRUG.US,D,20240129,000000,370,402,348.5,402,27.400000000000002,0
+TRUG.US,D,20240130,000000,419.5,419.5,419.5,419.5,3.54,0
+TRUG.US,D,20240131,000000,377,400,148,148,2098.92,0
+TRUG.US,D,20240201,000000,107.5,109.995,58,66.5,19968,0
+TRUG.US,D,20240202,000000,80.5,89.5,68.5,82,96856.16,0
+TRUG.US,D,20240205,000000,73.5,86.5,62.5,77,19869.04,0
+TRUG.US,D,20240206,000000,73.5,85,68.57,77.5,8331.04,0
+TRUG.US,D,20240207,000000,77.5,100,77.5,92,11028.16,0
+TRUG.US,D,20240208,000000,84,84.5,70,81,4938.02,0
+TRUG.US,D,20240209,000000,88.5,88.5,70,80,3483.2000000000003,0
+TRUG.US,D,20240212,000000,77.5,102.5,72.5,97,16751.56,0
+TRUG.US,D,20240213,000000,92.5,97.65,82.5,87.5,5514.14,0
+TRUG.US,D,20240214,000000,82.5,88.15,75.5,82,1892.04,0
+TRUG.US,D,20240215,000000,81.475,91.995,80.035,88,1863.64,0
+TRUG.US,D,20240216,000000,87.5,87.5,81.75,84.5,988.4200000000001,0
+TRUG.US,D,20240220,000000,82.5,85.25,79,80,2253.34,0
+TRUG.US,D,20240221,000000,81,85,76,79.5,985.5600000000001,0
+TRUG.US,D,20240222,000000,83,83,75,75.995,1491.44,0
+TRUG.US,D,20240223,000000,78,79.755,67.5,70.5,882.64,0
+TRUG.US,D,20240226,000000,71,71.005,65.5,66.5,898.28,0
+TRUG.US,D,20240227,000000,69.5,69.5,59.005,68.5,1792.6000000000001,0
+TRUG.US,D,20240228,000000,67,67.5,61.5,62.25,452.94,0
+TRUG.US,D,20240229,000000,62.4,69.5,61.75,65.75,2375.2400000000002,0
+TRUG.US,D,20240301,000000,63.25,67.5,61.55,65,1387.3,0
+TRUG.US,D,20240304,000000,65,65,56,60,517.78,0
+TRUG.US,D,20240305,000000,60,61.5,55.5,59,823.38,0
+TRUG.US,D,20240306,000000,59.5,65,59,64.5,2007.5,0
+TRUG.US,D,20240307,000000,62.5,65.5,61,64.5,793.2,0
+TRUG.US,D,20240308,000000,64,74.995,64,72,1480.44,0
+TRUG.US,D,20240311,000000,72,77,70.005,72.5,1079.22,0
+TRUG.US,D,20240312,000000,74.5,74.5,70.5,73.4,460.84000000000003,0
+TRUG.US,D,20240313,000000,72.5,77,71.615,72,962.4200000000001,0
+TRUG.US,D,20240314,000000,73.29,77.5,71,71.5,1714.14,0
+TRUG.US,D,20240315,000000,72.5,74.965,66,66,2710.08,0
+TRUG.US,D,20240318,000000,65.5,68,58,58,1726.54,0
+TRUG.US,D,20240319,000000,61.25,64.5,57.5,57.5,1431.8600000000001,0
+TRUG.US,D,20240320,000000,100,113.5,78,94.5,1189477.94,0
+TRUG.US,D,20240321,000000,94.5,98,80,80.5,36642.9,0
+TRUG.US,D,20240322,000000,75,85,75,80,8972.300000000001,0
+TRUG.US,D,20240325,000000,84,85,66.5,70,8340.24,0
+TRUG.US,D,20240326,000000,68.5,72,66.005,70,2457.38,0
+TRUG.US,D,20240327,000000,71.5,72,66,68.5,3406.02,0
+TRUG.US,D,20240328,000000,69,70,60,64,6476.92,0
+TRUG.US,D,20240401,000000,63,65.5,59.145,60.5,1415.34,0
+TRUG.US,D,20240402,000000,60.5,65,60.005,63.5,1502.92,0
+TRUG.US,D,20240403,000000,65,67.5,61.505,66,3206.08,0
+TRUG.US,D,20240404,000000,64.5,72.5,60.575,68,1144.38,0
+TRUG.US,D,20240405,000000,68.5,70.5,66.5,70,880.44,0
+TRUG.US,D,20240408,000000,74,75.5,66.5,69.5,1414.08,0
+TRUG.US,D,20240409,000000,69.5,93,67.61,90.5,10055.52,0
+TRUG.US,D,20240410,000000,88,90.495,77.5,81.5,2670.6,0
+TRUG.US,D,20240411,000000,77.5,83.58,77.5,82.5,1023.76,0
+TRUG.US,D,20240412,000000,81.5,89.41,81.5,87.5,1132,0
+TRUG.US,D,20240415,000000,87.5,89,80,87.5,1146.78,0
+TRUG.US,D,20240416,000000,87.5,87.775,81.5,82.5,544.04,0
+TRUG.US,D,20240417,000000,80.5,84.5,78.5,83.64,218.72,0
+TRUG.US,D,20240418,000000,81.5,87.5,74,87.5,760.74,0
+TRUG.US,D,20240419,000000,82,87.5,80.25,86.16,1215.46,0
+TRUG.US,D,20240422,000000,87,87,80.695,82,135.56,0
+TRUG.US,D,20240423,000000,80.5,87.5,79.37,84.5,256.86,0
+TRUG.US,D,20240424,000000,81.5,87,81,85,160.14000000000001,0
+TRUG.US,D,20240425,000000,81,86.86,76.005,84,184.9,0
+TRUG.US,D,20240426,000000,83,86,78.005,81.5,204.36,0
+TRUG.US,D,20240429,000000,84,87.5,81.5,82,399.44,0
+TRUG.US,D,20240430,000000,84.5,85,82,82,309.14,0
+TRUG.US,D,20240501,000000,85,87,82.5,84,657.5600000000001,0
+TRUG.US,D,20240502,000000,84,87,82,84.5,949.5600000000001,0
+TRUG.US,D,20240503,000000,82,84.75,77,78.5,723.38,0
+TRUG.US,D,20240506,000000,81,83.5,78.5,80.5,293.32,0
+TRUG.US,D,20240507,000000,78,83.03,75,76.5,288.94,0
+TRUG.US,D,20240508,000000,80,80,79,79,82.4,0
+TRUG.US,D,20240509,000000,76.415,76.495,75,75,237.74,0
+TRUG.US,D,20240510,000000,75,75.91,73.5,73.5,213.02,0
+TRUG.US,D,20240513,000000,72.5,75,70,70.5,317.5,0
+TRUG.US,D,20240514,000000,70.25,70.25,65,66.5,3385.94,0
+TRUG.US,D,20240515,000000,66.5,68.25,64.5,66.5,430.04,0
+TRUG.US,D,20240516,000000,70,70,65,65,677.6,0
+TRUG.US,D,20240517,000000,66,69.5,66,68.5,540.46,0
+TRUG.US,D,20240520,000000,71,71,64.5,64.5,180.06,0
+TRUG.US,D,20240521,000000,62.5,65,61.5,61.5,417.58,0
+TRUG.US,D,20240522,000000,60,62,59.5,60,295.42,0
+TRUG.US,D,20240523,000000,59,65.5,58.5,58.5,227.96,0
+TRUG.US,D,20240524,000000,68.5,68.5,56.5,57,299.22,0
+TRUG.US,D,20240528,000000,57,60.5,56.5,56.5,134,0
+TRUG.US,D,20240529,000000,55.5,57.495,54.5,56.995,454.22,0
+TRUG.US,D,20240530,000000,54.5,57,54.5,54.5,181.9,0
+TRUG.US,D,20240531,000000,54,57.5,53,55.5,282.48,0
+TRUG.US,D,20240603,000000,56.5,56.5,52,54.5,283.18,0
+TRUG.US,D,20240604,000000,54.5,54.5,49.75,49.75,278.40000000000003,0
+TRUG.US,D,20240605,000000,48,62.5,48,58,347.2,0
+TRUG.US,D,20240606,000000,59,59.5,55,56.5,239.08,0
+TRUG.US,D,20240607,000000,56,56.5,50.005,54,280.3,0
+TRUG.US,D,20240610,000000,56.5,57,50.505,51,337.68,0
+TRUG.US,D,20240611,000000,51,74.5,50.5,68.75,2799.04,0
+TRUG.US,D,20240612,000000,76,76,63,64,1185.84,0
+TRUG.US,D,20240613,000000,64.5,64.5,55.5,55.5,879.12,0
+TRUG.US,D,20240614,000000,56,60.5,55.5,59.5,206,0
+TRUG.US,D,20240617,000000,63,65,55.5,56,281.8,0
+TRUG.US,D,20240618,000000,60.005,60.005,56,56.55,358.96,0
+TRUG.US,D,20240620,000000,55,57,54.5,54.5,161.74,0
+TRUG.US,D,20240621,000000,58.5,64.5,53.5,55,219.68,0
+TRUG.US,D,20240624,000000,56.43,61.5,54.75,58.5,191.24,0
+TRUG.US,D,20240625,000000,57.5,62.25,55.5,55.5,145.28,0
+TRUG.US,D,20240626,000000,58.5,62.7,55.5,56,575.52,0
+TRUG.US,D,20240627,000000,59,60,55,55,135.22,0
+TRUG.US,D,20240628,000000,58.5,58.5,55.715,56,68.12,0
+TRUG.US,D,20240701,000000,61.5,62,56.5,57.5,105.54,0
+TRUG.US,D,20240702,000000,56.5,58.5,55,55,262.44,0
+TRUG.US,D,20240703,000000,53.5,55.5,53.5,53.5,289.14,0
+TRUG.US,D,20240705,000000,54.5,55.185,50,54.5,329.36,0
+TRUG.US,D,20240708,000000,57.5,57.5,53.5,54,129.5,0
+TRUG.US,D,20240709,000000,56.5,56.5,50.5,50.5,183.8,0
+TRUG.US,D,20240710,000000,52.5,53.34,50.5,50.5,146.64000000000001,0
+TRUG.US,D,20240711,000000,53,54.5,49.5,51,310.92,0
+TRUG.US,D,20240712,000000,50,54.5,50,53,238.46,0
+TRUG.US,D,20240715,000000,53.035,53.5,53,53.5,133.76,0
+TRUG.US,D,20240716,000000,54.45,54.45,53,53.5,149.70000000000002,0
+TRUG.US,D,20240717,000000,53.5,53.5,50.5,53.5,246.46,0
+TRUG.US,D,20240718,000000,53.5,54.5,53.5,53.5,113.44,0
+TRUG.US,D,20240719,000000,56.955,56.955,53,54.5,95.06,0
+TRUG.US,D,20240722,000000,57.5,57.5,50.505,51.505,251.64000000000001,0
+TRUG.US,D,20240723,000000,50.5,52.5,48.85,49,216.78,0
+TRUG.US,D,20240724,000000,46.5,54.5,46.5,52.5,826.52,0
+TRUG.US,D,20240725,000000,52.5,53.25,51,52.75,121.04,0
+TRUG.US,D,20240726,000000,54.5,64.39,53.5,57.25,435.14,0
+TRUG.US,D,20240729,000000,55.5,57.5,53,54,127.56,0
+TRUG.US,D,20240730,000000,53.005,66,53.005,56,683.5600000000001,0
+TRUG.US,D,20240731,000000,56,60,55.5,57.5,94.64,0
+TRUG.US,D,20240801,000000,55.5,58,53.27,58,49,0
+TRUG.US,D,20240802,000000,53.255,60,53.255,55.5,222.14000000000001,0
+TRUG.US,D,20240805,000000,53,58,53,54.06,199.96,0
+TRUG.US,D,20240806,000000,61.25,61.25,57.5,57.5,71.38,0
+TRUG.US,D,20240807,000000,59,59,54.5,56.06,55.36,0
+TRUG.US,D,20240808,000000,56.5,59.75,55.75,57.5,25.32,0
+TRUG.US,D,20240809,000000,55.5,55.5,55.5,55.5,36.38,0
+TRUG.US,D,20240812,000000,54.5,55.5,53.5,53.5,49.480000000000004,0
+TRUG.US,D,20240813,000000,53.5,56,53.3,53.3,131.82,0
+TRUG.US,D,20240814,000000,55,56,54.32,55,96.54,0
+TRUG.US,D,20240815,000000,55,63.07,54.5,63.07,192.44,0
+TRUG.US,D,20240816,000000,62.5,65.5,62.5,64.5,138.76,0
+TRUG.US,D,20240819,000000,62,65.005,59,65.005,99.96000000000001,0
+TRUG.US,D,20240820,000000,62.995,73,62.995,72.49,434.42,0
+TRUG.US,D,20240821,000000,72.5,73.5,68,69.5,93.9,0
+TRUG.US,D,20240822,000000,69.5,69.505,66.84,66.84,180.96,0
+TRUG.US,D,20240823,000000,65.5,69.5,63.5,69.5,73.52,0
+TRUG.US,D,20240826,000000,69.5,69.5,65,66,81.2,0
+TRUG.US,D,20240827,000000,66.75,66.75,61.5,62,205.36,0
+TRUG.US,D,20240828,000000,61.5,67,57.005,57.005,208.78,0
+TRUG.US,D,20240829,000000,66.5,66.5,55,58,599.88,0
+TRUG.US,D,20240830,000000,59,62.5,55,55.005,225.18,0
+TRUG.US,D,20240903,000000,56.5,56.5,50.5,50.505,294.74,0
+TRUG.US,D,20240904,000000,54.75,54.995,52.5,54.485,27.68,0
+TRUG.US,D,20240905,000000,56.95,56.95,51,52.495,107.16,0
+TRUG.US,D,20240906,000000,52.5,55.325,52.5,53,37.64,0
+TRUG.US,D,20240909,000000,53,54.5,51.5,51.5,92,0
+TRUG.US,D,20240910,000000,58.5,59,52.5,58.995,212.4,0
+TRUG.US,D,20240911,000000,55.19,63,55.06,63,294.12,0
+TRUG.US,D,20240912,000000,60.5,62,58.5,58.5,87.8,0
+TRUG.US,D,20240913,000000,63.5,63.5,55.585,63,72.24,0
+TRUG.US,D,20240916,000000,59.5,62.5,59.2,62.5,30.060000000000002,0
+TRUG.US,D,20240917,000000,59.5,62,56.5,56.5,64.16,0
+TRUG.US,D,20240918,000000,58.135,58.135,54,55,77.54,0
+TRUG.US,D,20240919,000000,56.115,59,55,55,852.38,0
+TRUG.US,D,20240920,000000,53.5,59.735,47.5,47.775,634.22,0
+TRUG.US,D,20240923,000000,51,55.7,49.23,49.23,338.02,0
+TRUG.US,D,20240924,000000,51.5,51.5,46.5,46.5,350.46,0
+TRUG.US,D,20240925,000000,47,53.5,46.6,48.6,158.14000000000001,0
+TRUG.US,D,20240926,000000,48.6008,50,47.27,49.725,137.84,0
+TRUG.US,D,20240927,000000,51.5,51.5,47.25,48.005,96.02,0
+TRUG.US,D,20240930,000000,47.5,48.955,46,47.45,81.32000000000001,0
+TRUG.US,D,20241001,000000,46,47.5,39.695,46.33,326.52,0
+TRUG.US,D,20241002,000000,44,48,41.075,48,160.82,0
+TRUG.US,D,20241003,000000,48,48,45,47.5,180.5,0
+TRUG.US,D,20241004,000000,45.25,53.5,45.25,47.5,271.36,0
+TRUG.US,D,20241007,000000,49,50,45.705,46.55,59.94,0
+TRUG.US,D,20241008,000000,48,48,45.5,48,306.68,0
+TRUG.US,D,20241009,000000,47.5,47.5,45.5,45.5,91.32000000000001,0
+TRUG.US,D,20241010,000000,46.5,49.875,45.06,45.465,2466.92,0
+TRUG.US,D,20241011,000000,47,47.5,45,46.995,50.800000000000004,0
+TRUG.US,D,20241014,000000,47.5,47.5,44.6,45,94.2,0
+TRUG.US,D,20241015,000000,45.03,50.25,37.5,39.6,918,0
+TRUG.US,D,20241016,000000,40.95,44.64,40,41.45,596.84,0
+TRUG.US,D,20241017,000000,43.05,44.64,40.5,42.57,404.24,0
+TRUG.US,D,20241018,000000,42.5,42.5,40,40.85,228.56,0
+TRUG.US,D,20241021,000000,40.85,45,38.85,40.35,1472.1000000000001,0
+TRUG.US,D,20241022,000000,41.5,43,37,37,961.54,0
+TRUG.US,D,20241023,000000,39,39.945,33.5,35,1238.24,0
+TRUG.US,D,20241024,000000,36,37.5,30,34.05,1167.06,0
+TRUG.US,D,20241025,000000,35,35,32.02,35,512.02,0
+TRUG.US,D,20241028,000000,35,36.4,32.5,34.885,3993.64,0
+TRUG.US,D,20241029,000000,34.55,35.755,33.5,35.23,711.76,0
+TRUG.US,D,20241030,000000,34.005,36.57,34,34.95,1058.9,0
+TRUG.US,D,20241031,000000,34,35.995,32.5,34.65,958.6,0
+TRUG.US,D,20241101,000000,34.05,34.05,27.355,29.5,1641.46,0
+TRUG.US,D,20241104,000000,28.5,30,27.5,28.5,1155.66,0
+TRUG.US,D,20241105,000000,30.55,32,28,29,1615.76,0
+TRUG.US,D,20241106,000000,29.5,29.6,25.505,28,4049.1,0
+TRUG.US,D,20241107,000000,27.16,31,26.575,28.95,5486.5,0
+TRUG.US,D,20241108,000000,27.5,27.5,19.75,22.5,49871.76,0
+TRUG.US,D,20241111,000000,22.5,26,21.5,23.75,5716.04,0
+TRUG.US,D,20241112,000000,23.3,26,21.875,24.25,2395.7400000000002,0
+TRUG.US,D,20241113,000000,23.52,24.765,21.5,23.495,3136.1,0
+TRUG.US,D,20241114,000000,22.795,23.495,21,22.38,4404.72,0
+TRUG.US,D,20241115,000000,28,28.925,17.525,23.995,52454.46,0
+TRUG.US,D,20241118,000000,25.85,25.85,21.5,23.965,6415.06,0
+TRUG.US,D,20241119,000000,22.34,23.8734,20.42,21.5,2947.16,0
+TRUG.US,D,20241120,000000,20.55,25.755,20.1,22,3573.88,0
+TRUG.US,D,20241121,000000,22,22.46,20.795,22.45,2813.26,0
+TRUG.US,D,20241122,000000,22.45,23,19,21.625,5202.28,0
+TRUG.US,D,20241125,000000,21.05,24.97,21,22.63,2533.04,0
+TRUG.US,D,20241126,000000,23.25,29.45,22.025,27.55,11743.28,0
+TRUG.US,D,20241127,000000,28.45,29,25.5,27.55,4866.82,0
+TRUG.US,D,20241129,000000,28.5,28.995,25.75,27.16,1795.76,0
+TRUG.US,D,20241202,000000,28.46,28.46,21.515,23.95,6819.46,0
+TRUG.US,D,20241203,000000,24.13,25,22,23.5,3436.44,0
+TRUG.US,D,20241204,000000,23.005,24.0025,20.5,22.0575,7546.78,0
+TRUG.US,D,20241205,000000,22.155,23.5,20.6,21.6,5888.12,0
+TRUG.US,D,20241206,000000,22.745,23.5,21.975,23.45,2757.7200000000003,0
+TRUG.US,D,20241209,000000,22.745,23.5,21.155,22.5,3677.56,0
+TRUG.US,D,20241210,000000,23,23.5,21.0293,22.875,1198.56,0
+TRUG.US,D,20241211,000000,23.45,24.25,21.215,22.05,2271.48,0
+TRUG.US,D,20241212,000000,21.895,42.115,21.895,25.945,1439443.44,0
+TRUG.US,D,20241213,000000,42.76,46,31.865,34.205,2837784.3000000003,0
+TRUG.US,D,20241216,000000,28.25,28.5,22.005,25.5,135339.98,0
+TRUG.US,D,20241217,000000,22.5,22.61,18.725,19.86,71679.16,0
+TRUG.US,D,20241218,000000,19,19.75,17.51,18.645,38187.36,0
+TRUG.US,D,20241219,000000,19.75,24.36,18,23.5,134914.8,0
+TRUG.US,D,20241220,000000,23.75,24.915,20.84,21.5,60839.14,0
+TRUG.US,D,20241223,000000,22,22.495,20.3,21.505,22605.260000000002,0
+TRUG.US,D,20241224,000000,21.4,23.5,21.25,22,14576.2,0
+TRUG.US,D,20241226,000000,22.5,38.845,22,36.125,717468.64,0
+TRUG.US,D,20241227,000000,41.505,44.995,35.5,38.8,197321.38,0
+TRUG.US,D,20241230,000000,36,36.155,28.32,31,86731.46,0
+TRUG.US,D,20241231,000000,33,39.5,32.55,33.57,97363.38,0
+TRUG.US,D,20250102,000000,35,35.195,31.0775,34.3,74186.48,0
+TRUG.US,D,20250103,000000,36.46,36.46,31.575,32.95,41131.46,0
+TRUG.US,D,20250106,000000,37,55,35.11,41.5,412430.96,0
+TRUG.US,D,20250107,000000,41,41,35.5,36.1,57044.82,0
+TRUG.US,D,20250108,000000,34.51,34.9,30,33.005,45556.200000000004,0
+TRUG.US,D,20250110,000000,33.82,34.495,28,28.75,38471.74,0
+TRUG.US,D,20250113,000000,27,27.475,25.1,25.56,23861.66,0
+TRUG.US,D,20250114,000000,26.03,29.95,25.805,28.195,16882.38,0
+TRUG.US,D,20250115,000000,29.95,32,28.9218,29.95,20468.32,0
+TRUG.US,D,20250116,000000,28.6,30.635,27.05,28.595,13722.6,0
+TRUG.US,D,20250117,000000,28.6,30,27.4441,28.425,11708.9,0
+TRUG.US,D,20250121,000000,27.97,28,25.5,26.25,21541.260000000002,0
+TRUG.US,D,20250122,000000,25.6,27.395,18,24.1,24550,0
+TRUG.US,D,20250123,000000,24.5,24.995,23,24.25,58689.66,0
+TRUG.US,D,20250124,000000,26,32,24.25,28,173268.74,0
+TRUG.US,D,20250127,000000,28,30,24.505,26.17,40993.08,0
+TRUG.US,D,20250128,000000,25.66,26.495,21.005,23.45,37916.28,0
+TRUG.US,D,20250129,000000,23.995,26.25,23.4505,26.1,14977.36,0
+TRUG.US,D,20250130,000000,26.5,28.5,23.56,24.4,19971.56,0
+TRUG.US,D,20250131,000000,23.045,25,22.95,23.62,10909.58,0
+TRUG.US,D,20250203,000000,22,22.365,18.995,20.8,34913.48,0
+TRUG.US,D,20250204,000000,21.25,24,20.51,21.4,16915.82,0
+TRUG.US,D,20250205,000000,21.3,22.25,20.25,21.3,14233.92,0
+TRUG.US,D,20250206,000000,22,22,20.255,21.055,12589.78,0
+TRUG.US,D,20250207,000000,20.425,21,19.44,21,17002.28,0
+TRUG.US,D,20250210,000000,20.55,21.14,19.05,20.16,11076.02,0
+TRUG.US,D,20250211,000000,19.5,19.745,18.25,18.515,19772.68,0
+TRUG.US,D,20250212,000000,18.05,19.95,18.05,19.5,6528.14,0
+TRUG.US,D,20250213,000000,19.1,20,18.365,19.25,6992.66,0
+TRUG.US,D,20250214,000000,19.455,22.4,19,21,22721.34,0
+TRUG.US,D,20250218,000000,20.05,21,19.13,20.45,268752.4,0
+TRUG.US,D,20250219,000000,30.05,33.7,24.5,25.675,1326543.1400000001,0
+TRUG.US,D,20250220,000000,24.25,24.995,22.165,23.45,75416.16,0
+TRUG.US,D,20250221,000000,22,24.48,22,23.655,23661.64,0
+TRUG.US,D,20250224,000000,24,26.4,21.75,24.905,38175.98,0
+TRUG.US,D,20250225,000000,24.465,24.95,23.45,24.895,13379.48,0
+TRUG.US,D,20250226,000000,24.94,25.95,23.7,24.14,17330.04,0
+TRUG.US,D,20250227,000000,23.945,25.34,23.035,23.42,11421.42,0
+TRUG.US,D,20250228,000000,23.08,23.42,22,22.75,7760.72,0
+TRUG.US,D,20250303,000000,22.565,22.75,18.75,19.215,22452.84,0
+TRUG.US,D,20250304,000000,18.06,18.75,16.125,18.725,22807.600000000002,0
+TRUG.US,D,20250305,000000,18.5,20,17.25,19.01,8574.6,0
+TRUG.US,D,20250306,000000,19.5,21.995,18.5,19.5,25525.18,0
+TRUG.US,D,20250307,000000,19.5,20,18.53,19.475,6364.2,0
+TRUG.US,D,20250310,000000,19,20.165,18.615,19.3,5890.34,0
+TRUG.US,D,20250311,000000,18.5,19.95,18.5,18.65,6009.9400000000005,0
+TRUG.US,D,20250312,000000,18.755,19.99,18.505,19.3,4067.96,0
+TRUG.US,D,20250313,000000,18.75,20,18.535,19.69,7926.4400000000005,0
+TRUG.US,D,20250314,000000,20,21.5,18.75,20,7062.54,0
+TRUG.US,D,20250317,000000,20,21,19.505,20.75,4030.06,0
+TRUG.US,D,20250318,000000,20.125,20.745,19.885,20.2,2121.8,0
+TRUG.US,D,20250319,000000,20.35,20.5,19.5,20.195,2881.36,0
+TRUG.US,D,20250320,000000,20.335,20.5,19.515,20.1,3458.5,0
+TRUG.US,D,20250321,000000,20.45,20.5,19.09,19.58,7716.96,0
+TRUG.US,D,20250324,000000,19.5,20,19.305,19.52,4749.82,0
+TRUG.US,D,20250325,000000,20,20.475,19,19.47,6815.68,0
+TRUG.US,D,20250326,000000,20,20.35,18.75,19.55,10711.300000000001,0
+TRUG.US,D,20250327,000000,20,20,19.25,19.475,1599.42,0
+TRUG.US,D,20250328,000000,19.015,19.76,18.025,18.25,6633.02,0
+TRUG.US,D,20250331,000000,18.93,18.93,16.005,17.6,14136,0
+TRUG.US,D,20250401,000000,18,18,17.105,17.295,4627.3,0
+TRUG.US,D,20250402,000000,17,18.45,16.575,17.6,5584.82,0
+TRUG.US,D,20250403,000000,16.975,17.5,16.625,16.665,3012.06,0
+TRUG.US,D,20250404,000000,16.475,16.665,14.55,15.3,9167.82,0
+TRUG.US,D,20250407,000000,13.77,14.705,12.6,13.87,14009.54,0
+TRUG.US,D,20250408,000000,14.7,14.82,13.045,13.2,7579.88,0
+TRUG.US,D,20250409,000000,13.55,15.495,12.5,15.45,10641.74,0
+TRUG.US,D,20250410,000000,14.02,18,13.33,17.75,31452.18,0
+TRUG.US,D,20250411,000000,16.725,17.32,16,16.125,9234.14,0
+TRUG.US,D,20250414,000000,17.24,17.5,15.925,16.9,4454.68,0
+TRUG.US,D,20250415,000000,17.5,20.3618,17.2,19.245,25144.46,0
+TRUG.US,D,20250416,000000,15,15,10.93,12.99,58107.6,0
+TRUG.US,D,20250417,000000,13.65,13.66,12.005,12.75,7906.12,0
+TRUG.US,D,20250421,000000,13.5,13.5,11.275,12.75,10705.380000000001,0
+TRUG.US,D,20250422,000000,12.365,19.625,12.1,17.3,197716.08000000002,0
+TRUG.US,D,20250423,000000,17.5,17.985,13.645,16.3,40763.56,0
+TRUG.US,D,20250424,000000,15.85,16.165,13.765,14.13,60747.36,0
+TRUG.US,D,20250425,000000,14.68,15.5,13.575,15.475,21708.06,0
+TRUG.US,D,20250428,000000,15.01,15.25,14,14.5,9317.9,0
+TRUG.US,D,20250429,000000,14.1,14.5,13.85,14.25,6474.26,0
+TRUG.US,D,20250430,000000,14,14.15,12.85,13.79,8450.76,0
+TRUG.US,D,20250501,000000,14.5,14.99,13.75,14.515,3832.46,0
+TRUG.US,D,20250502,000000,15,17.745,13.67,14.275,111495.76000000001,0
+TRUG.US,D,20250505,000000,13.55,14.5464,13.55,14.2,13243.86,0
+TRUG.US,D,20250506,000000,14,14.15,12.71,12.985,20432.420000000002,0
+TRUG.US,D,20250507,000000,13.45,14.085,12.7,13.36,16624.3,0
+TRUG.US,D,20250508,000000,13.375,13.5,12.5,12.74,24647.8,0
+TRUG.US,D,20250509,000000,12.36,13.14,11.755,12.6,30413.920000000002,0
+TRUG.US,D,20250512,000000,12.59,12.59,10.77,11.55,33436.32,0
+TRUG.US,D,20250513,000000,11.56,11.75,10.505,11.56,18535.600000000002,0
+TRUG.US,D,20250514,000000,11.55,12.5,11.25,11.8,50676.68,0
+TRUG.US,D,20250515,000000,11.98,12.5,10.06,11.3,29373.08,0
+TRUG.US,D,20250516,000000,11.315,13.5,11.155,12.75,56535.44,0
+TRUG.US,D,20250519,000000,12,13,11.125,11.355,30163.62,0
+TRUG.US,D,20250520,000000,11.5,12,10.74,10.75,14709.64,0
+TRUG.US,D,20250521,000000,10.6,10.8,10,10.2,14244.6,0
+TRUG.US,D,20250522,000000,10,10.39,9.27,9.9,14967.1,0
+TRUG.US,D,20250523,000000,9.9,14,8.6355,11.745,262384.52,0
+TRUG.US,D,20250527,000000,12.5,13.5,11.25,11.5,110368.26000000001,0
+TRUG.US,D,20250528,000000,11.255,11.9,10.075,10.465,41470.36,0
+TRUG.US,D,20250529,000000,10.3,21,10.3,12.535,2323402.16,0
+TRUG.US,D,20250530,000000,11,12,10.5,11.755,165782.04,0
+TRUG.US,D,20250602,000000,13,13.435,10.975,11.565,501095.3,0
+TRUG.US,D,20250603,000000,11.275,11.785,10.635,11.45,90156.02,0
+TRUG.US,D,20250604,000000,11.95,12.425,11,11.68,79272.22,0
+TRUG.US,D,20250605,000000,11.7,12.315,11.355,11.75,41326.520000000004,0
+TRUG.US,D,20250606,000000,11.25,11.61,10.04,11.365,37095.88,0
+TRUG.US,D,20250609,000000,11.75,11.75,10.855,11.28,22147.36,0
+TRUG.US,D,20250610,000000,10.94,11.99,10.605,11.75,64494.200000000004,0
+TRUG.US,D,20250611,000000,11.3,12.25,10.8,11.705,89317.28,0
+TRUG.US,D,20250612,000000,10.8,11.5,10.6,11.45,65279.840000000004,0
+TRUG.US,D,20250613,000000,11.2,11.2,10.19,10.485,34856.18,0
+TRUG.US,D,20250616,000000,10.365,10.43,8.5,9.01,90015.58,0
+TRUG.US,D,20250617,000000,8.85,8.91,8,8.455,43189.16,0
+TRUG.US,D,20250618,000000,6.575,6.89,6.25,6.545,172491.96,0
+TRUG.US,D,20250620,000000,6.545,6.63,6,6.53,83754.04000000001,0
+TRUG.US,D,20250623,000000,5.75,6.8,5.15,5.59,283493,0
+TRUG.US,D,20250624,000000,5.54,5.849,5.2109,5.8,66564,0
+TRUG.US,D,20250625,000000,5.63,6.7118,5.6,6.25,176344,0
+TRUG.US,D,20250626,000000,6.21,6.635,5.91,6.34,73367,0
+TRUG.US,D,20250627,000000,6.42,6.5,5.985,6.27,31036,0
+TRUG.US,D,20250630,000000,6.08,6.3,5.72,5.72,89040,0
+TRUG.US,D,20250701,000000,5.72,6.25,5.6501,6.15,50361,0
+TRUG.US,D,20250702,000000,6.1,6.33,6,6.29,16019,0
+TRUG.US,D,20250703,000000,6.24,6.24,5.93,5.93,17977,0
+TRUG.US,D,20250707,000000,5.9,5.9199,5.32,5.41,56829,0
+TRUG.US,D,20250708,000000,5.52,5.56,5.3644,5.48,20431,0
+TRUG.US,D,20250709,000000,5.4,5.4,5.05,5.13,35149,0
+TRUG.US,D,20250710,000000,5.19,5.6,5.18,5.35,43526,0
+TRUG.US,D,20250711,000000,5.35,5.6699,5.08,5.12,43354,0
+TRUG.US,D,20250714,000000,5.24,5.3351,5,5.11,28522,0
+TRUG.US,D,20250715,000000,5.1,5.45,5.1,5.38,87419,0
+TRUG.US,D,20250716,000000,5.37,5.78,5.2701,5.73,49572,0
+TRUG.US,D,20250717,000000,5.73,5.99,5.65,5.9,39555,0
+TRUG.US,D,20250718,000000,5.83,6.17,5.705,5.705,35173,0
+TRUG.US,D,20250721,000000,5.85,8.5,5.7232,7.99,474772,0
+TRUG.US,D,20250722,000000,7.52,7.75,6.22,6.76,258032,0
+TRUG.US,D,20250723,000000,6.2,6.6299,6.04,6.2,115843,0
+TRUG.US,D,20250724,000000,6.48,6.7999,5.92,6.13,143347,0
+TRUG.US,D,20250725,000000,6.25,6.3309,5.61,5.775,58036,0
+TRUG.US,D,20250728,000000,6.55,7.2,5.81,6.09,7155840,0
+TRUG.US,D,20250729,000000,5.68,5.68,5.2,5.56,254020,0
+TRUG.US,D,20250730,000000,5.6,5.66,4.81,5.14,214483,0
+TRUG.US,D,20250731,000000,5.2,5.71,5.14,5.46,205723,0
+TRUG.US,D,20250801,000000,5.3,5.3,4.8411,5.14,107834,0
+TRUG.US,D,20250804,000000,5.25,5.92,5.25,5.82,189067,0
+TRUG.US,D,20250805,000000,5.72,5.91,5.3901,5.6,140820,0
+TRUG.US,D,20250806,000000,5.69,5.69,5.05,5.29,327582,0
+TRUG.US,D,20250807,000000,5.44,5.455,5.1201,5.25,117830,0
+TRUG.US,D,20250808,000000,5.15,5.19,5.05,5.09,41916,0
+TRUG.US,D,20250811,000000,5.04,5.06,4.05,4.27,133296,0
+TRUG.US,D,20250812,000000,4.4,4.4,4.12,4.33,72959,0
+TRUG.US,D,20250813,000000,4.42,4.7,4.26,4.6,82382,0
+TRUG.US,D,20250814,000000,4.33,4.4644,4.231,4.28,77307,0
+TRUG.US,D,20250815,000000,4.18,4.4847,3.95,4.35,112288,0
+TRUG.US,D,20250818,000000,4.25,4.65,4.1,4.4,104975,0
+TRUG.US,D,20250819,000000,4.49,4.59,4.15,4.31,76281,0
+TRUG.US,D,20250820,000000,4.15,4.46,4,4.23,105625,0
+TRUG.US,D,20250821,000000,4.2063,4.21,3.9501,4.12,49301,0
+TRUG.US,D,20250822,000000,4.19,4.35,4.01,4.18,72778,0
+TRUG.US,D,20250825,000000,4.3,4.4,4.1,4.32,115531,0
+TRUG.US,D,20250826,000000,4.4,4.4,4.14,4.23,30212,0
+TRUG.US,D,20250827,000000,4.15,4.34,4.14,4.22,42806,0
+TRUG.US,D,20250828,000000,4.23,4.3294,4.15,4.18,38794,0
+TRUG.US,D,20250829,000000,4.34,4.34,4.12,4.17,54819,0
+TRUG.US,D,20250902,000000,3.9,3.96,3.32,3.571,123000,0
+TRUG.US,D,20250903,000000,3.55,3.91,3.43,3.795,88758,0
+TRUG.US,D,20250904,000000,3.72,3.74,3.55,3.59,64400,0
+TRUG.US,D,20250905,000000,3.59,3.61,3.45,3.5,50741,0
+TRUG.US,D,20250908,000000,3.5,3.51,3.26,3.39,79018,0
+TRUG.US,D,20250909,000000,3.31,3.4073,3.1,3.16,72162,0
+TRUG.US,D,20250910,000000,3.19,3.375,3.19,3.37,43899,0
+TRUG.US,D,20250911,000000,3.33,3.51,3.2,3.43,62885,0
+TRUG.US,D,20250912,000000,3.52,3.85,3.26,3.35,170524,0
+TRUG.US,D,20250915,000000,3.35,3.7999,3.25,3.74,307543,0
+TRUG.US,D,20250916,000000,3.49,3.6,3.3,3.54,459810,0
+TRUG.US,D,20250917,000000,3.5152,3.87,3.29,3.32,259750,0
+TRUG.US,D,20250918,000000,3.32,3.43,3.18,3.25,106400,0
+TRUG.US,D,20250919,000000,3.28,3.29,2.9,2.905,199929,0
+TRUG.US,D,20250922,000000,2.93,3,2.5701,2.715,202784,0
+TRUG.US,D,20250923,000000,2.74,2.75,2.51,2.69,296260,0
+TRUG.US,D,20250924,000000,2.69,2.745,2.6226,2.73,76237,0
+TRUG.US,D,20250925,000000,2.73,2.825,2.4,2.63,127685,0
+TRUG.US,D,20250926,000000,2.62,2.74,2.47,2.67,122590,0
+TRUG.US,D,20250929,000000,2.72,2.72,2.5301,2.61,82600,0
+TRUG.US,D,20250930,000000,2.67,2.7271,2.38,2.45,134601,0
+TRUG.US,D,20251001,000000,2.45,2.4599,2.37,2.42,94017,0
+TRUG.US,D,20251002,000000,2.42,2.43,2.33,2.41,44663,0
+TRUG.US,D,20251003,000000,2.41,2.5195,2.39,2.43,89350,0
+TRUG.US,D,20251006,000000,2.43,2.45,2.13,2.35,89256,0
+TRUG.US,D,20251007,000000,2.35,2.82,2.35,2.68,564136,0
+TRUG.US,D,20251008,000000,2.65,2.67,2.34,2.48,438328,0
+TRUG.US,D,20251009,000000,2.51,2.6089,2.37,2.42,263108,0
+TRUG.US,D,20251010,000000,2.45,2.46,2.1052,2.23,176974,0
+TRUG.US,D,20251013,000000,2.23,2.3142,2.1,2.16,141153,0
+TRUG.US,D,20251014,000000,2.13,2.18,2,2.13,136031,0
+TRUG.US,D,20251015,000000,2.26,2.365,2.21,2.31,145429,0
+TRUG.US,D,20251016,000000,2.36,2.5,2.22,2.26,132940,0
+TRUG.US,D,20251017,000000,2.22,2.22,2.1001,2.15,73893,0
+TRUG.US,D,20251020,000000,2.15,2.26,2.14,2.23,48047,0
+TRUG.US,D,20251021,000000,2.21,2.27,2.1519,2.255,21657,0
+TRUG.US,D,20251022,000000,2.26,2.28,2.07,2.16,59550,0
+TRUG.US,D,20251023,000000,2.13,2.23,2.052,2.21,37174,0
+TRUG.US,D,20251024,000000,2.2287,2.28,2.14,2.25,72019,0
+TRUG.US,D,20251027,000000,2.22,2.44,2.22,2.39,107961,0
+TRUG.US,D,20251028,000000,2.45,2.68,2.32,2.48,282307,0
+TRUG.US,D,20251029,000000,2.41,2.47,2.21,2.23,118318,0
+TRUG.US,D,20251030,000000,2.19,2.2601,2.16,2.2,102309,0
+TRUG.US,D,20251031,000000,2.2,2.24,2.03,2.24,185819,0
+TRUG.US,D,20251103,000000,2.22,2.23,2.03,2.04,92254,0
+TRUG.US,D,20251104,000000,2.04,2.0708,1.79,1.83,162634,0
+TRUG.US,D,20251105,000000,1.83,1.9199,1.78,1.91,133484,0
+TRUG.US,D,20251106,000000,1.91,2.0499,1.79,1.81,123960,0
+TRUG.US,D,20251107,000000,1.78,1.785,1.6,1.7,93871,0
+TRUG.US,D,20251110,000000,1.71,1.8115,1.64,1.65,84701,0
+TRUG.US,D,20251111,000000,1.63,1.74,1.48,1.49,80349,0
+TRUG.US,D,20251112,000000,1.5,1.68,1.37,1.6,1859127,0
+TRUG.US,D,20251113,000000,1.68,2.09,1.61,1.9,3112904,0
+TRUG.US,D,20251114,000000,1.94,1.94,1.55,1.67,1283575,0
+TRUG.US,D,20251117,000000,1.81,2.17,1.65,1.84,1394646,0
+TRUG.US,D,20251118,000000,1.75,1.75,1,1.24,2124911,0
+TRUG.US,D,20251119,000000,1.14,1.2113,1.065,1.11,475663,0
+TRUG.US,D,20251120,000000,1.11,1.16,0.8055,0.9838,1041753,0
+TRUG.US,D,20251121,000000,0.9563,1.2,0.9563,1.09,633434,0
+TRUG.US,D,20251124,000000,1.1,1.1479,1,1.1,206720,0
+TRUG.US,D,20251125,000000,1.12,1.24,1.11,1.22,194262,0
+TRUG.US,D,20251126,000000,1.21,1.24,1.16,1.22,86063,0
+TRUG.US,D,20251128,000000,1.27,1.35,1.25,1.34,59376,0
+TRUG.US,D,20251201,000000,1.36,1.36,1.24,1.29,121504,0
+TRUG.US,D,20251202,000000,1.29,1.29,1.11,1.14,143578,0
+TRUG.US,D,20251203,000000,1.12,1.32,1.06,1.26,298986,0
+TRUG.US,D,20251204,000000,1.27,1.28,1.15,1.18,220545,0
+TRUG.US,D,20251205,000000,1.2,1.21,1.14,1.17,66304,0
+TRUG.US,D,20251208,000000,1.19,1.2634,1.18,1.21,163228,0
+TRUG.US,D,20251209,000000,1.23,1.27,1.2,1.23,122829,0
+TRUG.US,D,20251210,000000,1.24,1.29,1.13,1.15,112401,0
+TRUG.US,D,20251211,000000,1.21,1.21,1.07,1.1,127137,0
+TRUG.US,D,20251212,000000,1.13,1.13,1.06,1.06,136999,0
+TRUG.US,D,20251215,000000,1.03,1.09,0.9299,0.94,163455,0
+TRUG.US,D,20251216,000000,0.96,0.96,0.875601,0.91,92552,0
+TRUG.US,D,20251217,000000,0.9,0.96,0.8469,0.9349,60781,0
+TRUG.US,D,20251218,000000,0.9109,0.96,0.9101,0.9125,50694,0
+TRUG.US,D,20251219,000000,0.956,0.956,0.8125,0.85,218823,0
+TRUG.US,D,20251222,000000,0.89,0.8999,0.8209,0.8647,109181,0
+TRUG.US,D,20251223,000000,0.86,0.86,0.7701,0.774,156621,0
+TRUG.US,D,20251224,000000,0.774,0.8573,0.7478,0.8492,163862,0
+TRUG.US,D,20251226,000000,0.845,0.8491,0.7955,0.7955,29175,0
+TRUG.US,D,20251229,000000,0.7955,0.84,0.7701,0.778,94360,0
+TRUG.US,D,20251230,000000,0.7755,0.82,0.7755,0.784,170355,0
+TRUG.US,D,20251231,000000,0.8,0.818799,0.67,0.725,621238,0
+TRUG.US,D,20260102,000000,0.71,0.7299,0.634,0.6924,234297,0
+TRUG.US,D,20260105,000000,0.724,0.75,0.672,0.7326,86817,0
+TRUG.US,D,20260106,000000,0.7243,0.7687,0.7112,0.74,136653,0
+TRUG.US,D,20260107,000000,0.768699,0.81,0.735,0.7351,281754,0
+TRUG.US,D,20260108,000000,0.712,0.9846,0.7105,0.9,611061,0
+TRUG.US,D,20260109,000000,0.9396,1.03,0.86,0.88,460019,0
+TRUG.US,D,20260112,000000,0.979,1.08,0.8801,1.08,301143,0
+TRUG.US,D,20260113,000000,1.08,1.0936,0.9195,0.93,391691,0
+TRUG.US,D,20260114,000000,0.92,0.9388,0.79,0.7948,254445,0
+TRUG.US,D,20260115,000000,0.844,0.9,0.83,0.8438,171874,0
+TRUG.US,D,20260116,000000,0.8765,0.8987,0.83,0.88,137784,0
+TRUG.US,D,20260120,000000,0.8601,0.9545,0.8336,0.85,114886,0
+TRUG.US,D,20260121,000000,0.8639,0.8639,0.75,0.8084,191664,0
+TRUG.US,D,20260122,000000,0.8209,0.836,0.78,0.8001,120561,0
+TRUG.US,D,20260123,000000,0.82,0.82,0.7875,0.7875,82853,0
+TRUG.US,D,20260126,000000,0.7875,0.8099,0.705601,0.709,290956,0
+TRUG.US,D,20260127,000000,0.72,0.755,0.72,0.731,143957,0
+TRUG.US,D,20260128,000000,0.77,0.774,0.681,0.6919,250802,0
+TRUG.US,D,20260129,000000,0.69,0.752899,0.6102,0.6297,263703,0
+TRUG.US,D,20260130,000000,0.63,0.6798,0.62,0.649,93166,0
+TRUG.US,D,20260202,000000,0.65,0.66,0.6111,0.637,160283,0
+TRUG.US,D,20260203,000000,0.64,0.64,0.5755,0.5821,172744,0
+TRUG.US,D,20260204,000000,0.629,0.629,0.5201,0.5842,375468,0
+TRUG.US,D,20260205,000000,0.62,0.8959,0.62,0.7549,22580023,0
+TRUG.US,D,20260206,000000,0.73,0.81,0.7157,0.75,1067733,0
+TRUG.US,D,20260209,000000,0.68,0.7345,0.66,0.7331,259435,0
+TRUG.US,D,20260210,000000,0.8,0.9271,0.792,0.856,1197436,0
+TRUG.US,D,20260211,000000,0.9554,1.04,0.83,0.851,878118,0
+TRUG.US,D,20260212,000000,0.879,0.9229,0.7375,0.813,253797,0
+TRUG.US,D,20260213,000000,0.86,1.04,0.835,1.01,440222,0
+TRUG.US,D,20260217,000000,0.9999,1,0.85065,0.8639,275322,0
+TRUG.US,D,20260218,000000,0.8639,0.88,0.738,0.7662,229265,0

daily/us/nasdaq stocks/3/tsat.us.txt

@@ -0,0 +1,1064 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSAT.US,D,20211122,000000,40,41.42,34.99,34.99,978605,0
+TSAT.US,D,20211123,000000,34.14,36.21,33.01,33.56,358228,0
+TSAT.US,D,20211124,000000,32.79,35.96,30.01,34.71,430839,0
+TSAT.US,D,20211126,000000,33.87,34.69,31.79,33.4,250704,0
+TSAT.US,D,20211129,000000,33.65,34.2,31.55,31.72,248226,0
+TSAT.US,D,20211130,000000,31.23,31.81,29.65,30.78,356570,0
+TSAT.US,D,20211201,000000,32.12,32.12,28.23,28.29,264955,0
+TSAT.US,D,20211202,000000,27.81,29.67,27.49,27.57,168733,0
+TSAT.US,D,20211203,000000,27.7,27.94,25.6,26.05,367351,0
+TSAT.US,D,20211206,000000,26,27.87,25.3,26.32,180681,0
+TSAT.US,D,20211207,000000,26.95,28.8,26.85,26.92,232323,0
+TSAT.US,D,20211208,000000,27.33,31.76,27.33,31.5,260642,0
+TSAT.US,D,20211209,000000,31.5,32.7,30.89,32.46,204776,0
+TSAT.US,D,20211210,000000,33,34.98,32.5,34.13,287991,0
+TSAT.US,D,20211213,000000,34.3,34.956,31.87,32.02,203970,0
+TSAT.US,D,20211214,000000,31.7,33,31.181,31.52,183080,0
+TSAT.US,D,20211215,000000,31.7,32.47,30.5112,32.28,146612,0
+TSAT.US,D,20211216,000000,32.59,33.91,31.51,32.11,241146,0
+TSAT.US,D,20211217,000000,32.12,32.94,31.14,31.98,241487,0
+TSAT.US,D,20211220,000000,31.5,31.5,30.13,30.66,118362,0
+TSAT.US,D,20211221,000000,31.31,33.13,30.7,32.9,132506,0
+TSAT.US,D,20211222,000000,32.65,33.19,31.21,31.75,144488,0
+TSAT.US,D,20211223,000000,31.84,32.34,30.56,31.88,88024,0
+TSAT.US,D,20211227,000000,31.93,32.41,31.055,31.17,87516,0
+TSAT.US,D,20211228,000000,31,31.19,29.25,30.33,136364,0
+TSAT.US,D,20211229,000000,30.43,30.45,29.03,29.55,149412,0
+TSAT.US,D,20211230,000000,29.5,30.42,29,29.21,102561,0
+TSAT.US,D,20211231,000000,29.1,29.245,28.33,28.67,173848,0
+TSAT.US,D,20220103,000000,29.33,30.98,29.33,30.11,73214,0
+TSAT.US,D,20220104,000000,30.37,30.7,29.1065,29.62,93722,0
+TSAT.US,D,20220105,000000,29.82,29.9,28.455,28.65,126204,0
+TSAT.US,D,20220106,000000,28.34,29.42,28.17,28.83,86377,0
+TSAT.US,D,20220107,000000,28.69,29.97,28.65,28.68,47439,0
+TSAT.US,D,20220110,000000,28.68,29.52,28,28.31,90250,0
+TSAT.US,D,20220111,000000,28.24,28.8,27.72,27.89,177450,0
+TSAT.US,D,20220112,000000,27.88,28.13,26.82,27.09,99651,0
+TSAT.US,D,20220113,000000,27.1,27.54,26.43,26.47,80785,0
+TSAT.US,D,20220114,000000,26.2,26.5,25.03,25.9,69443,0
+TSAT.US,D,20220118,000000,25.5,25.5,24.1409,24.5,203441,0
+TSAT.US,D,20220119,000000,24.6,25.39,23.62,23.93,74178,0
+TSAT.US,D,20220120,000000,24.04,25.4,23.82,23.87,60845,0
+TSAT.US,D,20220121,000000,23.41,24.05,22.73,22.85,115854,0
+TSAT.US,D,20220124,000000,22.13,23.9,21.56,23.57,141290,0
+TSAT.US,D,20220125,000000,22.82,23.7,22.3172,23.14,43516,0
+TSAT.US,D,20220126,000000,23.15,23.4128,21.6,22.01,99262,0
+TSAT.US,D,20220127,000000,22.03,22.16,21.31,21.48,79903,0
+TSAT.US,D,20220128,000000,21.13,22.15,20.8325,21.88,128825,0
+TSAT.US,D,20220131,000000,22.05,22.99,21.1,22.65,355189,0
+TSAT.US,D,20220201,000000,22.95,24.4999,22.71,23.56,72206,0
+TSAT.US,D,20220202,000000,23.81,24.19,22.85,23.67,103604,0
+TSAT.US,D,20220203,000000,22.82,23.73,22.64,22.89,64507,0
+TSAT.US,D,20220204,000000,22.73,23.37,22.27,23.18,71125,0
+TSAT.US,D,20220207,000000,23.18,23.8,22.83,23.33,66569,0
+TSAT.US,D,20220208,000000,23.565,23.68,22.53,22.74,23636,0
+TSAT.US,D,20220209,000000,22.81,24,22.4867,23.4,72787,0
+TSAT.US,D,20220210,000000,22.74,23.83,22.35,22.63,93728,0
+TSAT.US,D,20220211,000000,22.35,22.95,21.6819,21.76,75691,0
+TSAT.US,D,20220214,000000,22.19,22.959,22.06,22.52,66471,0
+TSAT.US,D,20220215,000000,22.97,23.58,22.8,23.25,70736,0
+TSAT.US,D,20220216,000000,23.09,23.49,22.63,22.93,61143,0
+TSAT.US,D,20220217,000000,22.56,22.71,21.315,21.51,54857,0
+TSAT.US,D,20220218,000000,21.57,21.57,20.555,20.99,63377,0
+TSAT.US,D,20220222,000000,20.52,20.99,19.525,20.05,224579,0
+TSAT.US,D,20220223,000000,20.33,20.73,19.57,19.63,79326,0
+TSAT.US,D,20220224,000000,19.24,20.46,18.74,20.37,90513,0
+TSAT.US,D,20220225,000000,20.47,20.78,19.75,20.56,77269,0
+TSAT.US,D,20220228,000000,20.79,20.99,19.98,20.73,86137,0
+TSAT.US,D,20220301,000000,20.46,21.13,20.16,20.61,98708,0
+TSAT.US,D,20220302,000000,21,22.06,20.43,21.84,129103,0
+TSAT.US,D,20220303,000000,21.63,22.42,21.34,21.66,126520,0
+TSAT.US,D,20220304,000000,21.29,21.8,20.6001,21.27,134197,0
+TSAT.US,D,20220307,000000,21.12,22,20.77,20.98,139516,0
+TSAT.US,D,20220308,000000,21.33,21.33,19.9,20.56,110434,0
+TSAT.US,D,20220309,000000,21.3,21.3,20.63,20.97,87218,0
+TSAT.US,D,20220310,000000,20.53,21.02,20.07,21,75169,0
+TSAT.US,D,20220311,000000,21.35,21.45,19.73,19.83,61893,0
+TSAT.US,D,20220314,000000,19.91,20.29,18.77,19.19,133780,0
+TSAT.US,D,20220315,000000,19.57,19.8,18.92,19.61,90158,0
+TSAT.US,D,20220316,000000,20.1,21.3,19.82,21.11,103470,0
+TSAT.US,D,20220317,000000,21,21.68,20.33,21.51,81974,0
+TSAT.US,D,20220318,000000,21.54,22.99,21,22.92,705617,0
+TSAT.US,D,20220321,000000,22.17,22.21,18.64,18.81,426794,0
+TSAT.US,D,20220322,000000,19,19.1744,18.15,18.42,240155,0
+TSAT.US,D,20220323,000000,18.2,18.48,17.57,17.62,166150,0
+TSAT.US,D,20220324,000000,17.61,17.74,17.028,17.48,90554,0
+TSAT.US,D,20220325,000000,17.4,18.28,17.4,18,118420,0
+TSAT.US,D,20220328,000000,18.07,18.07,16.91,17.01,167720,0
+TSAT.US,D,20220329,000000,17.2,17.5,16.77,17.1,162245,0
+TSAT.US,D,20220330,000000,16.97,16.97,16.23,16.45,129962,0
+TSAT.US,D,20220331,000000,16.45,16.93,16.03,16.5,248771,0
+TSAT.US,D,20220401,000000,16.44,16.835,16.14,16.55,172377,0
+TSAT.US,D,20220404,000000,16.62,17.1,16.56,17,65538,0
+TSAT.US,D,20220405,000000,17.07,17.07,16.12,16.33,142977,0
+TSAT.US,D,20220406,000000,16.3,16.3,15.62,15.99,167704,0
+TSAT.US,D,20220407,000000,15.87,15.98,14.44,14.85,163950,0
+TSAT.US,D,20220408,000000,14.68,14.75,14.43,14.52,84223,0
+TSAT.US,D,20220411,000000,14.55,14.9,13.89,14.29,283826,0
+TSAT.US,D,20220412,000000,14.32,14.6,14.175,14.3,134880,0
+TSAT.US,D,20220413,000000,14.25,14.48,13.52,13.58,86387,0
+TSAT.US,D,20220414,000000,13.69,13.73,13.3,13.55,124982,0
+TSAT.US,D,20220418,000000,13.78,13.78,12.8403,13.01,100239,0
+TSAT.US,D,20220419,000000,13.05,13.59,12.91,13.19,92982,0
+TSAT.US,D,20220420,000000,13.1,13.3,12.81,13,87151,0
+TSAT.US,D,20220421,000000,13,13.055,12.17,12.5,130570,0
+TSAT.US,D,20220422,000000,12.45,12.49,12,12.05,92427,0
+TSAT.US,D,20220425,000000,11.95,12.6316,11.77,12.41,111095,0
+TSAT.US,D,20220426,000000,12.23,12.23,11.79,11.84,68518,0
+TSAT.US,D,20220427,000000,11.84,11.97,11.53,11.77,73033,0
+TSAT.US,D,20220428,000000,11.81,11.81,11.2,11.62,86354,0
+TSAT.US,D,20220429,000000,11.61,11.825,11.2,11.24,67196,0
+TSAT.US,D,20220502,000000,11.27,11.815,11.01,11.72,106578,0
+TSAT.US,D,20220503,000000,11.74,12.345,11.6193,12.26,86474,0
+TSAT.US,D,20220504,000000,12.17,12.85,12.04,12.59,115638,0
+TSAT.US,D,20220505,000000,12.64,12.7,12.045,12.63,100296,0
+TSAT.US,D,20220506,000000,12.42,13.7689,12.35,13.1,172794,0
+TSAT.US,D,20220509,000000,13.08,13.14,12.21,12.54,89104,0
+TSAT.US,D,20220510,000000,12.86,12.94,12.34,12.83,81326,0
+TSAT.US,D,20220511,000000,12.85,13.63,12.65,12.86,119462,0
+TSAT.US,D,20220512,000000,12.69,13.33,12.59,13.12,119495,0
+TSAT.US,D,20220513,000000,13.33,13.935,13.33,13.74,135309,0
+TSAT.US,D,20220516,000000,13.74,13.885,13.12,13.34,57407,0
+TSAT.US,D,20220517,000000,13.45,14.12,13.45,14.06,69597,0
+TSAT.US,D,20220518,000000,13.91,15.55,13.85,15.05,100201,0
+TSAT.US,D,20220519,000000,14.98,15.495,14.82,14.89,97784,0
+TSAT.US,D,20220520,000000,15.05,15.2066,13.96,14.58,72934,0
+TSAT.US,D,20220523,000000,14.58,15.19,14.372,14.57,57882,0
+TSAT.US,D,20220524,000000,14.36,14.47,13.805,14.34,61526,0
+TSAT.US,D,20220525,000000,14.4,15.54,14.39,15.3,54627,0
+TSAT.US,D,20220526,000000,15.3,17.17,15.3,16.71,85604,0
+TSAT.US,D,20220527,000000,16.88,18.21,16.72,17.65,89504,0
+TSAT.US,D,20220531,000000,17.65,17.65,16.3185,16.73,56226,0
+TSAT.US,D,20220601,000000,17,17.355,16.37,17.26,80072,0
+TSAT.US,D,20220602,000000,17.35,18.02,17.015,17.215,52841,0
+TSAT.US,D,20220603,000000,16.92,17.09,16.34,16.88,44807,0
+TSAT.US,D,20220606,000000,16.97,16.97,14.765,15.42,200212,0
+TSAT.US,D,20220607,000000,15.22,17.27,15.105,17.225,145508,0
+TSAT.US,D,20220608,000000,17.07,17.35,16.035,16.8,85963,0
+TSAT.US,D,20220609,000000,16.64,16.88,16.23,16.33,82937,0
+TSAT.US,D,20220610,000000,16.4,16.4,15.53,15.79,53313,0
+TSAT.US,D,20220613,000000,15.05,15.185,14.0094,14.76,84271,0
+TSAT.US,D,20220614,000000,14.65,15.12,14.17,14.47,117299,0
+TSAT.US,D,20220615,000000,14.5,15.11,14.35,14.59,124845,0
+TSAT.US,D,20220616,000000,14.08,14.08,13.4,13.56,129288,0
+TSAT.US,D,20220617,000000,13.64,14.14,13.64,13.9,143191,0
+TSAT.US,D,20220621,000000,14.21,14.21,13.4,13.62,151336,0
+TSAT.US,D,20220622,000000,13.3,13.6511,12.77,13.43,104514,0
+TSAT.US,D,20220623,000000,13.3,13.64,12.7,13.19,98595,0
+TSAT.US,D,20220624,000000,13.19,14.21,13.11,13.13,1154963,0
+TSAT.US,D,20220627,000000,13.33,13.675,13.255,13.3,109088,0
+TSAT.US,D,20220628,000000,13.47,13.8994,12.16,12.16,87694,0
+TSAT.US,D,20220629,000000,12.05,12.25,11.21,11.55,121173,0
+TSAT.US,D,20220630,000000,11.41,11.59,11.01,11.17,116405,0
+TSAT.US,D,20220701,000000,10.95,11.32,10.33,10.95,237757,0
+TSAT.US,D,20220705,000000,10.9,11.69,10.9,11.27,104057,0
+TSAT.US,D,20220706,000000,11.2,11.3,10.65,11.16,79893,0
+TSAT.US,D,20220707,000000,11.3,11.34,10.66,11.09,94558,0
+TSAT.US,D,20220708,000000,11.05,11.69,10.88,11.62,84132,0
+TSAT.US,D,20220711,000000,11.2,11.52,11.11,11.16,33607,0
+TSAT.US,D,20220712,000000,11,11.6711,10.99,11.55,44049,0
+TSAT.US,D,20220713,000000,11.54,11.86,11.28,11.79,38134,0
+TSAT.US,D,20220714,000000,11.68,11.99,11.52,11.52,46578,0
+TSAT.US,D,20220715,000000,11.61,12.4,11.6,12.13,70515,0
+TSAT.US,D,20220718,000000,12.35,12.88,12.35,12.5,49843,0
+TSAT.US,D,20220719,000000,12.84,13.64,12.84,13.3,89844,0
+TSAT.US,D,20220720,000000,13.17,13.96,12.8499,13.82,47272,0
+TSAT.US,D,20220721,000000,13.82,13.9,13.05,13.11,70721,0
+TSAT.US,D,20220722,000000,13.01,13.1,12.068,12.3,36079,0
+TSAT.US,D,20220725,000000,12.35,12.39,11.295,11.59,49214,0
+TSAT.US,D,20220726,000000,11.5,11.77,11.33,11.48,46105,0
+TSAT.US,D,20220727,000000,11.56,11.6,11.2,11.51,70549,0
+TSAT.US,D,20220728,000000,11.45,11.655,11.2,11.51,39798,0
+TSAT.US,D,20220729,000000,11.41,12.6226,11.41,12.14,44960,0
+TSAT.US,D,20220801,000000,12.15,12.7,11.81,11.82,48427,0
+TSAT.US,D,20220802,000000,12.09,12.3252,11.67,11.74,62522,0
+TSAT.US,D,20220803,000000,11.75,12.05,11.67,11.75,109646,0
+TSAT.US,D,20220804,000000,11.7,11.7,11.24,11.44,97551,0
+TSAT.US,D,20220805,000000,11.28,12.445,11.28,12.38,80304,0
+TSAT.US,D,20220808,000000,12.38,13.375,12.38,12.94,86037,0
+TSAT.US,D,20220809,000000,12.75,12.9,12.01,12.04,61419,0
+TSAT.US,D,20220810,000000,12.37,12.82,12.11,12.3,49443,0
+TSAT.US,D,20220811,000000,12.29,12.685,12.015,12.23,50722,0
+TSAT.US,D,20220812,000000,12.3306,13.03,12.14,12.86,64096,0
+TSAT.US,D,20220815,000000,12.8,13.73,12.6912,13.36,44293,0
+TSAT.US,D,20220816,000000,13.21,13.33,12.91,12.92,23986,0
+TSAT.US,D,20220817,000000,12.57,12.665,11.89,12.01,34256,0
+TSAT.US,D,20220818,000000,12.01,12.11,11.535,11.71,50625,0
+TSAT.US,D,20220819,000000,11.45,11.66,11.31,11.53,55469,0
+TSAT.US,D,20220822,000000,11.84,11.995,11.5306,11.79,48654,0
+TSAT.US,D,20220823,000000,11.67,11.74,11.35,11.5,14775,0
+TSAT.US,D,20220824,000000,11.37,11.85,11.085,11.75,25663,0
+TSAT.US,D,20220825,000000,11.8646,11.9663,11.29,11.43,40074,0
+TSAT.US,D,20220826,000000,11.32,11.615,10.91,11.36,57291,0
+TSAT.US,D,20220829,000000,11.27,11.3547,10.875,11.02,20722,0
+TSAT.US,D,20220830,000000,11.14,11.5,10.71,11.34,56554,0
+TSAT.US,D,20220831,000000,11.33,11.4666,10.82,10.9,37432,0
+TSAT.US,D,20220901,000000,10.73,10.73,10.0486,10.2,38057,0
+TSAT.US,D,20220902,000000,10.45,10.55,10.08,10.54,34688,0
+TSAT.US,D,20220906,000000,10.73,10.73,9.64,9.76,54556,0
+TSAT.US,D,20220907,000000,9.96,11.2,9.96,11.2,99838,0
+TSAT.US,D,20220908,000000,10.95,11.48,10.52,11.32,76074,0
+TSAT.US,D,20220909,000000,11.32,11.69,10.74,11.16,53440,0
+TSAT.US,D,20220912,000000,11.18,11.28,11,11,28002,0
+TSAT.US,D,20220913,000000,10.74,10.76,10.22,10.32,39942,0
+TSAT.US,D,20220914,000000,10.43,10.43,9.76,9.97,85587,0
+TSAT.US,D,20220915,000000,9.88,9.97,9.605,9.77,30877,0
+TSAT.US,D,20220916,000000,9.58,9.58,8.82,8.98,80759,0
+TSAT.US,D,20220919,000000,8.99,9.08,8.7,9.03,73498,0
+TSAT.US,D,20220920,000000,8.95,9.12,8.83,8.98,85631,0
+TSAT.US,D,20220921,000000,8.8,8.85,8.51,8.58,64700,0
+TSAT.US,D,20220922,000000,8.51,8.51,8.01,8.02,137071,0
+TSAT.US,D,20220923,000000,7.82,8.03,7.655,8,67086,0
+TSAT.US,D,20220926,000000,7.9,8.22,7.795,7.89,86467,0
+TSAT.US,D,20220927,000000,7.95,8.08,7.605,7.79,47979,0
+TSAT.US,D,20220928,000000,7.78,8.035,7.5903,7.83,112028,0
+TSAT.US,D,20220929,000000,7.72,7.72,7.35,7.49,57428,0
+TSAT.US,D,20220930,000000,7.4,7.87,7.4,7.81,34498,0
+TSAT.US,D,20221003,000000,7.87,8.31,7.74,8.26,40248,0
+TSAT.US,D,20221004,000000,8.23,9.075,8.23,8.66,53626,0
+TSAT.US,D,20221005,000000,8.46,8.69,8.12,8.28,28462,0
+TSAT.US,D,20221006,000000,8.33,8.35,7.81,7.83,32228,0
+TSAT.US,D,20221007,000000,7.8,7.81,7.29,7.29,34135,0
+TSAT.US,D,20221010,000000,7.3,7.63,7.14,7.16,47758,0
+TSAT.US,D,20221011,000000,7.16,7.415,6.84,7.21,20732,0
+TSAT.US,D,20221012,000000,7.29,7.29,6.82,7.07,27716,0
+TSAT.US,D,20221013,000000,7,7.58,6.97,7.29,28549,0
+TSAT.US,D,20221014,000000,7.29,7.5,7.12,7.17,38945,0
+TSAT.US,D,20221017,000000,7.33,7.69,7.125,7.68,37498,0
+TSAT.US,D,20221018,000000,7.63,8.04,7.42,7.65,29438,0
+TSAT.US,D,20221019,000000,7.65,8.04,7.13,7.14,26720,0
+TSAT.US,D,20221020,000000,7.13,7.41,6.79,6.91,27565,0
+TSAT.US,D,20221021,000000,6.9,7.08,6.75,6.88,41203,0
+TSAT.US,D,20221024,000000,6.98,7.15,6.86,6.91,53194,0
+TSAT.US,D,20221025,000000,6.83,7.4999,6.61,7.35,34185,0
+TSAT.US,D,20221026,000000,7.41,8.23,7.24,7.68,32082,0
+TSAT.US,D,20221027,000000,7.75,8,7.5,7.5,22846,0
+TSAT.US,D,20221028,000000,7.75,8.34,7.5,8.07,76278,0
+TSAT.US,D,20221031,000000,8.17,8.86,8.01,8.71,53311,0
+TSAT.US,D,20221101,000000,8.72,9,8.51,8.81,26085,0
+TSAT.US,D,20221102,000000,8.81,9.18,8.57,8.67,28025,0
+TSAT.US,D,20221103,000000,8.64,8.76,8.25,8.31,30516,0
+TSAT.US,D,20221104,000000,8.53,8.53,7.97,7.97,11677,0
+TSAT.US,D,20221107,000000,8.09,8.16,7.98,8.09,15094,0
+TSAT.US,D,20221108,000000,8.36,8.99,8.06,8.87,28349,0
+TSAT.US,D,20221109,000000,8.84,8.84,8.12,8.3,32703,0
+TSAT.US,D,20221110,000000,8.48,8.75,8.2,8.7,31157,0
+TSAT.US,D,20221111,000000,8.8,9.09,8.44,8.72,40707,0
+TSAT.US,D,20221114,000000,8.72,9.18,8.41,9.05,43807,0
+TSAT.US,D,20221115,000000,9.11,9.2999,8.98,8.99,24800,0
+TSAT.US,D,20221116,000000,9.13,9.13,8.34,8.51,10645,0
+TSAT.US,D,20221117,000000,8.3,8.59,8.1434,8.3,25703,0
+TSAT.US,D,20221118,000000,8.52,8.67,8.22,8.28,31225,0
+TSAT.US,D,20221121,000000,7.98,8.236,7.97,8.02,28800,0
+TSAT.US,D,20221122,000000,8,8.37,7.85,8.25,33474,0
+TSAT.US,D,20221123,000000,8.11,8.57,8.11,8.5,26472,0
+TSAT.US,D,20221125,000000,8.56,8.95,8.555,8.84,13385,0
+TSAT.US,D,20221128,000000,8.62,9.32,8.61,8.94,44048,0
+TSAT.US,D,20221129,000000,9,9.03,8.08,8.51,86047,0
+TSAT.US,D,20221130,000000,8.45,8.6,8,8.6,38579,0
+TSAT.US,D,20221201,000000,8.88,9,8.72,9,15887,0
+TSAT.US,D,20221202,000000,8.82,9.2,8.82,8.91,22400,0
+TSAT.US,D,20221205,000000,8.91,8.92,8.02,8.22,46703,0
+TSAT.US,D,20221206,000000,8.1,8.2,7.48,8,46563,0
+TSAT.US,D,20221207,000000,8,8.11,7.51,7.51,26103,0
+TSAT.US,D,20221208,000000,7.65,8.033,7.48,7.55,15165,0
+TSAT.US,D,20221209,000000,7.74,7.745,7.15,7.45,44455,0
+TSAT.US,D,20221212,000000,7.53,7.58,7,7,44504,0
+TSAT.US,D,20221213,000000,7.25,7.25,6.8045,7.11,28079,0
+TSAT.US,D,20221214,000000,7.1,7.142,6.4354,6.74,29310,0
+TSAT.US,D,20221215,000000,6.52,6.81,6.41,6.5,19634,0
+TSAT.US,D,20221216,000000,7.03,7.1668,6.26,6.34,99139,0
+TSAT.US,D,20221219,000000,6.4,6.51,6,6.17,76942,0
+TSAT.US,D,20221220,000000,6.22,6.4,6.15,6.35,46075,0
+TSAT.US,D,20221221,000000,6.47,7,6.447,6.64,29921,0
+TSAT.US,D,20221222,000000,6.64,6.76,6.4046,6.65,37694,0
+TSAT.US,D,20221223,000000,6.62,7.035,6.48,6.92,40505,0
+TSAT.US,D,20221227,000000,6.99,7.33,6.9601,7.29,38110,0
+TSAT.US,D,20221228,000000,7.22,7.29,6.96,7,71079,0
+TSAT.US,D,20221229,000000,7.06,7.455,7.05,7.27,59365,0
+TSAT.US,D,20221230,000000,7.14,7.51,6.99,7.5,70590,0
+TSAT.US,D,20230103,000000,7.7,8.88,7.7,8.75,57725,0
+TSAT.US,D,20230104,000000,9.11,9.5799,8.7532,9.25,40446,0
+TSAT.US,D,20230105,000000,9.25,9.64,9.25,9.3,15955,0
+TSAT.US,D,20230106,000000,9.4,9.6777,9.05,9.57,23997,0
+TSAT.US,D,20230109,000000,9.6,10.19,9.6,9.6,26770,0
+TSAT.US,D,20230110,000000,10,10.32,9.7,9.73,19205,0
+TSAT.US,D,20230111,000000,9.93,10.25,9.74,9.74,44953,0
+TSAT.US,D,20230112,000000,10,10.29,9.86,10.08,26624,0
+TSAT.US,D,20230113,000000,10.05,10.2271,9.8,9.82,37889,0
+TSAT.US,D,20230117,000000,9.81,10.06,9.78,9.94,32025,0
+TSAT.US,D,20230118,000000,9.9,10.03,8.85,9.01,28412,0
+TSAT.US,D,20230119,000000,9.01,9.01,8.4601,8.5,20348,0
+TSAT.US,D,20230120,000000,8.53,8.69,8.23,8.66,16771,0
+TSAT.US,D,20230123,000000,8.75,9.43,8.75,9.4,24441,0
+TSAT.US,D,20230124,000000,9.25,9.471,9.17,9.17,11105,0
+TSAT.US,D,20230125,000000,9.16,9.2,8.8282,8.95,10109,0
+TSAT.US,D,20230126,000000,8.95,9,8.75,8.88,10288,0
+TSAT.US,D,20230127,000000,9.05,9.74,9.05,9.47,31871,0
+TSAT.US,D,20230130,000000,9.4,9.4764,9.01,9.1,30087,0
+TSAT.US,D,20230131,000000,9.24,9.24,8.9,9.24,26030,0
+TSAT.US,D,20230201,000000,9.3,9.36,8.99,9.07,26398,0
+TSAT.US,D,20230202,000000,9.19,10.2,9.19,9.75,91545,0
+TSAT.US,D,20230203,000000,9.51,9.94,9.05,9.5,15814,0
+TSAT.US,D,20230206,000000,9.35,9.41,8.81,9,19243,0
+TSAT.US,D,20230207,000000,9.6755,9.6784,8.92,9.22,7161,0
+TSAT.US,D,20230208,000000,9.17,9.26,8.67,8.95,26768,0
+TSAT.US,D,20230209,000000,9.18,9.27,8.79,8.95,37209,0
+TSAT.US,D,20230210,000000,8.92,9.0546,8.85,9,31779,0
+TSAT.US,D,20230213,000000,8.99,9.19,8.85,9.1,18252,0
+TSAT.US,D,20230214,000000,8.95,9.17,8.88,9.17,19345,0
+TSAT.US,D,20230215,000000,8.94,9.107,8.92,9.1,13754,0
+TSAT.US,D,20230216,000000,8.94,9.02,8.51,8.58,18133,0
+TSAT.US,D,20230217,000000,8.52,8.78,8.51,8.78,1274,0
+TSAT.US,D,20230221,000000,8.65,8.68,8.46,8.5,11909,0
+TSAT.US,D,20230222,000000,8.43,9.495,8.43,9.27,14585,0
+TSAT.US,D,20230223,000000,9.38,9.91,9.3,9.5,21723,0
+TSAT.US,D,20230224,000000,9.18,9.45,8.93,9.03,23450,0
+TSAT.US,D,20230227,000000,9.19,9.54,9.09,9.34,7918,0
+TSAT.US,D,20230228,000000,9.2486,9.44,9.08,9.42,23056,0
+TSAT.US,D,20230301,000000,9.39,9.64,9.27,9.3,7658,0
+TSAT.US,D,20230302,000000,9.22,9.39,8.63,8.77,31005,0
+TSAT.US,D,20230303,000000,8.8,9.1,8.64,8.74,32577,0
+TSAT.US,D,20230306,000000,8.74,8.74,8.02,8.26,37745,0
+TSAT.US,D,20230307,000000,8.0516,8.37,7.76,8.17,18033,0
+TSAT.US,D,20230308,000000,8.17,8.19,7.67,7.98,18527,0
+TSAT.US,D,20230309,000000,7.96,7.96,7.36,7.36,17552,0
+TSAT.US,D,20230310,000000,7.32,7.47,6.91,7.08,33458,0
+TSAT.US,D,20230313,000000,6.9,7.15,6.75,7.11,17550,0
+TSAT.US,D,20230314,000000,7.15,7.36,7.0895,7.25,29442,0
+TSAT.US,D,20230315,000000,6.99,7.15,6.88,7,5923,0
+TSAT.US,D,20230316,000000,6.96,7.32,6.96,7.13,9074,0
+TSAT.US,D,20230317,000000,6.9501,7.0083,6.5,6.56,10260,0
+TSAT.US,D,20230320,000000,6.73,6.73,6.13,6.48,23467,0
+TSAT.US,D,20230321,000000,6.53,7.35,6.53,7.16,17066,0
+TSAT.US,D,20230322,000000,7.17,7.4059,6.89,6.89,20468,0
+TSAT.US,D,20230323,000000,6.97,7.1,6.8701,7.06,12437,0
+TSAT.US,D,20230324,000000,6.96,6.97,6.45,6.5,16706,0
+TSAT.US,D,20230327,000000,6.51,7,6.42,6.95,36116,0
+TSAT.US,D,20230328,000000,6.95,7.048,6.5,6.5,33458,0
+TSAT.US,D,20230329,000000,6.73,7.84,6.52,7.5,68834,0
+TSAT.US,D,20230330,000000,7.71,7.86,7.5101,7.86,12952,0
+TSAT.US,D,20230331,000000,7.95,8.7,7.95,8.6,32127,0
+TSAT.US,D,20230403,000000,8.63,8.63,8.1368,8.47,33532,0
+TSAT.US,D,20230404,000000,8.38,8.9677,8.255,8.41,16459,0
+TSAT.US,D,20230405,000000,8.45,8.61,8.28,8.28,40730,0
+TSAT.US,D,20230406,000000,8.32,8.95,8.2,8.77,25526,0
+TSAT.US,D,20230410,000000,8.68,9.3,8.6304,9.1,23612,0
+TSAT.US,D,20230411,000000,8.96,9.225,8.676,9.12,12131,0
+TSAT.US,D,20230412,000000,9.16,9.21,8.9,9.02,18901,0
+TSAT.US,D,20230413,000000,8.945,9.23,8.945,9,5812,0
+TSAT.US,D,20230414,000000,9.24,9.39,9.08,9.1,14357,0
+TSAT.US,D,20230417,000000,9.11,9.18,8.75,9.04,13806,0
+TSAT.US,D,20230418,000000,9.09,9.1,8.99,8.99,1184,0
+TSAT.US,D,20230419,000000,8.985,9.02,8.8,9.02,4257,0
+TSAT.US,D,20230420,000000,8.82,9.17,8.82,9,7745,0
+TSAT.US,D,20230421,000000,9.09,9.23,8.77,8.91,2347,0
+TSAT.US,D,20230424,000000,8.85,9.12,8.74,9.12,12273,0
+TSAT.US,D,20230425,000000,8.9,9.06,8.6,8.9,8859,0
+TSAT.US,D,20230426,000000,8.8,9,8.65,8.94,10342,0
+TSAT.US,D,20230427,000000,8.91,9,8.62,8.795,6590,0
+TSAT.US,D,20230428,000000,8.61,9.02,8.61,8.61,25475,0
+TSAT.US,D,20230501,000000,8.7406,8.94,8.7,8.87,2547,0
+TSAT.US,D,20230502,000000,8.91,8.96,8.1,8.18,18660,0
+TSAT.US,D,20230503,000000,8.17,8.805,8.07,8.21,21076,0
+TSAT.US,D,20230504,000000,8.0185,8.675,8.0185,8.51,5953,0
+TSAT.US,D,20230505,000000,8.82,9.03,8.8101,8.89,10669,0
+TSAT.US,D,20230508,000000,8.6,8.76,8.42,8.5,15014,0
+TSAT.US,D,20230509,000000,8.52,8.96,8.34,8.5,19951,0
+TSAT.US,D,20230510,000000,8.6,8.72,8.595,8.72,3530,0
+TSAT.US,D,20230511,000000,8.61,8.69,8.49,8.6,22612,0
+TSAT.US,D,20230512,000000,8.75,8.75,8.595,8.6,2516,0
+TSAT.US,D,20230515,000000,8.61,8.62,8.07,8.35,19456,0
+TSAT.US,D,20230516,000000,8.23,8.36,8.22,8.22,5061,0
+TSAT.US,D,20230517,000000,8.39,8.71,8.25,8.25,19867,0
+TSAT.US,D,20230518,000000,8.3,8.3,7.75,7.98,10580,0
+TSAT.US,D,20230519,000000,7.94,8,7.79,7.79,2093,0
+TSAT.US,D,20230522,000000,7.85,7.85,7.6113,7.6113,9097,0
+TSAT.US,D,20230523,000000,7.42,7.58,7.276,7.51,4426,0
+TSAT.US,D,20230524,000000,7.5,7.5,7.28,7.49,4068,0
+TSAT.US,D,20230525,000000,7.36,7.5,6.93,7,24441,0
+TSAT.US,D,20230526,000000,6.96,7.1,6.91,6.91,20674,0
+TSAT.US,D,20230530,000000,7,7.23,6.93,6.9546,11003,0
+TSAT.US,D,20230531,000000,7,7.21,6.9,6.99,27266,0
+TSAT.US,D,20230601,000000,7.05,7.39,7.05,7.06,6560,0
+TSAT.US,D,20230602,000000,7.22,7.42,7.17,7.415,2072,0
+TSAT.US,D,20230605,000000,7.5,7.59,7.5,7.59,13643,0
+TSAT.US,D,20230606,000000,7.59,7.78,7.5601,7.76,5870,0
+TSAT.US,D,20230607,000000,8.13,8.13,7.88,8,2609,0
+TSAT.US,D,20230608,000000,7.97,8.5,7.97,8.5,30914,0
+TSAT.US,D,20230609,000000,8.48,8.48,7.8469,8.08,16116,0
+TSAT.US,D,20230612,000000,8.1,8.3,8.1,8.205,6292,0
+TSAT.US,D,20230613,000000,8.3,8.51,8.3,8.31,10426,0
+TSAT.US,D,20230614,000000,8.4,8.77,8.4,8.69,19172,0
+TSAT.US,D,20230615,000000,8.8,9.25,8.8,9.01,17251,0
+TSAT.US,D,20230616,000000,9.14,9.14,8.82,9.1,28332,0
+TSAT.US,D,20230620,000000,9.1,9.625,8.9,8.9,65730,0
+TSAT.US,D,20230621,000000,8.82,9.08,8.82,8.96,3832,0
+TSAT.US,D,20230622,000000,8.96,9.14,8.86,8.93,21213,0
+TSAT.US,D,20230623,000000,8.88,9.04,8.82,8.94,36161,0
+TSAT.US,D,20230626,000000,9.03,9.27,9.01,9.27,87000,0
+TSAT.US,D,20230627,000000,9.3,9.41,9.06,9.185,44496,0
+TSAT.US,D,20230628,000000,9.3,9.39,8.89,8.92,51189,0
+TSAT.US,D,20230629,000000,8.98,9.35,8.98,9.32,72148,0
+TSAT.US,D,20230630,000000,9.35,9.51,9.2853,9.42,89175,0
+TSAT.US,D,20230703,000000,9.5,9.59,9.5,9.5,37777,0
+TSAT.US,D,20230705,000000,9.51,9.67,9.505,9.61,60704,0
+TSAT.US,D,20230706,000000,9.63,9.73,9.55,9.55,47713,0
+TSAT.US,D,20230707,000000,9.6,9.87,9.6,9.74,43681,0
+TSAT.US,D,20230710,000000,9.59,9.8,9.59,9.8,23058,0
+TSAT.US,D,20230711,000000,9.85,9.9142,9.6825,9.74,44835,0
+TSAT.US,D,20230712,000000,9.85,10.2,9.85,9.91,55386,0
+TSAT.US,D,20230713,000000,9.96,9.96,9.88,9.88,25049,0
+TSAT.US,D,20230714,000000,9.95,9.95,9.85,9.92,31738,0
+TSAT.US,D,20230717,000000,9.86,10,9.82,9.85,42002,0
+TSAT.US,D,20230718,000000,9.94,10.2,9.91,9.97,51340,0
+TSAT.US,D,20230719,000000,9.97,10.05,9.92,10,23919,0
+TSAT.US,D,20230720,000000,10,10.025,9.8,9.85,20892,0
+TSAT.US,D,20230721,000000,9.99,10.07,9.8,9.99,30951,0
+TSAT.US,D,20230724,000000,9.94,10,9.78,9.78,31749,0
+TSAT.US,D,20230725,000000,9.78,9.8499,9.522,9.58,67467,0
+TSAT.US,D,20230726,000000,9.57,9.57,9.22,9.29,13344,0
+TSAT.US,D,20230727,000000,9.3,9.31,8.4,8.8,42511,0
+TSAT.US,D,20230728,000000,8.88,9.1,8.88,9.1,14668,0
+TSAT.US,D,20230731,000000,9.25,9.47,9.13,9.43,57042,0
+TSAT.US,D,20230801,000000,9.37,9.37,9.25,9.33,25148,0
+TSAT.US,D,20230802,000000,9.21,9.39,9.05,9.1,54879,0
+TSAT.US,D,20230803,000000,9.1,9.25,9.075,9.23,19186,0
+TSAT.US,D,20230804,000000,9.29,9.44,9.05,9.1,57106,0
+TSAT.US,D,20230807,000000,9.07,9.0992,8.9,8.96,24490,0
+TSAT.US,D,20230808,000000,8.96,8.98,8.6594,8.7,10240,0
+TSAT.US,D,20230809,000000,8.67,8.69,8.4,8.4,11794,0
+TSAT.US,D,20230810,000000,8.41,8.82,8.38,8.45,18674,0
+TSAT.US,D,20230811,000000,13,13.89,11.6,12.97,23276321,0
+TSAT.US,D,20230814,000000,12.98,15,12.9,14.38,3940047,0
+TSAT.US,D,20230815,000000,14.3,17.65,14.17,17.15,2063450,0
+TSAT.US,D,20230816,000000,17.21,17.8,15.3101,15.51,830093,0
+TSAT.US,D,20230817,000000,15.31,15.7,14.62,14.83,270501,0
+TSAT.US,D,20230818,000000,14.31,15,13.69,14.68,210827,0
+TSAT.US,D,20230821,000000,14.61,19.13,14.33,18.73,2354895,0
+TSAT.US,D,20230822,000000,19,20.91,18.42,19.99,888302,0
+TSAT.US,D,20230823,000000,20.04,22.1,19.67,21.85,823775,0
+TSAT.US,D,20230824,000000,22.29,22.75,20.32,20.92,706500,0
+TSAT.US,D,20230825,000000,20.35,21.67,18.42,18.67,538272,0
+TSAT.US,D,20230828,000000,18.98,19.6,17.79,18.26,291261,0
+TSAT.US,D,20230829,000000,18.31,19.44,17.8601,18.99,273284,0
+TSAT.US,D,20230830,000000,18.87,19.3786,17.38,17.64,283726,0
+TSAT.US,D,20230831,000000,17.62,20.15,17.51,19.93,405797,0
+TSAT.US,D,20230901,000000,20,20.8678,19.28,19.46,348115,0
+TSAT.US,D,20230905,000000,19.32,20.1903,19.3128,20.01,152882,0
+TSAT.US,D,20230906,000000,19.9,21.1888,18.3802,18.61,300051,0
+TSAT.US,D,20230907,000000,18.39,18.39,17.05,17.06,188228,0
+TSAT.US,D,20230908,000000,17.22,17.2812,16.08,17.04,207010,0
+TSAT.US,D,20230911,000000,17.36,17.985,16.2,17.16,151072,0
+TSAT.US,D,20230912,000000,17.26,18.12,17.15,17.69,113297,0
+TSAT.US,D,20230913,000000,17.24,17.75,16.72,16.82,114780,0
+TSAT.US,D,20230914,000000,16.89,17.575,16.89,17.3,64247,0
+TSAT.US,D,20230915,000000,17.28,17.28,16.55,16.66,117110,0
+TSAT.US,D,20230918,000000,16.47,16.47,15.56,16.22,101789,0
+TSAT.US,D,20230919,000000,16.19,16.34,15.5587,15.79,111748,0
+TSAT.US,D,20230920,000000,15.89,15.93,15.415,15.43,89963,0
+TSAT.US,D,20230921,000000,15.24,15.86,15.0715,15.6,59696,0
+TSAT.US,D,20230922,000000,15.52,15.68,15.29,15.51,40475,0
+TSAT.US,D,20230925,000000,15.18,15.3147,14.7,14.78,128007,0
+TSAT.US,D,20230926,000000,14.64,15,14.21,14.34,166692,0
+TSAT.US,D,20230927,000000,14.15,14.58,13.4,13.79,131674,0
+TSAT.US,D,20230928,000000,13.32,13.76,12.91,13.42,243905,0
+TSAT.US,D,20230929,000000,13.69,15.17,13.565,14.3,152401,0
+TSAT.US,D,20231002,000000,14.15,14.15,13.04,13.53,139900,0
+TSAT.US,D,20231003,000000,13.35,13.37,12.66,12.94,95081,0
+TSAT.US,D,20231004,000000,12.94,12.94,12.525,12.74,70182,0
+TSAT.US,D,20231005,000000,12.77,12.77,12.4,12.63,90877,0
+TSAT.US,D,20231006,000000,12.58,12.76,12.15,12.69,42353,0
+TSAT.US,D,20231009,000000,12.58,13.48,12.5,13.33,49237,0
+TSAT.US,D,20231010,000000,13.31,13.525,13.0506,13.28,47158,0
+TSAT.US,D,20231011,000000,13.31,13.4594,12.71,12.83,46785,0
+TSAT.US,D,20231012,000000,12.81,12.81,12.02,12.32,85027,0
+TSAT.US,D,20231013,000000,12.28,12.34,10.95,11.78,282966,0
+TSAT.US,D,20231016,000000,11.76,12.41,11.604,12.32,41401,0
+TSAT.US,D,20231017,000000,12.01,13.35,11.95,12.67,105329,0
+TSAT.US,D,20231018,000000,12.33,12.41,11.26,11.42,121801,0
+TSAT.US,D,20231019,000000,11.24,11.475,10.93,11.17,83411,0
+TSAT.US,D,20231020,000000,10.98,11.49,10.88,11.28,63573,0
+TSAT.US,D,20231023,000000,11.23,11.595,11.03,11.32,41967,0
+TSAT.US,D,20231024,000000,11.28,11.54,11.07,11.22,66480,0
+TSAT.US,D,20231025,000000,11.1,11.205,10.62,10.74,58859,0
+TSAT.US,D,20231026,000000,10.74,11,10.3,10.58,87574,0
+TSAT.US,D,20231027,000000,10.49,10.77,10.11,10.15,35832,0
+TSAT.US,D,20231030,000000,10.24,10.38,9.67,10.11,75771,0
+TSAT.US,D,20231031,000000,10.18,10.31,9.795,10.2,96182,0
+TSAT.US,D,20231101,000000,10.236,10.38,10.05,10.3,25896,0
+TSAT.US,D,20231102,000000,10.51,11.2,10.4,11.03,78852,0
+TSAT.US,D,20231103,000000,11.3,12.05,11.13,11.9,103829,0
+TSAT.US,D,20231106,000000,12.05,12.41,10.94,11,104812,0
+TSAT.US,D,20231107,000000,10.9,11.03,10.4,10.56,48202,0
+TSAT.US,D,20231108,000000,10.71,10.8099,10.4774,10.76,31021,0
+TSAT.US,D,20231109,000000,10.9,11.25,10.76,10.76,55845,0
+TSAT.US,D,20231110,000000,10.9,11.53,10.76,11.39,48003,0
+TSAT.US,D,20231113,000000,11.39,11.57,11.1,11.26,30156,0
+TSAT.US,D,20231114,000000,11.83,12.2,11.81,11.88,37428,0
+TSAT.US,D,20231115,000000,11.97,12.13,11.66,11.77,39260,0
+TSAT.US,D,20231116,000000,11.65,11.9071,11.05,11.24,43808,0
+TSAT.US,D,20231117,000000,11.36,11.58,11,11.58,32401,0
+TSAT.US,D,20231120,000000,11.46,11.98,11.36,11.64,30572,0
+TSAT.US,D,20231121,000000,11.44,11.4899,11.23,11.38,16671,0
+TSAT.US,D,20231122,000000,11.58,11.7,11.15,11.22,12689,0
+TSAT.US,D,20231124,000000,11.17,11.35,11.16,11.26,10052,0
+TSAT.US,D,20231127,000000,11.23,11.23,10.72,10.79,38427,0
+TSAT.US,D,20231128,000000,10.84,10.925,10.585,10.65,17979,0
+TSAT.US,D,20231129,000000,10.68,11.3,10.68,11.05,42194,0
+TSAT.US,D,20231130,000000,11,11.12,10.71,10.91,40131,0
+TSAT.US,D,20231201,000000,10.85,11.5,10.85,11.49,32607,0
+TSAT.US,D,20231204,000000,11.31,11.97,11.18,11.27,63404,0
+TSAT.US,D,20231205,000000,11.29,11.3203,10.85,10.94,37396,0
+TSAT.US,D,20231206,000000,10.95,11.355,10.37,10.47,53669,0
+TSAT.US,D,20231207,000000,10.47,10.94,10.2,10.37,36615,0
+TSAT.US,D,20231208,000000,10.39,10.77,10.39,10.62,14531,0
+TSAT.US,D,20231211,000000,10.51,10.59,10.12,10.28,34421,0
+TSAT.US,D,20231212,000000,10.29,10.29,9.8501,10.04,35084,0
+TSAT.US,D,20231213,000000,10.05,10.215,9.88,9.95,92561,0
+TSAT.US,D,20231214,000000,10.09,10.75,10.09,10.47,74202,0
+TSAT.US,D,20231215,000000,10.38,10.88,10.025,10.88,112883,0
+TSAT.US,D,20231218,000000,11.57,11.69,10.285,10.55,51659,0
+TSAT.US,D,20231219,000000,10.56,10.7,10.28,10.34,40158,0
+TSAT.US,D,20231220,000000,10.25,10.4619,9.99,10.02,78639,0
+TSAT.US,D,20231221,000000,10.17,10.41,9.85,10.15,78142,0
+TSAT.US,D,20231222,000000,10.11,10.3699,10,10.04,64923,0
+TSAT.US,D,20231226,000000,10.04,10.57,9.97,10.47,63332,0
+TSAT.US,D,20231227,000000,10.46,10.6199,9.9502,10.09,57232,0
+TSAT.US,D,20231228,000000,10.09,10.19,9.95,10.06,37633,0
+TSAT.US,D,20231229,000000,10.05,10.705,10.05,10.43,41091,0
+TSAT.US,D,20240102,000000,10.36,10.65,10.32,10.32,25277,0
+TSAT.US,D,20240103,000000,10.19,10.3705,9.89,9.9,40757,0
+TSAT.US,D,20240104,000000,9.88,10.1,9.79,9.86,23951,0
+TSAT.US,D,20240105,000000,9.83,10.02,9.83,9.9,11418,0
+TSAT.US,D,20240108,000000,9.71,10.09,9.71,9.91,14505,0
+TSAT.US,D,20240109,000000,9.87,9.97,9.87,9.89,6852,0
+TSAT.US,D,20240110,000000,9.93,9.965,9.565,9.61,28279,0
+TSAT.US,D,20240111,000000,9.67,9.965,9.64,9.82,15259,0
+TSAT.US,D,20240112,000000,9.82,9.94,9.6,9.6,11376,0
+TSAT.US,D,20240116,000000,9.57,9.655,9.27,9.54,33636,0
+TSAT.US,D,20240117,000000,9.44,9.7,9.08,9.51,15527,0
+TSAT.US,D,20240118,000000,9.6996,9.6996,9.22,9.31,16723,0
+TSAT.US,D,20240119,000000,9.45,9.69,9.3,9.63,10242,0
+TSAT.US,D,20240122,000000,9.8,9.83,9.18,9.39,42917,0
+TSAT.US,D,20240123,000000,9.54,10.2072,9.54,10.01,21517,0
+TSAT.US,D,20240124,000000,10.2,10.21,9.51,9.53,9499,0
+TSAT.US,D,20240125,000000,9.56,9.908,9.56,9.62,6102,0
+TSAT.US,D,20240126,000000,9.62,10.01,9.61,9.63,5478,0
+TSAT.US,D,20240129,000000,9.8,10.05,9.77,10.05,10524,0
+TSAT.US,D,20240130,000000,10.01,10.07,9.91,10.03,4696,0
+TSAT.US,D,20240131,000000,10.175,10.25,9.86,9.86,6957,0
+TSAT.US,D,20240201,000000,9.98,10.2565,9.8,9.9,13560,0
+TSAT.US,D,20240202,000000,9.78,10.045,9.69,9.71,16797,0
+TSAT.US,D,20240205,000000,9.62,10.14,9.47,9.77,25877,0
+TSAT.US,D,20240206,000000,9.75,9.8876,9.65,9.75,23436,0
+TSAT.US,D,20240207,000000,9.69,9.89,9.69,9.75,41961,0
+TSAT.US,D,20240208,000000,9.75,9.83,9.65,9.65,6596,0
+TSAT.US,D,20240209,000000,9.88,9.88,9.65,9.76,14246,0
+TSAT.US,D,20240212,000000,9.98,10.0479,9.72,9.97,2591,0
+TSAT.US,D,20240213,000000,9.75,10.0602,9.75,9.815,11112,0
+TSAT.US,D,20240214,000000,10.01,10.01,9.355,9.355,18615,0
+TSAT.US,D,20240215,000000,9.8024,9.8024,9.23,9.31,6590,0
+TSAT.US,D,20240216,000000,9.42,9.63,9.15,9.15,33855,0
+TSAT.US,D,20240220,000000,9.18,9.3977,9.13,9.15,32576,0
+TSAT.US,D,20240221,000000,9.1,9.3842,9,9.15,11090,0
+TSAT.US,D,20240222,000000,8.95,9.2,8.6,9.05,24549,0
+TSAT.US,D,20240223,000000,8.96,9,8.7,8.7,23873,0
+TSAT.US,D,20240226,000000,8.79,8.79,8.32,8.32,16535,0
+TSAT.US,D,20240227,000000,8.29,8.71,8.265,8.27,22112,0
+TSAT.US,D,20240228,000000,8.34,8.38,8.04,8.24,21281,0
+TSAT.US,D,20240229,000000,8.26,8.86,8.15,8.46,43784,0
+TSAT.US,D,20240301,000000,8.6,8.92,8.4508,8.47,12467,0
+TSAT.US,D,20240304,000000,8.48,8.6499,8.21,8.6027,14325,0
+TSAT.US,D,20240305,000000,8.6,9.13,8.6,8.91,26527,0
+TSAT.US,D,20240306,000000,9,9.2783,8.92,9.13,41691,0
+TSAT.US,D,20240307,000000,9.25,9.4,9.16,9.22,72511,0
+TSAT.US,D,20240308,000000,9.15,9.92,9.15,9.87,15368,0
+TSAT.US,D,20240311,000000,9.67,9.855,9.635,9.77,22211,0
+TSAT.US,D,20240312,000000,9.78,9.78,9.4969,9.65,6520,0
+TSAT.US,D,20240313,000000,9.54,9.54,9.46,9.5,4890,0
+TSAT.US,D,20240314,000000,9.4475,9.675,9.39,9.39,9724,0
+TSAT.US,D,20240315,000000,9.3,9.87,9.2201,9.87,37905,0
+TSAT.US,D,20240318,000000,9.94,9.94,9.41,9.66,63337,0
+TSAT.US,D,20240319,000000,9.68,9.68,9.27,9.27,9326,0
+TSAT.US,D,20240320,000000,9.22,9.58,8.97,9.4,24584,0
+TSAT.US,D,20240321,000000,9.8699,9.8699,9.45,9.47,4265,0
+TSAT.US,D,20240322,000000,9.52,9.59,9.0857,9.12,7422,0
+TSAT.US,D,20240325,000000,9.22,9.61,9.11,9.61,3228,0
+TSAT.US,D,20240326,000000,9.2142,9.6279,8.79,9.46,25394,0
+TSAT.US,D,20240327,000000,9.36,9.414,9.1,9.31,48555,0
+TSAT.US,D,20240328,000000,9,9.16,8.28,8.52,662321,0
+TSAT.US,D,20240401,000000,8.6,8.9196,8.15,8.24,102883,0
+TSAT.US,D,20240402,000000,8.15,8.26,7.6,8.25,106854,0
+TSAT.US,D,20240403,000000,8.19,8.23,7.75,7.86,45081,0
+TSAT.US,D,20240404,000000,7.86,8.1,7.8,7.97,27086,0
+TSAT.US,D,20240405,000000,7.9868,8,7.85,7.88,29003,0
+TSAT.US,D,20240408,000000,7.92,7.98,7.6538,7.755,43334,0
+TSAT.US,D,20240409,000000,7.8,8.21,7.79,7.9,48113,0
+TSAT.US,D,20240410,000000,7.79,7.93,7.72,7.73,27838,0
+TSAT.US,D,20240411,000000,7.77,8,7.61,7.85,66355,0
+TSAT.US,D,20240412,000000,7.7,8,7.7,7.95,27521,0
+TSAT.US,D,20240415,000000,7.88,7.88,7.52,7.6,37891,0
+TSAT.US,D,20240416,000000,7.52,7.52,6.93,7.25,44168,0
+TSAT.US,D,20240417,000000,7.25,7.46,7.02,7.13,16655,0
+TSAT.US,D,20240418,000000,7.22,7.44,7.16,7.44,4578,0
+TSAT.US,D,20240419,000000,7.59,7.75,7.39,7.645,31293,0
+TSAT.US,D,20240422,000000,7.64,7.94,7.63,7.8,23779,0
+TSAT.US,D,20240423,000000,7.98,8.12,7.81,7.9,33418,0
+TSAT.US,D,20240424,000000,7.885,7.885,7.63,7.63,8242,0
+TSAT.US,D,20240425,000000,7.62,7.77,7.57,7.71,13394,0
+TSAT.US,D,20240426,000000,7.77,7.86,7.33,7.33,39698,0
+TSAT.US,D,20240429,000000,7.31,7.3685,7.01,7.14,50235,0
+TSAT.US,D,20240430,000000,7.13,7.48,7.0515,7.25,19529,0
+TSAT.US,D,20240501,000000,7.22,7.46,7.1,7.1,22633,0
+TSAT.US,D,20240502,000000,7.1798,7.53,7.02,7.38,18625,0
+TSAT.US,D,20240503,000000,7.46,7.5392,7.2017,7.48,15681,0
+TSAT.US,D,20240506,000000,7.48,7.48,7.21,7.43,35878,0
+TSAT.US,D,20240507,000000,7.41,7.41,7.13,7.16,26335,0
+TSAT.US,D,20240508,000000,7.0153,7.45,7.0153,7.39,16597,0
+TSAT.US,D,20240509,000000,7.39,7.895,7.39,7.61,21668,0
+TSAT.US,D,20240510,000000,7.59,7.59,7.18,7.21,24678,0
+TSAT.US,D,20240513,000000,7.21,7.495,7.21,7.41,27216,0
+TSAT.US,D,20240514,000000,7.3,7.8,7.3,7.79,33152,0
+TSAT.US,D,20240515,000000,7.79,7.8786,7.6,7.65,30584,0
+TSAT.US,D,20240516,000000,7.6499,7.93,7.58,7.91,21925,0
+TSAT.US,D,20240517,000000,7.78,7.8953,7.7201,7.8,10723,0
+TSAT.US,D,20240520,000000,7.8,7.84,7.6203,7.75,25128,0
+TSAT.US,D,20240521,000000,7.75,7.88,7.75,7.88,13887,0
+TSAT.US,D,20240522,000000,7.9,7.91,7.78,7.85,12221,0
+TSAT.US,D,20240523,000000,7.87,8.92,7.7501,8.725,94803,0
+TSAT.US,D,20240524,000000,8.76,9.4623,8.72,9.45,75667,0
+TSAT.US,D,20240528,000000,9.6,10.04,9.29,9.51,60687,0
+TSAT.US,D,20240529,000000,9.49,9.8499,9.17,9.42,24971,0
+TSAT.US,D,20240530,000000,9.42,10.65,9.41,10.03,102475,0
+TSAT.US,D,20240531,000000,10.42,11.4102,10.42,11.31,139385,0
+TSAT.US,D,20240603,000000,9.95,10.9285,9.92,10.27,42570,0
+TSAT.US,D,20240604,000000,10.27,10.71,10.27,10.32,39008,0
+TSAT.US,D,20240605,000000,10.4,10.4,9.78,10.11,38258,0
+TSAT.US,D,20240606,000000,9.99,10.24,9.96,9.99,26044,0
+TSAT.US,D,20240607,000000,9.91,10,9.47,9.47,25089,0
+TSAT.US,D,20240610,000000,9.2901,9.45,8.85,8.97,47783,0
+TSAT.US,D,20240611,000000,8.96,8.96,8.64,8.8,17840,0
+TSAT.US,D,20240612,000000,8.76,9.075,8.25,8.3,36030,0
+TSAT.US,D,20240613,000000,8.3,8.91,8.03,8.07,23965,0
+TSAT.US,D,20240614,000000,8.0004,8.11,8,8.06,11926,0
+TSAT.US,D,20240617,000000,8,8.29,7.7104,7.78,42022,0
+TSAT.US,D,20240618,000000,7.7047,7.88,7.67,7.79,38992,0
+TSAT.US,D,20240620,000000,7.75,8.0099,7.75,8,41763,0
+TSAT.US,D,20240621,000000,7.97,7.9899,7.69,7.69,54615,0
+TSAT.US,D,20240624,000000,7.74,7.83,7.61,7.67,26805,0
+TSAT.US,D,20240625,000000,7.57,8.05,7.54,7.73,42347,0
+TSAT.US,D,20240626,000000,7.7,7.917,7.62,7.917,22980,0
+TSAT.US,D,20240627,000000,7.76,7.99,7.725,7.91,24392,0
+TSAT.US,D,20240628,000000,7.97,9.25,7.9401,9.1,113555,0
+TSAT.US,D,20240701,000000,9.24,9.3799,8.41,8.47,71521,0
+TSAT.US,D,20240702,000000,8.69,8.69,8.24,8.5,27412,0
+TSAT.US,D,20240703,000000,8.43,8.695,8.3299,8.41,9923,0
+TSAT.US,D,20240705,000000,8.45,8.55,8.27,8.3461,15873,0
+TSAT.US,D,20240708,000000,8.37,8.4,8.08,8.09,15836,0
+TSAT.US,D,20240709,000000,8.1,8.21,7.93,8.19,13130,0
+TSAT.US,D,20240710,000000,8.2571,8.33,8.09,8.09,7837,0
+TSAT.US,D,20240711,000000,8.05,8.51,8.05,8.45,24980,0
+TSAT.US,D,20240712,000000,8.5,8.67,8.1781,8.34,19250,0
+TSAT.US,D,20240715,000000,8.35,8.955,8.16,8.95,20350,0
+TSAT.US,D,20240716,000000,9.12,9.23,8.84,8.89,15361,0
+TSAT.US,D,20240717,000000,8.9,8.9,8.6,8.63,8944,0
+TSAT.US,D,20240718,000000,8.52,8.9,8.39,8.43,20862,0
+TSAT.US,D,20240719,000000,8.79,8.79,8.11,8.18,15163,0
+TSAT.US,D,20240722,000000,8.11,8.4,8.1,8.13,8514,0
+TSAT.US,D,20240723,000000,8.14,8.28,8.0321,8.09,7627,0
+TSAT.US,D,20240724,000000,8.15,8.47,8.0924,8.0924,18077,0
+TSAT.US,D,20240725,000000,8.17,8.45,8.04,8.04,19901,0
+TSAT.US,D,20240726,000000,8.04,8.36,8.04,8.31,15602,0
+TSAT.US,D,20240729,000000,8.25,8.5058,8.14,8.33,23343,0
+TSAT.US,D,20240730,000000,8.56,8.56,8.15,8.28,23722,0
+TSAT.US,D,20240731,000000,8.15,8.22,7.71,7.71,28205,0
+TSAT.US,D,20240801,000000,7.99,8.16,7.7677,7.97,49940,0
+TSAT.US,D,20240802,000000,7.83,8.08,7.83,8,10105,0
+TSAT.US,D,20240805,000000,7.57,7.87,7.57,7.6555,17446,0
+TSAT.US,D,20240806,000000,7.635,7.99,7.21,7.82,88468,0
+TSAT.US,D,20240807,000000,7.77,8.1,7.4601,7.78,14350,0
+TSAT.US,D,20240808,000000,7.72,7.9799,7.69,7.84,9712,0
+TSAT.US,D,20240809,000000,7.89,8.15,7.8482,8.05,9207,0
+TSAT.US,D,20240812,000000,7.8847,7.98,7.86,7.98,6347,0
+TSAT.US,D,20240813,000000,8.01,8.38,8,8.33,33050,0
+TSAT.US,D,20240814,000000,8.45,9.38,8.45,8.93,129241,0
+TSAT.US,D,20240815,000000,8.98,9.12,8.66,9.1,55272,0
+TSAT.US,D,20240816,000000,9.05,10.2,9.05,10.19,23889,0
+TSAT.US,D,20240819,000000,10.14,10.14,9.563,9.98,13747,0
+TSAT.US,D,20240820,000000,10.07,10.07,9.24,9.3,15123,0
+TSAT.US,D,20240821,000000,9.37,9.48,9.2554,9.45,6736,0
+TSAT.US,D,20240822,000000,9.32,9.43,9.04,9.23,17178,0
+TSAT.US,D,20240823,000000,9.27,10.18,9.25,10.18,19710,0
+TSAT.US,D,20240826,000000,10.16,10.27,10,10.1,9578,0
+TSAT.US,D,20240827,000000,10.08,10.7,9.85,10.7,22659,0
+TSAT.US,D,20240828,000000,10.67,10.7,10,10.34,10923,0
+TSAT.US,D,20240829,000000,10.19,10.68,10.0694,10.48,35125,0
+TSAT.US,D,20240830,000000,10.53,11,10.27,10.9,18161,0
+TSAT.US,D,20240903,000000,10.8,10.8,10.08,10.27,10351,0
+TSAT.US,D,20240904,000000,9.86,10.5,9.86,10.5,10269,0
+TSAT.US,D,20240905,000000,10.42,11.25,10.28,11.2,22981,0
+TSAT.US,D,20240906,000000,11.37,11.39,10.735,10.74,14289,0
+TSAT.US,D,20240909,000000,11.26,11.26,10.31,10.34,11608,0
+TSAT.US,D,20240910,000000,10.32,11.04,10.103432,11.04,9784,0
+TSAT.US,D,20240911,000000,10.84,10.94,10.16,10.26,9647,0
+TSAT.US,D,20240912,000000,10.19,11.12,10.19,10.94,11674,0
+TSAT.US,D,20240913,000000,11.09,13.35,10.98,12.07,233469,0
+TSAT.US,D,20240916,000000,12.02,12.385,10.2,10.535,102265,0
+TSAT.US,D,20240917,000000,10.53,11.67,10.5,11.4,30696,0
+TSAT.US,D,20240918,000000,11.23,11.23,10.45,10.82,114932,0
+TSAT.US,D,20240919,000000,11.1,11.1,10.555,10.69,13600,0
+TSAT.US,D,20240920,000000,10.73,12.07,10.53,11.96,50518,0
+TSAT.US,D,20240923,000000,12.06,12.2889,11.6865,12.15,27267,0
+TSAT.US,D,20240924,000000,12.32,12.45,12,12.3,27733,0
+TSAT.US,D,20240925,000000,12.42,12.62,11.76,11.93,45492,0
+TSAT.US,D,20240926,000000,11.86,12.21,11.41,12.13,13470,0
+TSAT.US,D,20240927,000000,12.39,13.59,12.23,13.4,129144,0
+TSAT.US,D,20240930,000000,13.53,13.54,13.01,13.17,23522,0
+TSAT.US,D,20241001,000000,13.25,13.3354,12.4401,13.075,36113,0
+TSAT.US,D,20241002,000000,12.93,13.35,12.54,13.27,16968,0
+TSAT.US,D,20241003,000000,13.24,13.79,13.002,13.79,36157,0
+TSAT.US,D,20241004,000000,13.65,13.82,12.9987,13.59,47598,0
+TSAT.US,D,20241007,000000,13.6,13.68,13.07,13.38,25560,0
+TSAT.US,D,20241008,000000,13.17,13.17,12.57,12.85,19670,0
+TSAT.US,D,20241009,000000,12.99,12.99,12.55,12.78,29907,0
+TSAT.US,D,20241010,000000,12.65,12.89,12.31,12.55,29431,0
+TSAT.US,D,20241011,000000,12.54,13.84,12.54,13.68,50870,0
+TSAT.US,D,20241014,000000,13.7,15.02,13.5,13.64,141175,0
+TSAT.US,D,20241015,000000,13.5,13.72,12.6,13.3,40195,0
+TSAT.US,D,20241016,000000,13.28,14.81,13.1,13.9,97706,0
+TSAT.US,D,20241017,000000,13.99,14.4574,13.25,13.5,67782,0
+TSAT.US,D,20241018,000000,14.04,14.165,13.61,14.06,56726,0
+TSAT.US,D,20241021,000000,14.14,14.41,13.42,14.26,133271,0
+TSAT.US,D,20241022,000000,14.35,14.72,14.01,14.35,40944,0
+TSAT.US,D,20241023,000000,14.35,14.8103,13.16,13.5,77552,0
+TSAT.US,D,20241024,000000,13.44,13.775,13.23,13.43,24794,0
+TSAT.US,D,20241025,000000,13.43,13.62,12.94,12.96,58646,0
+TSAT.US,D,20241028,000000,13.13,13.38,13.0901,13.13,25887,0
+TSAT.US,D,20241029,000000,13.15,13.15,12.52,12.76,30695,0
+TSAT.US,D,20241030,000000,12.79,12.91,12.32,12.64,29041,0
+TSAT.US,D,20241031,000000,12.61,13.155,12.015,13.09,34342,0
+TSAT.US,D,20241101,000000,13.2,13.2,12.06,12.6,57778,0
+TSAT.US,D,20241104,000000,12.37,12.64,12.0594,12.51,29831,0
+TSAT.US,D,20241105,000000,12.43,12.43,12,12.01,45691,0
+TSAT.US,D,20241106,000000,12.36,12.48,11.7,11.7,42374,0
+TSAT.US,D,20241107,000000,11.5,11.995,10.82,11.31,72513,0
+TSAT.US,D,20241108,000000,11.21,11.8,11.02,11.56,45707,0
+TSAT.US,D,20241111,000000,11.65,12.425,11.203,12.06,75742,0
+TSAT.US,D,20241112,000000,12,12.06,11.3201,11.9,61023,0
+TSAT.US,D,20241113,000000,12,12.75,11.71,12.62,82655,0
+TSAT.US,D,20241114,000000,13.24,13.83,12.67,13.21,57994,0
+TSAT.US,D,20241115,000000,13.0016,13.25,11.79,11.99,50055,0
+TSAT.US,D,20241118,000000,11.9,12.49,11.5,11.88,74098,0
+TSAT.US,D,20241119,000000,11.89,11.89,10.91,10.96,44565,0
+TSAT.US,D,20241120,000000,10.97,11.09,10.11,11.03,60418,0
+TSAT.US,D,20241121,000000,11.04,11.99,11.04,11.71,27253,0
+TSAT.US,D,20241122,000000,11.84,12.12,11.29,12.05,44109,0
+TSAT.US,D,20241125,000000,12.22,12.9256,12.127,12.71,61796,0
+TSAT.US,D,20241126,000000,12.71,12.71,12.16,12.35,11257,0
+TSAT.US,D,20241127,000000,12.2,13.16,12.11,13.16,41849,0
+TSAT.US,D,20241129,000000,13.0999,14.82,13.09,13.46,227639,0
+TSAT.US,D,20241202,000000,13.47,14.22,12.6512,13.93,98162,0
+TSAT.US,D,20241203,000000,13.8,14.0093,12.91,13.28,45489,0
+TSAT.US,D,20241204,000000,13.14,13.525,12.87,13.27,50869,0
+TSAT.US,D,20241205,000000,13.06,13.585,13,13.27,45378,0
+TSAT.US,D,20241206,000000,13.24,15.87,13,15.5,119684,0
+TSAT.US,D,20241209,000000,15.7,17.745,15.7,17.03,183129,0
+TSAT.US,D,20241210,000000,17.23,17.23,16.04,16.42,68469,0
+TSAT.US,D,20241211,000000,16.59,17.64,15.7,17.31,74540,0
+TSAT.US,D,20241212,000000,17.01,17.47,16.5,17.3,54821,0
+TSAT.US,D,20241213,000000,17.37,17.74,16.43,16.76,39586,0
+TSAT.US,D,20241216,000000,16.76,17.66,16.5,16.87,92058,0
+TSAT.US,D,20241217,000000,16.89,18.8,16.5799,18.16,142822,0
+TSAT.US,D,20241218,000000,18.5,18.6,16.42,17.3,132223,0
+TSAT.US,D,20241219,000000,17.24,17.37,16.13,16.8,81783,0
+TSAT.US,D,20241220,000000,16.8,18.29,16.4342,17.23,82424,0
+TSAT.US,D,20241223,000000,17.05,17.22,16.34,16.34,51823,0
+TSAT.US,D,20241224,000000,16.17,16.92,15.93,16.75,13855,0
+TSAT.US,D,20241226,000000,16.61,17.15,16.18,16.98,21317,0
+TSAT.US,D,20241227,000000,16.96,16.97,16.2101,16.37,29684,0
+TSAT.US,D,20241230,000000,15.85,16.45,15.085,16.33,36339,0
+TSAT.US,D,20241231,000000,16.65,16.78,15.95,16.44,16252,0
+TSAT.US,D,20250102,000000,16.45,16.92,16.19,16.8,17554,0
+TSAT.US,D,20250103,000000,16.86,17.8087,16.6222,17.57,45710,0
+TSAT.US,D,20250106,000000,17.95,19.37,17.7,18.91,101211,0
+TSAT.US,D,20250107,000000,18.85,18.96,17.16,18.01,91634,0
+TSAT.US,D,20250108,000000,18.01,18.01,16.9,17.14,24248,0
+TSAT.US,D,20250110,000000,17.08,17.38,15.75,16.26,27501,0
+TSAT.US,D,20250113,000000,16,16.5,15.34,15.57,24213,0
+TSAT.US,D,20250114,000000,15.7661,15.84,14.31,14.71,45691,0
+TSAT.US,D,20250115,000000,14.67,15.485,14.61,15.4,49297,0
+TSAT.US,D,20250116,000000,15.6,16.06,15.34,15.75,117273,0
+TSAT.US,D,20250117,000000,16.48,16.48,15.59,16.25,82023,0
+TSAT.US,D,20250121,000000,16.05,17.45,16.05,17.45,91961,0
+TSAT.US,D,20250122,000000,17.79,18.5,17.34,17.65,120966,0
+TSAT.US,D,20250123,000000,17.07,18.04,16.908,17.65,26924,0
+TSAT.US,D,20250124,000000,17.88,18.42,17.48,17.72,42232,0
+TSAT.US,D,20250127,000000,17.53,17.53,16.66,17.19,37490,0
+TSAT.US,D,20250128,000000,17.22,18.2,16.975,18.2,33709,0
+TSAT.US,D,20250129,000000,18,18.4,17.44,17.99,51398,0
+TSAT.US,D,20250130,000000,18.37,19.61,18.225,19.21,135622,0
+TSAT.US,D,20250131,000000,19.15,19.15,17.98,18.43,37289,0
+TSAT.US,D,20250203,000000,17.89,18.55,16.61,18,27025,0
+TSAT.US,D,20250204,000000,18.13,19.46,18.12,19.1,34025,0
+TSAT.US,D,20250205,000000,19.08,20.4,19.08,19.63,28372,0
+TSAT.US,D,20250206,000000,19.7,20.1665,19.46,19.87,28298,0
+TSAT.US,D,20250207,000000,19.63,20.23,19.245,19.96,23183,0
+TSAT.US,D,20250210,000000,20.44,21.5,20.14,20.92,64156,0
+TSAT.US,D,20250211,000000,20.69,21.9,20.37,21.04,48687,0
+TSAT.US,D,20250212,000000,20.51,22.9249,20.51,22.44,75033,0
+TSAT.US,D,20250213,000000,22.45,23.49,22.25,22.77,117546,0
+TSAT.US,D,20250214,000000,22.93,23.623,21.14,21.49,91816,0
+TSAT.US,D,20250218,000000,21.65,22.4999,21.6,21.88,36284,0
+TSAT.US,D,20250219,000000,21.82,21.82,19.75,20.78,78416,0
+TSAT.US,D,20250220,000000,20.53,20.83,19.41,19.64,45574,0
+TSAT.US,D,20250221,000000,20.84,20.84,18.6,19.12,48317,0
+TSAT.US,D,20250224,000000,19.25,19.25,16.9,18.2627,36555,0
+TSAT.US,D,20250225,000000,18.53,18.96,17.3,18,38745,0
+TSAT.US,D,20250226,000000,18.33,18.89,17.85,18.07,18838,0
+TSAT.US,D,20250227,000000,18,18.14,17.5,17.84,35135,0
+TSAT.US,D,20250228,000000,17.66,18.4532,17.2701,17.67,45835,0
+TSAT.US,D,20250303,000000,17.67,18.05,15.81,16.58,90579,0
+TSAT.US,D,20250304,000000,16.47,16.59,15.6,15.75,74525,0
+TSAT.US,D,20250305,000000,16.53,17.155,15.78,16.95,60321,0
+TSAT.US,D,20250306,000000,17.3,17.99,16.6,17.81,95103,0
+TSAT.US,D,20250307,000000,17.81,18.29,17.3828,17.81,76211,0
+TSAT.US,D,20250310,000000,17.82,19.44,17,17.3,113845,0
+TSAT.US,D,20250311,000000,17.55,22.03,17.35,21.88,451001,0
+TSAT.US,D,20250312,000000,22.24,23.9,20.903,21.2,122121,0
+TSAT.US,D,20250313,000000,21.28,22.2637,20.6472,21.39,47888,0
+TSAT.US,D,20250314,000000,21.82,25.38,21.82,25.35,277557,0
+TSAT.US,D,20250317,000000,25.25,25.25,22.5,23.39,212982,0
+TSAT.US,D,20250318,000000,22.83,23.65,21.79,22.95,89085,0
+TSAT.US,D,20250319,000000,22.87,23.24,21.62,22.09,91294,0
+TSAT.US,D,20250320,000000,21.53,22.4885,20.6,21.54,68518,0
+TSAT.US,D,20250321,000000,22.5,22.5,20.87,20.89,34594,0
+TSAT.US,D,20250324,000000,21.27,22.5899,21.27,21.58,73908,0
+TSAT.US,D,20250325,000000,21.81,21.8978,20.62,21.22,42645,0
+TSAT.US,D,20250326,000000,21.16,21.547,20.05,20.59,48788,0
+TSAT.US,D,20250327,000000,18.88,21.5,17.81,20.58,154963,0
+TSAT.US,D,20250328,000000,20.44,20.44,18.7357,19.08,116447,0
+TSAT.US,D,20250331,000000,18.65,19.38,18.225,18.83,81459,0
+TSAT.US,D,20250401,000000,19.16,19.57,17.84,17.84,83599,0
+TSAT.US,D,20250402,000000,18.02,18.475,17.35,18.05,47357,0
+TSAT.US,D,20250403,000000,16.85,17.94,16.6,17.62,126065,0
+TSAT.US,D,20250404,000000,16.81,17.1681,15.86,16.62,143680,0
+TSAT.US,D,20250407,000000,15.7,17.94,15.49,17.22,162356,0
+TSAT.US,D,20250408,000000,18.33,18.63,16.78,16.95,122532,0
+TSAT.US,D,20250409,000000,16.87,18.54,16.43,18.25,199061,0
+TSAT.US,D,20250410,000000,17.82,18.59,17.13,17.51,44914,0
+TSAT.US,D,20250411,000000,17.65,17.98,17,17.37,91658,0
+TSAT.US,D,20250414,000000,17.91,18.31,16.76,17.185,56215,0
+TSAT.US,D,20250415,000000,17.05,18,17.05,17.8,44217,0
+TSAT.US,D,20250416,000000,17.62,18.29,17.0991,17.3,107896,0
+TSAT.US,D,20250417,000000,17.85,17.85,16.49,16.945,59006,0
+TSAT.US,D,20250421,000000,16.7,16.94,15.27,15.5,59007,0
+TSAT.US,D,20250422,000000,15.88,16.45,15.5501,15.82,47271,0
+TSAT.US,D,20250423,000000,16.32,17.02,15.93,16.15,50775,0
+TSAT.US,D,20250424,000000,16.12,16.55,15.6,15.71,80601,0
+TSAT.US,D,20250425,000000,15.6,15.73,14.83,15.4,265426,0
+TSAT.US,D,20250428,000000,15.48,16.18,15.48,16.06,71736,0
+TSAT.US,D,20250429,000000,15.76,16.165,15.42,15.8,70502,0
+TSAT.US,D,20250430,000000,15.8,15.93,15.03,15.47,39185,0
+TSAT.US,D,20250501,000000,15.46,16.21,15.42,16.04,69331,0
+TSAT.US,D,20250502,000000,16.12,17.7199,16.12,16.78,73851,0
+TSAT.US,D,20250505,000000,16.75,16.75,15.71,16,45199,0
+TSAT.US,D,20250506,000000,16.5,17.32,15.8,15.98,127394,0
+TSAT.US,D,20250507,000000,15.8,16.73,14.77,15.33,160628,0
+TSAT.US,D,20250508,000000,15.73,16.3,15.36,15.77,39332,0
+TSAT.US,D,20250509,000000,15.95,17.145,15.95,16.49,50994,0
+TSAT.US,D,20250512,000000,17.22,17.23,16.2,16.74,40302,0
+TSAT.US,D,20250513,000000,16.86,17.52,16.86,17.12,41525,0
+TSAT.US,D,20250514,000000,17.2,18.27,17.18,17.46,54589,0
+TSAT.US,D,20250515,000000,17.28,18.3337,16.77,16.98,53100,0
+TSAT.US,D,20250516,000000,17.05,17.375,16.71,16.795,35640,0
+TSAT.US,D,20250519,000000,16.54,16.74,15.74,16.61,36044,0
+TSAT.US,D,20250520,000000,16.33,17.4,16.33,16.57,97722,0
+TSAT.US,D,20250521,000000,16.59,16.68,15.54,15.9,80174,0
+TSAT.US,D,20250522,000000,15.85,16.23,15.7,15.7,29571,0
+TSAT.US,D,20250523,000000,15.51,16,15.42,15.67,55895,0
+TSAT.US,D,20250527,000000,15.65,16.52,15.65,16.21,51933,0
+TSAT.US,D,20250528,000000,16.21,17.563,16.165,16.58,105286,0
+TSAT.US,D,20250529,000000,16.9,17.49,16.27,16.315,41610,0
+TSAT.US,D,20250530,000000,16.11,16.525,15.97,16.05,45145,0
+TSAT.US,D,20250602,000000,16.02,16.06,15.7499,15.86,96993,0
+TSAT.US,D,20250603,000000,16,16.64,15.76,16.025,65692,0
+TSAT.US,D,20250604,000000,16.16,16.49,15.825,15.92,47997,0
+TSAT.US,D,20250605,000000,16.02,16.385,15.67,16.11,54476,0
+TSAT.US,D,20250606,000000,16.26,16.4,15.89,15.94,29688,0
+TSAT.US,D,20250609,000000,16.07,16.99,15.895,16.79,100338,0
+TSAT.US,D,20250610,000000,16.47,16.98,16.335,16.755,48224,0
+TSAT.US,D,20250611,000000,16.61,18.25,16.28,18.13,111424,0
+TSAT.US,D,20250612,000000,18,18,16.86,17.13,35359,0
+TSAT.US,D,20250613,000000,17.05,17.3899,17.04,17.23,24787,0
+TSAT.US,D,20250616,000000,17.15,18.04,16.77,17.67,77572,0
+TSAT.US,D,20250617,000000,17.74,18.99,17.28,18.78,128652,0
+TSAT.US,D,20250618,000000,18.87,21.305,18.6281,19.89,242184,0
+TSAT.US,D,20250620,000000,20.14,23.15,20.14,22.9,451401,0
+TSAT.US,D,20250623,000000,22.82,25.38,21.86,24.96,547716,0
+TSAT.US,D,20250624,000000,25.48,26.07,24.3,25.93,229117,0
+TSAT.US,D,20250625,000000,25.96,25.96,22.35,23.55,236311,0
+TSAT.US,D,20250626,000000,23.63,24.6399,23.63,24.5,134417,0
+TSAT.US,D,20250627,000000,24.4,25.35,23.73,24.04,161319,0
+TSAT.US,D,20250630,000000,24.09,25.1726,24.04,24.44,88660,0
+TSAT.US,D,20250701,000000,24.43,25.7499,24.1059,24.99,105806,0
+TSAT.US,D,20250702,000000,25.21,25.9999,24.85,25.68,208384,0
+TSAT.US,D,20250703,000000,25.75,26.14,25.39,26.1,109053,0
+TSAT.US,D,20250707,000000,25.96,26.14,25.26,25.97,119640,0
+TSAT.US,D,20250708,000000,26.03,27.45,25.52,25.805,165998,0
+TSAT.US,D,20250709,000000,25.99,26.14,24.84,24.94,131277,0
+TSAT.US,D,20250710,000000,25,25.6457,24.51,24.95,64519,0
+TSAT.US,D,20250711,000000,24.66,24.89,23.2,23.37,146990,0
+TSAT.US,D,20250714,000000,23.25,25.29,23.25,25.105,97956,0
+TSAT.US,D,20250715,000000,25.32,26.95,24.7232,26.87,96459,0
+TSAT.US,D,20250716,000000,26.87,26.87,25.73,26.66,103032,0
+TSAT.US,D,20250717,000000,26.6,27.73,26.38,26.91,150671,0
+TSAT.US,D,20250718,000000,27.07,27.43,26,26.98,99296,0
+TSAT.US,D,20250721,000000,27.24,28.62,26.57,26.8,157235,0
+TSAT.US,D,20250722,000000,26.85,27.7,26.015,26.97,117456,0
+TSAT.US,D,20250723,000000,27.14,29.91,27.14,28.89,236666,0
+TSAT.US,D,20250724,000000,28.67,29.25,26.54,26.68,137605,0
+TSAT.US,D,20250725,000000,26.49,26.49,24.3504,26.1,132967,0
+TSAT.US,D,20250728,000000,26.18,26.5,25.19,25.33,67952,0
+TSAT.US,D,20250729,000000,25.33,25.335,23.57,24.26,97846,0
+TSAT.US,D,20250730,000000,24.37,24.7199,23.82,24.12,44295,0
+TSAT.US,D,20250731,000000,23.9,24.8,23.88,23.88,59942,0
+TSAT.US,D,20250801,000000,23.6,24.1,22.5,23.49,150775,0
+TSAT.US,D,20250804,000000,23.58,24.15,22.44,23.78,159872,0
+TSAT.US,D,20250805,000000,24,24.67,23.72,24.18,104361,0
+TSAT.US,D,20250806,000000,24.58,26.125,24.2326,25.47,179133,0
+TSAT.US,D,20250807,000000,26,26,21.7801,22.11,183171,0
+TSAT.US,D,20250808,000000,22.15,22.3,20.52,21.01,99367,0
+TSAT.US,D,20250811,000000,20.98,21.69,20.245,21,102747,0
+TSAT.US,D,20250812,000000,21.32,22.43,21.11,22.38,82815,0
+TSAT.US,D,20250813,000000,22.43,22.86,22.01,22.3,47722,0
+TSAT.US,D,20250814,000000,22.18,22.555,21.65,22.17,65137,0
+TSAT.US,D,20250815,000000,22.46,22.46,21.56,22.07,51579,0
+TSAT.US,D,20250818,000000,22.05,22.43,21.395,21.87,127000,0
+TSAT.US,D,20250819,000000,21.79,22.21,20.545,20.69,177401,0
+TSAT.US,D,20250820,000000,20.54,20.68,19.59,19.93,78599,0
+TSAT.US,D,20250821,000000,19.65,20.45,19.65,20.4,58813,0
+TSAT.US,D,20250822,000000,20.56,21.7299,20.5,20.96,65847,0
+TSAT.US,D,20250825,000000,20.82,21.07,20.5,20.59,49750,0
+TSAT.US,D,20250826,000000,20.64,21.27,20.16,20.3,46230,0
+TSAT.US,D,20250827,000000,20.13,20.545,20.12,20.12,45961,0
+TSAT.US,D,20250828,000000,20.16,20.95,20.13,20.94,54072,0
+TSAT.US,D,20250829,000000,20.79,20.95,20.22,20.73,45488,0
+TSAT.US,D,20250902,000000,20.35,20.6628,19.83,20.49,57581,0
+TSAT.US,D,20250903,000000,20.56,21.25,20.25,20.76,75507,0
+TSAT.US,D,20250904,000000,20.2992,21.85,20.2992,21.74,81002,0
+TSAT.US,D,20250905,000000,21.9,23.91,21.9,23.1,113808,0
+TSAT.US,D,20250908,000000,23.2,23.69,21.9,21.975,96547,0
+TSAT.US,D,20250909,000000,22.18,22.24,20.81,21.065,76733,0
+TSAT.US,D,20250910,000000,21.11,21.5,20.83,21.06,64220,0
+TSAT.US,D,20250911,000000,21.1,22.43,21.03,21.93,63074,0
+TSAT.US,D,20250912,000000,21.66,22.53,21.225,22.34,45992,0
+TSAT.US,D,20250915,000000,24,27.83,24,27.14,412832,0
+TSAT.US,D,20250916,000000,27,27.5,26.015,26.58,200896,0
+TSAT.US,D,20250917,000000,26.55,26.62,25.34,25.34,93131,0
+TSAT.US,D,20250918,000000,25.47,25.485,23.695,24.31,118963,0
+TSAT.US,D,20250919,000000,24.29,25.14,24.11,24.16,94874,0
+TSAT.US,D,20250922,000000,24.11,24.92,23.86,24.73,112597,0
+TSAT.US,D,20250923,000000,24.84,26.14,24.635,25.03,96507,0
+TSAT.US,D,20250924,000000,25.11,25.42,23.95,24.79,51374,0
+TSAT.US,D,20250925,000000,24.35,25.33,24.28,24.84,42436,0
+TSAT.US,D,20250926,000000,25.0217,26.09,24.54,25.26,48601,0
+TSAT.US,D,20250929,000000,25.31,26.8,25.25,26.55,83020,0
+TSAT.US,D,20250930,000000,26.54,27.14,25.57,26.5,114896,0
+TSAT.US,D,20251001,000000,26.1,27.63,26,27.54,139977,0
+TSAT.US,D,20251002,000000,27.68,28.15,26.75,27.76,90638,0
+TSAT.US,D,20251003,000000,27.8,29.9,27.445,29.85,264595,0
+TSAT.US,D,20251006,000000,29.74,32.98,29.74,30.8,410597,0
+TSAT.US,D,20251007,000000,30.89,32.86,30.3,31.53,235310,0
+TSAT.US,D,20251008,000000,31.6,34.94,30.28,34.38,311883,0
+TSAT.US,D,20251009,000000,34.16,36.8452,34.16,34.5,271074,0
+TSAT.US,D,20251010,000000,34.46,34.475,31.65,31.69,171398,0
+TSAT.US,D,20251013,000000,32,34.54,32,33.3,96443,0
+TSAT.US,D,20251014,000000,32.96,35.15,31.87,35.15,105035,0
+TSAT.US,D,20251015,000000,35.56,35.945,34.17,34.82,80701,0
+TSAT.US,D,20251016,000000,34.82,34.82,32.1501,32.445,91053,0
+TSAT.US,D,20251017,000000,32.01,32.35,31.09,32.16,76001,0
+TSAT.US,D,20251020,000000,32.61,34.69,32.61,33.87,81562,0
+TSAT.US,D,20251021,000000,33.48,33.82,30.83,30.83,122158,0
+TSAT.US,D,20251022,000000,30.51,31.365,29.65,30.87,126518,0
+TSAT.US,D,20251023,000000,30.87,31.5955,30.535,30.78,67370,0
+TSAT.US,D,20251024,000000,31.02,32.0618,30.3014,31.32,80881,0
+TSAT.US,D,20251027,000000,31.5,31.7499,30.46,30.87,103256,0
+TSAT.US,D,20251028,000000,30.76,31.83,30.32,31.165,60107,0
+TSAT.US,D,20251029,000000,31.16,31.41,29.97,30.49,68868,0
+TSAT.US,D,20251030,000000,30.2,30.635,29.45,29.885,154081,0
+TSAT.US,D,20251031,000000,29.85,30.775,29.35,30.29,187720,0
+TSAT.US,D,20251103,000000,30.68,30.68,28.8501,29.72,69313,0
+TSAT.US,D,20251104,000000,29,29,26.45,26.59,144012,0
+TSAT.US,D,20251105,000000,26.39,29.01,26.39,28.58,118774,0
+TSAT.US,D,20251106,000000,28.84,28.84,26.675,26.86,103758,0
+TSAT.US,D,20251107,000000,26.36,26.6,25.135,26.1,130222,0
+TSAT.US,D,20251110,000000,26.84,27.6999,25.17,25.43,153243,0
+TSAT.US,D,20251111,000000,25.35,26.37,25.295,26.06,54646,0
+TSAT.US,D,20251112,000000,26.15,26.865,25.16,25.55,127755,0
+TSAT.US,D,20251113,000000,25.33,26.16,24.79,24.99,98955,0
+TSAT.US,D,20251114,000000,24.43,25.42,24.27,24.89,66441,0
+TSAT.US,D,20251117,000000,24.65,25.75,23.51,23.83,133823,0
+TSAT.US,D,20251118,000000,23.53,24.57,23.1,24.37,64125,0
+TSAT.US,D,20251119,000000,24.93,25.45,24.59,24.95,58618,0
+TSAT.US,D,20251120,000000,25.38,26,23.51,23.58,105154,0
+TSAT.US,D,20251121,000000,23.55,24.7,23.01,23.76,62476,0
+TSAT.US,D,20251124,000000,23.61,25.12,23.61,24.92,54566,0
+TSAT.US,D,20251125,000000,24.81,25.87,24.8,25.68,43669,0
+TSAT.US,D,20251126,000000,25.445,25.85,25.17,25.35,31860,0
+TSAT.US,D,20251128,000000,25.661,26.375,25.615,26.05,40817,0
+TSAT.US,D,20251201,000000,25.63,26.44,24.8951,26.2,77716,0
+TSAT.US,D,20251202,000000,26.25,28,25.97,26.48,118284,0
+TSAT.US,D,20251203,000000,26.3,27.15,25.751,26.79,54918,0
+TSAT.US,D,20251204,000000,26.93,28.645,26.93,28,203862,0
+TSAT.US,D,20251205,000000,28,28.62,27.51,28.34,46241,0
+TSAT.US,D,20251208,000000,28.6,28.95,27.975,28.68,38293,0
+TSAT.US,D,20251209,000000,28.93,32.99,28.89,32.375,186080,0
+TSAT.US,D,20251210,000000,32.54,34.9,32.24,33.58,185130,0
+TSAT.US,D,20251211,000000,33.6,36.77,32.6479,35.01,198920,0
+TSAT.US,D,20251212,000000,35.01,35.98,32,32.07,205829,0
+TSAT.US,D,20251215,000000,32.44,32.44,29.58,29.88,176775,0
+TSAT.US,D,20251216,000000,30.335,31,28.78,29.11,196868,0
+TSAT.US,D,20251217,000000,29.31,29.9,26.83,27.04,210253,0
+TSAT.US,D,20251218,000000,27.55,28.39,27.02,27.5,76389,0
+TSAT.US,D,20251219,000000,27.5,29.09,27.5,28.38,70653,0
+TSAT.US,D,20251222,000000,28.86,31,28.53,29.89,104552,0
+TSAT.US,D,20251223,000000,29.25,30.78,28.8867,30.53,101877,0
+TSAT.US,D,20251224,000000,30.51,31,30,30.16,25202,0
+TSAT.US,D,20251226,000000,30.22,30.66,28.65,29.18,37543,0
+TSAT.US,D,20251229,000000,29,30.5,29,29.52,65247,0
+TSAT.US,D,20251230,000000,29.53,30.195,29.07,29.34,46230,0
+TSAT.US,D,20251231,000000,29.48,29.555,28.57,29.1,34285,0
+TSAT.US,D,20260102,000000,29.1,29.47,28.1856,29.16,99296,0
+TSAT.US,D,20260105,000000,29.1,31.72,29.1,30.94,148812,0
+TSAT.US,D,20260106,000000,31.1,33.51,30.31,31.68,186706,0
+TSAT.US,D,20260107,000000,31.78,31.8,29.735,29.98,72421,0
+TSAT.US,D,20260108,000000,29.78,31.745,29.78,30.26,75922,0
+TSAT.US,D,20260109,000000,30.42,32.95,30.42,32.47,152002,0
+TSAT.US,D,20260112,000000,33.11,35.5,32.595,34.97,241431,0
+TSAT.US,D,20260113,000000,34.92,35,31.82,32.55,148113,0
+TSAT.US,D,20260114,000000,32.4,34.31,32.04,33.78,132390,0
+TSAT.US,D,20260115,000000,33.6,34.1,33.01,33.77,54732,0
+TSAT.US,D,20260116,000000,33.97,35.75,33.7152,35.56,136314,0
+TSAT.US,D,20260120,000000,34.8,36,33.73,34.66,125414,0
+TSAT.US,D,20260121,000000,35.41,36,25,27.39,1009518,0
+TSAT.US,D,20260122,000000,28,28.61,24.61,28.4,604528,0
+TSAT.US,D,20260123,000000,28.43,30.42,27.09,30.15,408411,0
+TSAT.US,D,20260126,000000,29.9,29.9,27.1,28.75,353245,0
+TSAT.US,D,20260127,000000,28.64,31,27.725,28.4,269086,0
+TSAT.US,D,20260128,000000,29.08,30.62,28.59,29.86,140575,0
+TSAT.US,D,20260129,000000,29.9,30.99,28.54,30.145,148526,0
+TSAT.US,D,20260130,000000,30.29,31.74,28.77,29.04,94121,0
+TSAT.US,D,20260202,000000,28.63,30.37,28.57,29.21,100915,0
+TSAT.US,D,20260203,000000,29.47,29.895,27.325,28.19,145223,0
+TSAT.US,D,20260204,000000,28.01,29.02,24.96,25.35,226759,0
+TSAT.US,D,20260205,000000,24.59,25.39,23.76,24.34,183774,0
+TSAT.US,D,20260206,000000,25.26,26.88,24.67,26.55,129313,0
+TSAT.US,D,20260209,000000,26.45,27.52,26.335,27.34,139674,0
+TSAT.US,D,20260210,000000,27.43,28.44,26.535,28.07,117349,0
+TSAT.US,D,20260211,000000,28,28.9499,26.15,26.7,133849,0
+TSAT.US,D,20260212,000000,26.76,27.245,25.28,26.36,129522,0
+TSAT.US,D,20260213,000000,26.43,27.395,25.88,26.44,86856,0
+TSAT.US,D,20260217,000000,26.09,27.47,25.31,27.45,49830,0
+TSAT.US,D,20260218,000000,27.29,29.04,26.75,28.49,100407,0

daily/us/nasdaq stocks/3/tvacw.us.txt

@@ -0,0 +1,143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVACW.US,D,20250519,000000,0.22,0.23,0.18,0.18,600397,0
+TVACW.US,D,20250520,000000,0.19,0.19,0.19,0.19,100,0
+TVACW.US,D,20250522,000000,0.19,0.19,0.19,0.19,364000,0
+TVACW.US,D,20250527,000000,0.195049,0.195049,0.195049,0.195049,100,0
+TVACW.US,D,20250529,000000,0.1951,0.2,0.1501,0.199999,39700,0
+TVACW.US,D,20250530,000000,0.2,0.22,0.2,0.22,75100,0
+TVACW.US,D,20250602,000000,0.197599,0.22,0.197599,0.2,24353,0
+TVACW.US,D,20250603,000000,0.22,0.23,0.22,0.23,362020,0
+TVACW.US,D,20250605,000000,0.23,0.24,0.23,0.24,12383,0
+TVACW.US,D,20250606,000000,0.23,0.24,0.23,0.24,10531,0
+TVACW.US,D,20250609,000000,0.2399,0.2399,0.2101,0.2101,5667,0
+TVACW.US,D,20250610,000000,0.23,0.23,0.2117,0.22,124360,0
+TVACW.US,D,20250611,000000,0.23,0.3,0.2101,0.24,276505,0
+TVACW.US,D,20250613,000000,0.24,0.2749,0.24,0.24,20633,0
+TVACW.US,D,20250618,000000,0.2518,0.27,0.25,0.27,3600,0
+TVACW.US,D,20250620,000000,0.25,0.27,0.247649,0.26,221021,0
+TVACW.US,D,20250623,000000,0.264,0.2791,0.26,0.26,5478,0
+TVACW.US,D,20250624,000000,0.264,0.264,0.2535,0.2601,5308,0
+TVACW.US,D,20250625,000000,0.26,0.2601,0.242699,0.247399,36800,0
+TVACW.US,D,20250626,000000,0.25,0.2692,0.24,0.25,39344,0
+TVACW.US,D,20250627,000000,0.25,0.26,0.25,0.25,49875,0
+TVACW.US,D,20250630,000000,0.27,0.27,0.27,0.27,924,0
+TVACW.US,D,20250703,000000,0.26,0.26,0.2599,0.2599,200,0
+TVACW.US,D,20250708,000000,0.249999,0.25,0.249999,0.25,10020,0
+TVACW.US,D,20250710,000000,0.25,0.2501,0.25,0.25,600,0
+TVACW.US,D,20250711,000000,0.2377,0.2377,0.2252,0.2254,10625,0
+TVACW.US,D,20250715,000000,0.25,0.25,0.2499,0.2499,200,0
+TVACW.US,D,20250716,000000,0.25,0.25,0.25,0.25,300,0
+TVACW.US,D,20250721,000000,0.25,0.25,0.2499,0.25,1220,0
+TVACW.US,D,20250731,000000,0.23,0.25,0.2252,0.2299,16600,0
+TVACW.US,D,20250801,000000,0.2276,0.23,0.2276,0.2284,1951,0
+TVACW.US,D,20250805,000000,0.2252,0.2252,0.2199,0.22,10075,0
+TVACW.US,D,20250808,000000,0.24,0.24,0.24,0.24,897,0
+TVACW.US,D,20250828,000000,0.24,0.25,0.24,0.25,50049,0
+TVACW.US,D,20250829,000000,0.255,0.255,0.25,0.25,10392,0
+TVACW.US,D,20250903,000000,0.222302,0.24,0.2223,0.24,1131,0
+TVACW.US,D,20250909,000000,0.24,0.24,0.239899,0.239899,5014,0
+TVACW.US,D,20250912,000000,0.25,0.25,0.24,0.24,1998,0
+TVACW.US,D,20250916,000000,0.24,0.25,0.2399,0.25,37350,0
+TVACW.US,D,20250917,000000,0.25,0.26,0.25,0.25,138662,0
+TVACW.US,D,20250918,000000,0.269,0.27,0.254999,0.254999,1101,0
+TVACW.US,D,20250919,000000,0.27,0.27,0.27,0.27,1016,0
+TVACW.US,D,20250922,000000,0.2673,0.2673,0.255,0.255,400,0
+TVACW.US,D,20250923,000000,0.29,0.29,0.2551,0.2551,2601,0
+TVACW.US,D,20250924,000000,0.29,0.29,0.2551,0.2551,1782568,0
+TVACW.US,D,20250925,000000,1.07,1.25,1.05,1.12,2719323,0
+TVACW.US,D,20250926,000000,1.22,1.22,1.1,1.13,406772,0
+TVACW.US,D,20250929,000000,1.03,1.15,1.01,1.05,63588,0
+TVACW.US,D,20250930,000000,1.01,1.15,1.01,1.1,239757,0
+TVACW.US,D,20251001,000000,1.1,1.13,1.1,1.1,35038,0
+TVACW.US,D,20251002,000000,1.1038,1.17,1.1038,1.12,61536,0
+TVACW.US,D,20251003,000000,1.135,1.19,1.03,1.04,28821,0
+TVACW.US,D,20251006,000000,1.14,1.2,1.1,1.12,25155,0
+TVACW.US,D,20251007,000000,1.17,1.19,1.1,1.15,51243,0
+TVACW.US,D,20251008,000000,1.15,1.5,1.144,1.4199,575445,0
+TVACW.US,D,20251009,000000,1.39,1.55,1.33,1.35,371715,0
+TVACW.US,D,20251010,000000,1.38,1.42,1.2005,1.2796,106478,0
+TVACW.US,D,20251013,000000,1.35,1.45,1.27,1.4499,237764,0
+TVACW.US,D,20251014,000000,1.47,1.75,1.435,1.6,287659,0
+TVACW.US,D,20251015,000000,1.6688,1.68,1.51,1.545449,61188,0
+TVACW.US,D,20251016,000000,1.51,1.535,1.19,1.3,134743,0
+TVACW.US,D,20251017,000000,1.22,1.29,1.13,1.2608,36243,0
+TVACW.US,D,20251020,000000,1.45,1.45,1.2,1.25,121811,0
+TVACW.US,D,20251021,000000,1.191,1.28,1.191,1.23,10375,0
+TVACW.US,D,20251022,000000,1.29,1.4,1.215,1.25,81394,0
+TVACW.US,D,20251023,000000,1.25,1.27,1.25,1.25,6029,0
+TVACW.US,D,20251024,000000,1.24,1.3,1.24,1.3,18560,0
+TVACW.US,D,20251027,000000,1.25,1.35,1.25,1.3,288889,0
+TVACW.US,D,20251028,000000,1.35,1.4,1.23,1.4,89706,0
+TVACW.US,D,20251029,000000,1.4,1.42,1.31,1.4,53553,0
+TVACW.US,D,20251030,000000,1.4,1.44,1.29,1.37,266722,0
+TVACW.US,D,20251031,000000,1.22,1.37,1.22,1.37,33492,0
+TVACW.US,D,20251103,000000,1.33,1.36,1.21,1.27,49470,0
+TVACW.US,D,20251104,000000,1.21,1.42,1.21,1.33,56913,0
+TVACW.US,D,20251105,000000,1.25,1.44,1.25,1.44,95664,0
+TVACW.US,D,20251106,000000,1.4201,1.44,1.4,1.4,220907,0
+TVACW.US,D,20251107,000000,1.21,1.4,1.21,1.4,965,0
+TVACW.US,D,20251110,000000,1.4,1.45,1.39,1.39,93253,0
+TVACW.US,D,20251111,000000,1.555,1.65,1.38,1.58,85066,0
+TVACW.US,D,20251112,000000,1.56,1.57,1.41,1.45,13130,0
+TVACW.US,D,20251113,000000,1.39,1.45,1.38,1.4,41460,0
+TVACW.US,D,20251114,000000,1.39,1.45,1.35,1.45,10070,0
+TVACW.US,D,20251117,000000,1.5,1.5,1.29,1.35,45659,0
+TVACW.US,D,20251118,000000,1.39,1.39,1.39,1.39,1752,0
+TVACW.US,D,20251120,000000,1.4,1.4,1.13,1.17,124441,0
+TVACW.US,D,20251121,000000,1.2,1.224,0.8799,1.18,40436,0
+TVACW.US,D,20251124,000000,1.04,1.15,1.02,1.02,11672,0
+TVACW.US,D,20251125,000000,1.05,1.05,1.05,1.05,5503,0
+TVACW.US,D,20251126,000000,0.9894,1.1,0.88,1.1,43870,0
+TVACW.US,D,20251128,000000,1.08,1.08,1.0101,1.0101,718,0
+TVACW.US,D,20251201,000000,1.1,1.2,0.91,0.91,14043,0
+TVACW.US,D,20251202,000000,0.91,0.97,0.9,0.94,12537,0
+TVACW.US,D,20251203,000000,0.9,0.98,0.895,0.9,43188,0
+TVACW.US,D,20251204,000000,0.9,0.9016,0.87,0.9016,20502,0
+TVACW.US,D,20251205,000000,0.901,0.91,0.9,0.9,2599,0
+TVACW.US,D,20251208,000000,0.97,0.98,0.9024,0.98,534,0
+TVACW.US,D,20251209,000000,0.8006,0.95,0.8006,0.95,1707,0
+TVACW.US,D,20251210,000000,0.95,0.95,0.8306,0.95,2680,0
+TVACW.US,D,20251211,000000,0.95,0.95,0.8206,0.95,2664,0
+TVACW.US,D,20251212,000000,0.98,0.98,0.85,0.94,5261,0
+TVACW.US,D,20251215,000000,0.94,0.94,0.94,0.94,200,0
+TVACW.US,D,20251216,000000,0.925,0.925,0.925,0.925,300,0
+TVACW.US,D,20251217,000000,0.94,0.94,0.94,0.94,250,0
+TVACW.US,D,20251218,000000,0.8506,0.93,0.8406,0.8406,23895,0
+TVACW.US,D,20251219,000000,0.9198,0.9198,0.8006,0.91,30200,0
+TVACW.US,D,20251222,000000,0.89,0.89,0.89,0.89,117,0
+TVACW.US,D,20251223,000000,0.9176,0.9498,0.83,0.8996,16338,0
+TVACW.US,D,20251224,000000,0.9698,0.9698,0.92,0.95,20400,0
+TVACW.US,D,20251226,000000,1.14,1.19,0.86,0.95,2111,0
+TVACW.US,D,20251229,000000,0.95,0.95,0.95,0.95,111,0
+TVACW.US,D,20251230,000000,0.85,0.9498,0.85,0.9399,52970,0
+TVACW.US,D,20251231,000000,0.8451,0.9,0.72,0.9,40210,0
+TVACW.US,D,20260102,000000,0.92,0.92,0.8671,0.91,5001,0
+TVACW.US,D,20260105,000000,0.88,0.9,0.8749,0.9,35610,0
+TVACW.US,D,20260106,000000,0.9,0.9,0.8999,0.9,1394,0
+TVACW.US,D,20260107,000000,0.9,0.9,0.875,0.9,2824,0
+TVACW.US,D,20260108,000000,0.9423,0.9423,0.9423,0.9423,106,0
+TVACW.US,D,20260109,000000,0.9,0.91,0.9,0.91,1501,0
+TVACW.US,D,20260112,000000,0.92,0.98,0.91,0.9641,16855,0
+TVACW.US,D,20260113,000000,1.05,1.05,1.05,1.05,128,0
+TVACW.US,D,20260114,000000,0.855,1.05,0.855,1.03,2150,0
+TVACW.US,D,20260115,000000,0.97,1.01,0.8963,0.97,70206,0
+TVACW.US,D,20260116,000000,0.9692,0.9692,0.9692,0.9692,121,0
+TVACW.US,D,20260120,000000,0.97,0.97,0.97,0.97,417,0
+TVACW.US,D,20260121,000000,0.9688,0.97,0.947501,0.96,13951,0
+TVACW.US,D,20260122,000000,0.97,0.97,0.8851,0.97,34950,0
+TVACW.US,D,20260123,000000,0.97,0.97,0.97,0.97,102,0
+TVACW.US,D,20260127,000000,0.9,0.9,0.9,0.9,1317,0
+TVACW.US,D,20260129,000000,0.95,0.95,0.95,0.95,200,0
+TVACW.US,D,20260130,000000,0.9,0.9,0.9,0.9,300,0
+TVACW.US,D,20260202,000000,0.96,0.96,0.81,0.89001,31997,0
+TVACW.US,D,20260203,000000,0.82,0.9597,0.82,0.9597,550,0
+TVACW.US,D,20260204,000000,0.77,0.9,0.77,0.9,21438,0
+TVACW.US,D,20260205,000000,0.75,0.9,0.75,0.8999,137191,0
+TVACW.US,D,20260206,000000,0.85,0.91985,0.8006,0.88985,29982,0
+TVACW.US,D,20260209,000000,0.9,1.34,0.9,1.09,197362,0
+TVACW.US,D,20260210,000000,1,1.08,0.921,0.95,29196,0
+TVACW.US,D,20260211,000000,0.9999,1,0.95,1,6898,0
+TVACW.US,D,20260212,000000,0.91,1,0.9,0.9999,5698,0
+TVACW.US,D,20260213,000000,0.98,1,0.98,1,1874,0
+TVACW.US,D,20260217,000000,0.9145,1,0.9,0.95,4190,0
+TVACW.US,D,20260218,000000,0.95,0.95,0.9,0.95,18538,0

daily/us/nasdaq stocks/3/tvair.us.txt

@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVAIR.US,D,20250702,000000,0.2,0.25,0.2,0.2,817424,0
+TVAIR.US,D,20250703,000000,0.2,0.2,0.2,0.2,50006,0
+TVAIR.US,D,20250707,000000,0.2,0.202,0.2,0.2,105700,0
+TVAIR.US,D,20250708,000000,0.21,0.21,0.21,0.21,150,0
+TVAIR.US,D,20250709,000000,0.2,0.2,0.16,0.184,636775,0
+TVAIR.US,D,20250714,000000,0.194,0.194,0.1939,0.1939,200,0
+TVAIR.US,D,20250716,000000,0.194,0.194,0.124,0.18,10104,0
+TVAIR.US,D,20250722,000000,0.17,0.17,0.17,0.17,200,0
+TVAIR.US,D,20250724,000000,0.16,0.17,0.16,0.17,3300,0
+TVAIR.US,D,20250728,000000,0.154,0.154,0.1392,0.15,4860,0
+TVAIR.US,D,20250729,000000,0.15,0.15,0.15,0.15,1250,0
+TVAIR.US,D,20250730,000000,0.16,0.16,0.1302,0.16,1710,0
+TVAIR.US,D,20250731,000000,0.15,0.15,0.15,0.15,800,0
+TVAIR.US,D,20250804,000000,0.14,0.14,0.14,0.14,500,0
+TVAIR.US,D,20250805,000000,0.138,0.15,0.13,0.15,3100,0
+TVAIR.US,D,20250806,000000,0.1302,0.1302,0.1301,0.1302,33271,0
+TVAIR.US,D,20250807,000000,0.1302,0.15,0.1302,0.1302,3209,0
+TVAIR.US,D,20250815,000000,0.15,0.15,0.15,0.15,1707,0
+TVAIR.US,D,20250825,000000,0.17,0.17,0.17,0.17,101,0
+TVAIR.US,D,20250903,000000,0.17,0.17,0.17,0.17,200,0
+TVAIR.US,D,20250905,000000,0.1508,0.17,0.15,0.17,1200,0
+TVAIR.US,D,20250908,000000,0.17,0.17,0.17,0.17,180,0
+TVAIR.US,D,20250915,000000,0.17,0.17,0.1508,0.157301,2127,0
+TVAIR.US,D,20250916,000000,0.1599,0.1599,0.1599,0.1599,276,0
+TVAIR.US,D,20250917,000000,0.15,0.16,0.15,0.16,3191,0
+TVAIR.US,D,20250918,000000,0.15,0.15,0.15,0.15,1000,0
+TVAIR.US,D,20250919,000000,0.15,0.15,0.15,0.15,3007,0
+TVAIR.US,D,20250922,000000,0.15,0.2,0.15,0.1771,248178,0
+TVAIR.US,D,20250923,000000,0.18,0.1807,0.18,0.1807,32272,0
+TVAIR.US,D,20250924,000000,0.19,0.19,0.19,0.19,10000,0
+TVAIR.US,D,20250925,000000,0.1899,0.1899,0.1899,0.1899,15000,0
+TVAIR.US,D,20250926,000000,0.168,0.19,0.16,0.19,900,0
+TVAIR.US,D,20250930,000000,0.1718,0.1718,0.170101,0.170101,217,0
+TVAIR.US,D,20251002,000000,0.18,0.18,0.18,0.18,513,0
+TVAIR.US,D,20251006,000000,0.19,0.2,0.1899,0.2,52306,0
+TVAIR.US,D,20251007,000000,0.232,0.2321,0.232,0.232,500,0
+TVAIR.US,D,20251008,000000,0.218,0.22,0.218,0.22,4000,0
+TVAIR.US,D,20251009,000000,0.23,0.23,0.21,0.21,16000,0
+TVAIR.US,D,20251014,000000,0.22,0.22,0.22,0.22,250000,0
+TVAIR.US,D,20251016,000000,0.23,0.235,0.23,0.23,75191,0
+TVAIR.US,D,20251017,000000,0.23,0.24,0.23,0.23,25200,0
+TVAIR.US,D,20251021,000000,0.23,0.235,0.23,0.23,10000,0
+TVAIR.US,D,20251022,000000,0.23,0.23,0.23,0.23,231227,0
+TVAIR.US,D,20251028,000000,0.2302,0.235,0.23,0.2349,110094,0
+TVAIR.US,D,20251031,000000,0.24,0.24,0.24,0.24,100,0
+TVAIR.US,D,20251104,000000,0.23,0.23,0.2135,0.23,1600,0
+TVAIR.US,D,20251105,000000,0.23,0.2399,0.23,0.23,285697,0
+TVAIR.US,D,20251106,000000,0.2351,0.2351,0.2344,0.2344,2500,0
+TVAIR.US,D,20251107,000000,0.22,0.23,0.22,0.23,7800,0
+TVAIR.US,D,20251111,000000,0.23,0.23,0.23,0.23,100,0
+TVAIR.US,D,20251113,000000,0.24,0.24,0.24,0.24,100,0
+TVAIR.US,D,20251121,000000,0.24,0.24,0.24,0.24,300,0
+TVAIR.US,D,20251201,000000,0.22,0.22,0.22,0.22,24683,0
+TVAIR.US,D,20251204,000000,0.21,0.22,0.21,0.21,13634,0
+TVAIR.US,D,20251205,000000,0.21,0.2288,0.21,0.21,20800,0
+TVAIR.US,D,20251208,000000,0.21,0.21,0.21,0.21,3319,0
+TVAIR.US,D,20251209,000000,0.22,0.22,0.22,0.22,500,0
+TVAIR.US,D,20251216,000000,0.21,0.21,0.21,0.21,8000,0
+TVAIR.US,D,20251219,000000,0.21,0.21,0.21,0.21,2000,0
+TVAIR.US,D,20251224,000000,0.21,0.21,0.21,0.21,1000,0
+TVAIR.US,D,20251230,000000,0.2101,0.2101,0.21,0.2101,1000,0
+TVAIR.US,D,20251231,000000,0.21,0.21,0.21,0.21,20500,0
+TVAIR.US,D,20260112,000000,0.22,0.22,0.21,0.22,696,0
+TVAIR.US,D,20260114,000000,0.21,0.21,0.21,0.21,100,0
+TVAIR.US,D,20260121,000000,0.22,0.22,0.22,0.22,2698,0
+TVAIR.US,D,20260129,000000,0.242,0.2429,0.242,0.2429,500,0
+TVAIR.US,D,20260202,000000,0.23,0.23,0.23,0.23,537533,0
+TVAIR.US,D,20260210,000000,0.24,0.2499,0.24,0.2499,200,0
+TVAIR.US,D,20260211,000000,0.2197,0.2197,0.19,0.19,200,0
+TVAIR.US,D,20260212,000000,0.1701,0.1701,0.1701,0.1701,8400,0

daily/us/nasdaq stocks/3/tvgn.us.txt

@@ -0,0 +1,819 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVGN.US,D,20220106,000000,9.93,9.93,9.93,9.93,354,0
+TVGN.US,D,20220107,000000,9.95,9.95,9.925,9.925,209,0
+TVGN.US,D,20220112,000000,9.95,9.95,9.9,9.91,135717,0
+TVGN.US,D,20220113,000000,9.91,9.91,9.91,9.91,10589,0
+TVGN.US,D,20220114,000000,9.9,9.91,9.9,9.91,26318,0
+TVGN.US,D,20220118,000000,9.9,9.91,9.9,9.91,2027,0
+TVGN.US,D,20220119,000000,9.99,9.99,9.89,9.89,57383,0
+TVGN.US,D,20220120,000000,9.95,9.95,9.89,9.89,47407,0
+TVGN.US,D,20220121,000000,9.895,9.9,9.89,9.89,13184,0
+TVGN.US,D,20220124,000000,9.9,9.9,9.88,9.88,605253,0
+TVGN.US,D,20220126,000000,10.01,10.01,10.01,10.01,1107,0
+TVGN.US,D,20220127,000000,9.9,9.92,9.87,9.87,66125,0
+TVGN.US,D,20220128,000000,9.89,9.935,9.88,9.89,38621,0
+TVGN.US,D,20220131,000000,9.92,9.92,9.92,9.92,303,0
+TVGN.US,D,20220201,000000,10.375,10.375,10.375,10.375,9254,0
+TVGN.US,D,20220202,000000,9.95,9.97,9.92,9.94,16191,0
+TVGN.US,D,20220203,000000,9.95,9.95,9.94,9.95,11436,0
+TVGN.US,D,20220207,000000,9.94,9.94,9.93,9.93,965,0
+TVGN.US,D,20220208,000000,9.91,9.94,9.91,9.94,15430,0
+TVGN.US,D,20220209,000000,9.95,9.95,9.91,9.91,28375,0
+TVGN.US,D,20220216,000000,9.93,9.93,9.93,9.93,2703,0
+TVGN.US,D,20220224,000000,9.94,9.945,9.94,9.94,15340,0
+TVGN.US,D,20220228,000000,9.94,9.94,9.93,9.93,27108,0
+TVGN.US,D,20220301,000000,9.94,9.94,9.94,9.94,101601,0
+TVGN.US,D,20220302,000000,9.94,9.94,9.94,9.94,2126,0
+TVGN.US,D,20220303,000000,9.94,9.95,9.94,9.95,2335,0
+TVGN.US,D,20220310,000000,9.93,9.945,9.93,9.945,8802,0
+TVGN.US,D,20220311,000000,9.95,9.95,9.945,9.945,18120,0
+TVGN.US,D,20220314,000000,9.96,9.97,9.96,9.97,1929,0
+TVGN.US,D,20220316,000000,9.94,9.95,9.94,9.94,7918,0
+TVGN.US,D,20220323,000000,9.96,9.96,9.96,9.96,100001,0
+TVGN.US,D,20220324,000000,9.965,9.97,9.965,9.97,100000,0
+TVGN.US,D,20220325,000000,9.97,9.97,9.97,9.97,25010,0
+TVGN.US,D,20220328,000000,9.97,9.97,9.97,9.97,1831,0
+TVGN.US,D,20220331,000000,9.99,10,9.98,9.99,122430,0
+TVGN.US,D,20220401,000000,9.985,9.99,9.98,9.98,65500,0
+TVGN.US,D,20220404,000000,10,10,10,10,2833,0
+TVGN.US,D,20220405,000000,9.98,10.01,9.98,9.99,258645,0
+TVGN.US,D,20220406,000000,9.98,10,9.98,10,106359,0
+TVGN.US,D,20220407,000000,10,10,10,10,11900,0
+TVGN.US,D,20220408,000000,9.99,10.01,9.99,10.01,687290,0
+TVGN.US,D,20220411,000000,10.01,10.01,9.99,10,49647,0
+TVGN.US,D,20220412,000000,10,10,10,10,23300,0
+TVGN.US,D,20220414,000000,10.02,10.02,10.02,10.02,900,0
+TVGN.US,D,20220420,000000,10.03,10.03,10.03,10.03,15309,0
+TVGN.US,D,20220421,000000,10.03,10.0302,10.03,10.03,12435,0
+TVGN.US,D,20220422,000000,10.02,10.02,10.02,10.02,200,0
+TVGN.US,D,20220425,000000,10.03,10.03,10.03,10.03,170646,0
+TVGN.US,D,20220426,000000,10.03,10.03,10.03,10.03,128596,0
+TVGN.US,D,20220427,000000,10.03,10.03,10.03,10.03,90020,0
+TVGN.US,D,20220428,000000,10.03,10.03,10.03,10.03,2300,0
+TVGN.US,D,20220429,000000,10.03,10.03,10.02,10.02,10574,0
+TVGN.US,D,20220502,000000,10.02,10.02,10.02,10.02,4000,0
+TVGN.US,D,20220503,000000,10.02,10.02,10.02,10.02,53718,0
+TVGN.US,D,20220504,000000,10.03,10.03,10.03,10.03,213,0
+TVGN.US,D,20220509,000000,10.02,10.02,10.02,10.02,10027,0
+TVGN.US,D,20220511,000000,10,10,10,10,10481,0
+TVGN.US,D,20220512,000000,9.98,9.98,9.98,9.98,1000,0
+TVGN.US,D,20220518,000000,9.98,9.98,9.97,9.97,1253769,0
+TVGN.US,D,20220519,000000,9.97,9.97,9.97,9.97,27017,0
+TVGN.US,D,20220526,000000,10.02,10.02,10.02,10.02,118,0
+TVGN.US,D,20220527,000000,9.99,9.99,9.99,9.99,2571,0
+TVGN.US,D,20220601,000000,10,10,10,10,246,0
+TVGN.US,D,20220603,000000,10,10,10,10,128,0
+TVGN.US,D,20220606,000000,10.04,10.04,10.03,10.03,308,0
+TVGN.US,D,20220607,000000,10,10,9.99,10,51300,0
+TVGN.US,D,20220608,000000,10.01,10.01,10.01,10.01,2193,0
+TVGN.US,D,20220609,000000,10.02,10.02,10.02,10.02,236,0
+TVGN.US,D,20220610,000000,10.05,10.05,10,10.02,21312,0
+TVGN.US,D,20220613,000000,10.03,10.03,10.03,10.03,10453,0
+TVGN.US,D,20220614,000000,10.01,10.02,10,10,274389,0
+TVGN.US,D,20220615,000000,10.05,10.05,10,10,66703,0
+TVGN.US,D,20220616,000000,10.01,10.01,10,10.01,47808,0
+TVGN.US,D,20220617,000000,10.01,10.01,10.01,10.01,10305,0
+TVGN.US,D,20220621,000000,10.11,10.11,10,10.02,30514,0
+TVGN.US,D,20220622,000000,10.01,10.02,10,10.01,74662,0
+TVGN.US,D,20220623,000000,10.03,10.03,10.03,10.03,3445,0
+TVGN.US,D,20220628,000000,10.015,10.04,10.015,10.02,31751,0
+TVGN.US,D,20220629,000000,10.03,10.03,10.01,10.01,552319,0
+TVGN.US,D,20220630,000000,10.01,10.01,10.01,10.01,52200,0
+TVGN.US,D,20220701,000000,10.02,10.02,10.02,10.02,2586,0
+TVGN.US,D,20220705,000000,10.03,10.03,10.02,10.02,156681,0
+TVGN.US,D,20220706,000000,10.03,10.03,10.03,10.03,1845,0
+TVGN.US,D,20220707,000000,10.01,10.04,10.01,10.04,770,0
+TVGN.US,D,20220711,000000,10.03,10.04,10.03,10.03,7365,0
+TVGN.US,D,20220714,000000,10.05,10.05,10.05,10.05,421,0
+TVGN.US,D,20220715,000000,10.07,10.07,10.06,10.06,251,0
+TVGN.US,D,20220718,000000,10.06,10.06,10.06,10.06,570,0
+TVGN.US,D,20220719,000000,10.06,10.06,10.06,10.06,555,0
+TVGN.US,D,20220720,000000,10.055,10.06,10.05,10.05,105982,0
+TVGN.US,D,20220722,000000,10.07,10.07,10.07,10.07,401,0
+TVGN.US,D,20220725,000000,10.07,10.09,10.07,10.07,53779,0
+TVGN.US,D,20220726,000000,10.07,10.075,10.06,10.07,20229,0
+TVGN.US,D,20220727,000000,10.075,10.075,10.07,10.07,214981,0
+TVGN.US,D,20220728,000000,10.07,10.075,10.07,10.075,702,0
+TVGN.US,D,20220801,000000,10.06,10.08,10.06,10.07,102148,0
+TVGN.US,D,20220802,000000,10.07,10.07,10.06,10.06,25991,0
+TVGN.US,D,20220803,000000,10.07,10.07,10.07,10.07,2606,0
+TVGN.US,D,20220809,000000,10.07,10.09,10.07,10.07,17620,0
+TVGN.US,D,20220810,000000,10.06,10.08,10.06,10.07,251276,0
+TVGN.US,D,20220811,000000,10.1,10.1,10.07,10.07,62611,0
+TVGN.US,D,20220818,000000,10.08,10.08,10.08,10.08,500016,0
+TVGN.US,D,20220823,000000,10.085,10.11,10.085,10.11,6127,0
+TVGN.US,D,20220824,000000,10.09,10.09,10.09,10.09,100,0
+TVGN.US,D,20220825,000000,10.1,10.1,10.1,10.1,104260,0
+TVGN.US,D,20220830,000000,10.09,10.1,10.09,10.09,700,0
+TVGN.US,D,20220831,000000,10.1,10.11,10.09,10.1,56149,0
+TVGN.US,D,20220901,000000,10.1,10.1,10.1,10.1,510,0
+TVGN.US,D,20220907,000000,10.1,10.11,10.1,10.11,7324,0
+TVGN.US,D,20220908,000000,10.11,10.13,10.11,10.12,41300,0
+TVGN.US,D,20220909,000000,10.115,10.12,10.115,10.12,128760,0
+TVGN.US,D,20220912,000000,10.13,10.13,10.12,10.12,41511,0
+TVGN.US,D,20220913,000000,10.11,10.125,10.11,10.12,5364,0
+TVGN.US,D,20220914,000000,10.11,10.13,10.11,10.12,363837,0
+TVGN.US,D,20220915,000000,10.12,10.12,10.12,10.12,2700,0
+TVGN.US,D,20220916,000000,10.12,10.12,10.12,10.12,12023,0
+TVGN.US,D,20220919,000000,10.12,10.12,10.12,10.12,5452,0
+TVGN.US,D,20220920,000000,10.13,10.13,10.11,10.125,1285046,0
+TVGN.US,D,20220921,000000,10.13,10.13,10.13,10.13,20295,0
+TVGN.US,D,20220922,000000,10.14,10.14,10.14,10.14,231,0
+TVGN.US,D,20220926,000000,10.12,10.12,10.11,10.12,26807,0
+TVGN.US,D,20220927,000000,10.15,10.15,10.12,10.12,3178,0
+TVGN.US,D,20220928,000000,10.13,10.13,10.13,10.13,1552,0
+TVGN.US,D,20220930,000000,10.145,10.145,10.145,10.145,104,0
+TVGN.US,D,20221003,000000,10.16,10.16,10.16,10.16,1301,0
+TVGN.US,D,20221004,000000,10.16,10.16,10.145,10.145,258,0
+TVGN.US,D,20221007,000000,10.15,10.15,10.15,10.15,78991,0
+TVGN.US,D,20221010,000000,10.15,10.15,10.15,10.15,204,0
+TVGN.US,D,20221011,000000,10.15,10.16,10.15,10.16,27570,0
+TVGN.US,D,20221012,000000,10.155,10.155,10.155,10.155,174,0
+TVGN.US,D,20221014,000000,10.18,10.18,10.155,10.155,2713,0
+TVGN.US,D,20221017,000000,10.19,10.19,10.15,10.16,434861,0
+TVGN.US,D,20221018,000000,10.19,10.19,10.16,10.16,1218,0
+TVGN.US,D,20221020,000000,10.18,10.18,10.17,10.18,28743,0
+TVGN.US,D,20221025,000000,10.18,10.19,10.18,10.18,5516,0
+TVGN.US,D,20221026,000000,10.18,10.19,10.18,10.19,59091,0
+TVGN.US,D,20221027,000000,10.195,10.195,10.18,10.19,644983,0
+TVGN.US,D,20221028,000000,10.2,10.2,10.19,10.19,40910,0
+TVGN.US,D,20221101,000000,10.205,10.21,10.19,10.2,26530,0
+TVGN.US,D,20221104,000000,10.21,10.22,10.21,10.22,1468,0
+TVGN.US,D,20221107,000000,10.22,10.22,10.22,10.22,100,0
+TVGN.US,D,20221111,000000,10.22,10.22,10.22,10.22,2580,0
+TVGN.US,D,20221115,000000,10.23,10.23,10.23,10.23,20334,0
+TVGN.US,D,20221116,000000,10.23,10.235,10.23,10.23,125091,0
+TVGN.US,D,20221117,000000,10.24,10.24,10.24,10.24,145,0
+TVGN.US,D,20221118,000000,10.24,10.24,10.22,10.24,523712,0
+TVGN.US,D,20221122,000000,10.25,10.26,10.25,10.255,402341,0
+TVGN.US,D,20221128,000000,10.24,10.24,10.24,10.24,424,0
+TVGN.US,D,20221129,000000,10.25,10.25,10.25,10.25,200076,0
+TVGN.US,D,20221201,000000,10.25,10.265,10.25,10.26,136729,0
+TVGN.US,D,20221202,000000,10.26,10.27,10.26,10.26,57226,0
+TVGN.US,D,20221206,000000,10.27,10.27,10.27,10.27,110842,0
+TVGN.US,D,20221207,000000,10.28,10.28,10.28,10.28,154,0
+TVGN.US,D,20221209,000000,10.27,10.27,10.27,10.27,122,0
+TVGN.US,D,20221212,000000,10.27,10.27,10.27,10.27,800,0
+TVGN.US,D,20221213,000000,10.27,10.28,10.27,10.27,1305,0
+TVGN.US,D,20221214,000000,10.27,10.28,10.27,10.28,1275,0
+TVGN.US,D,20221215,000000,10.28,10.29,10.28,10.29,400,0
+TVGN.US,D,20221216,000000,10.28,10.29,10.28,10.28,177195,0
+TVGN.US,D,20221219,000000,10.28,10.28,10.28,10.28,197,0
+TVGN.US,D,20221220,000000,10.28,10.3,10.28,10.3,287732,0
+TVGN.US,D,20221221,000000,10.3,10.32,10.3,10.31,126701,0
+TVGN.US,D,20221222,000000,10.31,10.31,10.29,10.29,8101,0
+TVGN.US,D,20221223,000000,10.295,10.3,10.295,10.3,47825,0
+TVGN.US,D,20221227,000000,10.3,10.3,10.3,10.3,26200,0
+TVGN.US,D,20221228,000000,10.32,10.32,10.32,10.32,102362,0
+TVGN.US,D,20221229,000000,10.32,10.32,10.31,10.31,557118,0
+TVGN.US,D,20221230,000000,10.32,10.33,10.31,10.33,26894,0
+TVGN.US,D,20230103,000000,10.32,10.33,10.32,10.33,112603,0
+TVGN.US,D,20230104,000000,10.33,10.34,10.32,10.33,229562,0
+TVGN.US,D,20230105,000000,10.33,10.34,10.32,10.33,485802,0
+TVGN.US,D,20230106,000000,10.33,10.34,10.33,10.33,357820,0
+TVGN.US,D,20230109,000000,10.33,10.335,10.33,10.33,16380,0
+TVGN.US,D,20230110,000000,10.33,10.33,10.33,10.33,100000,0
+TVGN.US,D,20230111,000000,10.34,10.35,10.34,10.34,5080,0
+TVGN.US,D,20230117,000000,10.35,10.35,10.3498,10.35,10682,0
+TVGN.US,D,20230118,000000,10.355,10.355,10.35,10.355,43059,0
+TVGN.US,D,20230119,000000,10.35,10.36,10.35,10.36,53609,0
+TVGN.US,D,20230120,000000,10.355,10.36,10.35,10.36,5965,0
+TVGN.US,D,20230123,000000,10.35,10.355,10.345,10.35,1338983,0
+TVGN.US,D,20230124,000000,10.355,10.355,10.35,10.35,108017,0
+TVGN.US,D,20230125,000000,10.35,10.38,10.35,10.35,545484,0
+TVGN.US,D,20230126,000000,10.36,10.37,10.35,10.35,424841,0
+TVGN.US,D,20230130,000000,10.35,10.355,10.35,10.35,134595,0
+TVGN.US,D,20230131,000000,10.65,10.85,10.2,10.33,25380,0
+TVGN.US,D,20230201,000000,10.3,10.3,10.3,10.3,1103,0
+TVGN.US,D,20230202,000000,10.25,10.26,10.25,10.26,772,0
+TVGN.US,D,20230203,000000,10.22,10.22,10.22,10.22,813,0
+TVGN.US,D,20230206,000000,10.2203,10.32,10.2203,10.31,1731,0
+TVGN.US,D,20230207,000000,10.7,10.7,10.32,10.35,7967,0
+TVGN.US,D,20230208,000000,10.6,11.15,10.38,10.65,63805,0
+TVGN.US,D,20230209,000000,10.9,11.99,10.45,10.8,50992,0
+TVGN.US,D,20230210,000000,10.65,11.2,10.65,10.7,17145,0
+TVGN.US,D,20230213,000000,10.6072,10.75,10.56,10.6,4837,0
+TVGN.US,D,20230214,000000,10.6099,11.35,10.36,10.9,39690,0
+TVGN.US,D,20230215,000000,10.6,11.0065,10.5,10.5,23462,0
+TVGN.US,D,20230216,000000,10.84,11.23,10.56,10.78,41773,0
+TVGN.US,D,20230217,000000,11,11.9,10.85,11.3,37636,0
+TVGN.US,D,20230221,000000,10.94,11.99,10.6315,10.9107,37661,0
+TVGN.US,D,20230222,000000,10.82,11.02,10.706,10.9,6704,0
+TVGN.US,D,20230223,000000,11.03,12.03,10.75,10.92,51357,0
+TVGN.US,D,20230224,000000,10.9,11.14,10.6,10.64,15139,0
+TVGN.US,D,20230227,000000,11.45,11.8,10.64,11.15,13550,0
+TVGN.US,D,20230228,000000,10.81,11.3,10.64,10.75,39701,0
+TVGN.US,D,20230301,000000,10.96,11.18,10.63,10.97,7616,0
+TVGN.US,D,20230302,000000,10.6,10.6,10.6,10.6,259,0
+TVGN.US,D,20230303,000000,11.48,11.48,10.7,10.7,2284,0
+TVGN.US,D,20230306,000000,11.38,11.38,10.7,11.37,405,0
+TVGN.US,D,20230307,000000,10.94,11.28,10.94,11.28,257,0
+TVGN.US,D,20230308,000000,11.2,11.3103,10.8,11.1,3569,0
+TVGN.US,D,20230310,000000,11.37,11.4,10.5706,10.6,2628,0
+TVGN.US,D,20230314,000000,10.7499,11.25,10.58,10.8342,4675,0
+TVGN.US,D,20230315,000000,10.86,10.86,10.7,10.7,4632,0
+TVGN.US,D,20230317,000000,10.62,10.62,10.6,10.61,365,0
+TVGN.US,D,20230322,000000,10.8165,10.86,10.8165,10.86,2740,0
+TVGN.US,D,20230323,000000,10.85,10.86,10.85,10.85,709,0
+TVGN.US,D,20230330,000000,10.85,10.85,10.85,10.85,302,0
+TVGN.US,D,20230331,000000,10.785,10.785,10.785,10.785,236,0
+TVGN.US,D,20230412,000000,10.57,10.57,10.57,10.57,184,0
+TVGN.US,D,20230414,000000,10.57,10.57,10.57,10.57,524,0
+TVGN.US,D,20230420,000000,10.57,10.57,10.51,10.51,3579,0
+TVGN.US,D,20230421,000000,10.75,10.75,10.51,10.51,1765,0
+TVGN.US,D,20230426,000000,10.79,10.79,10.64,10.65,309,0
+TVGN.US,D,20230427,000000,10.58,10.65,10.51,10.51,891,0
+TVGN.US,D,20230428,000000,10.75,11,10.75,11,2333,0
+TVGN.US,D,20230501,000000,11,11,10.75,10.77,835,0
+TVGN.US,D,20230509,000000,11.2,11.2,11.2,11.2,100,0
+TVGN.US,D,20230510,000000,11.2,11.2,11.2,11.2,123,0
+TVGN.US,D,20230518,000000,10.75,11.19,10.75,11.19,228,0
+TVGN.US,D,20230523,000000,11.1316,11.1316,10.76,10.76,440,0
+TVGN.US,D,20230525,000000,10.75,10.75,10.75,10.75,1623,0
+TVGN.US,D,20230608,000000,10.5,10.5,10.29,10.5,1607,0
+TVGN.US,D,20230614,000000,10.5,10.5,10.5,10.5,335,0
+TVGN.US,D,20230615,000000,10.46,10.53,10.45,10.52,6740,0
+TVGN.US,D,20230621,000000,10.6,10.6,10.6,10.6,289,0
+TVGN.US,D,20230627,000000,10.55,10.55,10.53,10.54,7433,0
+TVGN.US,D,20230628,000000,10.57,10.57,10.57,10.57,1103,0
+TVGN.US,D,20230629,000000,10.6,10.68,10.5985,10.68,986,0
+TVGN.US,D,20230703,000000,10.68,10.68,10.6,10.67,1493,0
+TVGN.US,D,20230705,000000,11,11,10.8,10.8,1393,0
+TVGN.US,D,20230706,000000,10.81,10.81,10.81,10.81,182,0
+TVGN.US,D,20230710,000000,10.9,11,10.9,10.933,1616,0
+TVGN.US,D,20230711,000000,10.81,10.82,10.81,10.82,735,0
+TVGN.US,D,20230714,000000,10.99,10.99,10.98,10.98,1149,0
+TVGN.US,D,20230717,000000,10.86,11.25,10.68,10.76,2345590,0
+TVGN.US,D,20230718,000000,10.7701,10.7701,10.7701,10.7701,162,0
+TVGN.US,D,20230721,000000,10.825,10.825,10.825,10.825,500,0
+TVGN.US,D,20230724,000000,10.74,10.8075,10.74,10.78,3603,0
+TVGN.US,D,20230725,000000,10.8,10.8,10.74,10.74,4604,0
+TVGN.US,D,20230731,000000,10.75,10.7515,10.71,10.71,3683,0
+TVGN.US,D,20230802,000000,10.7874,10.7874,10.7874,10.7874,100,0
+TVGN.US,D,20230803,000000,10.73,10.73,10.72,10.72,227,0
+TVGN.US,D,20230809,000000,10.72,10.72,10.72,10.72,258,0
+TVGN.US,D,20230823,000000,10.77,10.77,10.77,10.77,600,0
+TVGN.US,D,20230911,000000,10.77,10.77,10.77,10.77,303,0
+TVGN.US,D,20230918,000000,10.8,10.8,10.8,10.8,309,0
+TVGN.US,D,20230919,000000,10.8,10.82,10.8,10.82,2900,0
+TVGN.US,D,20230927,000000,10.87,10.87,10.83,10.83,301,0
+TVGN.US,D,20231003,000000,10.85,10.8646,10.85,10.85,2900,0
+TVGN.US,D,20231004,000000,10.85,10.85,10.85,10.85,200,0
+TVGN.US,D,20231010,000000,10.86,10.86,10.86,10.86,1010,0
+TVGN.US,D,20231013,000000,10.85,10.865,10.85,10.85,1720,0
+TVGN.US,D,20231020,000000,10.89,10.8901,10.87,10.89,4974,0
+TVGN.US,D,20231023,000000,10.87,10.87,10.87,10.87,101,0
+TVGN.US,D,20231031,000000,10.87,10.87,10.87,10.87,100,0
+TVGN.US,D,20231101,000000,10.87,10.87,10.87,10.87,196,0
+TVGN.US,D,20231102,000000,10.87,10.87,10.87,10.87,100,0
+TVGN.US,D,20231103,000000,10.87,10.87,10.87,10.87,150,0
+TVGN.US,D,20231106,000000,10.89,10.89,10.88,10.88,322,0
+TVGN.US,D,20231107,000000,10.9,10.91,10.89,10.9,112733,0
+TVGN.US,D,20231108,000000,10.9,10.9,10.9,10.9,5297,0
+TVGN.US,D,20231115,000000,10.95,10.97,10.95,10.96,6312,0
+TVGN.US,D,20231122,000000,10.99,10.99,10.99,10.99,5661,0
+TVGN.US,D,20231127,000000,11,11.01,11,11.01,270079,0
+TVGN.US,D,20231128,000000,11.02,11.03,11.02,11.03,252705,0
+TVGN.US,D,20231129,000000,11.03,11.04,11.03,11.04,367106,0
+TVGN.US,D,20231130,000000,11.046,11.046,11.03,11.04,229155,0
+TVGN.US,D,20231201,000000,11.0386,11.04,11.03,11.03,122125,0
+TVGN.US,D,20231204,000000,11.01,11.02,11.01,11.015,207555,0
+TVGN.US,D,20231205,000000,11.01,11.01,11.01,11.01,50000,0
+TVGN.US,D,20231206,000000,11.02,11.02,11.02,11.02,250328,0
+TVGN.US,D,20231207,000000,11.03,11.04,11.03,11.04,43913,0
+TVGN.US,D,20231208,000000,11.01,11.01,11.01,11.01,2585,0
+TVGN.US,D,20231211,000000,11.05,11.05,11.01,11.01,1572,0
+TVGN.US,D,20231213,000000,11.02,11.02,11.01,11.01,1119,0
+TVGN.US,D,20231219,000000,11.05,11.05,11.05,11.05,1938,0
+TVGN.US,D,20231228,000000,11.08,11.1,11.08,11.1,143883,0
+TVGN.US,D,20231229,000000,11.1,11.13,11.1,11.13,127742,0
+TVGN.US,D,20240102,000000,11.12,11.12,11.12,11.12,120770,0
+TVGN.US,D,20240105,000000,11.14,11.14,11.1,11.1,2570,0
+TVGN.US,D,20240108,000000,11.1,11.1,11.1,11.1,284,0
+TVGN.US,D,20240110,000000,11.11,11.14,11.11,11.14,233625,0
+TVGN.US,D,20240111,000000,11.14,11.14,11.1,11.14,8788,0
+TVGN.US,D,20240116,000000,11.14,11.5,11.12,11.12,15691,0
+TVGN.US,D,20240117,000000,11.2,11.2241,11.2,11.2,1117,0
+TVGN.US,D,20240118,000000,11.2,11.207,11.14,11.15,51436,0
+TVGN.US,D,20240119,000000,11.11,11.24,11.11,11.24,825,0
+TVGN.US,D,20240122,000000,11.2,11.2,11.15,11.15,1076,0
+TVGN.US,D,20240123,000000,11.24,11.4104,11.22,11.3465,70219,0
+TVGN.US,D,20240124,000000,10.98,11.01,10.98,11.01,3351,0
+TVGN.US,D,20240125,000000,11.19,11.25,11.05,11.05,8258,0
+TVGN.US,D,20240126,000000,10,10,6.65,7.5799,41302,0
+TVGN.US,D,20240129,000000,7.61,7.61,5.5,5.55,38996,0
+TVGN.US,D,20240130,000000,5.6,6.5617,5.6,5.76,19401,0
+TVGN.US,D,20240131,000000,5.71,5.71,5.175,5.27,9754,0
+TVGN.US,D,20240201,000000,5.32,5.32,4.65,4.81,24552,0
+TVGN.US,D,20240202,000000,4.98,4.98,4.08,4.2,4629,0
+TVGN.US,D,20240205,000000,4.2,6.7022,4.2,5.29,90592,0
+TVGN.US,D,20240206,000000,5.18,5.5799,4.6,5.5273,21760,0
+TVGN.US,D,20240207,000000,5.42,5.94,4.64,5.31,16119,0
+TVGN.US,D,20240208,000000,5.175,5.175,4.53,4.53,7723,0
+TVGN.US,D,20240209,000000,4.7432,4.8,4.64,4.65,10381,0
+TVGN.US,D,20240212,000000,4.56,5.0199,4.39,4.78,16640,0
+TVGN.US,D,20240213,000000,4.72,4.85,4.51,4.51,4024,0
+TVGN.US,D,20240214,000000,4.74,5.4,4.51,4.51,12596,0
+TVGN.US,D,20240215,000000,4.51,21.09,4.29,10,290500,0
+TVGN.US,D,20240216,000000,8.97,9.51,6.4434,9.51,68200,0
+TVGN.US,D,20240220,000000,8.19,8.8,6.8701,7.99,49200,0
+TVGN.US,D,20240221,000000,7.2,7.8994,7.0101,7.8994,15300,0
+TVGN.US,D,20240222,000000,7.01,7.8288,6.48,7.75,11700,0
+TVGN.US,D,20240223,000000,6.77,7.7007,6.75,7.335,5900,0
+TVGN.US,D,20240226,000000,7.95,7.95,7.27,7.76,5200,0
+TVGN.US,D,20240227,000000,8.31,8.31,6.7301,7.39,6400,0
+TVGN.US,D,20240228,000000,7.9699,7.9699,7.41,7.71,4300,0
+TVGN.US,D,20240229,000000,8.21,8.3006,7.77,7.77,5600,0
+TVGN.US,D,20240301,000000,7.55,8.26,7.05,7.05,11700,0
+TVGN.US,D,20240304,000000,6.6,7.82,6.6,7.82,5500,0
+TVGN.US,D,20240305,000000,8.49,8.49,6.94,7.72,6600,0
+TVGN.US,D,20240306,000000,7.41,8.35,7.02,7.66,13900,0
+TVGN.US,D,20240307,000000,7.71,7.7333,7.22,7.38,4400,0
+TVGN.US,D,20240308,000000,7.21,7.22,6.59,7,10800,0
+TVGN.US,D,20240311,000000,6.3401,7.6099,6.3401,6.55,6200,0
+TVGN.US,D,20240312,000000,6.42,6.95,6.4,6.675,6500,0
+TVGN.US,D,20240313,000000,6.09,6.4999,6.09,6.4999,1400,0
+TVGN.US,D,20240314,000000,6.26,6.5,6.05,6.5,4000,0
+TVGN.US,D,20240315,000000,6,6.53,5.6483,6.17,32200,0
+TVGN.US,D,20240318,000000,5.6,6.25,4.85,4.85,39887,0
+TVGN.US,D,20240319,000000,4.8,5.42,4.54,4.54,15074,0
+TVGN.US,D,20240320,000000,4.715,4.75,4.44,4.44,3369,0
+TVGN.US,D,20240321,000000,4.59,4.7233,4.27,4.27,8570,0
+TVGN.US,D,20240322,000000,4.5,4.7,4.2,4.3811,4433,0
+TVGN.US,D,20240325,000000,4.33,4.5083,3.97,3.97,7240,0
+TVGN.US,D,20240326,000000,3.9,4.06,3.5,3.8842,18254,0
+TVGN.US,D,20240327,000000,4,4,3.3574,3.4705,14559,0
+TVGN.US,D,20240328,000000,3.71,3.75,3.45,3.7499,14276,0
+TVGN.US,D,20240401,000000,3.79,3.79,3.17,3.2257,49194,0
+TVGN.US,D,20240402,000000,3.15,3.34,2.94,2.95,9994,0
+TVGN.US,D,20240403,000000,2.95,2.9824,2.5837,2.6199,20508,0
+TVGN.US,D,20240404,000000,4.73,4.78,2.95,3.4,19069586,0
+TVGN.US,D,20240405,000000,3.44,3.44,2.84,2.92,515561,0
+TVGN.US,D,20240408,000000,3,3.08,2.61,2.7,194137,0
+TVGN.US,D,20240409,000000,2.62,2.62,2.2392,2.35,242568,0
+TVGN.US,D,20240410,000000,2.37,2.57,2.34,2.45,240172,0
+TVGN.US,D,20240411,000000,2.47,2.73,2.22,2.47,400092,0
+TVGN.US,D,20240412,000000,2.47,2.49,2.3603,2.45,180055,0
+TVGN.US,D,20240415,000000,2.35,2.53,2.3,2.35,207287,0
+TVGN.US,D,20240416,000000,2.36,2.4,2.2501,2.36,26948,0
+TVGN.US,D,20240417,000000,2.42,2.42,2.23,2.285,65234,0
+TVGN.US,D,20240418,000000,2.18,2.23,2.102,2.12,45071,0
+TVGN.US,D,20240419,000000,2.16,2.16,1.75,1.88,209821,0
+TVGN.US,D,20240422,000000,1.84,1.85,1.65,1.67,34074,0
+TVGN.US,D,20240423,000000,1.65,1.68,1.49,1.65,105991,0
+TVGN.US,D,20240424,000000,1.7,1.79,1.46,1.5,401213,0
+TVGN.US,D,20240425,000000,1.51,1.54,0.803,0.85,328694,0
+TVGN.US,D,20240426,000000,1.2,1.2,0.93,1,10793108,0
+TVGN.US,D,20240429,000000,0.9803,1.05,0.86,0.9999,749253,0
+TVGN.US,D,20240430,000000,0.96,1.0499,0.9553,1,241177,0
+TVGN.US,D,20240501,000000,0.93,1.05,0.93,0.97,183138,0
+TVGN.US,D,20240502,000000,1,1.0299,0.963,0.9862,88731,0
+TVGN.US,D,20240503,000000,0.9566,1,0.9537,0.97,74179,0
+TVGN.US,D,20240506,000000,0.9784,0.99,0.95,0.96,118121,0
+TVGN.US,D,20240507,000000,1.01,1.01,0.95,0.9905,221658,0
+TVGN.US,D,20240508,000000,1,1,0.958,1,87615,0
+TVGN.US,D,20240509,000000,1,1.02,0.9657,0.9914,134502,0
+TVGN.US,D,20240510,000000,1,1,0.96,0.9845,2396307,0
+TVGN.US,D,20240513,000000,1.43,1.48,0.984,1,21129702,0
+TVGN.US,D,20240514,000000,0.9489,1.02,0.9,0.92,1586702,0
+TVGN.US,D,20240515,000000,0.94,0.9962,0.9,0.9695,654239,0
+TVGN.US,D,20240516,000000,0.91,0.97,0.89,0.89,364490,0
+TVGN.US,D,20240517,000000,0.88,0.908,0.79505,0.82,440507,0
+TVGN.US,D,20240520,000000,0.85,0.85,0.7599,0.78,287128,0
+TVGN.US,D,20240521,000000,0.794,0.86,0.794,0.86,1567623,0
+TVGN.US,D,20240522,000000,0.8065,0.81,0.7698,0.7747,256589,0
+TVGN.US,D,20240523,000000,0.7932,0.8416,0.75,0.82,268393,0
+TVGN.US,D,20240524,000000,0.8362,0.8362,0.78,0.82,127383,0
+TVGN.US,D,20240528,000000,0.82,0.82,0.7891,0.7934,75104,0
+TVGN.US,D,20240529,000000,0.8,0.82,0.77,0.797,67826,0
+TVGN.US,D,20240530,000000,0.8001,0.8192,0.7507,0.774,102376,0
+TVGN.US,D,20240531,000000,0.777,0.8075,0.761,0.8075,119032,0
+TVGN.US,D,20240603,000000,0.8253,0.8253,0.75,0.792,190554,0
+TVGN.US,D,20240604,000000,0.7705,0.7897,0.7631,0.784673,54113,0
+TVGN.US,D,20240605,000000,0.768,0.7997,0.750493,0.7768,86721,0
+TVGN.US,D,20240606,000000,0.778,0.9496,0.75,0.892549,1232864,0
+TVGN.US,D,20240607,000000,0.78,0.835,0.775,0.828,205837,0
+TVGN.US,D,20240610,000000,0.813,0.825,0.7902,0.81895,137273,0
+TVGN.US,D,20240611,000000,0.7983,1.11,0.7882,0.8722,1780954,0
+TVGN.US,D,20240612,000000,0.83,0.8896,0.8024,0.87,409417,0
+TVGN.US,D,20240613,000000,0.8427,0.8799,0.7666,0.8781,219368,0
+TVGN.US,D,20240614,000000,0.8475,0.8775,0.79,0.827,160222,0
+TVGN.US,D,20240617,000000,0.826,0.8949,0.8205,0.87,235227,0
+TVGN.US,D,20240618,000000,0.8684,0.8684,0.782,0.7977,178126,0
+TVGN.US,D,20240620,000000,0.789,0.79,0.755,0.755,80292,0
+TVGN.US,D,20240621,000000,0.7577,0.818,0.7577,0.7999,263846,0
+TVGN.US,D,20240624,000000,0.7948,0.7948,0.762,0.7786,75419,0
+TVGN.US,D,20240625,000000,0.785,0.83,0.692,0.698,552339,0
+TVGN.US,D,20240626,000000,0.7001,0.752,0.661,0.75,241759,0
+TVGN.US,D,20240627,000000,0.7275,0.7497,0.68,0.73,222346,0
+TVGN.US,D,20240628,000000,0.697,0.74,0.68,0.7232,1292770,0
+TVGN.US,D,20240701,000000,0.74,0.78,0.7045,0.732,135706,0
+TVGN.US,D,20240702,000000,0.7,0.7511,0.7,0.711,56486,0
+TVGN.US,D,20240703,000000,0.745,0.745,0.68,0.6859,41902,0
+TVGN.US,D,20240705,000000,0.683,0.72945,0.678,0.7,73444,0
+TVGN.US,D,20240708,000000,0.7,0.71909,0.653,0.698,177608,0
+TVGN.US,D,20240709,000000,0.6777,0.69,0.6549,0.6706,43408,0
+TVGN.US,D,20240710,000000,0.69,0.69,0.6687,0.69,76601,0
+TVGN.US,D,20240711,000000,0.67,0.76,0.665,0.6999,860968,0
+TVGN.US,D,20240712,000000,0.675,0.715,0.66875,0.715,125422,0
+TVGN.US,D,20240715,000000,0.7,0.71,0.6835,0.7099,69182,0
+TVGN.US,D,20240716,000000,0.71,0.75,0.690001,0.73,113568,0
+TVGN.US,D,20240717,000000,0.74,0.74,0.691,0.7299,80423,0
+TVGN.US,D,20240718,000000,0.7237,0.84,0.694,0.779,297875,0
+TVGN.US,D,20240719,000000,0.7889,0.82,0.7638,0.798,218923,0
+TVGN.US,D,20240722,000000,0.81,0.81,0.732,0.7737,115436,0
+TVGN.US,D,20240723,000000,0.7504,0.7732,0.7,0.7499,146448,0
+TVGN.US,D,20240724,000000,0.73,0.7495,0.6905,0.7077,93173,0
+TVGN.US,D,20240725,000000,0.7172,0.7172,0.68,0.69,124373,0
+TVGN.US,D,20240726,000000,0.6966,0.6966,0.6683,0.68,114935,0
+TVGN.US,D,20240729,000000,0.699,0.7065,0.6551,0.67,247594,0
+TVGN.US,D,20240730,000000,0.68,0.6891,0.6416,0.65,161269,0
+TVGN.US,D,20240731,000000,0.688,0.688,0.63,0.64,181343,0
+TVGN.US,D,20240801,000000,0.6466,0.6594,0.603,0.619,167900,0
+TVGN.US,D,20240802,000000,0.6224,0.6355,0.5555,0.561,1575672,0
+TVGN.US,D,20240805,000000,0.493,0.5464,0.45,0.4582,267880,0
+TVGN.US,D,20240806,000000,0.4577,0.4939,0.418,0.4588,321664,0
+TVGN.US,D,20240807,000000,0.5,0.74,0.4788,0.609,2343001,0
+TVGN.US,D,20240808,000000,0.5292,0.6498,0.5,0.614,399520,0
+TVGN.US,D,20240809,000000,0.6108,0.6999,0.581,0.6432,137376,0
+TVGN.US,D,20240812,000000,0.64,0.67,0.6,0.604,39682,0
+TVGN.US,D,20240813,000000,0.6,0.6959,0.554,0.68,104112,0
+TVGN.US,D,20240814,000000,0.667,0.74,0.667,0.7251,216127,0
+TVGN.US,D,20240815,000000,0.71,0.7382,0.7044,0.717,47047,0
+TVGN.US,D,20240816,000000,0.72,0.736,0.68,0.7,154487,0
+TVGN.US,D,20240819,000000,0.71,0.710437,0.5998,0.65,190501,0
+TVGN.US,D,20240820,000000,0.6534,0.675,0.6078,0.6172,51291,0
+TVGN.US,D,20240821,000000,0.62,0.6542,0.5701,0.618,43301,0
+TVGN.US,D,20240822,000000,0.64,0.64,0.58,0.6009,165227,0
+TVGN.US,D,20240823,000000,0.624,0.624,0.5633,0.58,145170,0
+TVGN.US,D,20240826,000000,0.6077,0.6139,0.525,0.5435,93521,0
+TVGN.US,D,20240827,000000,0.595,0.595,0.5,0.5094,114633,0
+TVGN.US,D,20240828,000000,0.5727,0.5727,0.483,0.483,99520,0
+TVGN.US,D,20240829,000000,0.509,0.5579,0.49,0.4977,104766,0
+TVGN.US,D,20240830,000000,0.504,0.53,0.4833,0.5219,97591,0
+TVGN.US,D,20240903,000000,0.5,0.511,0.469912,0.471,91332,0
+TVGN.US,D,20240904,000000,0.487,0.4954,0.4601,0.4753,109068,0
+TVGN.US,D,20240905,000000,0.491,0.499,0.4376,0.45,167389,0
+TVGN.US,D,20240906,000000,0.4574,0.4574,0.41,0.4208,55190,0
+TVGN.US,D,20240909,000000,0.4202,0.4771,0.4,0.4188,524038,0
+TVGN.US,D,20240910,000000,0.4275,0.454699,0.42,0.4463,75205,0
+TVGN.US,D,20240911,000000,0.459,0.46,0.4145,0.4389,504706,0
+TVGN.US,D,20240912,000000,0.4357,0.518299,0.421,0.495,250266,0
+TVGN.US,D,20240913,000000,0.4827,0.513,0.4616,0.479,305092,0
+TVGN.US,D,20240916,000000,0.489,0.49,0.4411,0.4574,84728,0
+TVGN.US,D,20240917,000000,0.47,0.503,0.430001,0.4502,236098,0
+TVGN.US,D,20240918,000000,0.4723,0.4723,0.4153,0.4326,40338,0
+TVGN.US,D,20240919,000000,0.4649,0.48,0.4338,0.44,63085,0
+TVGN.US,D,20240920,000000,0.44,0.466,0.424,0.46,372213,0
+TVGN.US,D,20240923,000000,0.46,0.46,0.42,0.4288,111653,0
+TVGN.US,D,20240924,000000,0.43,0.435,0.4135,0.43,120337,0
+TVGN.US,D,20240925,000000,0.421,0.4255,0.41,0.4229,67731,0
+TVGN.US,D,20240926,000000,0.417,0.435,0.3966,0.4099,122113,0
+TVGN.US,D,20240927,000000,0.4186,0.4186,0.38402,0.398,152530,0
+TVGN.US,D,20240930,000000,0.398,0.4096,0.364,0.3684,165160,0
+TVGN.US,D,20241001,000000,0.3684,0.394,0.3016,0.3049,232148,0
+TVGN.US,D,20241002,000000,0.319,0.3299,0.3049,0.3073,203871,0
+TVGN.US,D,20241003,000000,0.3073,0.311,0.3046,0.3046,121497,0
+TVGN.US,D,20241004,000000,0.3046,0.31,0.2717,0.279,484645,0
+TVGN.US,D,20241007,000000,0.279,0.3202,0.279,0.3195,585438,0
+TVGN.US,D,20241008,000000,0.3099,0.351,0.286,0.3139,1503764,0
+TVGN.US,D,20241009,000000,0.3,0.3,0.2556,0.2593,3515773,0
+TVGN.US,D,20241010,000000,0.3093,0.3243,0.2701,0.3203,17206180,0
+TVGN.US,D,20241011,000000,0.3,0.3796,0.2872,0.3796,25209141,0
+TVGN.US,D,20241014,000000,0.85505,1.31,0.7426,1.09,249536606,0
+TVGN.US,D,20241015,000000,1,1.45,0.86,1.37,60892707,0
+TVGN.US,D,20241016,000000,1.34,1.43,0.97,1.04,13888577,0
+TVGN.US,D,20241017,000000,1.49,2.47,1.2507,1.38,212918836,0
+TVGN.US,D,20241018,000000,1.61,2.19,1.56,1.72,101268074,0
+TVGN.US,D,20241021,000000,1.91,2,1.61,1.8,19716780,0
+TVGN.US,D,20241022,000000,1.69,1.7,1.43,1.61,7553698,0
+TVGN.US,D,20241023,000000,1.89,2.97,1.87,2.48,135362673,0
+TVGN.US,D,20241024,000000,3.01,3.03,2.2,2.56,46456940,0
+TVGN.US,D,20241025,000000,2.49,3.09,2.4,3.05,16951189,0
+TVGN.US,D,20241028,000000,2.72,2.95,2.46,2.74,11310596,0
+TVGN.US,D,20241029,000000,2.76,2.92,2.4,2.55,9133703,0
+TVGN.US,D,20241030,000000,2.58,2.7,2.44,2.46,3944668,0
+TVGN.US,D,20241031,000000,2.52,2.5723,2.205,2.53,5563489,0
+TVGN.US,D,20241101,000000,2.46,2.6353,2.31,2.37,4235936,0
+TVGN.US,D,20241104,000000,2.33,2.36,1.9,1.96,3857715,0
+TVGN.US,D,20241105,000000,1.94,2.07,1.69,1.72,4988284,0
+TVGN.US,D,20241106,000000,1.69,1.8,1.25,1.3,7037479,0
+TVGN.US,D,20241107,000000,1.24,1.39,1.0301,1.14,5577989,0
+TVGN.US,D,20241108,000000,1.11,1.245,1.01,1.22,6690458,0
+TVGN.US,D,20241111,000000,1.31,1.47,1.24,1.39,4902334,0
+TVGN.US,D,20241112,000000,1.38,1.91,1.37,1.89,7305672,0
+TVGN.US,D,20241113,000000,1.79,1.8799,1.62,1.8,3404876,0
+TVGN.US,D,20241114,000000,1.85,1.85,1.46,1.48,2139149,0
+TVGN.US,D,20241115,000000,1.5,1.568,1.37,1.46,1309549,0
+TVGN.US,D,20241118,000000,1.39,1.45,1.32,1.33,1824551,0
+TVGN.US,D,20241119,000000,1.29,1.38,1.26,1.36,1774097,0
+TVGN.US,D,20241120,000000,1.65,1.76,1.4,1.42,20844673,0
+TVGN.US,D,20241121,000000,1.4,1.7,1.3605,1.64,4277958,0
+TVGN.US,D,20241122,000000,1.56,1.695,1.5,1.5,2541602,0
+TVGN.US,D,20241125,000000,1.49,1.491,1.38,1.42,2081494,0
+TVGN.US,D,20241126,000000,1.42,1.52,1.33,1.34,1922356,0
+TVGN.US,D,20241127,000000,1.36,1.41,1.3,1.37,1474571,0
+TVGN.US,D,20241129,000000,1.39,1.39,1.28,1.31,1144755,0
+TVGN.US,D,20241202,000000,1.32,1.32,1.06,1.18,3303486,0
+TVGN.US,D,20241203,000000,1.15,1.23,1.11,1.18,1048248,0
+TVGN.US,D,20241204,000000,1.18,1.19,1.11,1.13,1162903,0
+TVGN.US,D,20241205,000000,1.11,1.1301,1.01,1.05,1872774,0
+TVGN.US,D,20241206,000000,1.09,1.16,1.07,1.13,1017967,0
+TVGN.US,D,20241209,000000,1.15,1.17,1.06,1.07,1135694,0
+TVGN.US,D,20241210,000000,1.05,1.078,0.97,0.9976,1750455,0
+TVGN.US,D,20241211,000000,1,1.1,0.9495,1.02,1169899,0
+TVGN.US,D,20241212,000000,1.02,1.065,0.9824,1.01,757095,0
+TVGN.US,D,20241213,000000,0.99,1.025,0.9699,1,859211,0
+TVGN.US,D,20241216,000000,0.98,1.08,0.96,1.02,1413496,0
+TVGN.US,D,20241217,000000,1.03,1.04,0.96,0.96,1292608,0
+TVGN.US,D,20241218,000000,0.9897,0.9897,0.8565,0.8602,1195199,0
+TVGN.US,D,20241219,000000,0.909,1,0.865,0.9646,1376851,0
+TVGN.US,D,20241220,000000,0.9201,1.045,0.9103,0.996,1413189,0
+TVGN.US,D,20241223,000000,0.9799,1.06,0.95,1.01,1118760,0
+TVGN.US,D,20241224,000000,1.02,1.27,1.005,1.07,3608382,0
+TVGN.US,D,20241226,000000,1.09,1.11,1,1.05,2085357,0
+TVGN.US,D,20241227,000000,1.04,1.07,1,1.03,1191188,0
+TVGN.US,D,20241230,000000,1.01,1.065,1.01,1.05,1071493,0
+TVGN.US,D,20241231,000000,1.05,1.085,0.9891,1.03,1475873,0
+TVGN.US,D,20250102,000000,1.03,1.118,1.0204,1.06,945065,0
+TVGN.US,D,20250103,000000,1.04,1.14,1.04,1.12,1596001,0
+TVGN.US,D,20250106,000000,1.14,1.37,1.105,1.35,2912330,0
+TVGN.US,D,20250107,000000,1.33,1.57,1.25,1.52,3835241,0
+TVGN.US,D,20250108,000000,1.55,1.56,1.26,1.29,2853371,0
+TVGN.US,D,20250110,000000,1.27,1.46,1.2,1.45,1558175,0
+TVGN.US,D,20250113,000000,1.38,1.45,1.33,1.38,957469,0
+TVGN.US,D,20250114,000000,1.35,1.35,1.18,1.24,1241540,0
+TVGN.US,D,20250115,000000,1.26,1.31,1.18,1.25,726726,0
+TVGN.US,D,20250116,000000,1.29,1.29,1.21,1.21,484440,0
+TVGN.US,D,20250117,000000,1.23,1.3,1.205,1.28,610464,0
+TVGN.US,D,20250121,000000,1.29,1.33,1.25,1.29,711149,0
+TVGN.US,D,20250122,000000,1.31,1.38,1.24,1.35,1440647,0
+TVGN.US,D,20250123,000000,1.33,1.42,1.32,1.38,894290,0
+TVGN.US,D,20250124,000000,1.48,1.57,1.33,1.35,7820570,0
+TVGN.US,D,20250127,000000,1.84,1.92,1.425,1.68,58441125,0
+TVGN.US,D,20250128,000000,1.49,1.62,1.36,1.53,5190723,0
+TVGN.US,D,20250129,000000,1.5,1.65,1.38,1.45,3081594,0
+TVGN.US,D,20250130,000000,1.42,1.42,1.3,1.34,1429527,0
+TVGN.US,D,20250131,000000,1.37,1.54,1.35,1.49,1627033,0
+TVGN.US,D,20250203,000000,1.42,1.56,1.4,1.46,1782631,0
+TVGN.US,D,20250204,000000,1.46,1.54,1.4,1.47,1249037,0
+TVGN.US,D,20250205,000000,1.47,1.51,1.45,1.48,613297,0
+TVGN.US,D,20250206,000000,1.45,1.495,1.39,1.42,661032,0
+TVGN.US,D,20250207,000000,1.43,1.5,1.39,1.47,1082163,0
+TVGN.US,D,20250210,000000,1.46,1.59,1.43,1.55,1392154,0
+TVGN.US,D,20250211,000000,1.56,1.59,1.52,1.54,438195,0
+TVGN.US,D,20250212,000000,1.51,1.66,1.48,1.66,1142296,0
+TVGN.US,D,20250213,000000,1.63,1.69,1.52,1.56,1118345,0
+TVGN.US,D,20250214,000000,1.55,1.58,1.48,1.58,1181705,0
+TVGN.US,D,20250218,000000,1.6,1.67,1.58,1.63,704997,0
+TVGN.US,D,20250219,000000,1.605,1.63,1.55,1.57,525439,0
+TVGN.US,D,20250220,000000,1.55,1.57,1.51,1.55,561184,0
+TVGN.US,D,20250221,000000,1.54,1.54,1.39,1.415,835273,0
+TVGN.US,D,20250224,000000,1.42,1.42,1.3,1.32,481521,0
+TVGN.US,D,20250225,000000,1.3,1.32,1.2,1.2,659416,0
+TVGN.US,D,20250226,000000,1.21,1.275,1.21,1.24,338374,0
+TVGN.US,D,20250227,000000,1.26,1.32,1.245,1.25,317012,0
+TVGN.US,D,20250228,000000,1.24,1.29,1.1917,1.28,445712,0
+TVGN.US,D,20250303,000000,1.28,1.32,1.175,1.18,779162,0
+TVGN.US,D,20250304,000000,1.2,1.41,1.185,1.27,1754879,0
+TVGN.US,D,20250305,000000,1.28,1.295,1.16,1.19,771120,0
+TVGN.US,D,20250306,000000,1.19,1.19,1.06,1.1,736697,0
+TVGN.US,D,20250307,000000,1.14,1.19,1.065,1.14,539253,0
+TVGN.US,D,20250310,000000,1.14,1.1581,1.05,1.06,628586,0
+TVGN.US,D,20250311,000000,1.06,1.0899,1.02,1.07,364148,0
+TVGN.US,D,20250312,000000,1.08,1.13,1.05,1.11,627525,0
+TVGN.US,D,20250313,000000,1.12,1.205,1.08,1.11,602698,0
+TVGN.US,D,20250314,000000,1.12,1.18,1.12,1.17,213935,0
+TVGN.US,D,20250317,000000,1.11,1.16,1.08,1.16,869423,0
+TVGN.US,D,20250318,000000,1.16,1.16,1.115,1.15,193887,0
+TVGN.US,D,20250319,000000,1.16,1.165,1.12,1.14,167412,0
+TVGN.US,D,20250320,000000,1.15,1.17,1.12,1.17,231557,0
+TVGN.US,D,20250321,000000,1.18,1.18,1.11,1.14,465507,0
+TVGN.US,D,20250324,000000,1.14,1.24,1.14,1.24,416472,0
+TVGN.US,D,20250325,000000,1.25,1.25,1.19,1.23,337745,0
+TVGN.US,D,20250326,000000,1.24,1.26,1.17,1.17,303688,0
+TVGN.US,D,20250327,000000,1.19,1.2,1.13,1.2,229413,0
+TVGN.US,D,20250328,000000,1.22,1.22,1.18,1.2,239307,0
+TVGN.US,D,20250331,000000,1.17,1.18,1.08,1.08,469332,0
+TVGN.US,D,20250401,000000,1.11,1.12,1.08,1.09,196662,0
+TVGN.US,D,20250402,000000,1.08,1.105,1.0408,1.07,167073,0
+TVGN.US,D,20250403,000000,1.05,1.08,1,1,538599,0
+TVGN.US,D,20250404,000000,1,1.02,0.89,1.01,742749,0
+TVGN.US,D,20250407,000000,0.96,1.05,0.9311,1.03,313269,0
+TVGN.US,D,20250408,000000,1.03,1.05,0.96,0.96,305607,0
+TVGN.US,D,20250409,000000,0.97,1.25,0.93,1.12,2483970,0
+TVGN.US,D,20250410,000000,1.07,1.08,0.98,1,477057,0
+TVGN.US,D,20250411,000000,1.04,1.11,0.98,1.08,686396,0
+TVGN.US,D,20250414,000000,1.07,1.08,1.01,1.05,407281,0
+TVGN.US,D,20250415,000000,1.05,1.13,1.01,1.05,746246,0
+TVGN.US,D,20250416,000000,1.02,1.05,0.99,1.02,508945,0
+TVGN.US,D,20250417,000000,1.01,1.03,0.92,0.9796,537092,0
+TVGN.US,D,20250421,000000,0.96,0.9708,0.91,0.9323,313712,0
+TVGN.US,D,20250422,000000,0.97,0.989799,0.9373,0.9691,247689,0
+TVGN.US,D,20250423,000000,0.96,1.03,0.96,1.02,322876,0
+TVGN.US,D,20250424,000000,1.02,1.02,0.97,1.01,219989,0
+TVGN.US,D,20250425,000000,0.9984,1.0053,0.9717,0.9922,283248,0
+TVGN.US,D,20250428,000000,0.99,1.01,0.9241,0.9374,7535262,0
+TVGN.US,D,20250429,000000,1.1,1.1,0.9603,1.01,12435937,0
+TVGN.US,D,20250430,000000,0.99,1.08,0.93,1.03,2331342,0
+TVGN.US,D,20250501,000000,1.01,1.06,0.958,0.9784,1566566,0
+TVGN.US,D,20250502,000000,0.9895,1.03,0.97,1.01,773787,0
+TVGN.US,D,20250505,000000,0.9951,1.09,0.983,1.06,813994,0
+TVGN.US,D,20250506,000000,1.06,1.08,1.035,1.05,374213,0
+TVGN.US,D,20250507,000000,1.03,1.045,1.01,1.04,415627,0
+TVGN.US,D,20250508,000000,1.04,1.0996,1.035,1.09,464835,0
+TVGN.US,D,20250509,000000,1.09,1.1289,1.07,1.09,729818,0
+TVGN.US,D,20250512,000000,1.11,1.2,1.11,1.19,1334684,0
+TVGN.US,D,20250513,000000,1.2,1.23,1.12,1.16,1611425,0
+TVGN.US,D,20250514,000000,1.16,1.1602,1.095,1.1,379655,0
+TVGN.US,D,20250515,000000,1.09,1.15,1.08,1.15,380483,0
+TVGN.US,D,20250516,000000,1.14,1.15,1.11,1.13,273626,0
+TVGN.US,D,20250519,000000,1.1,1.16,1.09,1.15,276636,0
+TVGN.US,D,20250520,000000,1.16,1.2199,1.13,1.16,384039,0
+TVGN.US,D,20250521,000000,1.17,1.19,1.1596,1.18,335201,0
+TVGN.US,D,20250522,000000,1.17,1.26,1.15,1.23,523951,0
+TVGN.US,D,20250523,000000,1.2,1.4,1.19,1.31,1376214,0
+TVGN.US,D,20250527,000000,1.32,1.35,1.25,1.29,754279,0
+TVGN.US,D,20250528,000000,1.29,1.34,1.27,1.31,308088,0
+TVGN.US,D,20250529,000000,1.29,1.35,1.29,1.34,416707,0
+TVGN.US,D,20250530,000000,1.33,1.4,1.27,1.29,1604704,0
+TVGN.US,D,20250602,000000,1.29,1.31,1.25,1.29,324541,0
+TVGN.US,D,20250603,000000,1.31,1.33,1.24,1.28,516480,0
+TVGN.US,D,20250604,000000,1.31,1.31,1.28,1.3,274836,0
+TVGN.US,D,20250605,000000,1.31,1.42,1.27,1.41,1176094,0
+TVGN.US,D,20250606,000000,1.42,1.51,1.42,1.43,686236,0
+TVGN.US,D,20250609,000000,1.43,1.43,1.09,1.1,3663453,0
+TVGN.US,D,20250610,000000,1.16,1.3191,1.16,1.24,1062967,0
+TVGN.US,D,20250611,000000,1.23,1.34,1.23,1.34,684898,0
+TVGN.US,D,20250612,000000,1.3,1.355,1.255,1.27,586418,0
+TVGN.US,D,20250613,000000,1.23,1.27,1.23,1.24,560445,0
+TVGN.US,D,20250616,000000,1.23,1.29,1.225,1.27,421836,0
+TVGN.US,D,20250617,000000,1.27,1.31,1.22,1.22,442603,0
+TVGN.US,D,20250618,000000,1.22,1.26,1.2,1.2,371930,0
+TVGN.US,D,20250620,000000,1.22,1.24,1.19,1.2,605173,0
+TVGN.US,D,20250623,000000,1.14,1.2,1.14,1.16,456388,0
+TVGN.US,D,20250624,000000,1.16,1.215,1.16,1.18,347498,0
+TVGN.US,D,20250625,000000,1.16,1.19,1.16,1.17,189399,0
+TVGN.US,D,20250626,000000,1.18,1.2,1.18,1.18,118750,0
+TVGN.US,D,20250627,000000,1.18,1.28,1.14,1.24,1780107,0
+TVGN.US,D,20250630,000000,1.25,1.2599,1.21,1.25,664619,0
+TVGN.US,D,20250701,000000,1.23,1.24,1.2,1.22,313093,0
+TVGN.US,D,20250702,000000,1.24,1.27,1.22,1.25,282852,0
+TVGN.US,D,20250703,000000,1.25,1.2566,1.2201,1.24,142354,0
+TVGN.US,D,20250707,000000,1.21,1.24,1.185,1.2,420250,0
+TVGN.US,D,20250708,000000,1.21,1.23,1.19,1.22,262760,0
+TVGN.US,D,20250709,000000,1.23,1.2465,1.22,1.24,210886,0
+TVGN.US,D,20250710,000000,1.23,1.25,1.2,1.22,226299,0
+TVGN.US,D,20250711,000000,1.21,1.225,1.18,1.19,191998,0
+TVGN.US,D,20250714,000000,1.23,1.27,1.17,1.26,803335,0
+TVGN.US,D,20250715,000000,1.26,1.26,1.2,1.2,281412,0
+TVGN.US,D,20250716,000000,1.22,1.24,1.18,1.23,323936,0
+TVGN.US,D,20250717,000000,1.23,1.28,1.2125,1.24,602678,0
+TVGN.US,D,20250718,000000,1.26,1.42,1.19,1.23,3319810,0
+TVGN.US,D,20250721,000000,1.2,1.2194,1.13,1.15,1001503,0
+TVGN.US,D,20250722,000000,1.14,1.155,1.1,1.11,609043,0
+TVGN.US,D,20250723,000000,1.12,1.135,1.08,1.08,667912,0
+TVGN.US,D,20250724,000000,1.1,1.1,1.07,1.07,333768,0
+TVGN.US,D,20250725,000000,1.07,1.09,1.04,1.06,477223,0
+TVGN.US,D,20250728,000000,1.06,1.1,1.05,1.08,438170,0
+TVGN.US,D,20250729,000000,1.1,1.11,1.04,1.04,313325,0
+TVGN.US,D,20250730,000000,1.04,1.0794,1,1.02,896438,0
+TVGN.US,D,20250731,000000,1.02,1.03,0.975,0.9893,448112,0
+TVGN.US,D,20250801,000000,1,1.03,0.975,0.9999,385489,0
+TVGN.US,D,20250804,000000,1.01,1.025,0.97,0.9926,282101,0
+TVGN.US,D,20250805,000000,0.987,1.3999,0.98,0.9985,12953377,0
+TVGN.US,D,20250806,000000,1,1.03,0.93,0.9524,2961982,0
+TVGN.US,D,20250807,000000,0.9548,1.01,0.857101,0.8691,1698507,0
+TVGN.US,D,20250808,000000,0.882,0.91,0.83,0.9005,925049,0
+TVGN.US,D,20250811,000000,0.9,1.02,0.87,0.98,2498498,0
+TVGN.US,D,20250812,000000,0.97,0.997,0.95,0.9625,558580,0
+TVGN.US,D,20250813,000000,0.96,1.1,0.94,1.01,1403050,0
+TVGN.US,D,20250814,000000,1.01,1.02,0.9701,0.98,704240,0
+TVGN.US,D,20250815,000000,0.97,0.988,0.9413,0.9483,738661,0
+TVGN.US,D,20250818,000000,0.9451,0.978769,0.93,0.9638,365635,0
+TVGN.US,D,20250819,000000,0.965,0.9675,0.9104,0.9307,603170,0
+TVGN.US,D,20250820,000000,0.9252,0.9564,0.8926,0.9191,352985,0
+TVGN.US,D,20250821,000000,0.912,0.93,0.9,0.9044,223952,0
+TVGN.US,D,20250822,000000,0.8963,0.9439,0.8901,0.9364,466005,0
+TVGN.US,D,20250825,000000,0.9328,0.958,0.9047,0.92,473244,0
+TVGN.US,D,20250826,000000,0.9293,0.9352,0.9,0.921,520158,0
+TVGN.US,D,20250827,000000,0.9295,0.9391,0.91,0.9199,405529,0
+TVGN.US,D,20250828,000000,0.9284,0.937,0.895,0.9026,374809,0
+TVGN.US,D,20250829,000000,0.9047,0.93,0.8923,0.91,401691,0
+TVGN.US,D,20250902,000000,0.91,0.95,0.89,0.89,470748,0
+TVGN.US,D,20250903,000000,0.8841,0.92,0.8841,0.89,326898,0
+TVGN.US,D,20250904,000000,0.9,0.9099,0.8534,0.8793,916752,0
+TVGN.US,D,20250905,000000,0.86,0.9068,0.86,0.8664,547503,0
+TVGN.US,D,20250908,000000,0.913,0.99,0.8616,0.8792,1269465,0
+TVGN.US,D,20250909,000000,0.8696,0.9299,0.8554,0.8848,950744,0
+TVGN.US,D,20250910,000000,0.88,0.8975,0.8601,0.8725,412711,0
+TVGN.US,D,20250911,000000,0.87,0.8937,0.8601,0.8837,313142,0
+TVGN.US,D,20250912,000000,0.8823,0.8827,0.8543,0.8657,286617,0
+TVGN.US,D,20250915,000000,0.853,0.8616,0.8418,0.8421,462815,0
+TVGN.US,D,20250916,000000,0.8429,0.8572,0.8406,0.85,193489,0
+TVGN.US,D,20250917,000000,0.841,0.8663,0.84,0.84,368002,0
+TVGN.US,D,20250918,000000,0.86,0.8614,0.8095,0.8215,497737,0
+TVGN.US,D,20250919,000000,0.8202,0.82595,0.752,0.7584,1459123,0
+TVGN.US,D,20250922,000000,0.7584,0.843,0.7584,0.8354,653495,0
+TVGN.US,D,20250923,000000,0.8354,0.8392,0.8,0.8,255471,0
+TVGN.US,D,20250924,000000,0.7957,0.8099,0.7646,0.7737,264411,0
+TVGN.US,D,20250925,000000,0.8732,0.8732,0.78,0.785,606732,0
+TVGN.US,D,20250926,000000,0.8046,0.8046,0.7631,0.7963,301987,0
+TVGN.US,D,20250929,000000,0.8,0.8121,0.785,0.7876,431117,0
+TVGN.US,D,20250930,000000,0.809,0.809,0.7808,0.7853,208769,0
+TVGN.US,D,20251001,000000,0.79,0.8,0.7751,0.797,262332,0
+TVGN.US,D,20251002,000000,0.7916,0.7966,0.76,0.7794,456700,0
+TVGN.US,D,20251003,000000,0.76,0.79,0.6512,0.6739,1760235,0
+TVGN.US,D,20251006,000000,0.6695,0.67,0.6403,0.6488,931194,0
+TVGN.US,D,20251007,000000,0.6405,0.76,0.6405,0.7419,1093037,0
+TVGN.US,D,20251008,000000,0.7253,0.73969,0.7087,0.7239,314885,0
+TVGN.US,D,20251009,000000,0.7212,0.7427,0.7212,0.7381,279260,0
+TVGN.US,D,20251010,000000,0.74,0.74,0.6981,0.7151,502004,0
+TVGN.US,D,20251013,000000,0.71,0.72,0.6976,0.7154,410384,0
+TVGN.US,D,20251014,000000,0.71,0.7105,0.675,0.7032,290930,0
+TVGN.US,D,20251015,000000,0.7031,0.7575,0.6994,0.7547,908036,0
+TVGN.US,D,20251016,000000,0.7555,0.78,0.71,0.7218,321719,0
+TVGN.US,D,20251017,000000,0.71,0.730399,0.6901,0.7016,267994,0
+TVGN.US,D,20251020,000000,0.7,0.70439,0.68,0.7013,334311,0
+TVGN.US,D,20251021,000000,0.695,0.6998,0.67,0.6739,297858,0
+TVGN.US,D,20251022,000000,0.67,0.6738,0.61,0.6292,700231,0
+TVGN.US,D,20251023,000000,0.6256,0.6397,0.6252,0.636,144749,0
+TVGN.US,D,20251024,000000,0.64,0.6663,0.64,0.6663,224382,0
+TVGN.US,D,20251027,000000,0.633,0.6579,0.622,0.6278,231386,0
+TVGN.US,D,20251028,000000,0.6367,0.6367,0.6021,0.6048,280832,0
+TVGN.US,D,20251029,000000,0.6048,0.6363,0.5831,0.6159,555449,0
+TVGN.US,D,20251030,000000,0.6,0.6333,0.5896,0.6005,574489,0
+TVGN.US,D,20251031,000000,0.5975,0.6336,0.5806,0.6284,331243,0
+TVGN.US,D,20251103,000000,0.6282,0.629,0.5826,0.5881,438028,0
+TVGN.US,D,20251104,000000,0.571,0.59,0.5522,0.5551,345022,0
+TVGN.US,D,20251105,000000,0.553,0.65,0.5113,0.525,2999695,0
+TVGN.US,D,20251106,000000,0.5483,0.5483,0.4602,0.4692,1277312,0
+TVGN.US,D,20251107,000000,0.48,0.501,0.4701,0.4991,945642,0
+TVGN.US,D,20251110,000000,0.5023,0.5023,0.4733,0.4799,421173,0
+TVGN.US,D,20251111,000000,0.4661,0.4733,0.455,0.47,198724,0
+TVGN.US,D,20251112,000000,0.48,0.48225,0.463,0.4657,281120,0
+TVGN.US,D,20251113,000000,0.4609,0.4798,0.4367,0.4443,265816,0
+TVGN.US,D,20251114,000000,0.4277,0.4365,0.415499,0.4171,429321,0
+TVGN.US,D,20251117,000000,0.42,0.42,0.379,0.3869,640713,0
+TVGN.US,D,20251118,000000,0.39,0.434,0.39,0.4091,553924,0
+TVGN.US,D,20251119,000000,0.4072,0.4594,0.40135,0.4494,340462,0
+TVGN.US,D,20251120,000000,0.46,0.4658,0.4123,0.4133,337799,0
+TVGN.US,D,20251121,000000,0.4183,0.4597,0.4051,0.4509,748164,0
+TVGN.US,D,20251124,000000,0.455,0.455,0.424,0.424,276006,0
+TVGN.US,D,20251125,000000,0.4299,0.44,0.4259,0.4387,206626,0
+TVGN.US,D,20251126,000000,0.4369,0.49815,0.4366,0.481,786457,0
+TVGN.US,D,20251128,000000,0.497,0.497,0.44,0.4412,328905,0
+TVGN.US,D,20251201,000000,0.451,0.452,0.401,0.4043,497832,0
+TVGN.US,D,20251202,000000,0.4128,0.43,0.3852,0.3852,356740,0
+TVGN.US,D,20251203,000000,0.3881,0.4276,0.3881,0.4276,259878,0
+TVGN.US,D,20251204,000000,0.4148,0.4342,0.4102,0.4217,241862,0
+TVGN.US,D,20251205,000000,0.4331,0.448,0.4,0.4006,328068,0
+TVGN.US,D,20251208,000000,0.4077,0.44,0.3974,0.4359,578971,0
+TVGN.US,D,20251209,000000,0.4359,0.4664,0.41735,0.451,18325654,0
+TVGN.US,D,20251210,000000,0.4328,0.4464,0.3902,0.4378,1226929,0
+TVGN.US,D,20251211,000000,0.4245,0.4383,0.4167,0.43,779003,0
+TVGN.US,D,20251212,000000,0.4185,0.4286,0.3854,0.4035,812639,0
+TVGN.US,D,20251215,000000,0.4,0.405,0.395,0.3983,352638,0
+TVGN.US,D,20251216,000000,0.3887,0.4,0.3723,0.384,475139,0
+TVGN.US,D,20251217,000000,0.39,0.39,0.3657,0.369,374883,0
+TVGN.US,D,20251218,000000,0.362,0.3877,0.362,0.3807,364266,0
+TVGN.US,D,20251219,000000,0.38,0.3995,0.3703,0.3797,1048583,0
+TVGN.US,D,20251222,000000,0.38,0.392,0.38,0.3851,353285,0
+TVGN.US,D,20251223,000000,0.3931,0.3989,0.3731,0.3751,377348,0
+TVGN.US,D,20251224,000000,0.3985,0.408,0.3735,0.3959,368261,0
+TVGN.US,D,20251226,000000,0.398,0.398,0.3783,0.3807,313962,0
+TVGN.US,D,20251229,000000,0.3732,0.3732,0.34,0.3485,767819,0
+TVGN.US,D,20251230,000000,0.3392,0.3452,0.299,0.3388,1229575,0
+TVGN.US,D,20251231,000000,0.327,0.33905,0.3223,0.3311,716583,0
+TVGN.US,D,20260102,000000,0.34,0.3686,0.324,0.3638,445373,0
+TVGN.US,D,20260105,000000,0.3752,0.38,0.3554,0.359,502366,0
+TVGN.US,D,20260106,000000,0.364,0.3656,0.3401,0.3491,464882,0
+TVGN.US,D,20260107,000000,0.3577,0.39,0.344,0.3863,589856,0
+TVGN.US,D,20260108,000000,0.3821,0.39525,0.368,0.39,556266,0
+TVGN.US,D,20260109,000000,0.4,0.417,0.3705,0.389,2133107,0
+TVGN.US,D,20260112,000000,0.386,0.391,0.307,0.325,1820744,0
+TVGN.US,D,20260113,000000,0.3262,0.329112,0.3119,0.3138,595442,0
+TVGN.US,D,20260114,000000,0.33,0.33,0.305372,0.3179,515171,0
+TVGN.US,D,20260115,000000,0.32,0.3446,0.315,0.3264,518730,0
+TVGN.US,D,20260116,000000,0.334,0.3444,0.3229,0.3361,223729,0
+TVGN.US,D,20260120,000000,0.3421,0.3421,0.3182,0.3182,351197,0
+TVGN.US,D,20260121,000000,0.32,0.334,0.3199,0.334,152659,0
+TVGN.US,D,20260122,000000,0.3298,0.3685,0.3276,0.3656,363520,0
+TVGN.US,D,20260123,000000,0.358,0.36685,0.3452,0.3499,213338,0
+TVGN.US,D,20260126,000000,0.3479,0.3551,0.33,0.3365,239864,0
+TVGN.US,D,20260127,000000,0.3312,0.3399,0.33,0.339,195566,0
+TVGN.US,D,20260128,000000,0.3458,0.3458,0.3084,0.3172,486967,0
+TVGN.US,D,20260129,000000,0.3167,0.32,0.2957,0.2985,733335,0
+TVGN.US,D,20260130,000000,0.2941,0.355,0.2777,0.3037,3998531,0
+TVGN.US,D,20260202,000000,0.287,0.314,0.2777,0.2967,676008,0
+TVGN.US,D,20260203,000000,0.2951,0.3415,0.27,0.2807,1410185,0
+TVGN.US,D,20260204,000000,0.279,0.2836,0.26845,0.2804,440567,0
+TVGN.US,D,20260205,000000,0.2765,0.2806,0.25195,0.2801,629381,0
+TVGN.US,D,20260206,000000,0.2841,0.2938,0.27005,0.2746,497935,0
+TVGN.US,D,20260209,000000,0.2775,0.2795,0.256,0.26,409898,0
+TVGN.US,D,20260210,000000,0.265,0.2701,0.2499,0.2504,481517,0
+TVGN.US,D,20260211,000000,0.2501,0.2599,0.2301,0.2549,717971,0
+TVGN.US,D,20260212,000000,0.259,0.26,0.2453,0.26,318249,0
+TVGN.US,D,20260213,000000,0.25,0.28,0.25,0.28,226976,0
+TVGN.US,D,20260217,000000,0.28,0.29635,0.2669,0.2761,649185,0
+TVGN.US,D,20260218,000000,0.2766,0.2921,0.2656,0.2761,235727,0

daily/us/nasdaq stocks/3/twnpq.us.txt

@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWNPQ.US,D,20250129,000000,18,20.35,14.25,17.1,19406,0
+TWNPQ.US,D,20250130,000000,17.45,19.04,16,17.1,132595,0
+TWNPQ.US,D,20250131,000000,18.19,18.19,14.8,14.95,146630,0
+TWNPQ.US,D,20250203,000000,15.34,15.4,14.01,14.01,124803,0
+TWNPQ.US,D,20250204,000000,14,14.1,10.41,11.37,269665,0
+TWNPQ.US,D,20250205,000000,11.51,11.51,10.825,10.95,65307,0
+TWNPQ.US,D,20250206,000000,11,11,9.12,9.48,156600,0
+TWNPQ.US,D,20250207,000000,9.65,10,9.16,9.5,71099,0
+TWNPQ.US,D,20250210,000000,9.64,9.9115,9,9.58,47439,0
+TWNPQ.US,D,20250211,000000,9.5,10.5399,9.31,9.92,57628,0
+TWNPQ.US,D,20250212,000000,9.9,10.7399,9.58,10.36,34918,0
+TWNPQ.US,D,20250213,000000,10.4,10.64,10.281,10.36,22804,0
+TWNPQ.US,D,20250214,000000,10.75,10.75,9.59,9.95,25157,0
+TWNPQ.US,D,20250218,000000,9.96,10.07,9.53,9.75,21089,0
+TWNPQ.US,D,20250219,000000,9.74,9.82,9.29,9.3,22024,0
+TWNPQ.US,D,20250220,000000,9.26,9.27,8.05,8.12,62131,0
+TWNPQ.US,D,20250221,000000,8.2,8.68,7.9,8.4,52006,0
+TWNPQ.US,D,20250224,000000,8.51,8.9423,8.25,8.4,21673,0
+TWNPQ.US,D,20250225,000000,8.37,8.5,8.0432,8.21,25120,0
+TWNPQ.US,D,20250226,000000,8.4,8.7199,8.1,8.1,27061,0
+TWNPQ.US,D,20250227,000000,8.75,8.75,8.2701,8.37,27865,0
+TWNPQ.US,D,20250228,000000,8.4,8.4,7.6,8.24,41795,0
+TWNPQ.US,D,20250303,000000,8.12,8.5149,7.51,7.69,37861,0
+TWNPQ.US,D,20250304,000000,7.69,8.03,7.5428,7.69,50634,0
+TWNPQ.US,D,20250305,000000,7.9408,7.9408,7.65,7.75,8095,0
+TWNPQ.US,D,20250306,000000,7.75,8.1091,7.26,7.27,14159,0
+TWNPQ.US,D,20250307,000000,7.38,7.73,7.3,7.72,13535,0
+TWNPQ.US,D,20250310,000000,7.77,7.95,7.03,7.15,32364,0
+TWNPQ.US,D,20250311,000000,7.22,7.7499,7,7.09,29969,0
+TWNPQ.US,D,20250312,000000,7.38,7.4143,7.05,7.095,29662,0
+TWNPQ.US,D,20250313,000000,7.15,7.45,7.01,7.22,33432,0
+TWNPQ.US,D,20250314,000000,7.17,7.4358,7.05,7.15,17262,0
+TWNPQ.US,D,20250317,000000,7.27,7.2899,7.01,7.18,26051,0
+TWNPQ.US,D,20250318,000000,7.4,7.51,7.2516,7.34,8466,0
+TWNPQ.US,D,20250319,000000,7.49,7.49,6.7,7,37443,0
+TWNPQ.US,D,20250320,000000,7.34,7.34,6.67,6.94,16203,0
+TWNPQ.US,D,20250321,000000,7.02,7.11,6.75,7.02,55807,0
+TWNPQ.US,D,20250324,000000,7.1,7.1,6.91,7.1,16644,0
+TWNPQ.US,D,20250325,000000,7.1,7.1,6.9,7.03,13692,0
+TWNPQ.US,D,20250326,000000,7.1,7.205,6.8305,7.06,28760,0
+TWNPQ.US,D,20250327,000000,7,7.1251,6.885,7.03,16712,0
+TWNPQ.US,D,20250328,000000,7.02,7.1498,6.75,6.81,24769,0
+TWNPQ.US,D,20250331,000000,6.72,7.1375,6.55,6.82,10729,0
+TWNPQ.US,D,20250401,000000,6.92,7.13,6.762,6.94,5383,0
+TWNPQ.US,D,20250402,000000,7.08,7.08,6.82,7.01,10595,0
+TWNPQ.US,D,20250403,000000,6.76,7.05,6.26,6.45,30597,0
+TWNPQ.US,D,20250404,000000,6.43,6.82,5.95,6.05,33857,0
+TWNPQ.US,D,20250407,000000,6.01,6.1074,5.1,5.24,50761,0
+TWNPQ.US,D,20250408,000000,5.25,5.99,5.14,5.28,11610,0
+TWNPQ.US,D,20250409,000000,5.2,5.3899,5.1222,5.33,19796,0
+TWNPQ.US,D,20250410,000000,5.47,5.5353,5.33,5.47,9603,0
+TWNPQ.US,D,20250411,000000,5.56,5.9174,5.49,5.76,14109,0
+TWNPQ.US,D,20250414,000000,5.77,6.34,5.77,6.34,13140,0
+TWNPQ.US,D,20250415,000000,6.44,6.44,6.08,6.21,7859,0
+TWNPQ.US,D,20250416,000000,6.45,6.45,5.8901,6.45,51719,0
+TWNPQ.US,D,20250417,000000,6.75,6.75,6.14,6.45,26060,0
+TWNPQ.US,D,20250421,000000,6.26,6.7197,6.26,6.43,4100,0
+TWNPQ.US,D,20250422,000000,6.45,6.525,6.39,6.45,46564,0
+TWNPQ.US,D,20250423,000000,6.75,6.75,6.35,6.51,20380,0
+TWNPQ.US,D,20250424,000000,6.58,6.61,6.3605,6.61,10089,0
+TWNPQ.US,D,20250425,000000,6.45,6.46,6.3376,6.44,14989,0
+TWNPQ.US,D,20250428,000000,6.59,6.59,6.4,6.57,7176,0
+TWNPQ.US,D,20250429,000000,6.5,6.56,6.445,6.53,3677,0
+TWNPQ.US,D,20250430,000000,6.68,6.68,6.34,6.45,11250,0
+TWNPQ.US,D,20250501,000000,6.75,6.75,6.2,6.5,22653,0
+TWNPQ.US,D,20250502,000000,6.64,6.8,6.2335,6.8,14152,0
+TWNPQ.US,D,20250505,000000,6.82,6.82,6.24,6.45,22498,0
+TWNPQ.US,D,20250506,000000,6.46,6.5985,6.19,6.38,11511,0
+TWNPQ.US,D,20250507,000000,6.45,6.5,6.1,6.31,19544,0
+TWNPQ.US,D,20250508,000000,6.21,6.75,6.0315,6.19,60590,0
+TWNPQ.US,D,20250509,000000,6.2,6.6272,6.0101,6.45,4475,0
+TWNPQ.US,D,20250512,000000,6.6,6.89,6.29,6.89,12256,0
+TWNPQ.US,D,20250513,000000,6.9,7.05,6.56,7.05,8568,0
+TWNPQ.US,D,20250514,000000,6.92,7.18,6.67,6.67,11144,0
+TWNPQ.US,D,20250515,000000,6.62,6.8,6.01,6.03,11768,0
+TWNPQ.US,D,20250516,000000,5.99,6.6,5.53,5.53,22101,0
+TWNPQ.US,D,20250519,000000,5.5,5.9625,5.32,5.43,24255,0
+TWNPQ.US,D,20250520,000000,5.25,5.6513,4.63,4.67,21781,0
+TWNPQ.US,D,20250521,000000,4.71,5.16,4.7081,4.75,6416,0
+TWNPQ.US,D,20250522,000000,4.64,4.99,4.345,4.81,35007,0
+TWNPQ.US,D,20250523,000000,4.67,4.96,4.67,4.83,8397,0
+TWNPQ.US,D,20250527,000000,4.84,4.95,4.5,4.5,18063,0
+TWNPQ.US,D,20250528,000000,4.42,4.6681,4.42,4.45,7798,0
+TWNPQ.US,D,20250529,000000,4.42,4.91,4.36,4.36,8563,0
+TWNPQ.US,D,20250530,000000,4.31,4.74,4.28,4.39,8984,0
+TWNPQ.US,D,20250602,000000,4.41,4.6099,4.34,4.39,6248,0
+TWNPQ.US,D,20250603,000000,4.34,4.6274,4.2,4.26,10654,0
+TWNPQ.US,D,20250604,000000,4.26,4.4999,4.2323,4.24,8340,0
+TWNPQ.US,D,20250605,000000,4.02,4.65,4.02,4.02,27302,0
+TWNPQ.US,D,20250606,000000,4.05,4.33,4.0374,4.23,15362,0
+TWNPQ.US,D,20250609,000000,4.44,8.67,4.44,6.34,3547641,0
+TWNPQ.US,D,20250610,000000,6.45,6.74,5.8901,6.43,272610,0
+TWNPQ.US,D,20250611,000000,6.21,7.43,6.05,6.16,155141,0
+TWNPQ.US,D,20250612,000000,6.17,6.49,5.58,5.9,56116,0
+TWNPQ.US,D,20250613,000000,5.73,5.9087,4.8118,5.03,56784,0
+TWNPQ.US,D,20250616,000000,5.13,5.41,4.99,5,18840,0
+TWNPQ.US,D,20250617,000000,4.88,5.24,4.76,4.89,24968,0
+TWNPQ.US,D,20250618,000000,4.89,5.1572,4.76,4.8,80691,0
+TWNPQ.US,D,20250620,000000,4.76,5.24,4.25,5.24,159617,0
+TWNPQ.US,D,20250623,000000,4.8,4.87,4.56,4.715,22748,0
+TWNPQ.US,D,20250624,000000,4.57,4.87,4.57,4.78,5717,0
+TWNPQ.US,D,20250625,000000,4.77,4.96,4.49,4.59,10900,0
+TWNPQ.US,D,20250626,000000,4.56,4.9,4.5,4.55,20747,0
+TWNPQ.US,D,20250627,000000,4.5,4.67,4.45,4.5,10157,0
+TWNPQ.US,D,20250630,000000,4.71,4.7964,4.4,4.52,10641,0
+TWNPQ.US,D,20250701,000000,4.43,4.73,4.41,4.59,10130,0
+TWNPQ.US,D,20250702,000000,4.5,4.9517,4.5,4.62,20324,0
+TWNPQ.US,D,20250703,000000,4.55,5,4.5,4.61,9884,0
+TWNPQ.US,D,20250707,000000,4.65,4.85,4.6,4.61,9036,0
+TWNPQ.US,D,20250708,000000,4.59,4.93,4.44,4.44,22091,0
+TWNPQ.US,D,20250709,000000,4.4,4.55,4.3,4.31,15540,0
+TWNPQ.US,D,20250710,000000,4.32,4.5,4.3,4.42,6600,0
+TWNPQ.US,D,20250711,000000,4.4,4.74,4.25,4.4,11536,0
+TWNPQ.US,D,20250714,000000,4.475,4.7,4.29,4.35,9937,0
+TWNPQ.US,D,20250715,000000,4.33,4.45,4.21,4.21,8793,0
+TWNPQ.US,D,20250716,000000,4.19,4.48,4.13,4.18,17764,0
+TWNPQ.US,D,20250717,000000,4.11,4.45,4.11,4.3,7019,0
+TWNPQ.US,D,20250718,000000,4.26,4.49,4.1535,4.47,6706,0
+TWNPQ.US,D,20250721,000000,4.46,4.46,4.22,4.22,4376,0
+TWNPQ.US,D,20250722,000000,4.19,5.4458,4.19,5.04,45382,0
+TWNPQ.US,D,20250723,000000,4.91,5.1,4.6,4.63,12207,0
+TWNPQ.US,D,20250724,000000,4.5,4.85,4.44,4.61,17683,0
+TWNPQ.US,D,20250725,000000,4.5,4.8569,4.5,4.57,8103,0
+TWNPQ.US,D,20250728,000000,4.56,4.6235,4.4,4.4,14294,0
+TWNPQ.US,D,20250729,000000,4.38,4.55,4.3,4.47,12771,0
+TWNPQ.US,D,20250730,000000,4.5,5,4.5,4.76,18274,0
+TWNPQ.US,D,20250731,000000,4.51,4.61,3.31,3.75,108480,0
+TWNPQ.US,D,20250801,000000,3.56,3.94,3.0218,3.64,45562,0
+TWNPQ.US,D,20250804,000000,3.69,3.9812,3.627,3.66,12174,0
+TWNPQ.US,D,20250805,000000,3.62,3.85,3.36,3.62,41516,0
+TWNPQ.US,D,20250806,000000,3.61,3.9288,3.61,3.74,5255,0
+TWNPQ.US,D,20250807,000000,3.78,3.89,3.5399,3.64,7223,0
+TWNPQ.US,D,20250808,000000,3.61,3.7173,3.54,3.54,4977,0
+TWNPQ.US,D,20250811,000000,3.55,3.68,3.43,3.43,8837,0
+TWNPQ.US,D,20250812,000000,3.45,3.6,3.395,3.4,7571,0
+TWNPQ.US,D,20250813,000000,3.3501,3.4998,3.302,3.3592,8932,0
+TWNPQ.US,D,20250814,000000,3.4,3.7,3.25,3.46,48111,0
+TWNPQ.US,D,20250815,000000,3.36,3.46,3.26,3.38,12105,0
+TWNPQ.US,D,20250818,000000,3.35,3.89,3.35,3.66,21058,0
+TWNPQ.US,D,20250819,000000,3.65,3.72,3.3921,3.6518,16582,0
+TWNPQ.US,D,20250820,000000,3.65,3.7054,3.48,3.535,5107,0
+TWNPQ.US,D,20250821,000000,3.55,3.6882,3.4599,3.6,4687,0
+TWNPQ.US,D,20250822,000000,3.7,3.7,3.5,3.61,20893,0
+TWNPQ.US,D,20250825,000000,3.51,3.6681,3.45,3.58,17135,0
+TWNPQ.US,D,20250826,000000,3.47,3.56,3.32,3.44,16942,0
+TWNPQ.US,D,20250827,000000,3.38,3.495,3.36,3.37,11324,0
+TWNPQ.US,D,20250828,000000,3.35,3.47,3.35,3.36,4236,0
+TWNPQ.US,D,20250829,000000,3.4998,3.5794,3.3818,3.5794,15133,0
+TWNPQ.US,D,20250902,000000,3.5625,3.88,3.5205,3.7812,26199,0
+TWNPQ.US,D,20250903,000000,3.87,4.19,3.8003,4.1883,21716,0
+TWNPQ.US,D,20250904,000000,3.88,4.1799,3.88,4.02,19829,0
+TWNPQ.US,D,20250905,000000,4.13,4.13,3.91,4.01,3870,0
+TWNPQ.US,D,20250908,000000,4.05,4.1996,4.0036,4.19,7504,0
+TWNPQ.US,D,20250909,000000,4.01,4.29,4.01,4.17,8905,0
+TWNPQ.US,D,20250910,000000,4.19,4.33,4.105,4.33,9548,0
+TWNPQ.US,D,20250911,000000,4.3107,4.3107,4.12,4.24,2975,0
+TWNPQ.US,D,20250912,000000,4.225,4.26,4.0814,4.0814,3649,0
+TWNPQ.US,D,20250915,000000,4.04,4.17,4.0136,4.09,3678,0
+TWNPQ.US,D,20250916,000000,4.14,4.22,4.105,4.1526,2383,0
+TWNPQ.US,D,20250917,000000,4.1445,4.1445,4,4,30463,0
+TWNPQ.US,D,20250918,000000,4.01,4.2958,4.01,4.23,6524,0
+TWNPQ.US,D,20250919,000000,4.16,4.2,4.02,4.15,10935,0
+TWNPQ.US,D,20250922,000000,4.05,4.14,4.05,4.1024,1984,0
+TWNPQ.US,D,20250923,000000,4.16,4.1999,4.02,4.15,7658,0
+TWNPQ.US,D,20250924,000000,4.1721,4.1721,4.01,4.03,3541,0
+TWNPQ.US,D,20250925,000000,4.15,4.15,4,4.0243,1651,0
+TWNPQ.US,D,20250926,000000,4,4.2,4,4.07,12928,0
+TWNPQ.US,D,20250929,000000,4.0218,4.2,4.0218,4.13,3981,0
+TWNPQ.US,D,20250930,000000,4.13,4.137,4.02,4.1062,15827,0
+TWNPQ.US,D,20251001,000000,4.1574,4.1574,4.1574,4.1574,2878,0
+TWNPQ.US,D,20251002,000000,4.1507,4.1507,4.1,4.1178,2131,0
+TWNPQ.US,D,20251003,000000,4,4.11,4,4.075,15189,0
+TWNPQ.US,D,20251006,000000,4.2,4.3,4.1,4.1094,16314,0
+TWNPQ.US,D,20251007,000000,4.215,4.215,4.09,4.19,10693,0
+TWNPQ.US,D,20251008,000000,4.09,4.25,4.09,4.25,4027,0
+TWNPQ.US,D,20251009,000000,4.31,4.31,3.75,3.79,34818,0
+TWNPQ.US,D,20251010,000000,3.87,3.9,3.58,3.6402,12534,0
+TWNPQ.US,D,20251013,000000,3.63,3.83,3.3753,3.38,13836,0
+TWNPQ.US,D,20251014,000000,3.39,3.73,3.39,3.67,10316,0
+TWNPQ.US,D,20251015,000000,3.62,3.85,3.62,3.75,6837,0
+TWNPQ.US,D,20251016,000000,3.5,3.94,3.5,3.7,8957,0
+TWNPQ.US,D,20251017,000000,3.52,3.66,3.5118,3.565,5638,0
+TWNPQ.US,D,20251020,000000,3.6,3.9,3.54,3.888,11273,0
+TWNPQ.US,D,20251021,000000,3.9,4.21,3.6,4.18,10913,0
+TWNPQ.US,D,20251022,000000,4.17,4.245,3.9397,4.07,7549,0
+TWNPQ.US,D,20251023,000000,3.9863,4.07,3.87,4.07,3526,0
+TWNPQ.US,D,20251024,000000,4.14,4.14,3.9404,3.9404,2006,0
+TWNPQ.US,D,20251027,000000,4.17,4.17,4,4.045,4148,0
+TWNPQ.US,D,20251028,000000,4.11,4.2,4,4.06,8494,0
+TWNPQ.US,D,20251029,000000,3.93,4.32,3.7101,3.93,8494,0
+TWNPQ.US,D,20251030,000000,3.8188,3.82,3.708,3.82,6642,0
+TWNPQ.US,D,20251031,000000,4.22,4.22,3.73,3.7301,5261,0
+TWNPQ.US,D,20251103,000000,3.69,3.9,3.6,3.78,8952,0
+TWNPQ.US,D,20251104,000000,3.69,3.76,3.54,3.76,6911,0
+TWNPQ.US,D,20251105,000000,3.69,3.89,3.69,3.89,2781,0
+TWNPQ.US,D,20251106,000000,3.94,3.94,3.695,3.74,20543,0
+TWNPQ.US,D,20251107,000000,3.51,3.5951,3.43,3.47,5013,0
+TWNPQ.US,D,20251110,000000,3.54,3.6,3.379,3.5169,4651,0
+TWNPQ.US,D,20251111,000000,3.6,3.6,3.3,3.35,4896,0
+TWNPQ.US,D,20251112,000000,3.37,3.525,3.35,3.35,1889,0
+TWNPQ.US,D,20251113,000000,3.36,3.41,3.35,3.35,2647,0
+TWNPQ.US,D,20251114,000000,3.36,3.79,3.35,3.55,12906,0
+TWNPQ.US,D,20251117,000000,3.46,3.9,3.46,3.59,8826,0
+TWNPQ.US,D,20251118,000000,3.35,3.72,3.35,3.7,6577,0
+TWNPQ.US,D,20251119,000000,3.55,3.65,3.55,3.57,3201,0
+TWNPQ.US,D,20251120,000000,3.51,3.91,3.51,3.68,9213,0
+TWNPQ.US,D,20251121,000000,3.53,3.55,3.3731,3.55,8313,0
+TWNPQ.US,D,20251124,000000,2.42,2.6,2,2.15,632141,0
+TWNPQ.US,D,20251125,000000,2.21,2.22,1.86,2,272129,0
+TWNPQ.US,D,20251126,000000,2,2,1.66,1.8,268828,0
+TWNPQ.US,D,20251128,000000,1.82,1.8376,1.6,1.68,68282,0
+TWNPQ.US,D,20251201,000000,1.66,1.81,1.3483,1.45,199657,0
+TWNPQ.US,D,20251202,000000,1.45,1.4699,1.2605,1.34,149099,0
+TWNPQ.US,D,20251203,000000,1.39,1.4,1.232,1.27,216966,0
+TWNPQ.US,D,20251204,000000,1.28,1.2996,1.09,1.14,347635,0
+TWNPQ.US,D,20251205,000000,1.12,2.205,0.93,0.9844,21475663,0
+TWNPQ.US,D,20251208,000000,1.02,1.3,0.98,1.11,3026188,0
+TWNPQ.US,D,20251209,000000,1.09,1.11,0.98,1.04,1065857,0
+TWNPQ.US,D,20251210,000000,1.06,1.22,1.01,1.05,1390629,0
+TWNPQ.US,D,20251211,000000,1.08,1.0996,1,1.04,608636,0
+TWNPQ.US,D,20251212,000000,1.08,1.08,0.9688,1,477268,0
+TWNPQ.US,D,20251215,000000,0.9902,1.0082,0.83,0.8861,536208,0
+TWNPQ.US,D,20251216,000000,0.899,0.9897,0.8727,0.9533,420933,0
+TWNPQ.US,D,20251217,000000,0.92,0.953299,0.85051,0.8973,281595,0
+TWNPQ.US,D,20251218,000000,0.9045,0.97989,0.8801,0.9119,209184,0
+TWNPQ.US,D,20251219,000000,0.8854,0.9222,0.8013,0.8092,409878,0
+TWNPQ.US,D,20251222,000000,0.82,0.87,0.80301,0.8493,328049,0
+TWNPQ.US,D,20251223,000000,0.8662,0.87,0.76,0.761,189816,0
+TWNPQ.US,D,20251224,000000,0.7575,0.8199,0.7517,0.8001,129285,0
+TWNPQ.US,D,20251226,000000,0.8,0.8268,0.7707,0.7707,118772,0
+TWNPQ.US,D,20251229,000000,0.804,0.804,0.69,0.7102,298939,0
+TWNPQ.US,D,20251230,000000,0.75,0.76,0.7101,0.7193,117627,0
+TWNPQ.US,D,20251231,000000,0.73,0.73,0.65,0.6676,229763,0
+TWNPQ.US,D,20260102,000000,0.666,0.755,0.63001,0.7381,139289,0
+TWNPQ.US,D,20260105,000000,0.779,0.79999,0.7023,0.7122,70736,0
+TWNPQ.US,D,20260106,000000,0.7228,0.81,0.7228,0.7752,200586,0
+TWNPQ.US,D,20260107,000000,0.7907,0.84999,0.7462,0.8335,107178,0
+TWNPQ.US,D,20260108,000000,0.879,0.88,0.8101,0.83,83387,0
+TWNPQ.US,D,20260109,000000,0.8485,0.8485,0.73,0.7625,94545,0
+TWNPQ.US,D,20260112,000000,0.75,0.781999,0.5602,0.643,514815,0
+TWNPQ.US,D,20260113,000000,0.6288,0.66,0.606501,0.6301,95410,0
+TWNPQ.US,D,20260114,000000,0.62,0.66,0.60001,0.605,62623,0
+TWNPQ.US,D,20260115,000000,0.62,0.6585,0.5955,0.603,65556,0
+TWNPQ.US,D,20260116,000000,0.62,0.62,0.555001,0.5604,163932,0
+TWNPQ.US,D,20260120,000000,0.5558,0.5915,0.52,0.5314,78222,0
+TWNPQ.US,D,20260121,000000,0.52,0.5699,0.5121,0.53,65253,0
+TWNPQ.US,D,20260122,000000,0.5253,0.5772,0.52,0.5516,28938,0
+TWNPQ.US,D,20260123,000000,0.56,0.59,0.49,0.501,128714,0
+TWNPQ.US,D,20260126,000000,0.53175,0.5595,0.5,0.5308,61565,0
+TWNPQ.US,D,20260127,000000,0.3125,0.38,0.2521,0.35,1584753,0
+TWNPQ.US,D,20260128,000000,0.371,0.53,0.35,0.3701,2847705,0
+TWNPQ.US,D,20260129,000000,0.38,0.4,0.26,0.2718,2902420,0
+TWNPQ.US,D,20260130,000000,0.64795,0.87,0.14,0.159,250322392,0
+TWNPQ.US,D,20260202,000000,0.1163,0.1442,0.11,0.1201,10269949,0
+TWNPQ.US,D,20260203,000000,0.095,0.099,0.0706,0.0711,11003939,0

daily/us/nasdaq stocks/3/tygo.us.txt

@@ -0,0 +1,951 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TYGO.US,D,20210908,000000,9.81,9.81,9.81,9.81,201,0
+TYGO.US,D,20210910,000000,9.82,9.83,9.82,9.82,3400,0
+TYGO.US,D,20210914,000000,9.84,9.85,9.83,9.84,10286,0
+TYGO.US,D,20210915,000000,9.82,9.87,9.81,9.82,4386,0
+TYGO.US,D,20210916,000000,9.83,9.83,9.78,9.79,3854,0
+TYGO.US,D,20210917,000000,9.86,9.86,9.86,9.86,411,0
+TYGO.US,D,20210920,000000,9.895,9.9,9.89,9.9,6802,0
+TYGO.US,D,20210921,000000,9.88,9.88,9.77,9.8,54845,0
+TYGO.US,D,20210922,000000,9.81,9.84,9.78,9.8,360101,0
+TYGO.US,D,20210923,000000,9.805,9.805,9.8,9.8,203,0
+TYGO.US,D,20210927,000000,9.82,9.83,9.82,9.82,620,0
+TYGO.US,D,20210930,000000,9.83,9.83,9.83,9.83,10045,0
+TYGO.US,D,20211004,000000,9.85,9.89,9.85,9.89,990,0
+TYGO.US,D,20211006,000000,9.84,9.85,9.84,9.84,404999,0
+TYGO.US,D,20211007,000000,9.85,9.87,9.85,9.87,884,0
+TYGO.US,D,20211008,000000,9.87,9.87,9.84,9.84,1228,0
+TYGO.US,D,20211011,000000,9.84,9.85,9.84,9.85,143198,0
+TYGO.US,D,20211012,000000,9.865,9.865,9.865,9.865,9008,0
+TYGO.US,D,20211014,000000,9.89,9.89,9.88,9.88,1808,0
+TYGO.US,D,20211020,000000,9.87,9.88,9.87,9.88,26301,0
+TYGO.US,D,20211021,000000,9.89,9.89,9.89,9.89,201,0
+TYGO.US,D,20211025,000000,9.8771,9.8771,9.8771,9.8771,112,0
+TYGO.US,D,20211026,000000,9.87,9.87,9.87,9.87,5001,0
+TYGO.US,D,20211028,000000,9.86,9.89,9.86,9.89,120842,0
+TYGO.US,D,20211029,000000,9.88,9.88,9.88,9.88,225,0
+TYGO.US,D,20211101,000000,9.88,9.9,9.88,9.9,102501,0
+TYGO.US,D,20211102,000000,9.885,9.885,9.885,9.885,371,0
+TYGO.US,D,20211110,000000,9.865,9.91,9.85,9.91,7031,0
+TYGO.US,D,20211111,000000,9.85,9.88,9.85,9.88,320100,0
+TYGO.US,D,20211115,000000,9.85,9.89,9.85,9.89,125102,0
+TYGO.US,D,20211117,000000,9.82,9.87,9.82,9.87,50300,0
+TYGO.US,D,20211122,000000,9.87,9.87,9.85,9.85,73693,0
+TYGO.US,D,20211123,000000,9.875,9.875,9.85,9.87,53995,0
+TYGO.US,D,20211129,000000,9.86,9.89,9.86,9.87,41300,0
+TYGO.US,D,20211130,000000,9.85,9.85,9.85,9.85,18001,0
+TYGO.US,D,20211201,000000,9.85,9.85,9.85,9.85,1350,0
+TYGO.US,D,20211203,000000,9.86,9.86,9.85,9.85,23047,0
+TYGO.US,D,20211209,000000,9.84,9.95,9.84,9.95,24891,0
+TYGO.US,D,20211210,000000,9.84,9.92,9.84,9.9,3783,0
+TYGO.US,D,20211213,000000,9.9,9.9,9.9,9.9,264,0
+TYGO.US,D,20211215,000000,9.85,9.86,9.85,9.86,124950,0
+TYGO.US,D,20211216,000000,9.86,9.95,9.86,9.86,9680,0
+TYGO.US,D,20211217,000000,9.88,9.89,9.88,9.89,71292,0
+TYGO.US,D,20211220,000000,9.83,9.83,9.83,9.83,258,0
+TYGO.US,D,20211221,000000,10.01,10.02,10.01,10.02,2977,0
+TYGO.US,D,20211222,000000,9.88,9.88,9.83,9.88,414,0
+TYGO.US,D,20211223,000000,9.85,9.85,9.83,9.85,20090,0
+TYGO.US,D,20211231,000000,9.9,9.9,9.9,9.9,211,0
+TYGO.US,D,20220103,000000,9.87,9.87,9.87,9.87,83569,0
+TYGO.US,D,20220104,000000,9.86,9.86,9.83,9.84,121719,0
+TYGO.US,D,20220105,000000,9.86,9.93,9.86,9.93,446,0
+TYGO.US,D,20220106,000000,9.95,9.9606,9.95,9.9606,447,0
+TYGO.US,D,20220107,000000,9.8601,9.99,9.8601,9.95,2064,0
+TYGO.US,D,20220110,000000,9.94,10,9.94,10,8850,0
+TYGO.US,D,20220112,000000,9.86,9.87,9.86,9.86,4522,0
+TYGO.US,D,20220113,000000,9.86,9.88,9.86,9.86,3612,0
+TYGO.US,D,20220114,000000,9.89,9.89,9.89,9.89,5240,0
+TYGO.US,D,20220120,000000,9.9,9.965,9.86,9.86,2255,0
+TYGO.US,D,20220121,000000,9.86,9.86,9.83,9.83,25035,0
+TYGO.US,D,20220124,000000,9.84,9.84,9.83,9.83,1310,0
+TYGO.US,D,20220125,000000,9.83,9.89,9.83,9.89,30699,0
+TYGO.US,D,20220126,000000,9.89,9.89,9.89,9.89,101,0
+TYGO.US,D,20220127,000000,9.82,9.82,9.82,9.82,2074,0
+TYGO.US,D,20220128,000000,9.83,9.83,9.83,9.83,101,0
+TYGO.US,D,20220131,000000,9.81,9.82,9.81,9.82,300,0
+TYGO.US,D,20220201,000000,9.95,9.95,9.9,9.91,3730,0
+TYGO.US,D,20220208,000000,9.85,9.88,9.85,9.88,286,0
+TYGO.US,D,20220209,000000,9.85,9.85,9.85,9.85,3842,0
+TYGO.US,D,20220210,000000,9.86,9.885,9.85,9.86,41056,0
+TYGO.US,D,20220211,000000,9.85,9.85,9.85,9.85,4074,0
+TYGO.US,D,20220214,000000,9.85,9.85,9.84,9.85,50788,0
+TYGO.US,D,20220216,000000,9.86,9.86,9.86,9.86,25000,0
+TYGO.US,D,20220218,000000,9.94,9.94,9.94,9.94,196,0
+TYGO.US,D,20220222,000000,12.76,12.76,9.9,9.9,1080,0
+TYGO.US,D,20220223,000000,9.89,9.89,9.86,9.86,18935,0
+TYGO.US,D,20220228,000000,9.88,9.88,9.88,9.88,946,0
+TYGO.US,D,20220303,000000,9.89,9.91,9.89,9.91,37856,0
+TYGO.US,D,20220304,000000,9.91,9.91,9.87,9.91,54734,0
+TYGO.US,D,20220307,000000,9.91,9.91,9.91,9.91,1115,0
+TYGO.US,D,20220308,000000,9.91,9.93,9.91,9.93,1063,0
+TYGO.US,D,20220314,000000,9.93,9.93,9.93,9.93,250091,0
+TYGO.US,D,20220315,000000,9.92,9.92,9.92,9.92,50104,0
+TYGO.US,D,20220321,000000,9.93,9.93,9.91,9.92,7715,0
+TYGO.US,D,20220322,000000,9.92,9.93,9.89,9.92,9294,0
+TYGO.US,D,20220323,000000,9.9,9.93,9.89,9.93,24916,0
+TYGO.US,D,20220324,000000,10.05,10.05,10.05,10.05,200,0
+TYGO.US,D,20220325,000000,9.93,10,9.93,10,6580,0
+TYGO.US,D,20220329,000000,9.92,9.94,9.92,9.93,955,0
+TYGO.US,D,20220330,000000,9.92,9.93,9.92,9.93,20378,0
+TYGO.US,D,20220331,000000,9.95,9.95,9.91,9.91,3003,0
+TYGO.US,D,20220401,000000,9.95,9.95,9.95,9.95,301,0
+TYGO.US,D,20220404,000000,9.94,9.94,9.94,9.94,157,0
+TYGO.US,D,20220405,000000,9.94,9.94,9.94,9.94,151738,0
+TYGO.US,D,20220406,000000,9.93,9.94,9.91,9.94,10193,0
+TYGO.US,D,20220407,000000,9.95,9.95,9.95,9.95,223,0
+TYGO.US,D,20220408,000000,9.92,9.95,9.92,9.95,17281,0
+TYGO.US,D,20220411,000000,9.945,9.945,9.925,9.94,107601,0
+TYGO.US,D,20220412,000000,9.97,9.97,9.95,9.95,368,0
+TYGO.US,D,20220413,000000,9.95,9.95,9.95,9.95,200,0
+TYGO.US,D,20220414,000000,9.96,9.97,9.95,9.97,109262,0
+TYGO.US,D,20220418,000000,9.94,9.95,9.94,9.95,54661,0
+TYGO.US,D,20220419,000000,9.97,9.97,9.96,9.96,554,0
+TYGO.US,D,20220421,000000,9.975,9.975,9.975,9.975,203,0
+TYGO.US,D,20220422,000000,9.95,9.965,9.94,9.965,79411,0
+TYGO.US,D,20220425,000000,9.96,9.97,9.96,9.97,1018,0
+TYGO.US,D,20220426,000000,9.95,9.95,9.95,9.95,9625,0
+TYGO.US,D,20220427,000000,9.95,9.96,9.95,9.95,50312,0
+TYGO.US,D,20220428,000000,9.95,9.95,9.95,9.95,200,0
+TYGO.US,D,20220429,000000,9.96,9.97,9.95,9.95,7187,0
+TYGO.US,D,20220502,000000,9.95,9.95,9.95,9.95,2562,0
+TYGO.US,D,20220503,000000,9.98,9.98,9.95,9.95,48592,0
+TYGO.US,D,20220504,000000,9.95,9.97,9.95,9.96,120452,0
+TYGO.US,D,20220505,000000,9.98,9.98,9.96,9.96,208,0
+TYGO.US,D,20220506,000000,9.95,9.97,9.95,9.97,44104,0
+TYGO.US,D,20220509,000000,10,10,9.95,9.95,213565,0
+TYGO.US,D,20220510,000000,9.87,9.94,9.83,9.935,106172,0
+TYGO.US,D,20220511,000000,9.93,9.93,9.93,9.93,500,0
+TYGO.US,D,20220512,000000,9.83,9.93,9.83,9.93,707,0
+TYGO.US,D,20220513,000000,9.9,9.92,9.9,9.92,456,0
+TYGO.US,D,20220516,000000,9.92,9.92,9.92,9.92,101,0
+TYGO.US,D,20220520,000000,9.96,9.96,9.96,9.96,132,0
+TYGO.US,D,20220524,000000,9.96,9.96,9.96,9.96,102,0
+TYGO.US,D,20220531,000000,9.96,9.96,9.96,9.96,40308,0
+TYGO.US,D,20220614,000000,9.95,9.95,9.93,9.93,42503,0
+TYGO.US,D,20220615,000000,9.94,9.94,9.94,9.94,651,0
+TYGO.US,D,20220616,000000,9.94,9.94,9.94,9.94,5004,0
+TYGO.US,D,20220617,000000,9.93,9.93,9.93,9.93,3668,0
+TYGO.US,D,20220621,000000,9.95,9.95,9.9455,9.95,2097,0
+TYGO.US,D,20220622,000000,9.93,9.9301,9.93,9.9301,1993,0
+TYGO.US,D,20220623,000000,9.97,10.01,9.97,10.01,555,0
+TYGO.US,D,20220624,000000,9.93,9.93,9.93,9.93,2503,0
+TYGO.US,D,20220627,000000,9.95,9.968,9.95,9.95,375366,0
+TYGO.US,D,20220628,000000,9.9301,9.9301,9.9301,9.9301,695,0
+TYGO.US,D,20220705,000000,9.93,9.9502,9.93,9.95,174283,0
+TYGO.US,D,20220711,000000,9.96,9.96,9.96,9.96,2773,0
+TYGO.US,D,20220712,000000,10.02,10.02,10.02,10.02,100,0
+TYGO.US,D,20220718,000000,9.99,9.99,9.99,9.99,150,0
+TYGO.US,D,20220719,000000,9.99,9.99,9.99,9.99,104,0
+TYGO.US,D,20220725,000000,10,10,10,10,3816,0
+TYGO.US,D,20220803,000000,10.01,10.01,10.01,10.01,505,0
+TYGO.US,D,20220808,000000,10,10,10,10,305,0
+TYGO.US,D,20220809,000000,10,10,10,10,38214,0
+TYGO.US,D,20220822,000000,10,10.01,10,10,1132,0
+TYGO.US,D,20220823,000000,10.02,10.02,10.02,10.02,481,0
+TYGO.US,D,20220826,000000,9.98,9.98,9.98,9.98,800004,0
+TYGO.US,D,20220830,000000,9.99,9.99,9.99,9.99,102,0
+TYGO.US,D,20220902,000000,10.01,10.01,9.99,9.99,629,0
+TYGO.US,D,20220913,000000,9.98,10.01,9.98,10,15766,0
+TYGO.US,D,20220914,000000,9.99,9.995,9.99,9.99,2577,0
+TYGO.US,D,20220916,000000,10,10,9.99,9.99,910,0
+TYGO.US,D,20220919,000000,10.005,10.02,10.005,10.02,752,0
+TYGO.US,D,20220920,000000,10.02,10.04,10.02,10.03,27119,0
+TYGO.US,D,20220921,000000,10.04,10.04,10.03,10.03,125841,0
+TYGO.US,D,20220926,000000,10.03,10.03,10.03,10.03,5000,0
+TYGO.US,D,20221004,000000,10.04,10.04,10.04,10.04,101,0
+TYGO.US,D,20221005,000000,10.05,10.05,10.04,10.04,5109,0
+TYGO.US,D,20221012,000000,10.03,10.03,10.0298,10.03,5226,0
+TYGO.US,D,20221017,000000,10.05,10.05,10.05,10.05,714,0
+TYGO.US,D,20221018,000000,10.04,10.04,10.03,10.03,63080,0
+TYGO.US,D,20221019,000000,10.03,10.03,10.03,10.03,50021,0
+TYGO.US,D,20221021,000000,10.04,10.045,10.03,10.045,132603,0
+TYGO.US,D,20221024,000000,10.05,10.05,10.05,10.05,58221,0
+TYGO.US,D,20221025,000000,10.04,10.06,10.04,10.05,504885,0
+TYGO.US,D,20221026,000000,10.06,10.06,10.05,10.05,400695,0
+TYGO.US,D,20221027,000000,10.06,10.06,10.055,10.0591,54806,0
+TYGO.US,D,20221028,000000,10.06,10.07,10.06,10.07,10348,0
+TYGO.US,D,20221031,000000,10.07,10.07,10.065,10.07,183008,0
+TYGO.US,D,20221102,000000,10.09,10.09,10.07,10.08,2400,0
+TYGO.US,D,20221103,000000,10.08,10.09,10.08,10.08,21719,0
+TYGO.US,D,20221107,000000,10.08,10.0899,10.08,10.0899,43136,0
+TYGO.US,D,20221110,000000,10.09,10.09,10.08,10.08,110900,0
+TYGO.US,D,20221111,000000,10.09,10.09,10.085,10.085,1239,0
+TYGO.US,D,20221114,000000,10.08,10.08,10.08,10.08,53106,0
+TYGO.US,D,20221115,000000,10.085,10.09,10.085,10.09,7292,0
+TYGO.US,D,20221117,000000,10.16,10.16,10.16,10.16,42312,0
+TYGO.US,D,20221118,000000,10.16,10.17,10.16,10.17,966703,0
+TYGO.US,D,20221122,000000,10.17,10.175,10.17,10.175,15603,0
+TYGO.US,D,20221123,000000,10.175,10.175,10.175,10.175,301,0
+TYGO.US,D,20221125,000000,10.17,10.17,10.17,10.17,3604,0
+TYGO.US,D,20221128,000000,10.17,10.19,10.17,10.18,5575,0
+TYGO.US,D,20221129,000000,10.65,10.65,10.175,10.18,3071,0
+TYGO.US,D,20221201,000000,10.18,10.18,10.18,10.18,1850,0
+TYGO.US,D,20221202,000000,10.18,10.19,10.18,10.185,4801,0
+TYGO.US,D,20221205,000000,10.18,10.185,10.18,10.18,3384,0
+TYGO.US,D,20221206,000000,10.2,10.22,10.19,10.2199,2107547,0
+TYGO.US,D,20221207,000000,10.21,10.21,10.2,10.21,105935,0
+TYGO.US,D,20221208,000000,10.2,10.205,10.2,10.2,9864,0
+TYGO.US,D,20221209,000000,10.23,10.235,10.22,10.22,177538,0
+TYGO.US,D,20221213,000000,10.21,10.22,10.21,10.21,1707,0
+TYGO.US,D,20221214,000000,10.21,10.23,10.21,10.23,50437,0
+TYGO.US,D,20221215,000000,10.7,10.7,10.2,10.25,300621,0
+TYGO.US,D,20221216,000000,10.7,10.7,10.3,10.3,2503,0
+TYGO.US,D,20221219,000000,10.8,10.8,10.46,10.51,4835,0
+TYGO.US,D,20221220,000000,10.37,10.37,10.3,10.3,2143,0
+TYGO.US,D,20221221,000000,9.99,10.55,9.9,10.52,3405,0
+TYGO.US,D,20221222,000000,9.7,10.75,9.7,10.15,23774,0
+TYGO.US,D,20221223,000000,10.6,10.79,9.94,10.04,12102,0
+TYGO.US,D,20221227,000000,10.16,10.1601,9.93,10.1,153009,0
+TYGO.US,D,20221228,000000,10.3,10.3,10.25,10.26,708,0
+TYGO.US,D,20221229,000000,10.4,10.8,10.04,10.111,17311,0
+TYGO.US,D,20221230,000000,10.6,10.77,10.17,10.2,24611,0
+TYGO.US,D,20230103,000000,10.4,10.7325,10.07,10.1104,12581,0
+TYGO.US,D,20230104,000000,10.45,10.53,10.35,10.35,9940,0
+TYGO.US,D,20230105,000000,10.4,10.69,10.1367,10.69,14582,0
+TYGO.US,D,20230106,000000,10.66,10.69,10.66,10.69,440,0
+TYGO.US,D,20230109,000000,10.69,10.69,10.69,10.69,280,0
+TYGO.US,D,20230113,000000,10.2341,11.305,10.2341,10.55,33308,0
+TYGO.US,D,20230117,000000,10.265,10.355,10.225,10.24,7089,0
+TYGO.US,D,20230118,000000,10.26,10.35,10.24,10.35,11557,0
+TYGO.US,D,20230119,000000,10.28,10.34,10.28,10.34,796,0
+TYGO.US,D,20230120,000000,10.28,10.4,10.28,10.4,405,0
+TYGO.US,D,20230123,000000,10.28,10.28,10.26,10.27,33926,0
+TYGO.US,D,20230125,000000,10.3,10.3,10.3,10.3,101,0
+TYGO.US,D,20230126,000000,10.3,10.3,10.3,10.3,6400,0
+TYGO.US,D,20230127,000000,10.29,10.3,10.29,10.3,204,0
+TYGO.US,D,20230130,000000,10.2915,10.3,10.28,10.28,9576,0
+TYGO.US,D,20230131,000000,10.29,10.29,10.27,10.27,5497,0
+TYGO.US,D,20230201,000000,10.29,10.29,10.27,10.2702,51211,0
+TYGO.US,D,20230206,000000,10.28,10.28,10.28,10.28,105,0
+TYGO.US,D,20230208,000000,10.28,10.28,10.28,10.28,1204,0
+TYGO.US,D,20230210,000000,10.28,10.33,10.28,10.33,46997,0
+TYGO.US,D,20230213,000000,10.4,10.4,10.4,10.4,102,0
+TYGO.US,D,20230214,000000,10.4,10.4,10.4,10.4,4002,0
+TYGO.US,D,20230222,000000,10.41,10.41,10.41,10.41,105,0
+TYGO.US,D,20230227,000000,10.42,10.42,10.42,10.42,111,0
+TYGO.US,D,20230228,000000,10.4063,10.4063,10.4063,10.4063,105,0
+TYGO.US,D,20230301,000000,10.42,10.42,10.29,10.41,3023,0
+TYGO.US,D,20230302,000000,10.42,10.42,10.42,10.42,104,0
+TYGO.US,D,20230308,000000,10.4302,10.45,10.402,10.402,2101,0
+TYGO.US,D,20230310,000000,10.45,10.45,10.45,10.45,201,0
+TYGO.US,D,20230313,000000,10.4303,10.45,10.39,10.423,1250,0
+TYGO.US,D,20230321,000000,10.365,10.365,10.365,10.365,100,0
+TYGO.US,D,20230322,000000,10.45,10.45,10.36,10.36,420,0
+TYGO.US,D,20230327,000000,10.43,10.43,10.4,10.4,13425,0
+TYGO.US,D,20230328,000000,10.45,10.45,10.4499,10.4499,280,0
+TYGO.US,D,20230329,000000,10.435,10.4499,10.435,10.4499,1211,0
+TYGO.US,D,20230331,000000,10.36,10.445,10.36,10.445,23049,0
+TYGO.US,D,20230403,000000,10.45,10.45,10.42,10.45,1879,0
+TYGO.US,D,20230404,000000,10.45,10.45,10.4499,10.4499,1084,0
+TYGO.US,D,20230405,000000,10.47,10.47,10.47,10.47,796,0
+TYGO.US,D,20230406,000000,10.6,10.6,10.458,10.47,1802,0
+TYGO.US,D,20230410,000000,10.43,10.52,10.36,10.4,27707,0
+TYGO.US,D,20230411,000000,10.4499,10.4499,10.4499,10.4499,328,0
+TYGO.US,D,20230420,000000,10.32,10.42,10.31,10.33,17029,0
+TYGO.US,D,20230424,000000,10.33,10.33,10.33,10.33,4826,0
+TYGO.US,D,20230426,000000,10.32,10.32,10.32,10.32,11107,0
+TYGO.US,D,20230427,000000,10.34,10.37,10.34,10.37,39861,0
+TYGO.US,D,20230501,000000,10.39,10.4,10.38,10.4,22461,0
+TYGO.US,D,20230502,000000,10.38,10.4,10.38,10.4,102746,0
+TYGO.US,D,20230503,000000,10.4,10.4,10.4,10.4,708,0
+TYGO.US,D,20230504,000000,10.4,10.405,10.4,10.4,5403,0
+TYGO.US,D,20230505,000000,10.395,10.395,10.395,10.395,126,0
+TYGO.US,D,20230508,000000,10.395,10.4,10.395,10.4,19524,0
+TYGO.US,D,20230509,000000,10.4,10.41,10.4,10.4,6002,0
+TYGO.US,D,20230510,000000,10.4,10.41,10.4,10.405,11166,0
+TYGO.US,D,20230511,000000,10.42,10.42,10.39,10.4,115491,0
+TYGO.US,D,20230512,000000,10.39,10.46,10.35,10.37,203776,0
+TYGO.US,D,20230515,000000,10.2001,10.9,9.75,10.4,58413,0
+TYGO.US,D,20230516,000000,10.3,11.89,10.0501,10.42,40185,0
+TYGO.US,D,20230517,000000,10.32,11.26,10.32,10.62,10007,0
+TYGO.US,D,20230518,000000,11.98,14.99,10.3,10.4,96487,0
+TYGO.US,D,20230519,000000,10.32,11.1099,10.1,10.75,31683,0
+TYGO.US,D,20230522,000000,11.3,11.3,10,10.2,54781,0
+TYGO.US,D,20230523,000000,10.6,10.6,7.65,10,78093,0
+TYGO.US,D,20230524,000000,21.33,21.33,12.05,12.71,1063900,0
+TYGO.US,D,20230525,000000,11.5,12.048,10.71,11.2,178200,0
+TYGO.US,D,20230526,000000,10.77,10.85,10.4,10.76,44800,0
+TYGO.US,D,20230530,000000,10.57,11.32,9.69,10.65,119338,0
+TYGO.US,D,20230531,000000,10.51,11.72,10.51,11.72,100796,0
+TYGO.US,D,20230601,000000,12.39,27,10.65,21.52,1654415,0
+TYGO.US,D,20230602,000000,18.58,19.8999,15.16,16.77,412049,0
+TYGO.US,D,20230605,000000,15.66,17.5,15.46,17.34,70397,0
+TYGO.US,D,20230606,000000,16.68,17.4,15.12,16.91,83595,0
+TYGO.US,D,20230607,000000,16.41,21.78,16.41,20.45,187801,0
+TYGO.US,D,20230608,000000,20.04,21.4,18.75,20.3,82873,0
+TYGO.US,D,20230609,000000,20.27,20.7,17.04,18.47,63082,0
+TYGO.US,D,20230612,000000,17.76,18,15.035,15.99,82208,0
+TYGO.US,D,20230613,000000,15.68,16.08,15.3,15.76,103338,0
+TYGO.US,D,20230614,000000,15.68,16.29,15.6,16.09,56959,0
+TYGO.US,D,20230615,000000,16.07,16.5,15.61,16.1001,160002,0
+TYGO.US,D,20230616,000000,16.11,16.49,15.88,16.2,24765,0
+TYGO.US,D,20230620,000000,16.45,18,16.11,17.77,157911,0
+TYGO.US,D,20230621,000000,17.78,18.35,17,17.98,79464,0
+TYGO.US,D,20230622,000000,18,18.47,17.52,18.4,41713,0
+TYGO.US,D,20230623,000000,18.18,18.18,17.01,17.8,35037,0
+TYGO.US,D,20230626,000000,17.11,17.6,17.01,17.49,37790,0
+TYGO.US,D,20230627,000000,17.45,17.5,16.51,17.31,15294,0
+TYGO.US,D,20230628,000000,16.99,17.4,16.6607,16.99,13838,0
+TYGO.US,D,20230629,000000,17.1,17.1,16.36,16.6,9732,0
+TYGO.US,D,20230630,000000,16.65,18.55,16.5,18.55,167862,0
+TYGO.US,D,20230703,000000,18.48,19.25,17.605,19.25,38151,0
+TYGO.US,D,20230705,000000,19,19,18.141,18.65,50649,0
+TYGO.US,D,20230706,000000,18.18,18.6299,17.54,18.12,46730,0
+TYGO.US,D,20230707,000000,18.27,19.5,18.27,19.46,38414,0
+TYGO.US,D,20230710,000000,19.48,21.5,19.2,21.5,67579,0
+TYGO.US,D,20230711,000000,21.5,22.98,21.4,22.1,48646,0
+TYGO.US,D,20230712,000000,22.25,24.5,20.62,23.586,47046,0
+TYGO.US,D,20230713,000000,23.58,25.75,23.1091,24.61,114689,0
+TYGO.US,D,20230714,000000,24.74,25,23.01,24,51986,0
+TYGO.US,D,20230717,000000,23.7,26,23,25.9,58299,0
+TYGO.US,D,20230718,000000,25.53,26.55,24.77,25.7,26131,0
+TYGO.US,D,20230719,000000,26.2,26.98,24.71,25,34638,0
+TYGO.US,D,20230720,000000,25.1,25.1,22.79,22.79,18878,0
+TYGO.US,D,20230721,000000,22.85,24.44,22.81,24.17,19210,0
+TYGO.US,D,20230724,000000,23.98,26.98,23.41,26.01,28549,0
+TYGO.US,D,20230725,000000,25.77,26.41,25.5,26.26,31188,0
+TYGO.US,D,20230726,000000,25.49,26.89,25,25.44,19993,0
+TYGO.US,D,20230727,000000,25.4,25.6,23.8102,24.18,10881,0
+TYGO.US,D,20230728,000000,23.98,25.2,23.98,24.96,22480,0
+TYGO.US,D,20230731,000000,25.01,25.01,18.5,21.85,161134,0
+TYGO.US,D,20230801,000000,21.5,21.8999,19.57,19.86,40411,0
+TYGO.US,D,20230802,000000,19.86,20.9999,18.5,19.31,21519,0
+TYGO.US,D,20230803,000000,19,19.314,18.1,19.16,15708,0
+TYGO.US,D,20230804,000000,20.38,20.9116,19.17,20.1,47826,0
+TYGO.US,D,20230807,000000,20,21,19.575,20.75,29988,0
+TYGO.US,D,20230808,000000,20,21.48,19.85,21.3,70742,0
+TYGO.US,D,20230809,000000,12.16,13.5,11.1001,12.01,986822,0
+TYGO.US,D,20230810,000000,12.25,12.25,11.12,11.53,261441,0
+TYGO.US,D,20230811,000000,11.63,11.63,11.0001,11.5,75285,0
+TYGO.US,D,20230814,000000,11.51,11.63,11.38,11.59,58331,0
+TYGO.US,D,20230815,000000,11.5,11.62,11.28,11.41,86899,0
+TYGO.US,D,20230816,000000,11.15,11.52,11.15,11.5,36829,0
+TYGO.US,D,20230817,000000,11.3,11.57,11.2,11.5,27194,0
+TYGO.US,D,20230818,000000,11.29,11.32,10.285,10.97,79263,0
+TYGO.US,D,20230821,000000,10.8,11.36,10.8,11.12,62037,0
+TYGO.US,D,20230822,000000,11.19,11.67,11.12,11.18,19595,0
+TYGO.US,D,20230823,000000,11.27,11.49,11.2,11.29,36702,0
+TYGO.US,D,20230824,000000,11.4,11.4,10.62,11.21,45722,0
+TYGO.US,D,20230825,000000,11.25,11.31,10.88,11.29,42103,0
+TYGO.US,D,20230828,000000,11.54,11.6,10.89,11.41,83618,0
+TYGO.US,D,20230829,000000,11.41,11.69,10.96,11.03,44720,0
+TYGO.US,D,20230830,000000,11,11.24,10.01,10.04,81338,0
+TYGO.US,D,20230831,000000,10.21,10.41,9.5,9.62,57107,0
+TYGO.US,D,20230901,000000,9.6,9.8,8.82,9.05,102450,0
+TYGO.US,D,20230905,000000,9.08,9.54,8.51,9.14,117769,0
+TYGO.US,D,20230906,000000,9.14,9.15,8.88,9,35122,0
+TYGO.US,D,20230907,000000,8.93,9.05,8.9,9.02,38187,0
+TYGO.US,D,20230908,000000,8.99,9,8.6301,8.78,25673,0
+TYGO.US,D,20230911,000000,8.99,9,8.55,8.71,47985,0
+TYGO.US,D,20230912,000000,8.71,8.78,8.14,8.21,48558,0
+TYGO.US,D,20230913,000000,8.31,8.31,7.7284,7.9,38610,0
+TYGO.US,D,20230914,000000,8,8.3099,7.71,7.93,51849,0
+TYGO.US,D,20230915,000000,8.12,8.3223,7.54,8.05,346851,0
+TYGO.US,D,20230918,000000,7.9,8.21,7.73,7.85,146788,0
+TYGO.US,D,20230919,000000,7.95,8,7.5288,7.72,94308,0
+TYGO.US,D,20230920,000000,7.63,7.9,7.55,7.79,28196,0
+TYGO.US,D,20230921,000000,7.6,7.89,7.42,7.64,35629,0
+TYGO.US,D,20230922,000000,7.51,7.6304,7.1,7.15,23221,0
+TYGO.US,D,20230925,000000,7.07,7.1999,6.275,6.61,82274,0
+TYGO.US,D,20230926,000000,6.61,6.95,6.5,6.74,14436,0
+TYGO.US,D,20230927,000000,6.74,6.8,6.36,6.36,13592,0
+TYGO.US,D,20230928,000000,6.36,6.63,6.195,6.32,18688,0
+TYGO.US,D,20230929,000000,6.5,7.12,6.4,7.01,27969,0
+TYGO.US,D,20231002,000000,7.41,8.2,6.72,7.02,36730,0
+TYGO.US,D,20231003,000000,6.93,7.0125,6.52,6.99,21198,0
+TYGO.US,D,20231004,000000,6.99,7.3,6.75,6.85,27623,0
+TYGO.US,D,20231005,000000,7.04,7.28,6.87,7.24,17286,0
+TYGO.US,D,20231006,000000,7.1,7.4899,6.59,7.45,47580,0
+TYGO.US,D,20231009,000000,6.66,7,5.25,5.3,149713,0
+TYGO.US,D,20231010,000000,5.36,5.4,4.7,4.76,184465,0
+TYGO.US,D,20231011,000000,4.78,4.78,4,4.08,124231,0
+TYGO.US,D,20231012,000000,4.05,4.48,3.6,4.39,137006,0
+TYGO.US,D,20231013,000000,4.26,4.31,3.95,4.01,43999,0
+TYGO.US,D,20231016,000000,4.02,4.02,3.48,3.55,73085,0
+TYGO.US,D,20231017,000000,3.7,3.76,3.51,3.73,53481,0
+TYGO.US,D,20231018,000000,3.81,4.15,3.54,3.75,89527,0
+TYGO.US,D,20231019,000000,3.75,3.76,3.3499,3.42,44197,0
+TYGO.US,D,20231020,000000,3.4,3.63,2.97,3,79093,0
+TYGO.US,D,20231023,000000,3.02,3.05,2.62,2.77,94028,0
+TYGO.US,D,20231024,000000,2.97,3,2.8299,2.9,32062,0
+TYGO.US,D,20231025,000000,2.98,2.98,2.79,2.94,22905,0
+TYGO.US,D,20231026,000000,2.94,3,2.78,2.88,36067,0
+TYGO.US,D,20231027,000000,2.88,2.99,2.8174,2.89,16879,0
+TYGO.US,D,20231030,000000,2.98,2.99,2.73,2.85,34382,0
+TYGO.US,D,20231031,000000,2.725,2.8,2.51,2.63,52247,0
+TYGO.US,D,20231101,000000,2.65,2.65,2.44,2.56,24105,0
+TYGO.US,D,20231102,000000,2.6,2.6,2.39,2.4,31861,0
+TYGO.US,D,20231103,000000,2.47,2.66,2.41,2.51,48704,0
+TYGO.US,D,20231106,000000,2.59,2.63,2.42,2.44,50494,0
+TYGO.US,D,20231107,000000,2.46,2.55,2.15,2.26,73964,0
+TYGO.US,D,20231108,000000,2.25,2.6,2.085,2.17,149286,0
+TYGO.US,D,20231109,000000,2.19,2.39,2.1,2.2,120758,0
+TYGO.US,D,20231110,000000,2.19,2.19,1.8,1.97,96929,0
+TYGO.US,D,20231113,000000,2.16,2.17,1.98,1.9801,70023,0
+TYGO.US,D,20231114,000000,2,2.45,1.8806,2.4,80481,0
+TYGO.US,D,20231115,000000,2.49,2.64,2.1101,2.12,122100,0
+TYGO.US,D,20231116,000000,2.18,2.19,2.0711,2.16,20573,0
+TYGO.US,D,20231117,000000,2.17,2.32,2.17,2.29,42553,0
+TYGO.US,D,20231120,000000,2.66,2.77,2.4,2.65,96450,0
+TYGO.US,D,20231121,000000,2.64,3.48,2.6057,3.24,178296,0
+TYGO.US,D,20231122,000000,3.19,3.37,2.86,3,53865,0
+TYGO.US,D,20231124,000000,2.94,2.95,2.62,2.67,36255,0
+TYGO.US,D,20231127,000000,2.68,2.68,2.15,2.2,235779,0
+TYGO.US,D,20231128,000000,2.2,2.26,1.98,1.99,172836,0
+TYGO.US,D,20231129,000000,2.08,2.23,2.05,2.23,98560,0
+TYGO.US,D,20231130,000000,2.19,2.29,2.14,2.18,48262,0
+TYGO.US,D,20231201,000000,2.1,2.18,2.09,2.15,88464,0
+TYGO.US,D,20231204,000000,2.09,2.2,1.95,1.96,158515,0
+TYGO.US,D,20231205,000000,2,2,1.85,1.87,81993,0
+TYGO.US,D,20231206,000000,1.95,1.9938,1.88,1.92,28285,0
+TYGO.US,D,20231207,000000,1.9,1.92,1.83,1.83,67860,0
+TYGO.US,D,20231208,000000,1.81,1.85,1.8,1.85,53455,0
+TYGO.US,D,20231211,000000,1.8,1.87,1.8,1.83,69412,0
+TYGO.US,D,20231212,000000,1.81,1.83,1.72,1.79,89148,0
+TYGO.US,D,20231213,000000,1.79,1.83,1.75,1.77,76234,0
+TYGO.US,D,20231214,000000,1.79,2.04,1.79,1.97,248522,0
+TYGO.US,D,20231215,000000,1.97,2.04,1.96,2,116701,0
+TYGO.US,D,20231218,000000,2.01,2.04,1.96,2,115463,0
+TYGO.US,D,20231219,000000,2,2.12,1.94,2,175461,0
+TYGO.US,D,20231220,000000,1.93,1.99,1.83,1.88,106715,0
+TYGO.US,D,20231221,000000,1.97,1.99,1.91,1.99,34464,0
+TYGO.US,D,20231222,000000,2,2.06,1.96,2.01,103801,0
+TYGO.US,D,20231226,000000,1.99,2.01,1.9101,1.99,52554,0
+TYGO.US,D,20231227,000000,1.99,2.19,1.95,2.14,138070,0
+TYGO.US,D,20231228,000000,2.13,2.19,2.1,2.15,97524,0
+TYGO.US,D,20231229,000000,2.17,2.17,2.05,2.09,102765,0
+TYGO.US,D,20240102,000000,2.06,2.1,1.95,1.97,71401,0
+TYGO.US,D,20240103,000000,1.91,2,1.79,1.98,93481,0
+TYGO.US,D,20240104,000000,1.98,1.98,1.78,1.8,127925,0
+TYGO.US,D,20240105,000000,1.85,1.85,1.71,1.76,164782,0
+TYGO.US,D,20240108,000000,1.8,1.8,1.62,1.67,116159,0
+TYGO.US,D,20240109,000000,1.7,1.73,1.47,1.5,105109,0
+TYGO.US,D,20240110,000000,1.57,1.67,1.53,1.55,90270,0
+TYGO.US,D,20240111,000000,1.5276,1.57,1.4,1.49,130754,0
+TYGO.US,D,20240112,000000,1.49,1.6911,1.49,1.52,42429,0
+TYGO.US,D,20240116,000000,1.54,1.58,1.46,1.54,55258,0
+TYGO.US,D,20240117,000000,1.61,1.65,1.4,1.45,146189,0
+TYGO.US,D,20240118,000000,1.46,1.605,1.46,1.54,33627,0
+TYGO.US,D,20240119,000000,1.52,1.5266,1.421,1.46,41688,0
+TYGO.US,D,20240122,000000,1.47,1.49,1.45,1.46,22372,0
+TYGO.US,D,20240123,000000,1.46,1.47,1.44,1.45,17860,0
+TYGO.US,D,20240124,000000,1.46,1.46,1.35,1.4,32614,0
+TYGO.US,D,20240125,000000,1.45,1.48,1.4,1.44,27668,0
+TYGO.US,D,20240126,000000,1.48,1.49,1.4201,1.43,33483,0
+TYGO.US,D,20240129,000000,1.43,1.51,1.42,1.5,32728,0
+TYGO.US,D,20240130,000000,1.51,1.51,1.47,1.51,19983,0
+TYGO.US,D,20240131,000000,1.5,1.51,1.42,1.46,28709,0
+TYGO.US,D,20240201,000000,1.48,1.48,1.42,1.42,20728,0
+TYGO.US,D,20240202,000000,1.43,1.43,1.345,1.37,69913,0
+TYGO.US,D,20240205,000000,1.37,1.37,1.29,1.33,55699,0
+TYGO.US,D,20240206,000000,1.35,1.4,1.34,1.4,97643,0
+TYGO.US,D,20240207,000000,1.41,1.45,1.38,1.4,179975,0
+TYGO.US,D,20240208,000000,1.39,1.43,1.38,1.43,25459,0
+TYGO.US,D,20240209,000000,1.43,1.43,1.33,1.35,31126,0
+TYGO.US,D,20240212,000000,1.37,1.44,1.37,1.39,64923,0
+TYGO.US,D,20240213,000000,1.38,1.42,1.38,1.39,114644,0
+TYGO.US,D,20240214,000000,1.36,1.68,1.36,1.68,247905,0
+TYGO.US,D,20240215,000000,1.65,2.1222,1.6,2.04,261854,0
+TYGO.US,D,20240216,000000,2,2,1.68,1.81,169607,0
+TYGO.US,D,20240220,000000,1.8,1.8,1.45,1.46,109745,0
+TYGO.US,D,20240221,000000,1.47,1.47,1.25,1.31,159301,0
+TYGO.US,D,20240222,000000,1.45,1.55,1.45,1.48,107689,0
+TYGO.US,D,20240223,000000,1.48,1.49,1.26,1.32,153944,0
+TYGO.US,D,20240226,000000,1.33,1.4499,1.33,1.33,74011,0
+TYGO.US,D,20240227,000000,1.37,1.41,1.32,1.32,170352,0
+TYGO.US,D,20240228,000000,1.35,1.36,1.31,1.34,69545,0
+TYGO.US,D,20240229,000000,1.34,1.38,1.26,1.35,186195,0
+TYGO.US,D,20240301,000000,1.41,1.41,1.26,1.34,128166,0
+TYGO.US,D,20240304,000000,1.34,1.38,1.28,1.33,103037,0
+TYGO.US,D,20240305,000000,1.33,1.33,1.17,1.29,147154,0
+TYGO.US,D,20240306,000000,1.31,1.37,1.3003,1.37,28847,0
+TYGO.US,D,20240307,000000,1.36,1.37,1.29,1.32,81192,0
+TYGO.US,D,20240308,000000,1.32,1.33,1.2,1.2,151148,0
+TYGO.US,D,20240311,000000,1.26,1.285,1.19,1.2,134420,0
+TYGO.US,D,20240312,000000,1.22,1.26,1.2,1.22,40759,0
+TYGO.US,D,20240313,000000,1.23,1.27,1.22,1.22,98310,0
+TYGO.US,D,20240314,000000,1.23,1.23,1.15,1.15,185565,0
+TYGO.US,D,20240315,000000,1.17,1.18,1.01,1.01,170030,0
+TYGO.US,D,20240318,000000,1.04,1.09,0.98,0.98,132862,0
+TYGO.US,D,20240319,000000,1.03,1.06,0.93,0.95,121737,0
+TYGO.US,D,20240320,000000,0.93,0.99,0.86,0.99,124131,0
+TYGO.US,D,20240321,000000,1,1.08,0.99,1.04,84815,0
+TYGO.US,D,20240322,000000,1.04,1.0691,1.0022,1.03,35440,0
+TYGO.US,D,20240325,000000,1.03,1.06,1.01,1.04,45269,0
+TYGO.US,D,20240326,000000,1.03,1.07,1.01,1.06,42813,0
+TYGO.US,D,20240327,000000,1.045,1.06,1.03,1.06,6561,0
+TYGO.US,D,20240328,000000,1.06,1.07,1.04,1.07,13623,0
+TYGO.US,D,20240401,000000,1.07,1.07,1.05,1.07,22893,0
+TYGO.US,D,20240402,000000,1.02,1.06,1,1,28944,0
+TYGO.US,D,20240403,000000,1.01,1.04,1,1.03,25159,0
+TYGO.US,D,20240404,000000,1.03,1.05,1,1.02,17628,0
+TYGO.US,D,20240405,000000,1.04,1.04,0.9901,1.025,10501,0
+TYGO.US,D,20240408,000000,1.0036,1.06,1,1.04,28870,0
+TYGO.US,D,20240409,000000,1.06,1.17,1.03,1.14,172209,0
+TYGO.US,D,20240410,000000,1.16,1.17,1.0601,1.1,120566,0
+TYGO.US,D,20240411,000000,1.13,1.13,1.08,1.13,27086,0
+TYGO.US,D,20240412,000000,1.13,1.13,1.02,1.1,51889,0
+TYGO.US,D,20240415,000000,1.1,1.1,0.99,1.03,56113,0
+TYGO.US,D,20240416,000000,1.01,1.02,0.97,1,38392,0
+TYGO.US,D,20240417,000000,0.9998,0.9998,0.91,0.9195,97383,0
+TYGO.US,D,20240418,000000,0.9545,1.01,0.9369,0.9988,20839,0
+TYGO.US,D,20240419,000000,0.989,0.99,0.8988,0.9172,36537,0
+TYGO.US,D,20240422,000000,0.97,0.9863,0.92,0.9863,23404,0
+TYGO.US,D,20240423,000000,0.96,1.06,0.96,1.02,26310,0
+TYGO.US,D,20240424,000000,1.04,1.04,0.9676,0.97,7442,0
+TYGO.US,D,20240425,000000,0.9316,1.02,0.9216,0.95,17523,0
+TYGO.US,D,20240426,000000,0.98,1.14,0.95,1.07,43536,0
+TYGO.US,D,20240429,000000,1.12,1.15,1.0556,1.15,28661,0
+TYGO.US,D,20240430,000000,1.08,1.11,1.03,1.1,13992,0
+TYGO.US,D,20240501,000000,1.085,1.11,0.99,1.1,24828,0
+TYGO.US,D,20240502,000000,1.09,1.14,0.9999,1.12,38851,0
+TYGO.US,D,20240503,000000,1.15,1.16,1.0201,1.12,41052,0
+TYGO.US,D,20240506,000000,1.09,1.1505,1.07,1.1,9798,0
+TYGO.US,D,20240507,000000,1.06,1.16,1.06,1.13,41055,0
+TYGO.US,D,20240508,000000,1.13,1.15,1.05,1.15,14085,0
+TYGO.US,D,20240509,000000,1.15,1.15,1.1,1.1,8580,0
+TYGO.US,D,20240510,000000,1.08,1.14,1.06,1.08,18230,0
+TYGO.US,D,20240513,000000,1.1066,1.15,1.1,1.14,25595,0
+TYGO.US,D,20240514,000000,1.15,1.39,1.14,1.36,220886,0
+TYGO.US,D,20240515,000000,1.45,1.54,1.3,1.45,313858,0
+TYGO.US,D,20240516,000000,1.44,1.5,1.43,1.43,20416,0
+TYGO.US,D,20240517,000000,1.39,1.4103,1.06,1.12,127219,0
+TYGO.US,D,20240520,000000,1.16,1.26,1.15,1.23,33313,0
+TYGO.US,D,20240521,000000,1.22,1.28,1.1996,1.27,19459,0
+TYGO.US,D,20240522,000000,1.27,1.5,1.24,1.46,56939,0
+TYGO.US,D,20240523,000000,1.44,1.455,1.22,1.3,49425,0
+TYGO.US,D,20240524,000000,1.3,1.47,1.2001,1.27,42794,0
+TYGO.US,D,20240528,000000,1.29,1.4,1.28,1.4,17430,0
+TYGO.US,D,20240529,000000,1.35,1.42,1.33,1.4,13981,0
+TYGO.US,D,20240530,000000,1.38,1.52,1.32,1.47,96253,0
+TYGO.US,D,20240531,000000,1.49,1.54,1.45,1.52,56329,0
+TYGO.US,D,20240603,000000,1.59,1.6,1.53,1.55,35767,0
+TYGO.US,D,20240604,000000,1.59,1.5999,1.45,1.5,26519,0
+TYGO.US,D,20240605,000000,1.57,1.66,1.52,1.56,67285,0
+TYGO.US,D,20240606,000000,1.59,1.69,1.51,1.53,44972,0
+TYGO.US,D,20240607,000000,1.58,1.6199,1.54,1.59,6999,0
+TYGO.US,D,20240610,000000,1.61,1.65,1.54,1.54,46935,0
+TYGO.US,D,20240611,000000,1.5678,1.67,1.5672,1.63,19737,0
+TYGO.US,D,20240612,000000,1.61,1.7899,1.61,1.74,64024,0
+TYGO.US,D,20240613,000000,1.77,1.79,1.65,1.67,26864,0
+TYGO.US,D,20240614,000000,1.64,1.67,1.57,1.6,23016,0
+TYGO.US,D,20240617,000000,1.61,1.695,1.6,1.64,13806,0
+TYGO.US,D,20240618,000000,1.63,1.63,1.5027,1.54,36084,0
+TYGO.US,D,20240620,000000,1.46,1.5399,1.38,1.45,47349,0
+TYGO.US,D,20240621,000000,1.45,1.45,1.36,1.42,33801,0
+TYGO.US,D,20240624,000000,1.4,1.485,1.28,1.29,43898,0
+TYGO.US,D,20240625,000000,1.31,1.39,1.29,1.35,30189,0
+TYGO.US,D,20240626,000000,1.35,1.4,1.27,1.27,35973,0
+TYGO.US,D,20240627,000000,1.2968,1.43,1.27,1.35,18269,0
+TYGO.US,D,20240628,000000,1.4,1.54,1.3999,1.54,27509,0
+TYGO.US,D,20240701,000000,1.62,1.62,1.48,1.53,19073,0
+TYGO.US,D,20240702,000000,1.51,1.61,1.44,1.56,25790,0
+TYGO.US,D,20240703,000000,1.48,1.62,1.41,1.56,40072,0
+TYGO.US,D,20240705,000000,1.5292,1.61,1.42,1.6,20973,0
+TYGO.US,D,20240708,000000,1.591,1.6,1.4802,1.57,8918,0
+TYGO.US,D,20240709,000000,1.51,1.51,1.39,1.42,14862,0
+TYGO.US,D,20240710,000000,1.59,1.85,1.45,1.73,106802,0
+TYGO.US,D,20240711,000000,1.72,1.72,1.6,1.62,37295,0
+TYGO.US,D,20240712,000000,1.67,1.7,1.6,1.67,22828,0
+TYGO.US,D,20240715,000000,1.64,1.655,1.52,1.54,39567,0
+TYGO.US,D,20240716,000000,1.64,1.64,1.4668,1.55,10537,0
+TYGO.US,D,20240717,000000,1.52,1.63,1.52,1.61,25406,0
+TYGO.US,D,20240718,000000,1.57,1.58,1.54,1.55,16742,0
+TYGO.US,D,20240719,000000,1.59,1.68,1.55,1.55,25544,0
+TYGO.US,D,20240722,000000,1.55,1.55,1.47,1.51,7390,0
+TYGO.US,D,20240723,000000,1.47,1.5312,1.45,1.5312,5167,0
+TYGO.US,D,20240724,000000,1.5078,1.52,1.39,1.46,12858,0
+TYGO.US,D,20240725,000000,1.51,1.67,1.445,1.58,29228,0
+TYGO.US,D,20240726,000000,1.69,1.7,1.6,1.7,13993,0
+TYGO.US,D,20240729,000000,1.68,1.8,1.64,1.74,103370,0
+TYGO.US,D,20240730,000000,1.73,1.73,1.54,1.6,17280,0
+TYGO.US,D,20240731,000000,1.58,1.6,1.58,1.6,15091,0
+TYGO.US,D,20240801,000000,1.6,1.6595,1.54,1.58,27048,0
+TYGO.US,D,20240802,000000,1.51,1.56,1.46,1.5,15088,0
+TYGO.US,D,20240805,000000,1.31,1.4799,1.3,1.45,27269,0
+TYGO.US,D,20240806,000000,1.61,1.7,1.43,1.44,14057,0
+TYGO.US,D,20240807,000000,1.4,1.4,1.27,1.27,38054,0
+TYGO.US,D,20240808,000000,1.31,1.38,1.2701,1.2901,13738,0
+TYGO.US,D,20240809,000000,1.27,1.33,1.19,1.26,45164,0
+TYGO.US,D,20240812,000000,1.22,1.25,1.1446,1.19,76723,0
+TYGO.US,D,20240813,000000,1.19,1.19,1.08,1.08,16674,0
+TYGO.US,D,20240814,000000,1.08,1.0802,0.96,0.96,56086,0
+TYGO.US,D,20240815,000000,0.9801,1.1486,0.9801,1.07,14018,0
+TYGO.US,D,20240816,000000,1.12,1.2306,1,1.06,70574,0
+TYGO.US,D,20240819,000000,1.1,1.15,1.1,1.14,10726,0
+TYGO.US,D,20240820,000000,1.16,1.21,1.1509,1.2,13577,0
+TYGO.US,D,20240821,000000,1.24,1.28,1.127,1.21,9516,0
+TYGO.US,D,20240822,000000,1.12,1.22,1.08,1.14,8649,0
+TYGO.US,D,20240823,000000,1.13,1.28,1.13,1.21,9564,0
+TYGO.US,D,20240826,000000,1.17,1.2171,1.17,1.19,2919,0
+TYGO.US,D,20240827,000000,1.2332,1.47,1.16,1.16,23562,0
+TYGO.US,D,20240828,000000,1.15,1.24,1.11,1.14,17572,0
+TYGO.US,D,20240829,000000,1.11,1.18,1.11,1.11,2869,0
+TYGO.US,D,20240830,000000,1.11,1.23,1.11,1.23,11467,0
+TYGO.US,D,20240903,000000,1.18,1.2799,1.11,1.15,8317,0
+TYGO.US,D,20240904,000000,1.12,1.18,1.12,1.14,7485,0
+TYGO.US,D,20240905,000000,1.12,1.18,1.12,1.18,3275,0
+TYGO.US,D,20240906,000000,1.13,1.15,1.04,1.115,20932,0
+TYGO.US,D,20240909,000000,1.17,1.42,1.165,1.4,55561,0
+TYGO.US,D,20240910,000000,1.38,1.45,1.3105,1.4,42754,0
+TYGO.US,D,20240911,000000,1.37,1.49,1.35,1.42,44403,0
+TYGO.US,D,20240912,000000,1.48,1.5,1.3934,1.44,29938,0
+TYGO.US,D,20240913,000000,1.5,1.58,1.37,1.49,123978,0
+TYGO.US,D,20240916,000000,1.5,1.7,1.5,1.6,83645,0
+TYGO.US,D,20240917,000000,1.67,1.75,1.6,1.61,19145,0
+TYGO.US,D,20240918,000000,1.66,1.8,1.43,1.48,112909,0
+TYGO.US,D,20240919,000000,1.5,1.74,1.5,1.62,43641,0
+TYGO.US,D,20240920,000000,1.69,1.79,1.56,1.57,276990,0
+TYGO.US,D,20240923,000000,1.63,1.75,1.5,1.56,14832,0
+TYGO.US,D,20240924,000000,1.56,1.6999,1.4822,1.56,19865,0
+TYGO.US,D,20240925,000000,1.595,1.595,1.41,1.53,51060,0
+TYGO.US,D,20240926,000000,1.63,1.65,1.47,1.64,16182,0
+TYGO.US,D,20240927,000000,1.58,1.65,1.52,1.65,22541,0
+TYGO.US,D,20240930,000000,1.67,1.7,1.62,1.7,8080,0
+TYGO.US,D,20241001,000000,1.74,1.74,1.56,1.56,15875,0
+TYGO.US,D,20241002,000000,1.52,1.6,1.52,1.53,1777,0
+TYGO.US,D,20241003,000000,1.48,1.5785,1.48,1.5,2816,0
+TYGO.US,D,20241004,000000,1.45,1.505,1.3408,1.49,19343,0
+TYGO.US,D,20241007,000000,1.49,1.54,1.41,1.47,34367,0
+TYGO.US,D,20241008,000000,1.4001,1.4899,1.3897,1.4,14248,0
+TYGO.US,D,20241009,000000,1.4,1.5,1.32,1.32,33756,0
+TYGO.US,D,20241010,000000,1.3296,1.34,1.315,1.32,4269,0
+TYGO.US,D,20241011,000000,1.29,1.5,1.26,1.28,46055,0
+TYGO.US,D,20241014,000000,1.35,1.4195,1.19,1.22,58046,0
+TYGO.US,D,20241015,000000,1.29,1.32,1.15,1.18,25938,0
+TYGO.US,D,20241016,000000,1.21,1.38,1.21,1.32,7640,0
+TYGO.US,D,20241017,000000,1.33,1.33,1.2101,1.31,5643,0
+TYGO.US,D,20241018,000000,1.26,1.28,1.2558,1.28,2916,0
+TYGO.US,D,20241021,000000,1.29,1.295,1.25,1.26,2914,0
+TYGO.US,D,20241022,000000,1.25,1.251,1.25,1.25,2247,0
+TYGO.US,D,20241023,000000,1.28,1.28,1.138,1.15,7786,0
+TYGO.US,D,20241024,000000,1.15,1.2294,1.15,1.19,8077,0
+TYGO.US,D,20241025,000000,1.15,1.25,1.15,1.24,7060,0
+TYGO.US,D,20241028,000000,1.21,1.21,1.15,1.19,4279,0
+TYGO.US,D,20241029,000000,1.16,1.2,1.16,1.19,3073,0
+TYGO.US,D,20241030,000000,1.14,1.2299,1.13,1.13,50017,0
+TYGO.US,D,20241031,000000,1.13,1.2,1.082,1.15,38586,0
+TYGO.US,D,20241101,000000,1.1501,1.19,1.15,1.17,5774,0
+TYGO.US,D,20241104,000000,1.12,1.1632,1.1,1.11,18642,0
+TYGO.US,D,20241105,000000,1.19,1.23,1.15,1.18,13975,0
+TYGO.US,D,20241106,000000,1.15,1.25,1.09,1.15,23102,0
+TYGO.US,D,20241107,000000,1.08,1.14,1.04,1.08,10739,0
+TYGO.US,D,20241108,000000,1.07,1.12,0.99,1.08,33531,0
+TYGO.US,D,20241111,000000,1.04,1.12,1.04,1.07,32072,0
+TYGO.US,D,20241112,000000,1.0999,1.1296,1.0604,1.1,25131,0
+TYGO.US,D,20241113,000000,1.0604,1.09,1.04,1.04,11419,0
+TYGO.US,D,20241114,000000,1.0788,1.0788,1.045,1.06,20030,0
+TYGO.US,D,20241115,000000,1.06,1.1,1.04,1.06,17628,0
+TYGO.US,D,20241118,000000,1.07,1.07,1,1,54202,0
+TYGO.US,D,20241119,000000,1,1.06,0.98,1,17157,0
+TYGO.US,D,20241120,000000,1.03,1.03,1.01,1.02,2926,0
+TYGO.US,D,20241121,000000,1.022,1.0362,0.96,0.96,36239,0
+TYGO.US,D,20241122,000000,0.92,0.99,0.91,0.931,41498,0
+TYGO.US,D,20241125,000000,0.94,1.07,0.94,1.02,32567,0
+TYGO.US,D,20241126,000000,1.07,1.07,0.99,0.99,11919,0
+TYGO.US,D,20241127,000000,1,1,0.84,0.85,44883,0
+TYGO.US,D,20241129,000000,0.87,0.9422,0.87,0.92,13343,0
+TYGO.US,D,20241202,000000,0.92,0.95,0.870001,0.95,38491,0
+TYGO.US,D,20241203,000000,0.95,0.96,0.881,0.9001,50926,0
+TYGO.US,D,20241204,000000,0.88,0.88,0.8638,0.87,20449,0
+TYGO.US,D,20241205,000000,0.8799,0.88,0.83,0.83,57893,0
+TYGO.US,D,20241206,000000,0.8342,0.84,0.7745,0.7901,22642,0
+TYGO.US,D,20241209,000000,0.8,0.92,0.8,0.89,38491,0
+TYGO.US,D,20241210,000000,0.919,0.919,0.860001,0.899,18173,0
+TYGO.US,D,20241211,000000,0.89,0.89,0.843,0.85,60522,0
+TYGO.US,D,20241212,000000,0.885,0.99,0.8734,0.9,60549,0
+TYGO.US,D,20241213,000000,0.9047,0.9788,0.862001,0.88,30758,0
+TYGO.US,D,20241216,000000,0.8565,0.938,0.8565,0.8901,19872,0
+TYGO.US,D,20241217,000000,0.911,0.93,0.86,0.93,18155,0
+TYGO.US,D,20241218,000000,0.92,0.92,0.85,0.883,25330,0
+TYGO.US,D,20241219,000000,0.883,0.93,0.843,0.9019,13014,0
+TYGO.US,D,20241220,000000,0.8451,0.96,0.8451,0.9385,37225,0
+TYGO.US,D,20241223,000000,0.87,0.93,0.852,0.91,20316,0
+TYGO.US,D,20241224,000000,0.91,0.92,0.9,0.91,12696,0
+TYGO.US,D,20241226,000000,0.9,0.91,0.843,0.9,25355,0
+TYGO.US,D,20241227,000000,0.98,1.035,0.89,1.035,70898,0
+TYGO.US,D,20241230,000000,1,1.02,0.9212,1,76338,0
+TYGO.US,D,20241231,000000,1.04,1.06,0.9422,0.9849,60506,0
+TYGO.US,D,20250102,000000,0.9996,1.0035,0.9466,1,4428,0
+TYGO.US,D,20250103,000000,0.95,1.085,0.88,0.939,53191,0
+TYGO.US,D,20250106,000000,0.9662,1.02,0.9505,0.99,17746,0
+TYGO.US,D,20250107,000000,1.03,1.63,0.96,0.9902,4946541,0
+TYGO.US,D,20250108,000000,1.01,1.08,0.843,0.89,370873,0
+TYGO.US,D,20250110,000000,0.8753,0.94,0.8607,0.939,90875,0
+TYGO.US,D,20250113,000000,0.948,0.9776,0.7801,0.8002,206796,0
+TYGO.US,D,20250114,000000,0.8401,0.8831,0.78,0.828,38277,0
+TYGO.US,D,20250115,000000,0.815,0.8922,0.7701,0.85,145951,0
+TYGO.US,D,20250116,000000,0.85,0.87,0.7564,0.84,73771,0
+TYGO.US,D,20250117,000000,0.879,0.9852,0.8,0.969,131250,0
+TYGO.US,D,20250121,000000,0.985,1.158,0.8706,1.05,651581,0
+TYGO.US,D,20250122,000000,1.03,1.08,0.9357,1.01,207515,0
+TYGO.US,D,20250123,000000,0.9801,1.04,0.9,1.01,96970,0
+TYGO.US,D,20250124,000000,1,1.01,0.973,0.9882,20891,0
+TYGO.US,D,20250127,000000,0.97,1,0.95,0.98,16661,0
+TYGO.US,D,20250128,000000,0.93,1,0.92,0.9543,42358,0
+TYGO.US,D,20250129,000000,1,1.0035,0.922,0.956,35869,0
+TYGO.US,D,20250130,000000,0.99,0.999,0.95,0.96455,14306,0
+TYGO.US,D,20250131,000000,0.95,1.07,0.9408,1.0193,581955,0
+TYGO.US,D,20250203,000000,1,1.03,0.9518,1.03,27921,0
+TYGO.US,D,20250204,000000,1.1,1.1,1.05,1.05,24298,0
+TYGO.US,D,20250205,000000,0.97,1.08,0.97,1.05,47387,0
+TYGO.US,D,20250206,000000,1.1,1.1,0.98,1,23024,0
+TYGO.US,D,20250207,000000,1.037,1.037,0.9271,0.99,29504,0
+TYGO.US,D,20250210,000000,0.99,1.02,0.9302,0.99,62767,0
+TYGO.US,D,20250211,000000,0.989,1.02,0.92,1,25379,0
+TYGO.US,D,20250212,000000,0.91,1.01,0.9,1,63453,0
+TYGO.US,D,20250213,000000,1.04,1.04,0.99,1.04,22143,0
+TYGO.US,D,20250214,000000,1.04,1.04,0.95,1.02,58775,0
+TYGO.US,D,20250218,000000,0.9895,1.01,0.95,0.98,7146,0
+TYGO.US,D,20250219,000000,0.99,1.032,0.9627,1.01,34527,0
+TYGO.US,D,20250220,000000,1.01,1.0399,0.9677,0.9808,5385,0
+TYGO.US,D,20250221,000000,1.0018,1.01,0.95,0.96,36001,0
+TYGO.US,D,20250224,000000,1,1,0.95,0.9598,11749,0
+TYGO.US,D,20250225,000000,0.9598,0.9598,0.92,0.92,3989,0
+TYGO.US,D,20250226,000000,0.9788,1.02,0.9201,0.9425,5290,0
+TYGO.US,D,20250227,000000,0.93,0.947,0.86,0.937,42418,0
+TYGO.US,D,20250228,000000,0.86,0.9547,0.86,0.89,15594,0
+TYGO.US,D,20250303,000000,0.87774,0.92,0.85,0.85,54971,0
+TYGO.US,D,20250304,000000,0.9,0.9,0.81,0.869999,19835,0
+TYGO.US,D,20250305,000000,0.8694,0.9199,0.81,0.864,8483,0
+TYGO.US,D,20250306,000000,0.8,0.9181,0.8,0.8601,11586,0
+TYGO.US,D,20250307,000000,0.881,0.89,0.8501,0.8864,3815,0
+TYGO.US,D,20250310,000000,0.88,0.9072,0.84,0.84,15050,0
+TYGO.US,D,20250311,000000,0.9,0.9093,0.8107,0.8585,41832,0
+TYGO.US,D,20250312,000000,0.89,0.9195,0.86,0.86,4286,0
+TYGO.US,D,20250313,000000,0.899,0.899,0.85,0.87,3539,0
+TYGO.US,D,20250314,000000,0.9,0.92,0.9,0.918,5051,0
+TYGO.US,D,20250317,000000,0.93,0.9352,0.88,0.8902,35235,0
+TYGO.US,D,20250318,000000,0.84,0.9795,0.84,0.89,7756,0
+TYGO.US,D,20250319,000000,0.9,0.98,0.9,0.9,39640,0
+TYGO.US,D,20250320,000000,0.9,0.96,0.86,0.9246,6521,0
+TYGO.US,D,20250321,000000,0.9246,1.03,0.85,1.03,58740,0
+TYGO.US,D,20250324,000000,1,1.005,0.93,0.97,15248,0
+TYGO.US,D,20250325,000000,0.925,0.959999,0.9,0.9499,15380,0
+TYGO.US,D,20250326,000000,0.95,0.95,0.9,0.93,3059,0
+TYGO.US,D,20250327,000000,0.9125,0.95,0.9,0.95,1865,0
+TYGO.US,D,20250328,000000,0.92,0.92,0.86,0.862,23094,0
+TYGO.US,D,20250331,000000,0.889,0.905,0.84,0.84,9819,0
+TYGO.US,D,20250401,000000,0.819,0.9492,0.819,0.8289,20654,0
+TYGO.US,D,20250402,000000,0.84,0.918,0.8136,0.82,36650,0
+TYGO.US,D,20250403,000000,0.805,0.86,0.79,0.79,35601,0
+TYGO.US,D,20250404,000000,0.75,0.75,0.5802,0.73,67798,0
+TYGO.US,D,20250407,000000,0.66,0.8001,0.648,0.67,49959,0
+TYGO.US,D,20250408,000000,0.6709,0.84,0.61995,0.74,83230,0
+TYGO.US,D,20250409,000000,0.7,0.762,0.651,0.762,11971,0
+TYGO.US,D,20250410,000000,0.802,0.8257,0.7102,0.712,23942,0
+TYGO.US,D,20250411,000000,0.72,0.8478,0.7168,0.739,27249,0
+TYGO.US,D,20250414,000000,0.73,0.77,0.7,0.77,10840,0
+TYGO.US,D,20250415,000000,0.8165,0.8165,0.7301,0.74,9339,0
+TYGO.US,D,20250416,000000,0.739,0.84,0.73,0.75,5375,0
+TYGO.US,D,20250417,000000,0.7882,0.7957,0.751,0.7957,2138,0
+TYGO.US,D,20250421,000000,0.751,0.793,0.75,0.793,1892,0
+TYGO.US,D,20250422,000000,0.75,0.848,0.75,0.8,39001,0
+TYGO.US,D,20250423,000000,0.84,0.84,0.7458,0.768,36998,0
+TYGO.US,D,20250424,000000,0.8,0.8379,0.8,0.81,14791,0
+TYGO.US,D,20250425,000000,0.83,0.85,0.8,0.85,29887,0
+TYGO.US,D,20250428,000000,0.88,0.88,0.8,0.831746,2512,0
+TYGO.US,D,20250429,000000,0.822,0.86,0.804101,0.86,6838,0
+TYGO.US,D,20250430,000000,0.825053,0.8458,0.8116,0.8116,6233,0
+TYGO.US,D,20250501,000000,0.8118,0.8631,0.8118,0.84,9680,0
+TYGO.US,D,20250502,000000,0.8471,0.850631,0.8044,0.8466,14095,0
+TYGO.US,D,20250505,000000,0.84,0.84,0.83,0.83,11643,0
+TYGO.US,D,20250506,000000,0.83,0.84,0.8056,0.8056,50682,0
+TYGO.US,D,20250507,000000,0.84,0.925,0.8075,0.9,68004,0
+TYGO.US,D,20250508,000000,0.93,0.93,0.9,0.9201,18481,0
+TYGO.US,D,20250509,000000,0.91,0.925,0.8241,0.9,44798,0
+TYGO.US,D,20250512,000000,0.93,0.95,0.865,0.92,20659,0
+TYGO.US,D,20250513,000000,0.92,0.96,0.92,0.94,15209,0
+TYGO.US,D,20250514,000000,0.96,0.9961,0.9,0.9205,17547,0
+TYGO.US,D,20250515,000000,0.94,0.98,0.88,0.97,15376,0
+TYGO.US,D,20250516,000000,1,1,0.9183,0.95,37968,0
+TYGO.US,D,20250519,000000,0.9702,0.985,0.96,0.985,7924,0
+TYGO.US,D,20250520,000000,0.91,0.985,0.91,0.98,3943,0
+TYGO.US,D,20250521,000000,0.9667,1,0.9667,0.97,2821,0
+TYGO.US,D,20250522,000000,0.96,1,0.922,0.97,23742,0
+TYGO.US,D,20250523,000000,0.9503,1,0.949,1,8035,0
+TYGO.US,D,20250527,000000,1,1.03,0.97,0.97,23956,0
+TYGO.US,D,20250528,000000,1,1.04,0.97,1,13170,0
+TYGO.US,D,20250529,000000,1.01,1.015,0.922,0.9985,17690,0
+TYGO.US,D,20250530,000000,0.9605,1,0.9303,0.96,6687,0
+TYGO.US,D,20250602,000000,1,1.0374,0.99,1.03,18129,0
+TYGO.US,D,20250603,000000,1.05,1.08,1.03,1.08,39927,0
+TYGO.US,D,20250604,000000,1.0781,1.1047,1.0646,1.1,17465,0
+TYGO.US,D,20250605,000000,1.16,1.16,1.0764,1.0764,37057,0
+TYGO.US,D,20250606,000000,1.15,1.1992,1.08,1.14,35512,0
+TYGO.US,D,20250609,000000,1.12,1.2,1.1141,1.16,61930,0
+TYGO.US,D,20250610,000000,1.24,1.24,1.19,1.19,75308,0
+TYGO.US,D,20250611,000000,1.2,1.2699,1.2,1.25,49752,0
+TYGO.US,D,20250612,000000,1.2,1.28,1.2,1.23,40418,0
+TYGO.US,D,20250613,000000,1.19,1.2583,1.13,1.17,49815,0
+TYGO.US,D,20250616,000000,1.21,1.26,1.16,1.21,20389,0
+TYGO.US,D,20250617,000000,1.22,1.2566,1.16,1.22,58430,0
+TYGO.US,D,20250618,000000,1.2302,1.3002,1.22,1.26,49766,0
+TYGO.US,D,20250620,000000,1.22,1.31,1.22,1.27,40489,0
+TYGO.US,D,20250623,000000,1.27,1.3,1.23,1.3,56369,0
+TYGO.US,D,20250624,000000,1.32,1.39,1.27,1.39,52385,0
+TYGO.US,D,20250625,000000,1.42,1.56,1.42,1.48,132570,0
+TYGO.US,D,20250626,000000,1.5,1.5,1.38,1.4,43322,0
+TYGO.US,D,20250627,000000,1.36,1.3803,1.14,1.14,137085,0
+TYGO.US,D,20250630,000000,1.17,1.3,1.17,1.275,61921,0
+TYGO.US,D,20250701,000000,1.29,1.34,1.2,1.33,161922,0
+TYGO.US,D,20250702,000000,1.4,1.4,1.32,1.32,28218,0
+TYGO.US,D,20250703,000000,1.29,1.32,1.23,1.28,12365,0
+TYGO.US,D,20250707,000000,1.23,1.29,1.21,1.21,25764,0
+TYGO.US,D,20250708,000000,1.24,1.3572,1.24,1.31,24854,0
+TYGO.US,D,20250709,000000,1.35,1.39,1.2705,1.31,18676,0
+TYGO.US,D,20250710,000000,1.355,1.38,1.2824,1.31,48994,0
+TYGO.US,D,20250711,000000,1.32,1.38,1.27,1.33,32647,0
+TYGO.US,D,20250714,000000,1.35,1.38,1.21,1.3,82559,0
+TYGO.US,D,20250715,000000,1.34,1.36,1.3,1.32,79321,0
+TYGO.US,D,20250716,000000,1.37,1.39,1.3,1.33,41576,0
+TYGO.US,D,20250717,000000,1.32,1.38,1.27,1.28,107131,0
+TYGO.US,D,20250718,000000,1.3256,1.3728,1.29,1.3,17482,0
+TYGO.US,D,20250721,000000,1.31,1.36,1.31,1.32,75352,0
+TYGO.US,D,20250722,000000,1.3,1.33,1.25,1.26,54804,0
+TYGO.US,D,20250723,000000,1.3,1.32,1.25,1.31,36924,0
+TYGO.US,D,20250724,000000,1.32,1.36,1.25,1.293,37423,0
+TYGO.US,D,20250725,000000,1.34,1.34,1.25,1.25,16723,0
+TYGO.US,D,20250728,000000,1.28,1.34,1.2001,1.22,41062,0
+TYGO.US,D,20250729,000000,1.34,1.34,1.2,1.23,4483059,0
+TYGO.US,D,20250730,000000,1.67,1.75,1.42,1.47,42253112,0
+TYGO.US,D,20250731,000000,1.54,1.61,1.32,1.32,2683605,0
+TYGO.US,D,20250801,000000,1.25,1.335,1.19,1.31,805686,0
+TYGO.US,D,20250804,000000,1.37,1.37,1.21,1.23,688807,0
+TYGO.US,D,20250805,000000,1.26,1.31,1.21,1.24,459906,0
+TYGO.US,D,20250806,000000,1.27,1.29,1.24,1.28,152816,0
+TYGO.US,D,20250807,000000,1.24,1.27,1.21,1.22,323267,0
+TYGO.US,D,20250808,000000,1.22,1.31,1.22,1.31,632048,0
+TYGO.US,D,20250811,000000,1.31,1.3725,1.25,1.28,315260,0
+TYGO.US,D,20250812,000000,1.27,1.31,1.25,1.27,259111,0
+TYGO.US,D,20250813,000000,1.3,1.3076,1.25,1.3,246608,0
+TYGO.US,D,20250814,000000,1.29,1.3,1.26,1.27,164799,0
+TYGO.US,D,20250815,000000,1.24,1.2899,1.21,1.25,253627,0
+TYGO.US,D,20250818,000000,1.26,1.33,1.26,1.3,345337,0
+TYGO.US,D,20250819,000000,1.29,1.33,1.28,1.29,178762,0
+TYGO.US,D,20250820,000000,1.27,1.31,1.26,1.29,174560,0
+TYGO.US,D,20250821,000000,1.25,1.2829,1.24,1.24,213781,0
+TYGO.US,D,20250822,000000,1.25,1.27,1.22,1.25,202312,0
+TYGO.US,D,20250825,000000,1.27,1.32,1.22,1.3,251350,0
+TYGO.US,D,20250826,000000,1.32,1.42,1.28,1.4,355254,0
+TYGO.US,D,20250827,000000,1.35,1.4171,1.33,1.36,192731,0
+TYGO.US,D,20250828,000000,1.38,1.4,1.33,1.38,136323,0
+TYGO.US,D,20250829,000000,1.41,1.42,1.33,1.4,248082,0
+TYGO.US,D,20250902,000000,1.4,1.45,1.36,1.41,256560,0
+TYGO.US,D,20250903,000000,1.42,1.435,1.34,1.41,322781,0
+TYGO.US,D,20250904,000000,1.42,1.486986,1.36,1.47,292879,0
+TYGO.US,D,20250905,000000,1.48,1.54,1.46,1.5,359229,0
+TYGO.US,D,20250908,000000,1.48,1.58,1.47,1.51,407315,0
+TYGO.US,D,20250909,000000,1.52,1.72,1.48,1.71,862187,0
+TYGO.US,D,20250910,000000,1.7,1.78,1.65,1.74,453967,0
+TYGO.US,D,20250911,000000,1.76,1.78,1.71,1.76,410584,0
+TYGO.US,D,20250912,000000,1.73,1.76,1.68,1.72,418636,0
+TYGO.US,D,20250915,000000,1.7,1.7,1.5963,1.62,442829,0
+TYGO.US,D,20250916,000000,1.64,1.67,1.5801,1.65,321427,0
+TYGO.US,D,20250917,000000,1.64,1.895,1.62,1.765,1110406,0
+TYGO.US,D,20250918,000000,1.8,1.88,1.78,1.81,400668,0
+TYGO.US,D,20250919,000000,1.83,2.095,1.7318,2.05,1187915,0
+TYGO.US,D,20250922,000000,2.07,2.38,2.03,2.17,2001159,0
+TYGO.US,D,20250923,000000,2.25,2.38,2.2,2.35,977188,0
+TYGO.US,D,20250924,000000,2.37,2.4,2.24,2.3,729856,0
+TYGO.US,D,20250925,000000,2.25,2.475,2.22,2.44,857575,0
+TYGO.US,D,20250926,000000,2.47,2.54,2.35,2.4,464654,0
+TYGO.US,D,20250929,000000,2.46,2.4967,2.4,2.45,393749,0
+TYGO.US,D,20250930,000000,2.495,2.58,2.42,2.5,580255,0
+TYGO.US,D,20251001,000000,2.5,2.52,2.36,2.38,466283,0
+TYGO.US,D,20251002,000000,2.36,2.46,2.33,2.45,512034,0
+TYGO.US,D,20251003,000000,2.49,2.54,2.37,2.42,1166577,0
+TYGO.US,D,20251006,000000,2.45,2.64,2.435,2.55,723108,0
+TYGO.US,D,20251007,000000,2.72,2.75,2.65,2.68,501915,0
+TYGO.US,D,20251008,000000,2.69,2.84,2.68,2.74,426239,0
+TYGO.US,D,20251009,000000,2.78,2.95,2.62,2.66,639624,0
+TYGO.US,D,20251010,000000,2.73,2.76,2.4,2.44,820428,0
+TYGO.US,D,20251013,000000,2.5,2.58,2.32,2.34,793660,0
+TYGO.US,D,20251014,000000,2.3,2.56,2.3,2.5,670056,0
+TYGO.US,D,20251015,000000,2.65,2.65,2.51,2.54,597002,0
+TYGO.US,D,20251016,000000,2.56,2.6001,2.38,2.4,475211,0
+TYGO.US,D,20251017,000000,2.4,2.44,2.28,2.34,268498,0
+TYGO.US,D,20251020,000000,2.35,2.52,2.35,2.49,334402,0
+TYGO.US,D,20251021,000000,2.48,2.53,2.33,2.39,455735,0
+TYGO.US,D,20251022,000000,2.35,2.52,2.3,2.48,410972,0
+TYGO.US,D,20251023,000000,2.49,2.52,2.4,2.48,284133,0
+TYGO.US,D,20251024,000000,2.5,2.63,2.42,2.56,576131,0
+TYGO.US,D,20251027,000000,2.61,2.7,2.47,2.51,540269,0
+TYGO.US,D,20251028,000000,2.51,2.7,2.48,2.54,917633,0
+TYGO.US,D,20251029,000000,2.33,2.34,1.97,2.29,1723881,0
+TYGO.US,D,20251030,000000,2.24,2.26,1.98,2.01,768492,0
+TYGO.US,D,20251031,000000,2.1,2.13,2.008,2.09,406073,0
+TYGO.US,D,20251103,000000,2.09,2.37,2.025,2.36,792469,0
+TYGO.US,D,20251104,000000,2.28,2.34,2.18,2.24,265144,0
+TYGO.US,D,20251105,000000,2.21,2.36,2.21,2.32,392830,0
+TYGO.US,D,20251106,000000,2.3,2.39,2.19,2.28,416382,0
+TYGO.US,D,20251107,000000,2.24,2.34,2.0911,2.22,427309,0
+TYGO.US,D,20251110,000000,2.22,2.325,2.17,2.26,272340,0
+TYGO.US,D,20251111,000000,2.25,2.285,2.18,2.24,300239,0
+TYGO.US,D,20251112,000000,2.24,2.2589,2.02,2.06,468380,0
+TYGO.US,D,20251113,000000,2.05,2.1045,1.86,1.91,304119,0
+TYGO.US,D,20251114,000000,1.84,1.9,1.77,1.82,285799,0
+TYGO.US,D,20251117,000000,1.79,1.841,1.735,1.82,482596,0
+TYGO.US,D,20251118,000000,1.81,1.8112,1.7,1.77,181786,0
+TYGO.US,D,20251119,000000,1.77,1.875,1.7163,1.82,212824,0
+TYGO.US,D,20251120,000000,1.85,1.95,1.62,1.62,1116630,0
+TYGO.US,D,20251121,000000,1.66,4.5,1.59,1.78,4579580,0
+TYGO.US,D,20251124,000000,1.82,1.89,1.68,1.75,640074,0
+TYGO.US,D,20251125,000000,1.73,1.81,1.71,1.79,189552,0
+TYGO.US,D,20251126,000000,1.8,1.835,1.71,1.77,974898,0
+TYGO.US,D,20251128,000000,1.77,1.96,1.715,1.9,276984,0
+TYGO.US,D,20251201,000000,1.9,1.91,1.72,1.73,304749,0
+TYGO.US,D,20251202,000000,1.74,1.78,1.67,1.69,203382,0
+TYGO.US,D,20251203,000000,1.68,1.7137,1.605,1.63,437715,0
+TYGO.US,D,20251204,000000,1.62,1.6761,1.57,1.59,203632,0
+TYGO.US,D,20251205,000000,1.6,1.64,1.48,1.49,284193,0
+TYGO.US,D,20251208,000000,1.51,1.65,1.48,1.63,474645,0
+TYGO.US,D,20251209,000000,1.68,1.69,1.5707,1.6,293974,0
+TYGO.US,D,20251210,000000,1.59,1.63,1.55,1.56,270828,0
+TYGO.US,D,20251211,000000,1.58,1.62,1.55,1.58,238729,0
+TYGO.US,D,20251212,000000,1.59,1.635,1.51,1.58,459782,0
+TYGO.US,D,20251215,000000,1.57,1.57,1.49,1.49,304636,0
+TYGO.US,D,20251216,000000,1.5,1.55,1.415,1.5,541147,0
+TYGO.US,D,20251217,000000,1.52,1.67,1.47,1.49,958210,0
+TYGO.US,D,20251218,000000,1.51,1.7,1.51,1.56,663045,0
+TYGO.US,D,20251219,000000,1.55,1.65,1.52,1.6,351889,0
+TYGO.US,D,20251222,000000,1.6,1.73,1.6,1.61,525974,0
+TYGO.US,D,20251223,000000,1.63,1.63,1.54,1.55,384820,0
+TYGO.US,D,20251224,000000,1.54,1.58,1.51,1.55,288452,0
+TYGO.US,D,20251226,000000,1.54,1.58,1.48,1.49,261633,0
+TYGO.US,D,20251229,000000,1.48,1.5087,1.42,1.45,262748,0
+TYGO.US,D,20251230,000000,1.45,1.455,1.4,1.42,205374,0
+TYGO.US,D,20251231,000000,1.41,1.41,1.35,1.38,470621,0
+TYGO.US,D,20260102,000000,1.41,1.52,1.39,1.51,255090,0
+TYGO.US,D,20260105,000000,1.53,1.62,1.52,1.61,386748,0
+TYGO.US,D,20260106,000000,1.6,1.63,1.58,1.6,335712,0
+TYGO.US,D,20260107,000000,1.6,1.63,1.55,1.56,689531,0
+TYGO.US,D,20260108,000000,1.58,1.59,1.53,1.58,368955,0
+TYGO.US,D,20260109,000000,1.58,1.625,1.58,1.6,263596,0
+TYGO.US,D,20260112,000000,1.59,1.65,1.53,1.54,181734,0
+TYGO.US,D,20260113,000000,1.55,1.5796,1.52,1.55,173489,0
+TYGO.US,D,20260114,000000,1.56,1.79,1.52,1.77,2217862,0
+TYGO.US,D,20260115,000000,1.79,2.33,1.78,2.25,2474666,0
+TYGO.US,D,20260116,000000,2.28,3.06,2.25,2.95,5537747,0
+TYGO.US,D,20260120,000000,2.95,3.505,2.64,3.5,2932682,0
+TYGO.US,D,20260121,000000,3.51,3.8,3.27,3.46,2093654,0
+TYGO.US,D,20260122,000000,3.42,3.59,3.11,3.44,1182964,0
+TYGO.US,D,20260123,000000,3.43,3.87,3.43,3.54,1350936,0
+TYGO.US,D,20260126,000000,3.51,3.58,2.94,3.14,1291191,0
+TYGO.US,D,20260127,000000,2.97,3.53,2.9501,3.44,887006,0
+TYGO.US,D,20260128,000000,3.45,3.5,3.27,3.3,462895,0
+TYGO.US,D,20260129,000000,3.3,3.7,3.2,3.56,658371,0
+TYGO.US,D,20260130,000000,3.49,3.55,3.01,3.03,717061,0
+TYGO.US,D,20260202,000000,3,3.25,3,3.11,495131,0
+TYGO.US,D,20260203,000000,3.12,3.43,3.12,3.42,483187,0
+TYGO.US,D,20260204,000000,3.45,3.86,3.32,3.69,1300772,0
+TYGO.US,D,20260205,000000,3.65,3.7,3.3,3.4,788887,0
+TYGO.US,D,20260206,000000,3.48,4.0888,3.48,4.02,1098136,0
+TYGO.US,D,20260209,000000,4.095,4.3057,3.82,3.86,1049930,0
+TYGO.US,D,20260210,000000,3.87,3.99,3.6,3.78,676083,0
+TYGO.US,D,20260211,000000,3.9,4.1099,3.04,3.39,1089757,0
+TYGO.US,D,20260212,000000,3.39,3.58,3.32,3.39,287163,0
+TYGO.US,D,20260213,000000,3.255,3.63,3.255,3.44,321801,0
+TYGO.US,D,20260217,000000,3.37,3.42,3.2,3.34,318441,0
+TYGO.US,D,20260218,000000,3.32,3.39,3.14,3.215,425427,0

daily/us/nasdaq stocks/3/ubxg.us.txt

@@ -0,0 +1,474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBXG.US,D,20240328,000000,80,86.4,64,65.6,106780,0
+UBXG.US,D,20240401,000000,64.96,79.04,64.96,72.96,56833.6875,0
+UBXG.US,D,20240402,000000,74.72,79.84,73.76,79.04,53555.125,0
+UBXG.US,D,20240403,000000,80,80,76.96,79.04,29191.3125,0
+UBXG.US,D,20240404,000000,76.8,85.6,76.8,79.52,41307.1875,0
+UBXG.US,D,20240405,000000,80.8,83.2,78.4,79.6896,6164.75,0
+UBXG.US,D,20240408,000000,80,81.6,79.2,80,10835.1875,0
+UBXG.US,D,20240409,000000,80.64,83.2,79.36,80.96,5573.4375,0
+UBXG.US,D,20240410,000000,81.44,81.6,79.36,80,3667.5625,0
+UBXG.US,D,20240411,000000,79.52,80.32,68.8,72.168,5056.5625,0
+UBXG.US,D,20240412,000000,71.84,76,67.2016,74.4,3488.6875,0
+UBXG.US,D,20240415,000000,74.32,81.6,72.0016,78.4,15257.625,0
+UBXG.US,D,20240416,000000,78.24,80,75.2,75.52,15419.625,0
+UBXG.US,D,20240417,000000,78.08,78.4,72.0096,78.4,1049.1875,0
+UBXG.US,D,20240418,000000,75.52,78.3984,68.16,72.312,4685.5,0
+UBXG.US,D,20240419,000000,66.56,74.4,66.56,73.44,941.5625,0
+UBXG.US,D,20240422,000000,73.28,80,72.0896,79.36,1551.5625,0
+UBXG.US,D,20240423,000000,74.08,74.08,72.8,74.08,53.25,0
+UBXG.US,D,20240424,000000,67.68,78.72,67.68,75.04,595.25,0
+UBXG.US,D,20240425,000000,73.6,76.6384,72.3648,76.48,127.0625,0
+UBXG.US,D,20240426,000000,75.44,75.44,72.0016,73.6,204,0
+UBXG.US,D,20240429,000000,73.76,75.52,73.6,73.76,108.8125,0
+UBXG.US,D,20240430,000000,72.8,73.92,69.76,72.24,863.375,0
+UBXG.US,D,20240501,000000,71.04,74.096,71.04,73.76,127.9375,0
+UBXG.US,D,20240502,000000,74.08,74.12,72.16,72.1616,189.25,0
+UBXG.US,D,20240503,000000,70.88,75.68,70.4016,73.92,255.25,0
+UBXG.US,D,20240506,000000,73.76,80.16,73.12,77.6,2896.875,0
+UBXG.US,D,20240507,000000,80,84.8,77.28,78.08,1034.75,0
+UBXG.US,D,20240508,000000,79.84,84,76.8016,84,776.25,0
+UBXG.US,D,20240509,000000,83.36,83.68,78.56,80,224,0
+UBXG.US,D,20240510,000000,79.2,84,78.4016,82.8256,497.1875,0
+UBXG.US,D,20240513,000000,84.8,84.8,80,81.92,358.5,0
+UBXG.US,D,20240514,000000,84.96,84.96,76.8,76.8,422.8125,0
+UBXG.US,D,20240515,000000,83.84,84.64,80,81.76,239.5625,0
+UBXG.US,D,20240516,000000,81.144,84.8,79.3424,84.8,363,0
+UBXG.US,D,20240517,000000,84.48,85.6,76.32,85.6,376.75,0
+UBXG.US,D,20240520,000000,84.96,85.6,79.84,80.16,673.5625,0
+UBXG.US,D,20240521,000000,72,81.6,62.72,80,8481.75,0
+UBXG.US,D,20240522,000000,80,81.6,69.6,80,3281.5,0
+UBXG.US,D,20240523,000000,76.32,102.24,72.8,87.832,9891.625,0
+UBXG.US,D,20240524,000000,89.28,90.9392,80,89.6,5822.875,0
+UBXG.US,D,20240528,000000,89.76,104,89.6,98.88,5438.375,0
+UBXG.US,D,20240529,000000,98.88,128,96,106.56,13637.75,0
+UBXG.US,D,20240530,000000,115.2,126.08,104,123.68,3859.25,0
+UBXG.US,D,20240531,000000,127.68,132,107.68,110.08,4995,0
+UBXG.US,D,20240603,000000,111.52,118.96,111.52,113.6,1540.5625,0
+UBXG.US,D,20240604,000000,121.12,128,116.64,125.44,2182.8125,0
+UBXG.US,D,20240605,000000,121.92,126.56,109.76,114.56,1138.4375,0
+UBXG.US,D,20240606,000000,116.48,126.946,116.32,123.2,260.625,0
+UBXG.US,D,20240607,000000,117.28,123.04,116.32,118.08,777.75,0
+UBXG.US,D,20240610,000000,122.48,160.4,122.24,151.68,6359.625,0
+UBXG.US,D,20240611,000000,161.44,263.518,158.917,185.92,83884.4375,0
+UBXG.US,D,20240612,000000,160,184.32,149.602,161.76,9747.25,0
+UBXG.US,D,20240613,000000,168,173.6,158.08,162.56,1428.25,0
+UBXG.US,D,20240614,000000,162.88,178.718,160.8,174.4,1740.1875,0
+UBXG.US,D,20240617,000000,162.08,173.84,160,168.96,3238.875,0
+UBXG.US,D,20240618,000000,165.44,168.56,162.08,162.08,2068.0625,0
+UBXG.US,D,20240620,000000,159.2,159.2,137.68,139.52,3828.0625,0
+UBXG.US,D,20240621,000000,139.52,184.32,137.76,184.32,5334.25,0
+UBXG.US,D,20240624,000000,191.84,191.84,158.56,165.12,4886.4375,0
+UBXG.US,D,20240625,000000,160.64,214.398,160.16,201.92,8932.8125,0
+UBXG.US,D,20240626,000000,192,193.6,149.12,153.76,11884.0625,0
+UBXG.US,D,20240627,000000,153.76,160.48,132.16,142.4,3632.75,0
+UBXG.US,D,20240628,000000,142.4,142.72,114.24,116.32,2300.6875,0
+UBXG.US,D,20240701,000000,110.88,116.64,108.8,112,1288.75,0
+UBXG.US,D,20240702,000000,112.32,116.48,110.349,112.16,1788.5,0
+UBXG.US,D,20240703,000000,119.52,127.52,112.16,120,1107.625,0
+UBXG.US,D,20240705,000000,117.6,124.8,117.12,121.92,827.375,0
+UBXG.US,D,20240708,000000,117.76,134.058,117.76,132.96,4787.9375,0
+UBXG.US,D,20240709,000000,132.96,174.238,128.48,157.84,5392.4375,0
+UBXG.US,D,20240710,000000,155.36,163.259,130.08,134.08,5604.875,0
+UBXG.US,D,20240711,000000,124.96,146.24,121.6,137.92,2492.5625,0
+UBXG.US,D,20240712,000000,136.96,165.44,132.8,162.4,3120.375,0
+UBXG.US,D,20240715,000000,158.88,164.798,145.76,145.76,1333.8125,0
+UBXG.US,D,20240716,000000,142.56,155.36,136,145.28,2295.4375,0
+UBXG.US,D,20240717,000000,145.6,152,136.16,136.16,1092.6875,0
+UBXG.US,D,20240718,000000,134.72,146.856,134.72,136.16,1868.875,0
+UBXG.US,D,20240719,000000,137.92,140.48,129.762,134.72,1223.5625,0
+UBXG.US,D,20240722,000000,132.64,141.44,131.522,134.24,1219.8125,0
+UBXG.US,D,20240723,000000,131.2,136.48,115.2,115.36,2811.9375,0
+UBXG.US,D,20240724,000000,112.16,132.32,97.44,112.16,7161.0625,0
+UBXG.US,D,20240725,000000,115.04,127.84,115.04,127.84,1738.625,0
+UBXG.US,D,20240726,000000,121.6,135.68,118.08,122.4,1834.5625,0
+UBXG.US,D,20240729,000000,123.04,127.2,116.96,117.12,475.4375,0
+UBXG.US,D,20240730,000000,104.8,115.661,91.68,97.28,1292.3125,0
+UBXG.US,D,20240731,000000,96.64,111.04,96.64,105.6,709.375,0
+UBXG.US,D,20240801,000000,101.92,101.92,89.6,91.68,951.375,0
+UBXG.US,D,20240802,000000,96,110.4,89.6,109.44,1339.875,0
+UBXG.US,D,20240805,000000,123.04,123.04,102.4,117.12,1842.4375,0
+UBXG.US,D,20240806,000000,116.8,121.28,107.2,110.72,247876.9375,0
+UBXG.US,D,20240807,000000,110.56,159.2,110.56,141.92,9918.375,0
+UBXG.US,D,20240808,000000,149.12,158.4,136.8,156.16,8114.4375,0
+UBXG.US,D,20240809,000000,157.28,190.267,157.28,177.6,6578.625,0
+UBXG.US,D,20240812,000000,178.88,215.84,160,201.6,105231.625,0
+UBXG.US,D,20240813,000000,204.64,220.64,198.4,216,19352.9375,0
+UBXG.US,D,20240814,000000,213.92,219.44,193.6,218.4,18539.5,0
+UBXG.US,D,20240815,000000,256,329.28,222.88,316.64,14535.3125,0
+UBXG.US,D,20240816,000000,304.16,396.64,279.84,352,19640.8125,0
+UBXG.US,D,20240819,000000,349.76,398.08,337.92,376,278688.625,0
+UBXG.US,D,20240820,000000,376,468.8,329.922,468.8,230002.125,0
+UBXG.US,D,20240821,000000,468.8,567.04,465.6,548.8,247312.6875,0
+UBXG.US,D,20240822,000000,528.16,541.6,472,510.4,257970.375,0
+UBXG.US,D,20240823,000000,78.56,209.44,19.2,37.6,2237511.8125,0
+UBXG.US,D,20240826,000000,49.6,52.48,32.9616,37.6,2111708.5625,0
+UBXG.US,D,20240827,000000,35.04,36,28.8,32.16,428738.25,0
+UBXG.US,D,20240828,000000,29.6,31.2,22.72,23.68,462302.0625,0
+UBXG.US,D,20240829,000000,20.96,27.04,20.16,22.72,253563.8125,0
+UBXG.US,D,20240830,000000,22.4,24,21.28,22.4,94645.5625,0
+UBXG.US,D,20240903,000000,22.4,22.6384,20.24,20.32,96624.1875,0
+UBXG.US,D,20240904,000000,20.32,21.44,18.72,19.52,72326.5625,0
+UBXG.US,D,20240905,000000,19.2,20.16,18.24,18.24,68924.4375,0
+UBXG.US,D,20240906,000000,17.28,18.24,14.8608,14.88,101532.5625,0
+UBXG.US,D,20240909,000000,14.6624,15.0336,10.4,11.9616,100642.9375,0
+UBXG.US,D,20240910,000000,12.32,15.76,12.16,15.1824,278809.1875,0
+UBXG.US,D,20240911,000000,15.12,19.2,14.5616,15.68,172084.875,0
+UBXG.US,D,20240912,000000,15.984,16.16,13.8416,13.9008,50551.625,0
+UBXG.US,D,20240913,000000,13.856,14.88,13.1392,13.52,29263.375,0
+UBXG.US,D,20240916,000000,13.6,13.9152,12.8,12.8896,26628.4375,0
+UBXG.US,D,20240917,000000,12.96,13.6,12.9008,13.0544,20451.3125,0
+UBXG.US,D,20240918,000000,13.0544,13.408,12.3424,12.5296,21181.6875,0
+UBXG.US,D,20240919,000000,12.544,13.08,12.16,12.224,20921.1875,0
+UBXG.US,D,20240920,000000,12.224,12.44,10.9744,11.1008,41383.125,0
+UBXG.US,D,20240923,000000,11.0928,11.3184,10.6128,10.9168,22539.0625,0
+UBXG.US,D,20240924,000000,10.68,11.3584,10.68,11.0736,23869.25,0
+UBXG.US,D,20240925,000000,11.2016,11.344,10.72,10.7888,19834,0
+UBXG.US,D,20240926,000000,10.88,11.3207,10.7216,10.8512,39776.875,0
+UBXG.US,D,20240927,000000,10.9152,11.6352,10.7936,10.904,41309.8125,0
+UBXG.US,D,20240930,000000,11.424,11.52,11.0608,11.192,34696.3125,0
+UBXG.US,D,20241001,000000,11.712,12.32,10.4464,10.4464,61139.75,0
+UBXG.US,D,20241002,000000,10.9008,11.2,10.472,10.5728,31933.9375,0
+UBXG.US,D,20241003,000000,10.8,10.9408,9.968,10.08,32117.75,0
+UBXG.US,D,20241004,000000,10.72,10.72,9.28,9.6784,37081.125,0
+UBXG.US,D,20241007,000000,9.776,9.92,9.464,9.6,27723.0625,0
+UBXG.US,D,20241008,000000,8.96,9.5216,8.96,9.296,24179.25,0
+UBXG.US,D,20241009,000000,8.9584,9.0064,8.48,8.5888,42063.625,0
+UBXG.US,D,20241010,000000,8.48,8.6,8.0144,8.1264,37080.25,0
+UBXG.US,D,20241011,000000,8,8,6.256,6.3584,131245.25,0
+UBXG.US,D,20241014,000000,6.672,8.63998,6.4688,7.76,180049.5625,0
+UBXG.US,D,20241015,000000,7.744,7.744,6.624,7.016,46735.25,0
+UBXG.US,D,20241016,000000,7.016,7.36,6.3536,6.376,123816.0625,0
+UBXG.US,D,20241017,000000,6.4,6.56,5.8208,6.0384,80069.6875,0
+UBXG.US,D,20241018,000000,5.8944,6.1888,5.8944,5.9552,37258.5625,0
+UBXG.US,D,20241021,000000,6.0224,6.2384,5.8736,6.16,32596.25,0
+UBXG.US,D,20241022,000000,6.184,8.48,6.128,6.6672,426195.875,0
+UBXG.US,D,20241023,000000,6.4,6.48,5.872,6.0016,82172.375,0
+UBXG.US,D,20241024,000000,6.0016,6.1224,5.7888,5.9024,46636.125,0
+UBXG.US,D,20241025,000000,5.792,6.048,5.696,6.048,36300.6875,0
+UBXG.US,D,20241028,000000,6.4,6.4,5.5344,5.9328,34369.3125,0
+UBXG.US,D,20241029,000000,5.9152,5.92,5.584,5.824,27996.5625,0
+UBXG.US,D,20241030,000000,5.76,5.7728,5.28,5.36,35371.875,0
+UBXG.US,D,20241031,000000,5.464,5.6464,5.136,5.4384,46708.75,0
+UBXG.US,D,20241101,000000,5.44,5.44,4.96,5.0464,29853.9375,0
+UBXG.US,D,20241104,000000,4.96,4.96,4.56,4.704,33956.4375,0
+UBXG.US,D,20241105,000000,4.704,5.1888,4.64,5.0368,24471.6875,0
+UBXG.US,D,20241106,000000,4.888,5.12,4.8016,5.0272,18761.6875,0
+UBXG.US,D,20241107,000000,4.96,6.0368,4.952,5.408,72215.0625,0
+UBXG.US,D,20241108,000000,5.408,5.76,5.408,5.6,18459.125,0
+UBXG.US,D,20241111,000000,5.76,5.76,4.9632,5.4112,27632.9375,0
+UBXG.US,D,20241112,000000,5.36,5.4048,5.0464,5.1488,25665.4375,0
+UBXG.US,D,20241113,000000,4.9936,5.2432,4.64,4.83661,25266.25,0
+UBXG.US,D,20241114,000000,4.6752,5.25442,4.6752,4.96,34957.625,0
+UBXG.US,D,20241115,000000,4.8,5.1504,4.7264,4.7616,22535.125,0
+UBXG.US,D,20241118,000000,4.7616,5.5952,4.7616,5.28,48697.875,0
+UBXG.US,D,20241119,000000,5.424,5.584,4.848,4.864,22084.375,0
+UBXG.US,D,20241120,000000,4.864,4.9584,4.6512,4.8,19953.9375,0
+UBXG.US,D,20241121,000000,4.8,4.96,4.56,4.8,24212.4375,0
+UBXG.US,D,20241122,000000,4.656,4.9712,4.64,4.6928,26547.75,0
+UBXG.US,D,20241125,000000,4.6928,4.7488,4.16,4.592,66397.6875,0
+UBXG.US,D,20241126,000000,4.5664,4.592,4.0976,4.416,86691.3125,0
+UBXG.US,D,20241127,000000,4.28,4.3,3.04,3.91,348404,0
+UBXG.US,D,20241129,000000,3.62,4.14,3.58,3.98,147194,0
+UBXG.US,D,20241202,000000,3.89,4.4915,3.8,4.41,60911,0
+UBXG.US,D,20241203,000000,4.32,4.58,4.11,4.29,18520,0
+UBXG.US,D,20241204,000000,4.08,4.15,3.66,3.902658,42511,0
+UBXG.US,D,20241205,000000,3.76,4.05,3.66,3.66,39571,0
+UBXG.US,D,20241206,000000,3.53,3.64,3.22,3.525,33849,0
+UBXG.US,D,20241209,000000,3.54,3.9581,3.53,3.67,66414,0
+UBXG.US,D,20241210,000000,3.46,3.9099,3.25,3.25,38887,0
+UBXG.US,D,20241211,000000,3.25,3.635,3.13,3.3,166800,0
+UBXG.US,D,20241212,000000,3.2,3.3499,3.07,3.34,51327,0
+UBXG.US,D,20241213,000000,3.22,3.425,3.22,3.3042,1566388,0
+UBXG.US,D,20241216,000000,3.7,4.57,3.51,3.79,3272020,0
+UBXG.US,D,20241217,000000,3.44,3.9,3.2,3.42,327797,0
+UBXG.US,D,20241218,000000,3.25,3.45,3.0172,3.08,158298,0
+UBXG.US,D,20241219,000000,3.01,3.76,3.01,3.47,248549,0
+UBXG.US,D,20241220,000000,3.7,3.7,3,3.21,117612,0
+UBXG.US,D,20241223,000000,3.18,3.5,3.14,3.36,42207,0
+UBXG.US,D,20241224,000000,3.26,3.8,3.17,3.6,99995,0
+UBXG.US,D,20241226,000000,3.48,3.97,3.48,3.94,73554,0
+UBXG.US,D,20241227,000000,4,4.11,3.59,3.81,76634,0
+UBXG.US,D,20241230,000000,4.17,4.17,3.33,3.66,93554,0
+UBXG.US,D,20241231,000000,3.59,3.6617,3.27,3.37,49348,0
+UBXG.US,D,20250102,000000,3.3,3.47,3.19,3.47,45719,0
+UBXG.US,D,20250103,000000,3.4,3.528,3.34,3.46,27205,0
+UBXG.US,D,20250106,000000,3.45,3.58,3.37,3.37,38339,0
+UBXG.US,D,20250107,000000,3.53,3.6062,3.37,3.37,31929,0
+UBXG.US,D,20250108,000000,3.33,3.5,3.245,3.5,25580,0
+UBXG.US,D,20250110,000000,3.34,3.55,3.34,3.35,33289,0
+UBXG.US,D,20250113,000000,3.4,3.42,3.1201,3.35,25616,0
+UBXG.US,D,20250114,000000,3.31,3.35,3.13,3.13,14962,0
+UBXG.US,D,20250115,000000,3.31,3.39,3.1858,3.38,12177,0
+UBXG.US,D,20250116,000000,3.26,3.35,3.24,3.3,8580,0
+UBXG.US,D,20250117,000000,3.22,3.43,3.2,3.43,50261,0
+UBXG.US,D,20250121,000000,3.33,3.42,3.25,3.27,18658,0
+UBXG.US,D,20250122,000000,3.25,3.25,2.92,2.92,31543,0
+UBXG.US,D,20250123,000000,3.01,3.1299,2.94,3.08,19106,0
+UBXG.US,D,20250124,000000,3.07,3.7,3.07,3.47,94893,0
+UBXG.US,D,20250127,000000,3.61,3.89,3.32,3.49,166283,0
+UBXG.US,D,20250128,000000,3.4,3.4499,3.1101,3.14,41656,0
+UBXG.US,D,20250129,000000,3.13,3.3,3.01,3.14,13314,0
+UBXG.US,D,20250130,000000,3.13,3.2786,3.06,3.23,18664,0
+UBXG.US,D,20250131,000000,3.23,3.4,3.2134,3.33,19252,0
+UBXG.US,D,20250203,000000,3.34,3.3464,3.1264,3.19,19759,0
+UBXG.US,D,20250204,000000,3.25,3.38,3.1484,3.18,9931,0
+UBXG.US,D,20250205,000000,3.18,3.26,3.1,3.11,12296,0
+UBXG.US,D,20250206,000000,3.1,3.2293,3.07,3.14,13395,0
+UBXG.US,D,20250207,000000,3.13,3.18,2.8,2.93,19668,0
+UBXG.US,D,20250210,000000,2.99,2.99,2.7711,2.85,16327,0
+UBXG.US,D,20250211,000000,2.9,2.98,2.78,2.85,11302,0
+UBXG.US,D,20250212,000000,2.78,2.91,2.71,2.91,8761,0
+UBXG.US,D,20250213,000000,2.91,2.91,2.78,2.82,6262,0
+UBXG.US,D,20250214,000000,2.73,2.85,2.71,2.725,9418,0
+UBXG.US,D,20250218,000000,2.71,2.82,2.6201,2.725,8129,0
+UBXG.US,D,20250219,000000,2.64,3.0465,2.64,2.91,21565,0
+UBXG.US,D,20250220,000000,2.84,3.2471,2.84,3.02,32487,0
+UBXG.US,D,20250221,000000,3.04,4.1,3.04,3.5,187734,0
+UBXG.US,D,20250224,000000,3.46,3.7799,3.3759,3.45,30928,0
+UBXG.US,D,20250225,000000,3.38,3.45,3.1,3.1,18546,0
+UBXG.US,D,20250226,000000,3.05,3.27,2.94,2.97,17844,0
+UBXG.US,D,20250227,000000,2.97,3.2069,2.95,3.1277,3804,0
+UBXG.US,D,20250228,000000,2.99,3.0893,2.96,3.07,6622,0
+UBXG.US,D,20250303,000000,3.06,3.1391,2.95,2.9501,16317,0
+UBXG.US,D,20250304,000000,2.91,3.0497,2.8,2.9791,6910,0
+UBXG.US,D,20250305,000000,2.967,3.01,2.7998,2.8,6703,0
+UBXG.US,D,20250306,000000,2.9,2.96,2.89,2.96,5790,0
+UBXG.US,D,20250307,000000,2.9,2.95,2.8,2.89,4065,0
+UBXG.US,D,20250310,000000,2.845,2.85,2.61,2.61,10927,0
+UBXG.US,D,20250311,000000,2.64,2.64,2.36,2.38,16105,0
+UBXG.US,D,20250312,000000,2.41,3.15,2.38,3.1197,95850,0
+UBXG.US,D,20250313,000000,3.15,4.05,3.15,3.84,109763,0
+UBXG.US,D,20250314,000000,4.03,4.03,3.652,3.9,34858,0
+UBXG.US,D,20250317,000000,4.07,4.5,4.07,4.4145,98316,0
+UBXG.US,D,20250318,000000,4.16,4.5873,4.16,4.2138,17138,0
+UBXG.US,D,20250319,000000,4.4,4.4,3.8521,3.89,10103,0
+UBXG.US,D,20250320,000000,3.77,3.96,3.7266,3.8201,14983,0
+UBXG.US,D,20250321,000000,3.74,4.2,3.74,4.2,8529,0
+UBXG.US,D,20250324,000000,4,4.5,4,4.355,33590,0
+UBXG.US,D,20250325,000000,4.22,4.5,4.22,4.414,12567,0
+UBXG.US,D,20250326,000000,4.43,4.43,4.205,4.245,3411,0
+UBXG.US,D,20250327,000000,4.1,4.64,3.8137,4.37,29586,0
+UBXG.US,D,20250328,000000,4.22,4.54,4.01,4.03,31444,0
+UBXG.US,D,20250331,000000,3.92,4.0006,3.82,3.85,10907,0
+UBXG.US,D,20250401,000000,3.74,3.85,3.73,3.82,4384,0
+UBXG.US,D,20250402,000000,3.82,3.94,3.71,3.71,4714,0
+UBXG.US,D,20250403,000000,3.65,3.73,3.6133,3.73,3284,0
+UBXG.US,D,20250404,000000,3.57,3.7062,3.44,3.677,6254,0
+UBXG.US,D,20250407,000000,3.5,4.5,3.42,4.14,299290,0
+UBXG.US,D,20250408,000000,4.5,4.5536,4.07,4.22,197451,0
+UBXG.US,D,20250409,000000,3.97,4.34,3.895,3.9,30210,0
+UBXG.US,D,20250410,000000,3.9244,4.14,3.7698,3.79,2746,0
+UBXG.US,D,20250411,000000,3.8315,3.99,3.58,3.76,20702,0
+UBXG.US,D,20250414,000000,3.6,3.7956,3.5,3.7638,11928,0
+UBXG.US,D,20250415,000000,3.58,3.69,3.58,3.61,2011,0
+UBXG.US,D,20250416,000000,3.5132,3.54,3.3675,3.3675,6232,0
+UBXG.US,D,20250417,000000,3.37,3.63,3.37,3.63,8887,0
+UBXG.US,D,20250421,000000,3.8,3.803,3.54,3.63,2611,0
+UBXG.US,D,20250422,000000,3.5101,3.98,3.5101,3.98,9498,0
+UBXG.US,D,20250423,000000,4.0271,4.44,3.87,4.2,100939,0
+UBXG.US,D,20250424,000000,4.44,4.44,3.88,4.14,43572,0
+UBXG.US,D,20250425,000000,4.01,4.445,3.95,3.95,18910,0
+UBXG.US,D,20250428,000000,3.95,4.0402,3.74,3.74,4672,0
+UBXG.US,D,20250429,000000,3.9138,4.13,3.85,3.8688,4176,0
+UBXG.US,D,20250430,000000,4.11,4.11,4.11,4.11,1329,0
+UBXG.US,D,20250501,000000,3.97,4.1,3.9222,3.9222,2617,0
+UBXG.US,D,20250502,000000,3.9521,4.25,3.81,3.99,61590,0
+UBXG.US,D,20250505,000000,4.41,4.42,3.82,3.93,21887,0
+UBXG.US,D,20250506,000000,3.93,4.15,3.81,3.8295,8141,0
+UBXG.US,D,20250507,000000,3.95,3.95,3.95,3.95,906,0
+UBXG.US,D,20250508,000000,3.79,4.129,3.79,4,5079,0
+UBXG.US,D,20250509,000000,4,4.06,3.9,4.06,8470,0
+UBXG.US,D,20250512,000000,3.95,3.95,3.85,3.85,2815,0
+UBXG.US,D,20250513,000000,3.86,3.89,3.7522,3.7688,5035,0
+UBXG.US,D,20250514,000000,3.82,4.4255,3.75,4.32,100422,0
+UBXG.US,D,20250515,000000,4.39,4.49,4,4.0299,70553,0
+UBXG.US,D,20250516,000000,4.05,4.15,3.7089,3.9,22463,0
+UBXG.US,D,20250519,000000,3.7818,4.075,3.78,3.91,5526,0
+UBXG.US,D,20250520,000000,3.9,3.9,3.81,3.87,1967,0
+UBXG.US,D,20250521,000000,3.82,3.88,3.78,3.78,5687,0
+UBXG.US,D,20250522,000000,3.71,3.7725,3.71,3.7107,3234,0
+UBXG.US,D,20250523,000000,3.7351,3.75,3.71,3.74,3553,0
+UBXG.US,D,20250527,000000,3.66,3.7,3.5447,3.5447,22885,0
+UBXG.US,D,20250528,000000,3.5,3.59,3.464,3.59,2162,0
+UBXG.US,D,20250529,000000,3.5,3.5,3.43,3.43,1587,0
+UBXG.US,D,20250530,000000,3.43,3.73,3.4,3.43,29670,0
+UBXG.US,D,20250602,000000,3.6199,3.6199,3.4389,3.5,3524,0
+UBXG.US,D,20250603,000000,3.5,3.5,3.42,3.42,1288,0
+UBXG.US,D,20250604,000000,3.42,3.5547,3.42,3.5547,2355,0
+UBXG.US,D,20250605,000000,3.465,3.465,3.465,3.465,923,0
+UBXG.US,D,20250606,000000,3.69,3.75,3.35,3.52,9919,0
+UBXG.US,D,20250609,000000,3.46,3.595,3.37,3.37,1680,0
+UBXG.US,D,20250611,000000,3.45,3.62,3.26,3.26,6559,0
+UBXG.US,D,20250612,000000,3.26,3.53,3.006,3.08,37837,0
+UBXG.US,D,20250613,000000,3.25,3.25,3.08,3.1,6386,0
+UBXG.US,D,20250616,000000,3.13,3.13,3.1,3.11,2827,0
+UBXG.US,D,20250617,000000,3.21,3.28,3.02,3.02,2861,0
+UBXG.US,D,20250618,000000,3.02,3.0691,2.96,2.98,3493,0
+UBXG.US,D,20250620,000000,2.9109,2.9666,2.89,2.89,2203,0
+UBXG.US,D,20250623,000000,2.8727,2.9,2.74,2.7999,8918,0
+UBXG.US,D,20250624,000000,2.79,2.79,2.7,2.7499,3192,0
+UBXG.US,D,20250625,000000,2.75,2.86,2.73,2.83,4108,0
+UBXG.US,D,20250626,000000,2.7831,2.9,2.75,2.9,7073,0
+UBXG.US,D,20250627,000000,2.89,2.89,2.8,2.81,2666,0
+UBXG.US,D,20250630,000000,2.88,2.965,2.7706,2.7706,4176,0
+UBXG.US,D,20250701,000000,2.84,2.84,2.7601,2.7601,5497,0
+UBXG.US,D,20250702,000000,2.78,2.78,2.78,2.78,700,0
+UBXG.US,D,20250703,000000,3.1,3.1,2.78,3.04,26578,0
+UBXG.US,D,20250707,000000,3.08,3.1608,2.94,3,5523,0
+UBXG.US,D,20250708,000000,2.87,3,2.87,2.9267,3099,0
+UBXG.US,D,20250709,000000,2.87,3.008,2.87,2.93,2802,0
+UBXG.US,D,20250710,000000,2.95,3.36,2.8542,3.36,8416,0
+UBXG.US,D,20250711,000000,3.03,3.36,3.03,3.1936,4599,0
+UBXG.US,D,20250714,000000,3.135,3.31,3.02,3.1,5452,0
+UBXG.US,D,20250715,000000,3.08,3.3248,3.08,3.1,3328,0
+UBXG.US,D,20250716,000000,3.15,3.28,3.09,3.09,2999,0
+UBXG.US,D,20250717,000000,3.09,3.1733,3.06,3.0691,2712,0
+UBXG.US,D,20250718,000000,3.1825,3.1825,3.0788,3.08,2557,0
+UBXG.US,D,20250721,000000,3.07,3.07,3.0109,3.035,3128,0
+UBXG.US,D,20250722,000000,3,3.2,2.98,3.2,32904,0
+UBXG.US,D,20250723,000000,3.15,3.26,2.9512,3.26,10525,0
+UBXG.US,D,20250724,000000,3.13,3.285,2.96,3.15,15802,0
+UBXG.US,D,20250725,000000,3.21,3.21,3.08,3.08,2113,0
+UBXG.US,D,20250728,000000,3.11,3.1844,3.0301,3.1061,2935,0
+UBXG.US,D,20250729,000000,3.0101,3.35,2.96,2.98,76386,0
+UBXG.US,D,20250730,000000,3.3,3.3,2.92,3.09,117921,0
+UBXG.US,D,20250731,000000,3,3.25,2.975,3.045,60498,0
+UBXG.US,D,20250801,000000,3.04,3.04,2.94,2.94,5329,0
+UBXG.US,D,20250804,000000,2.94,2.96,2.8899,2.9077,4145,0
+UBXG.US,D,20250805,000000,3.0296,3.0296,2.8348,2.927,4487,0
+UBXG.US,D,20250806,000000,2.99,2.99,2.8,2.873,4345,0
+UBXG.US,D,20250807,000000,2.8106,2.8106,2.8106,2.8106,933,0
+UBXG.US,D,20250808,000000,2.9402,2.95,2.8,2.8295,1294,0
+UBXG.US,D,20250811,000000,2.82,2.97,2.79,2.79,4417,0
+UBXG.US,D,20250812,000000,2.83,2.94,2.83,2.94,1058,0
+UBXG.US,D,20250813,000000,2.8245,2.8245,2.8235,2.8235,810,0
+UBXG.US,D,20250814,000000,2.9442,3.1,2.78,2.975,27633,0
+UBXG.US,D,20250815,000000,2.98,3.2,2.8,3.1,49799,0
+UBXG.US,D,20250818,000000,3.02,3.3995,2.95,3.2153,100108,0
+UBXG.US,D,20250819,000000,3.22,4.5,3.1,3.73,395595,0
+UBXG.US,D,20250820,000000,3.36,4.0244,3.21,3.9,243673,0
+UBXG.US,D,20250821,000000,3.77,4.12,3.45,3.8647,449858,0
+UBXG.US,D,20250822,000000,3.74,3.94,3.55,3.77,469201,0
+UBXG.US,D,20250825,000000,3.78,3.78,3.55,3.71,421032,0
+UBXG.US,D,20250826,000000,3.63,3.74,2.85,2.85,310314,0
+UBXG.US,D,20250827,000000,2.91,2.91,2.42,2.65,343517,0
+UBXG.US,D,20250828,000000,2.65,2.71,2.48,2.5154,350647,0
+UBXG.US,D,20250829,000000,2.56,2.6,2.39,2.57,327872,0
+UBXG.US,D,20250902,000000,2.53,3.1,2.52,2.97,331828,0
+UBXG.US,D,20250903,000000,2.97,2.97,2.5,2.7437,353953,0
+UBXG.US,D,20250904,000000,2.64,2.8,2.6,2.7847,317674,0
+UBXG.US,D,20250905,000000,2.7,2.87,2.66,2.81,317152,0
+UBXG.US,D,20250908,000000,2.845,3.01,2.81,3.01,334275,0
+UBXG.US,D,20250909,000000,2.96,3.1,2.93,3.04,312234,0
+UBXG.US,D,20250910,000000,2.9,2.97,2.6,2.67,327311,0
+UBXG.US,D,20250911,000000,2.77,2.8989,2.65,2.75,1543679,0
+UBXG.US,D,20250912,000000,2.71,2.96,2.71,2.89,1785940,0
+UBXG.US,D,20250915,000000,2.8642,2.885,2.73,2.75,2181811,0
+UBXG.US,D,20250916,000000,2.7,2.7,2.46,2.47,967769,0
+UBXG.US,D,20250917,000000,2.45,2.5768,1.84,1.96,285166,0
+UBXG.US,D,20250918,000000,1.93,2.0282,1.93,1.98,15615,0
+UBXG.US,D,20250919,000000,1.95,1.9656,1.75,1.92,149735,0
+UBXG.US,D,20250922,000000,1.96,2.25,1.8,1.87,341460,0
+UBXG.US,D,20250923,000000,1.81,2.025,1.77,1.93,2046889,0
+UBXG.US,D,20250924,000000,1.9,1.93,1.78,1.81,2997338,0
+UBXG.US,D,20250925,000000,1.88,1.88,1.6701,1.77,780169,0
+UBXG.US,D,20250926,000000,1.76,1.885,1.7,1.83,140040,0
+UBXG.US,D,20250929,000000,1.83,1.94,1.62,1.67,185197,0
+UBXG.US,D,20250930,000000,1.71,1.94,1.6852,1.74,213652,0
+UBXG.US,D,20251001,000000,1.83,1.88,1.73,1.84,144188,0
+UBXG.US,D,20251002,000000,1.87,1.94,1.76,1.89,196958,0
+UBXG.US,D,20251003,000000,1.845,1.93,1.8112,1.84,105290,0
+UBXG.US,D,20251006,000000,1.88,1.8829,1.8,1.85,102770,0
+UBXG.US,D,20251007,000000,1.83,1.88,1.76,1.79,179937,0
+UBXG.US,D,20251008,000000,1.79,1.85,1.7,1.845,92521,0
+UBXG.US,D,20251009,000000,1.85,1.95,1.8,1.82,69485,0
+UBXG.US,D,20251010,000000,1.8,1.82,1.73,1.73,164891,0
+UBXG.US,D,20251013,000000,1.74,1.85,1.74,1.7813,62248,0
+UBXG.US,D,20251014,000000,1.8,1.94,1.77,1.89,142082,0
+UBXG.US,D,20251015,000000,1.84,1.92,1.79,1.92,90076,0
+UBXG.US,D,20251016,000000,1.9,2.09,1.88,2.03,80486,0
+UBXG.US,D,20251017,000000,1.86,2.44,1.73,2.42,272836,0
+UBXG.US,D,20251020,000000,2.37,2.41,2.1376,2.26,60281,0
+UBXG.US,D,20251021,000000,2.32,2.46,2.05,2.18,153140,0
+UBXG.US,D,20251022,000000,2.16,2.38,2.08,2.15,50104,0
+UBXG.US,D,20251023,000000,2.2177,2.2564,2.04,2.07,53304,0
+UBXG.US,D,20251024,000000,2.1098,2.15,2.05,2.1,25697,0
+UBXG.US,D,20251027,000000,2.17,2.17,2.11,2.14,36418,0
+UBXG.US,D,20251028,000000,2.13,2.226,2.129,2.2087,12503,0
+UBXG.US,D,20251029,000000,2.3086,2.3359,2.18,2.18,23281,0
+UBXG.US,D,20251030,000000,2.27,2.27,2.1026,2.11,84006,0
+UBXG.US,D,20251031,000000,2.13,2.18,2.05,2.12,18936,0
+UBXG.US,D,20251103,000000,2.24,2.24,2.1202,2.15,5585,0
+UBXG.US,D,20251104,000000,2.1945,2.24,2.09,2.185,16350,0
+UBXG.US,D,20251105,000000,2.11,2.4,2.11,2.17,11447,0
+UBXG.US,D,20251106,000000,2.2,2.3981,2.132,2.35,27236,0
+UBXG.US,D,20251107,000000,2.34,2.35,2.22,2.23,7653,0
+UBXG.US,D,20251110,000000,2.2698,2.39,2.21,2.34,8106,0
+UBXG.US,D,20251111,000000,2.275,2.35,2.223,2.32,7245,0
+UBXG.US,D,20251112,000000,2.39,2.45,2.3,2.31,14480,0
+UBXG.US,D,20251113,000000,2.3201,2.3201,2.12,2.25,23627,0
+UBXG.US,D,20251114,000000,2.25,2.35,2.15,2.27,16304,0
+UBXG.US,D,20251117,000000,2.2,2.25,2.14,2.18,10901,0
+UBXG.US,D,20251118,000000,2.14,2.27,2.1,2.1,12528,0
+UBXG.US,D,20251119,000000,2.1,2.15,2,2.02,16978,0
+UBXG.US,D,20251120,000000,2,2.02,1.9,1.91,28615,0
+UBXG.US,D,20251121,000000,2,2.1437,1.9,1.93,12875,0
+UBXG.US,D,20251124,000000,2.0288,2.03,1.92,1.95,16703,0
+UBXG.US,D,20251125,000000,1.93,2.02,1.93,2,17293,0
+UBXG.US,D,20251126,000000,2.03,2.1192,1.95,1.99,8764,0
+UBXG.US,D,20251128,000000,2.03,2.065,2.01,2.0114,8072,0
+UBXG.US,D,20251201,000000,1.98,2.19,1.9,2.09,39222,0
+UBXG.US,D,20251202,000000,2.165,2.22,1.95,2.05,43642,0
+UBXG.US,D,20251203,000000,2.2745,2.2745,2.08,2.19,43936,0
+UBXG.US,D,20251204,000000,2.2,2.3,2.05,2.05,49813,0
+UBXG.US,D,20251205,000000,2.22,2.23,2.02,2.0758,21148,0
+UBXG.US,D,20251208,000000,2.0416,2.17,2.0416,2.14,4710,0
+UBXG.US,D,20251209,000000,2.1601,2.195,2.12,2.13,4331,0
+UBXG.US,D,20251210,000000,2.18,2.195,2.11,2.1798,6547,0
+UBXG.US,D,20251211,000000,2.19,2.19,2.12,2.15,4430,0
+UBXG.US,D,20251212,000000,2.1208,2.2,2.03,2.11,8268,0
+UBXG.US,D,20251215,000000,2.1476,2.19,2.03,2.03,7093,0
+UBXG.US,D,20251216,000000,2.03,2.12,1.93,1.95,14627,0
+UBXG.US,D,20251217,000000,2.0369,2.09,1.95,2.03,8710,0
+UBXG.US,D,20251218,000000,2.02,2.0928,1.9507,1.9704,3017,0
+UBXG.US,D,20251219,000000,1.9823,2.08,1.95,1.98,26358,0
+UBXG.US,D,20251222,000000,2.0493,2.08,1.93,1.98,11487,0
+UBXG.US,D,20251223,000000,1.97,2.02,1.93,2.02,5877,0
+UBXG.US,D,20251224,000000,2.02,2.0789,2.0018,2.04,3368,0
+UBXG.US,D,20251226,000000,1.95,2.05,1.93,1.95,6753,0
+UBXG.US,D,20251229,000000,1.93,2.0211,1.93,1.96,12132,0
+UBXG.US,D,20251230,000000,1.98,2.05,1.98,2.04,7599,0
+UBXG.US,D,20251231,000000,2.02,2.0327,2,2.0003,2106,0
+UBXG.US,D,20260102,000000,2.09,2.0991,2.02,2.08,3844,0
+UBXG.US,D,20260105,000000,2.0119,2.04,1.96,1.96,12176,0
+UBXG.US,D,20260106,000000,2.08,2.08,1.93,1.93,8195,0
+UBXG.US,D,20260107,000000,1.966,1.998,1.93,1.93,5480,0
+UBXG.US,D,20260108,000000,1.99,1.99,1.92,1.95,2651,0
+UBXG.US,D,20260109,000000,1.95,1.9897,1.901,1.93,6049,0
+UBXG.US,D,20260112,000000,1.95,1.99,1.9,1.91,12586,0
+UBXG.US,D,20260113,000000,1.98,1.98,1.9,1.9,6099,0
+UBXG.US,D,20260114,000000,1.922,1.98,1.9,1.94,7855,0
+UBXG.US,D,20260115,000000,1.98,1.98,1.9,1.98,9001,0
+UBXG.US,D,20260116,000000,1.96,1.98,1.92,1.97,5905,0
+UBXG.US,D,20260120,000000,1.93,1.98,1.91,1.91,8383,0
+UBXG.US,D,20260121,000000,1.91,1.97,1.91,1.91,8757,0
+UBXG.US,D,20260122,000000,1.91,1.969,1.91,1.93,7855,0
+UBXG.US,D,20260123,000000,1.95,1.97,1.9216,1.96,5541,0
+UBXG.US,D,20260126,000000,1.99,2.1,1.94,1.98,7288,0
+UBXG.US,D,20260127,000000,2.0466,2.07,1.98,2.02,3218,0
+UBXG.US,D,20260128,000000,2.08,2.08,2,2,6681,0
+UBXG.US,D,20260129,000000,2.02,2.08,1.997,2.04,7121,0
+UBXG.US,D,20260130,000000,1.95,2.05,1.93,2,5731,0
+UBXG.US,D,20260202,000000,2,2.0297,1.9,1.93,7515,0
+UBXG.US,D,20260203,000000,1.9,1.9787,1.86,1.9049,5077,0
+UBXG.US,D,20260204,000000,1.9,1.955,1.9,1.91,2162,0
+UBXG.US,D,20260205,000000,1.86,1.8975,1.8,1.86,8522,0
+UBXG.US,D,20260206,000000,1.86,1.937,1.8,1.82,18183,0
+UBXG.US,D,20260209,000000,1.89,1.89,1.8,1.82,6112,0
+UBXG.US,D,20260210,000000,1.84,1.98,1.81,1.94,4055,0
+UBXG.US,D,20260211,000000,1.93,1.93,1.93,1.93,491,0
+UBXG.US,D,20260212,000000,1.8501,1.96,1.85,1.85,14354,0
+UBXG.US,D,20260213,000000,1.86,1.8631,1.8214,1.85,2610,0
+UBXG.US,D,20260217,000000,1.83,1.89,1.82,1.85,9958,0
+UBXG.US,D,20260218,000000,1.9,1.9523,1.83,1.83,4028,0

daily/us/nasdaq stocks/3/ucl.us.txt

@@ -0,0 +1,1414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCL.US,D,20200610,000000,22.5,24.77,17,17.24,948337,0
+UCL.US,D,20200611,000000,16.21,18.23,16.01,17.17,263443,0
+UCL.US,D,20200612,000000,17.9,17.9,16.23,16.53,80032,0
+UCL.US,D,20200615,000000,16,17.77,15.55,17.1399,63622,0
+UCL.US,D,20200616,000000,17.66,18,16.56,17.99,66549,0
+UCL.US,D,20200617,000000,18.32,18.32,17.41,17.9037,14806,0
+UCL.US,D,20200618,000000,17.8,18.15,16,16.33,61656,0
+UCL.US,D,20200619,000000,16.62,16.98,16.4,16.4,23617,0
+UCL.US,D,20200622,000000,17.45,17.45,16.6,16.74,6333,0
+UCL.US,D,20200623,000000,16.78,17,16.4001,16.8427,14882,0
+UCL.US,D,20200624,000000,17.44,17.44,16.33,16.5678,17861,0
+UCL.US,D,20200625,000000,16.4999,16.78,16.3931,16.7499,6160,0
+UCL.US,D,20200626,000000,16.525,16.73,16.43,16.43,7561,0
+UCL.US,D,20200629,000000,16.33,16.7,16,16.6824,13996,0
+UCL.US,D,20200630,000000,16.5,16.67,16.2,16.475,10544,0
+UCL.US,D,20200701,000000,16.3,16.5759,16.11,16.2499,18233,0
+UCL.US,D,20200702,000000,16.1501,16.25,15.6,15.7912,16806,0
+UCL.US,D,20200706,000000,15.99,16,15.5124,15.5124,11252,0
+UCL.US,D,20200707,000000,15.51,15.7125,13.71,13.77,26050,0
+UCL.US,D,20200708,000000,13.78,14,13.5501,13.875,12960,0
+UCL.US,D,20200709,000000,13.88,13.8801,13.26,13.6001,7746,0
+UCL.US,D,20200710,000000,13.8,14.5,13.45,13.89,10312,0
+UCL.US,D,20200713,000000,14.4,14.8,14.239,14.4452,10084,0
+UCL.US,D,20200714,000000,14.6115,14.6115,14,14.55,7627,0
+UCL.US,D,20200715,000000,14.36,14.36,14.02,14.16,6100,0
+UCL.US,D,20200716,000000,14.09,14.09,13.61,13.89,2745,0
+UCL.US,D,20200717,000000,13.61,14,13.61,13.93,3719,0
+UCL.US,D,20200720,000000,14.09,14.09,13.6,13.83,2168,0
+UCL.US,D,20200721,000000,13.75,13.7519,13.75,13.7519,958,0
+UCL.US,D,20200722,000000,13.8,13.8,12.29,13.19,11322,0
+UCL.US,D,20200723,000000,12.77,12.89,12.31,12.56,2909,0
+UCL.US,D,20200724,000000,12.28,13,12.14,13,5974,0
+UCL.US,D,20200727,000000,13.38,13.5,12.89,13.25,3014,0
+UCL.US,D,20200728,000000,13.12,13.22,12.0101,12.5,2170,0
+UCL.US,D,20200729,000000,12.2,12.3,12,12.15,2901,0
+UCL.US,D,20200730,000000,12.15,12.94,12.15,12.6,6423,0
+UCL.US,D,20200731,000000,12.6,14.26,12.6,13.58,7240,0
+UCL.US,D,20200803,000000,13.58,13.8,13,13.3435,2820,0
+UCL.US,D,20200804,000000,13.21,13.97,13.21,13.97,2228,0
+UCL.US,D,20200805,000000,13.84,13.84,13.65,13.65,880,0
+UCL.US,D,20200806,000000,13.67,13.98,13.1005,13.98,3220,0
+UCL.US,D,20200807,000000,13.66,13.67,13.1,13.11,2635,0
+UCL.US,D,20200810,000000,13.33,13.33,12.51,12.95,3968,0
+UCL.US,D,20200811,000000,13.08,13.08,12.8,12.8,1243,0
+UCL.US,D,20200812,000000,13,16,12.2729,14.49,75744,0
+UCL.US,D,20200813,000000,14.5,14.5,13.35,13.35,12017,0
+UCL.US,D,20200814,000000,13.87,14.46,13.4,14.116,4407,0
+UCL.US,D,20200817,000000,14.76,15.7499,14,14,9499,0
+UCL.US,D,20200818,000000,13.2,14.65,13,13.6948,7123,0
+UCL.US,D,20200819,000000,14.9,14.9,13.91,14.371,3882,0
+UCL.US,D,20200820,000000,14.4,14.625,13.85,13.85,5361,0
+UCL.US,D,20200821,000000,13.46,14.56,13.46,14.56,1787,0
+UCL.US,D,20200824,000000,14.6,14.6,14.0002,14.22,1863,0
+UCL.US,D,20200825,000000,13.73,14.41,13.3101,13.9799,1454,0
+UCL.US,D,20200826,000000,13.91,13.91,13.32,13.62,4120,0
+UCL.US,D,20200827,000000,13.62,13.7877,13.54,13.54,1247,0
+UCL.US,D,20200828,000000,13.53,13.72,13.53,13.72,1958,0
+UCL.US,D,20200831,000000,14.7,14.7,14.38,14.5,1899,0
+UCL.US,D,20200901,000000,13.9881,13.9881,13.9881,13.9881,352,0
+UCL.US,D,20200902,000000,14,14.03,13.8,13.99,3141,0
+UCL.US,D,20200903,000000,14,14,14,14,570,0
+UCL.US,D,20200904,000000,13.475,13.4925,13.1945,13.3,1046,0
+UCL.US,D,20200908,000000,13.19,13.19,13,13.06,699,0
+UCL.US,D,20200909,000000,13.5,13.5,13,13.0645,1236,0
+UCL.US,D,20200910,000000,13,13.5829,13,13.5829,632,0
+UCL.US,D,20200911,000000,13.52,13.75,13.03,13.33,1136,0
+UCL.US,D,20200914,000000,13.63,13.87,13.02,13.28,2620,0
+UCL.US,D,20200915,000000,13.06,13.06,13.06,13.06,976,0
+UCL.US,D,20200916,000000,13.1,13.1,12.7,12.71,1674,0
+UCL.US,D,20200918,000000,13.59,13.59,13.18,13.18,1638,0
+UCL.US,D,20200921,000000,13.1,13.1,13.1,13.1,467,0
+UCL.US,D,20200922,000000,13.39,13.39,12.62,12.7504,3209,0
+UCL.US,D,20200923,000000,13.075,13.075,13.075,13.075,403,0
+UCL.US,D,20200924,000000,13.3,13.3,13.3,13.3,2339,0
+UCL.US,D,20200925,000000,13.175,13.175,13.175,13.175,428,0
+UCL.US,D,20200928,000000,13,13,13,13,768,0
+UCL.US,D,20200929,000000,13.49,13.49,13.0773,13.0773,1165,0
+UCL.US,D,20200930,000000,13.07,13.07,12.3928,12.3928,2529,0
+UCL.US,D,20201005,000000,12.95,12.98,12.95,12.98,681,0
+UCL.US,D,20201007,000000,12.3,12.795,12.3,12.745,1217,0
+UCL.US,D,20201008,000000,12.79,12.79,12.79,12.79,715,0
+UCL.US,D,20201009,000000,12.79,12.83,12.5,12.5,2288,0
+UCL.US,D,20201012,000000,12.0511,13,12.0511,12.99,768,0
+UCL.US,D,20201014,000000,12.88,12.9,12.88,12.89,963,0
+UCL.US,D,20201015,000000,12.23,12.33,12.23,12.33,427,0
+UCL.US,D,20201016,000000,12.37,12.37,12.37,12.37,215,0
+UCL.US,D,20201019,000000,12.28,12.64,12.28,12.64,293,0
+UCL.US,D,20201021,000000,12.65,12.65,12.65,12.65,351,0
+UCL.US,D,20201022,000000,12.15,12.15,12.11,12.11,986,0
+UCL.US,D,20201023,000000,12.2,12.465,12.2,12.465,367,0
+UCL.US,D,20201026,000000,12.4,12.4,12.1103,12.1103,880,0
+UCL.US,D,20201027,000000,12,12,12,12,653,0
+UCL.US,D,20201028,000000,11.68,11.68,11.68,11.68,570,0
+UCL.US,D,20201029,000000,11,11,10.4,10.7,1241,0
+UCL.US,D,20201103,000000,10,10,10,10,490,0
+UCL.US,D,20201104,000000,10,10,10,10,480,0
+UCL.US,D,20201105,000000,9.1901,9.1901,9.1901,9.1901,539,0
+UCL.US,D,20201106,000000,9,9.88,8.56,9.88,3486,0
+UCL.US,D,20201109,000000,9.9,9.9,9.88,9.88,732,0
+UCL.US,D,20201111,000000,9.73,9.73,9.73,9.73,323,0
+UCL.US,D,20201112,000000,9.06,9.3,9.06,9.3,1041,0
+UCL.US,D,20201113,000000,10.21,10.24,9.4169,9.675,2211,0
+UCL.US,D,20201116,000000,9.3452,9.3452,9.02,9.02,727,0
+UCL.US,D,20201117,000000,8.77,9.25,8.77,9.25,771,0
+UCL.US,D,20201119,000000,9.144,9.144,9,9,1189,0
+UCL.US,D,20201123,000000,9.405,10,9.405,9.8,1335,0
+UCL.US,D,20201124,000000,10.42,10.44,9.38,9.82,35247,0
+UCL.US,D,20201125,000000,9.7,9.99,9.13,9.41,52451,0
+UCL.US,D,20201127,000000,9.26,9.56,9.25,9.31,35435,0
+UCL.US,D,20201130,000000,9.26,13.05,9.26,13,65731,0
+UCL.US,D,20201201,000000,13.06,13.06,11.6211,12.08,44468,0
+UCL.US,D,20201202,000000,12,12,11.02,11.23,39605,0
+UCL.US,D,20201203,000000,11.24,13.5,11.21,11.21,37372,0
+UCL.US,D,20201204,000000,11.31,11.6945,11.28,11.51,45014,0
+UCL.US,D,20201207,000000,11.98,12.8113,11.58,12.74,38400,0
+UCL.US,D,20201208,000000,12.28,12.28,12,12.1,35478,0
+UCL.US,D,20201209,000000,12.28,12.45,12.01,12.04,50240,0
+UCL.US,D,20201210,000000,12.13,12.9147,12.11,12.63,41394,0
+UCL.US,D,20201211,000000,12.7,12.99,12.5,12.99,34695,0
+UCL.US,D,20201214,000000,12.99,13.07,12.51,12.6568,37602,0
+UCL.US,D,20201215,000000,12.61,12.65,12.2001,12.65,35565,0
+UCL.US,D,20201216,000000,12.65,12.65,11.43,11.96,34268,0
+UCL.US,D,20201217,000000,12.01,13,11.68,12.45,42307,0
+UCL.US,D,20201218,000000,12.35,12.36,11.91,12.2,34809,0
+UCL.US,D,20201221,000000,12.56,12.56,11.91,12.2,42210,0
+UCL.US,D,20201222,000000,12.2,12.21,11.81,11.81,51339,0
+UCL.US,D,20201223,000000,12.2,12.2,9.61,9.61,43705,0
+UCL.US,D,20201224,000000,10.4,10.5,9.65,10.38,17571,0
+UCL.US,D,20201228,000000,10.55,10.7067,10.02,10.52,35373,0
+UCL.US,D,20201229,000000,10.7,10.7,10.27,10.47,42211,0
+UCL.US,D,20201230,000000,10.17,10.6,10.12,10.36,43898,0
+UCL.US,D,20201231,000000,10.22,11.9,10.13,10.54,38976,0
+UCL.US,D,20210104,000000,10.69,11.42,10.68,11,40204,0
+UCL.US,D,20210105,000000,11.16,11.16,10.62,10.87,40484,0
+UCL.US,D,20210106,000000,10.81,10.94,10.58,10.69,46788,0
+UCL.US,D,20210107,000000,10.59,11.04,10.28,10.28,49145,0
+UCL.US,D,20210108,000000,10.61,11.1909,10.28,10.79,39947,0
+UCL.US,D,20210111,000000,10.49,10.75,10.28,10.53,40967,0
+UCL.US,D,20210112,000000,10.635,10.7,10.4,10.4,34420,0
+UCL.US,D,20210113,000000,10.25,10.57,10.25,10.25,34737,0
+UCL.US,D,20210114,000000,10.2,10.7,10.2,10.405,41612,0
+UCL.US,D,20210115,000000,10.5,10.55,10.2602,10.2999,37286,0
+UCL.US,D,20210119,000000,10.12,10.3,10.1,10.16,23450,0
+UCL.US,D,20210120,000000,10.19,10.4,10.11,10.11,31734,0
+UCL.US,D,20210121,000000,10.3,10.34,10.13,10.13,31669,0
+UCL.US,D,20210122,000000,10.13,10.4,10.13,10.38,35899,0
+UCL.US,D,20210125,000000,10.15,10.38,10.15,10.38,33885,0
+UCL.US,D,20210126,000000,10.28,11.29,10.28,10.62,36234,0
+UCL.US,D,20210127,000000,10.69,10.95,10.55,10.8,38400,0
+UCL.US,D,20210128,000000,10.556,11.15,10.556,10.61,29873,0
+UCL.US,D,20210129,000000,10.55,10.77,10.5,10.51,29019,0
+UCL.US,D,20210201,000000,10.5002,10.66,10.19,10.3,30743,0
+UCL.US,D,20210202,000000,10.4,10.68,10.22,10.22,32971,0
+UCL.US,D,20210203,000000,10.39,10.5,10.34,10.4,32274,0
+UCL.US,D,20210204,000000,10.2525,10.7,10.2525,10.63,22386,0
+UCL.US,D,20210205,000000,10.75,10.75,10.55,10.6,34897,0
+UCL.US,D,20210208,000000,10.65,11.43,10.58,10.97,17008,0
+UCL.US,D,20210209,000000,11.09,11.34,10.3651,10.89,20372,0
+UCL.US,D,20210210,000000,11.29,11.29,10.63,11.18,9438,0
+UCL.US,D,20210211,000000,11.23,12.02,11.23,12.02,24265,0
+UCL.US,D,20210212,000000,11.85,13.84,10.916,12.75,126146,0
+UCL.US,D,20210216,000000,13.16,14.2,12.69,13,59125,0
+UCL.US,D,20210217,000000,13,14,13,13.85,21047,0
+UCL.US,D,20210218,000000,13.75,13.85,13.08,13.22,7101,0
+UCL.US,D,20210219,000000,13.65,13.65,13.0001,13.55,7054,0
+UCL.US,D,20210222,000000,13.95,13.95,12.81,12.99,7306,0
+UCL.US,D,20210223,000000,12.99,12.9925,11.51,12.035,11875,0
+UCL.US,D,20210224,000000,12.42,12.42,11.67,12.01,10585,0
+UCL.US,D,20210225,000000,12.95,12.95,12,12.19,4600,0
+UCL.US,D,20210226,000000,12,12.15,11.53,11.8,1545,0
+UCL.US,D,20210301,000000,12.04,12.04,11.03,11.03,2071,0
+UCL.US,D,20210302,000000,12.28,12.28,11.05,11.36,4103,0
+UCL.US,D,20210303,000000,11.2795,11.6164,10.8933,11.18,2643,0
+UCL.US,D,20210304,000000,11.19,11.35,10.7501,10.9477,3957,0
+UCL.US,D,20210305,000000,10.9,10.95,10.4,10.4,3581,0
+UCL.US,D,20210308,000000,10.4227,10.52,10.4,10.4,3708,0
+UCL.US,D,20210309,000000,10.705,10.75,10.705,10.75,780,0
+UCL.US,D,20210310,000000,11.154,11.35,11.0901,11.17,3399,0
+UCL.US,D,20210311,000000,11.05,11.06,10.31,10.8,12637,0
+UCL.US,D,20210312,000000,10.36,10.66,10.36,10.4,1209,0
+UCL.US,D,20210315,000000,11.09,11.09,10.6027,10.65,4125,0
+UCL.US,D,20210316,000000,10.66,10.6833,10.66,10.6833,658,0
+UCL.US,D,20210317,000000,10.68,10.68,10.37,10.37,2627,0
+UCL.US,D,20210318,000000,11.08,11.08,10.3,10.49,9466,0
+UCL.US,D,20210319,000000,10.6627,10.6627,10.49,10.6,1271,0
+UCL.US,D,20210322,000000,10.6,10.6,10.08,10.11,3236,0
+UCL.US,D,20210323,000000,10.15,10.299,9.6,10.035,38397,0
+UCL.US,D,20210324,000000,9.9908,10.5,9.8,10.06,40778,0
+UCL.US,D,20210325,000000,10.2027,11,10.2027,10.89,28389,0
+UCL.US,D,20210326,000000,11,12.45,10.7,12.1,31531,0
+UCL.US,D,20210329,000000,12.54,12.99,11.74,12.18,13642,0
+UCL.US,D,20210330,000000,12.16,12.16,11.4255,11.54,3537,0
+UCL.US,D,20210331,000000,11,11,10.3,10.55,19733,0
+UCL.US,D,20210401,000000,10.6307,11.49,10.6307,10.9,6854,0
+UCL.US,D,20210405,000000,10.73,10.81,10.5001,10.5691,1573,0
+UCL.US,D,20210406,000000,10.85,10.85,10.85,10.85,391,0
+UCL.US,D,20210407,000000,11.6,11.6,10.53,10.53,4183,0
+UCL.US,D,20210408,000000,10.5,10.5,10.3,10.49,16234,0
+UCL.US,D,20210409,000000,10.3844,10.5,10.31,10.31,899,0
+UCL.US,D,20210412,000000,10.3,11,10.3,10.3,2108,0
+UCL.US,D,20210413,000000,10.36,10.36,10.3,10.3,10853,0
+UCL.US,D,20210414,000000,10.19,10.19,9.71,9.83,3451,0
+UCL.US,D,20210415,000000,10.59,10.59,10.45,10.45,1565,0
+UCL.US,D,20210416,000000,10.31,10.34,10.31,10.31,666,0
+UCL.US,D,20210419,000000,10.192,10.192,9.8,9.86,7723,0
+UCL.US,D,20210420,000000,9.9,9.973,9.85,9.973,605,0
+UCL.US,D,20210421,000000,10.25,10.26,10.1595,10.1595,689,0
+UCL.US,D,20210422,000000,10.3,12.56,10.3,12.2,58772,0
+UCL.US,D,20210423,000000,12,13.706,11.09,13.29,72053,0
+UCL.US,D,20210426,000000,12,13.95,11.85,13.36,43620,0
+UCL.US,D,20210427,000000,12,12.59,11.8908,12.0501,21115,0
+UCL.US,D,20210428,000000,12,12.9228,11.9,12.68,15832,0
+UCL.US,D,20210429,000000,12,12.12,11.4,11.745,10594,0
+UCL.US,D,20210430,000000,12.478,12.478,10.51,10.65,15785,0
+UCL.US,D,20210503,000000,10.84,11.82,10.65,10.79,4994,0
+UCL.US,D,20210504,000000,10.67,10.67,10,10.6042,1991,0
+UCL.US,D,20210506,000000,10.42,11.2962,10.42,10.7,3276,0
+UCL.US,D,20210510,000000,10.6723,13.66,10.6723,12.99,104391,0
+UCL.US,D,20210511,000000,12,12.1747,11.6,11.6,16653,0
+UCL.US,D,20210512,000000,11.55,11.5967,9.88,11.045,21725,0
+UCL.US,D,20210513,000000,10.01,11.5,10.01,10.52,26961,0
+UCL.US,D,20210514,000000,10.51,11.04,10.51,10.6374,13549,0
+UCL.US,D,20210517,000000,10.6711,11.4563,10.6711,11.4563,1016,0
+UCL.US,D,20210518,000000,10.73,11.3231,10.7,11.0195,2613,0
+UCL.US,D,20210519,000000,11.2348,11.2348,10.5337,10.5337,752,0
+UCL.US,D,20210520,000000,10.8821,10.8821,10.6,10.6,1210,0
+UCL.US,D,20210521,000000,10.88,10.98,10.88,10.9599,1729,0
+UCL.US,D,20210524,000000,11,11.2799,10.9,11.1367,4153,0
+UCL.US,D,20210525,000000,11.6,13.9,10.4,10.4,450108,0
+UCL.US,D,20210526,000000,10.6,13.37,10.6,12.7,98888,0
+UCL.US,D,20210527,000000,12,13,11.53,11.88,46649,0
+UCL.US,D,20210528,000000,12,12.3101,11.55,11.65,24423,0
+UCL.US,D,20210601,000000,11.7888,11.96,10.93,11,12055,0
+UCL.US,D,20210602,000000,11.472,11.472,11.1,11.32,5408,0
+UCL.US,D,20210603,000000,11.2772,11.4362,11.2361,11.3856,1500,0
+UCL.US,D,20210604,000000,11.39,11.97,11.095,11.5296,2750,0
+UCL.US,D,20210607,000000,11.45,11.8398,10.89,11.3022,7556,0
+UCL.US,D,20210608,000000,11.39,11.6,10.83,10.97,43452,0
+UCL.US,D,20210609,000000,11.01,11.9,10.89,10.95,12642,0
+UCL.US,D,20210610,000000,11.0169,11.15,10.8001,10.99,8374,0
+UCL.US,D,20210611,000000,10.9,11.4255,10.7,11.4255,18586,0
+UCL.US,D,20210614,000000,10.6,11.08,10.6,11.07,7253,0
+UCL.US,D,20210615,000000,10.6246,11.18,10.6246,11.18,9699,0
+UCL.US,D,20210616,000000,10.99,11.48,10.83,10.88,17391,0
+UCL.US,D,20210617,000000,10.91,11.0309,10.91,10.9975,9629,0
+UCL.US,D,20210618,000000,11.49,11.49,10.8663,10.8663,1915,0
+UCL.US,D,20210621,000000,10.9,11.02,10.7073,10.99,2480,0
+UCL.US,D,20210622,000000,10.8427,10.99,10.8,10.95,3400,0
+UCL.US,D,20210623,000000,10.95,11,10.81,10.81,4671,0
+UCL.US,D,20210624,000000,10.8,10.9,10.8,10.8,1628,0
+UCL.US,D,20210625,000000,10.81,10.81,10.51,10.8,4319,0
+UCL.US,D,20210628,000000,10.63,10.97,10.5399,10.57,3768,0
+UCL.US,D,20210629,000000,10.6612,10.6612,10.51,10.51,2987,0
+UCL.US,D,20210630,000000,10.8,10.8,9.24,10,46232,0
+UCL.US,D,20210701,000000,10,10.2,10,10.1,1279,0
+UCL.US,D,20210702,000000,10.01,10.29,9.81,10.29,5260,0
+UCL.US,D,20210706,000000,9.98,9.98,9.51,9.685,7027,0
+UCL.US,D,20210707,000000,9.65,9.88,9.215,9.25,18853,0
+UCL.US,D,20210708,000000,9.34,9.88,9.1518,9.67,20609,0
+UCL.US,D,20210709,000000,9.8467,9.8467,9.05,9.51,26001,0
+UCL.US,D,20210712,000000,9.24,9.8063,9.12,9.6629,13610,0
+UCL.US,D,20210713,000000,9.42,9.4973,9.11,9.4,8091,0
+UCL.US,D,20210714,000000,9.4,9.4985,9.03,9.2,4898,0
+UCL.US,D,20210715,000000,9.14,9.35,9,9,7212,0
+UCL.US,D,20210716,000000,9,9.2376,9,9.2376,1213,0
+UCL.US,D,20210719,000000,8.6501,9.88,7.885,9.09,81655,0
+UCL.US,D,20210720,000000,9,9.4,8.81,9.34,52238,0
+UCL.US,D,20210721,000000,9.46,9.87,8.84,9.41,108229,0
+UCL.US,D,20210722,000000,9.25,9.88,8.85,8.9,50038,0
+UCL.US,D,20210723,000000,8.91,8.99,7.65,7.83,57392,0
+UCL.US,D,20210726,000000,7.61,8.52,7.33,7.52,62578,0
+UCL.US,D,20210727,000000,7.59,8.22,6.5,6.59,72069,0
+UCL.US,D,20210728,000000,6.76,7.79,6.76,7.2,59339,0
+UCL.US,D,20210729,000000,6.93,7.71,6.9,7.14,80702,0
+UCL.US,D,20210730,000000,7.25,7.71,6.88,7.29,59795,0
+UCL.US,D,20210802,000000,7.28,7.75,6.9,7.12,57172,0
+UCL.US,D,20210803,000000,7.5,7.5,7.01,7.3321,76160,0
+UCL.US,D,20210804,000000,7.4,7.6,6.9,7.05,58628,0
+UCL.US,D,20210805,000000,7.05,7.54,7.05,7.27,52549,0
+UCL.US,D,20210806,000000,7.2,8.56,7.07,7.65,94124,0
+UCL.US,D,20210809,000000,7.48,7.92,7.13,7.7,116992,0
+UCL.US,D,20210810,000000,7.84,8.56,7.33,7.48,103913,0
+UCL.US,D,20210811,000000,7.51,8.04,7.2,7.2,103687,0
+UCL.US,D,20210812,000000,7.5,7.5,6.66,6.89,108824,0
+UCL.US,D,20210813,000000,6.92,7.055,6.18,6.1801,113307,0
+UCL.US,D,20210816,000000,6.26,6.81,5.87,6.34,125241,0
+UCL.US,D,20210817,000000,6.52,6.8,6.02,6.52,103553,0
+UCL.US,D,20210818,000000,6.56,6.56,6.055,6.25,161846,0
+UCL.US,D,20210819,000000,6.2527,6.45,5.79,6,126192,0
+UCL.US,D,20210820,000000,6.1,6.38,5.91,6.02,115895,0
+UCL.US,D,20210823,000000,6.31,6.36,5.72,6.27,114601,0
+UCL.US,D,20210824,000000,6.34,6.75,6.02,6.39,112063,0
+UCL.US,D,20210825,000000,6.39,7,6.26,6.76,115819,0
+UCL.US,D,20210826,000000,6.35,6.6,5.907,6.4,167249,0
+UCL.US,D,20210827,000000,6.42,6.59,6.25,6.36,66295,0
+UCL.US,D,20210830,000000,6.2548,6.63,6.15,6.36,104299,0
+UCL.US,D,20210831,000000,6.35,6.99,6.28,6.71,59081,0
+UCL.US,D,20210901,000000,6.5,6.83,6.3991,6.7,99339,0
+UCL.US,D,20210902,000000,6.76,7.41,6.46,7.34,62502,0
+UCL.US,D,20210903,000000,7.12,7.7,7.12,7.36,65096,0
+UCL.US,D,20210907,000000,7.16,7.55,7.11,7.39,113837,0
+UCL.US,D,20210908,000000,7.26,7.69,7.205,7.43,139603,0
+UCL.US,D,20210909,000000,7.37,7.6,7.34,7.6,64012,0
+UCL.US,D,20210910,000000,7.55,7.9584,7.35,7.49,83391,0
+UCL.US,D,20210913,000000,7.5,7.6,7.26,7.3,92848,0
+UCL.US,D,20210914,000000,7.19,7.41,6.5,6.5,101786,0
+UCL.US,D,20210915,000000,6.52,6.7407,6.25,6.27,39421,0
+UCL.US,D,20210916,000000,6.37,6.64,5.86,5.9,89328,0
+UCL.US,D,20210917,000000,6.07,6.315,5.25,5.39,81960,0
+UCL.US,D,20210920,000000,5.42,7.43,5.115,6.15,2502174,0
+UCL.US,D,20210921,000000,6.06,6.1415,5.0018,5.08,215236,0
+UCL.US,D,20210922,000000,5.16,5.35,5.1,5.11,58392,0
+UCL.US,D,20210923,000000,5.2,5.2,4.68,4.83,47050,0
+UCL.US,D,20210924,000000,4.83,5.05,4.18,4.97,76250,0
+UCL.US,D,20210927,000000,5.03,5.31,4.83,4.83,49831,0
+UCL.US,D,20210928,000000,4.8,5.29,4.44,4.55,77351,0
+UCL.US,D,20210929,000000,4.46,4.61,3.97,4.01,74986,0
+UCL.US,D,20210930,000000,4.01,4.43,4.01,4.35,45687,0
+UCL.US,D,20211001,000000,4.36,4.76,4.35,4.63,39067,0
+UCL.US,D,20211004,000000,4.65,4.88,4.378,4.54,37071,0
+UCL.US,D,20211005,000000,4.52,4.85,4.3,4.33,53243,0
+UCL.US,D,20211006,000000,4.31,4.59,4.02,4.22,36709,0
+UCL.US,D,20211007,000000,4.26,4.56,4.2,4.49,36446,0
+UCL.US,D,20211008,000000,4.47,4.57,4.24,4.25,25284,0
+UCL.US,D,20211011,000000,4.2,4.2,3.95,4.09,23930,0
+UCL.US,D,20211012,000000,4.01,4.09,3.8,3.84,21470,0
+UCL.US,D,20211013,000000,3.89,4,3.84,3.97,22674,0
+UCL.US,D,20211014,000000,4,4.13,3.85,3.85,22453,0
+UCL.US,D,20211015,000000,3.82,4.43,3.82,3.97,126096,0
+UCL.US,D,20211018,000000,3.91,4.39,3.85,3.88,153800,0
+UCL.US,D,20211019,000000,3.91,4.0564,3.65,3.79,48117,0
+UCL.US,D,20211020,000000,3.73,3.77,3.6,3.71,21579,0
+UCL.US,D,20211021,000000,3.69,4.41,3.01,3.12,1502095,0
+UCL.US,D,20211022,000000,3.11,3.202,2.64,2.76,170972,0
+UCL.US,D,20211025,000000,2.95,3.06,2.75,2.94,132011,0
+UCL.US,D,20211026,000000,2.94,2.99,2.66,2.95,57891,0
+UCL.US,D,20211027,000000,2.91,3.05,2.7,3,74385,0
+UCL.US,D,20211028,000000,2.82,3.39,2.82,3.18,247583,0
+UCL.US,D,20211029,000000,3.103,3.29,2.93,3.13,154549,0
+UCL.US,D,20211101,000000,3.16,3.29,2.99,3.17,62912,0
+UCL.US,D,20211102,000000,3.15,3.35,2.93,3,28097,0
+UCL.US,D,20211103,000000,3.09,3.1208,2.89,3.05,41517,0
+UCL.US,D,20211104,000000,3.08,3.08,2.9,2.96,11215,0
+UCL.US,D,20211105,000000,2.9,2.9,2.77,2.77,39499,0
+UCL.US,D,20211108,000000,2.88,2.98,2.75,2.98,41293,0
+UCL.US,D,20211109,000000,2.97,3.1215,2.86,2.91,16839,0
+UCL.US,D,20211110,000000,2.98,3.1,2.66,2.88,44617,0
+UCL.US,D,20211111,000000,3,3,2.7251,2.79,19816,0
+UCL.US,D,20211112,000000,2.76,2.995,2.76,2.84,35350,0
+UCL.US,D,20211115,000000,2.75,2.99,2.75,2.97,55398,0
+UCL.US,D,20211116,000000,2.87,2.99,2.79,2.92,47835,0
+UCL.US,D,20211117,000000,2.75,2.91,2.7,2.8,51774,0
+UCL.US,D,20211118,000000,2.8,2.9,2.5048,2.51,68529,0
+UCL.US,D,20211119,000000,2.7,2.76,2.58,2.75,43756,0
+UCL.US,D,20211122,000000,2.74,2.75,2.59,2.68,33292,0
+UCL.US,D,20211123,000000,2.68,2.905,2.59,2.83,56505,0
+UCL.US,D,20211124,000000,2.82,2.98,2.65,2.89,74548,0
+UCL.US,D,20211126,000000,2.64,2.95,2.6,2.81,58754,0
+UCL.US,D,20211129,000000,2.73,2.9,2.48,2.48,65981,0
+UCL.US,D,20211130,000000,2.4,2.6899,2.4,2.66,58500,0
+UCL.US,D,20211201,000000,2.59,2.79,2.57,2.66,49664,0
+UCL.US,D,20211202,000000,2.51,2.63,2.39,2.4,62360,0
+UCL.US,D,20211203,000000,2.55,3.43,2.2,2.8,2263047,0
+UCL.US,D,20211206,000000,2.47,2.72,2.25,2.31,197522,0
+UCL.US,D,20211207,000000,2.26,2.41,1.9331,2.36,211854,0
+UCL.US,D,20211208,000000,2.3,2.65,2.2527,2.5985,65394,0
+UCL.US,D,20211209,000000,2.58,2.79,2.39,2.7,60110,0
+UCL.US,D,20211210,000000,2.62,2.8,2.53,2.67,60145,0
+UCL.US,D,20211213,000000,2.7,2.84,2.5313,2.61,55077,0
+UCL.US,D,20211214,000000,2.5,2.61,2.35,2.49,63433,0
+UCL.US,D,20211215,000000,2.39,2.6,2.25,2.295,102288,0
+UCL.US,D,20211216,000000,2.27,2.5,2.16,2.48,119482,0
+UCL.US,D,20211217,000000,2.4799,2.51,2.26,2.47,122167,0
+UCL.US,D,20211220,000000,2.41,2.6799,2.35,2.67,202607,0
+UCL.US,D,20211221,000000,2.89,3.0712,2.68,2.81,166452,0
+UCL.US,D,20211222,000000,2.82,3.27,2.754,3.03,173110,0
+UCL.US,D,20211223,000000,3.35,3.77,3.1907,3.3,402279,0
+UCL.US,D,20211227,000000,3.15,3.6318,3.07,3.51,192470,0
+UCL.US,D,20211228,000000,3.63,3.8474,3.5299,3.81,199887,0
+UCL.US,D,20211229,000000,3.84,4.4,3.68,4.4,155561,0
+UCL.US,D,20211230,000000,4.48,5.42,4.48,5.1,370011,0
+UCL.US,D,20211231,000000,4.89,6.9699,4.845,6.59,627275,0
+UCL.US,D,20220103,000000,6.59,6.59,3.5,3.8,923408,0
+UCL.US,D,20220104,000000,4.08,4.13,2.97,3.1,478344,0
+UCL.US,D,20220105,000000,2.99,3.2,2.7701,2.84,329329,0
+UCL.US,D,20220106,000000,2.71,2.79,2.3102,2.41,165466,0
+UCL.US,D,20220107,000000,2.66,2.66,2.17,2.25,133012,0
+UCL.US,D,20220110,000000,2.25,2.2552,1.98,2.1,125452,0
+UCL.US,D,20220111,000000,2.25,2.42,2.0404,2.2,108785,0
+UCL.US,D,20220112,000000,2.32,2.3628,2.21,2.3,106259,0
+UCL.US,D,20220113,000000,2.34,2.36,2.11,2.11,79707,0
+UCL.US,D,20220114,000000,2.04,2.34,2.02,2.19,52885,0
+UCL.US,D,20220118,000000,2.11,2.225,2.03,2.04,56817,0
+UCL.US,D,20220119,000000,2.02,2.28,1.9601,2.09,67686,0
+UCL.US,D,20220120,000000,1.9401,2.161,1.9401,2.11,104437,0
+UCL.US,D,20220121,000000,2.02,2.19,1.88,1.98,117570,0
+UCL.US,D,20220124,000000,1.82,1.95,1.6,1.85,53423,0
+UCL.US,D,20220125,000000,1.8,2.03,1.6718,1.9,150541,0
+UCL.US,D,20220126,000000,1.82,2.09,1.76,1.93,54257,0
+UCL.US,D,20220127,000000,1.86,1.91,1.69,1.76,51416,0
+UCL.US,D,20220128,000000,1.71,1.84,1.628,1.64,66352,0
+UCL.US,D,20220131,000000,1.68,1.93,1.6,1.83,219442,0
+UCL.US,D,20220201,000000,1.91,1.985,1.73,1.84,59237,0
+UCL.US,D,20220202,000000,1.76,1.93,1.74,1.81,58081,0
+UCL.US,D,20220203,000000,1.76,1.9,1.68,1.74,59694,0
+UCL.US,D,20220204,000000,1.67,1.83,1.51,1.55,134733,0
+UCL.US,D,20220207,000000,1.58,1.6341,1.35,1.465,960210,0
+UCL.US,D,20220208,000000,2.03,2.2,1.62,2.03,10773614,0
+UCL.US,D,20220209,000000,1.84,1.94,1.73,1.87,937940,0
+UCL.US,D,20220210,000000,1.75,1.85,1.7,1.72,321693,0
+UCL.US,D,20220211,000000,1.72,1.79,1.62,1.72,147264,0
+UCL.US,D,20220214,000000,1.6035,1.77,1.6035,1.76,95602,0
+UCL.US,D,20220215,000000,1.8,1.83,1.711,1.77,57715,0
+UCL.US,D,20220216,000000,1.89,1.9239,1.65,1.7324,68311,0
+UCL.US,D,20220217,000000,1.737,1.83,1.67,1.74,60822,0
+UCL.US,D,20220218,000000,1.78,1.79,1.68,1.71,48097,0
+UCL.US,D,20220222,000000,1.7,1.73,1.65,1.7,27634,0
+UCL.US,D,20220223,000000,1.68,1.7,1.61,1.65,21085,0
+UCL.US,D,20220224,000000,1.7,1.7,1.58,1.61,81509,0
+UCL.US,D,20220225,000000,1.6718,1.68,1.62,1.65,17898,0
+UCL.US,D,20220228,000000,1.65,1.67,1.61,1.67,18001,0
+UCL.US,D,20220301,000000,1.66,1.7508,1.62,1.65,28530,0
+UCL.US,D,20220302,000000,1.73,1.75,1.65,1.73,23187,0
+UCL.US,D,20220303,000000,1.74,1.74,1.66,1.7,21366,0
+UCL.US,D,20220304,000000,1.75,1.75,1.6,1.61,14111,0
+UCL.US,D,20220307,000000,1.57,1.68,1.45,1.465,56137,0
+UCL.US,D,20220308,000000,1.4623,1.54,1.41,1.5,15929,0
+UCL.US,D,20220309,000000,1.74,1.74,1.4692,1.59,40753,0
+UCL.US,D,20220310,000000,1.58,1.6641,1.58,1.59,22433,0
+UCL.US,D,20220311,000000,1.47,1.7,1.47,1.54,29043,0
+UCL.US,D,20220314,000000,1.5,1.59,1.47,1.54,23009,0
+UCL.US,D,20220315,000000,1.47,1.54,1.45,1.54,37013,0
+UCL.US,D,20220316,000000,1.56,1.654,1.51,1.6,25801,0
+UCL.US,D,20220317,000000,1.59,1.66,1.54,1.6,12610,0
+UCL.US,D,20220318,000000,1.69,1.69,1.58,1.63,19424,0
+UCL.US,D,20220321,000000,1.7,1.7029,1.55,1.61,26136,0
+UCL.US,D,20220322,000000,1.57,1.8211,1.57,1.73,27464,0
+UCL.US,D,20220323,000000,1.67,1.77,1.66,1.66,19294,0
+UCL.US,D,20220324,000000,1.6,2.2344,1.58,1.97,2058465,0
+UCL.US,D,20220325,000000,1.97,2.35,1.8,1.96,725425,0
+UCL.US,D,20220328,000000,1.9,1.97,1.76,1.91,82773,0
+UCL.US,D,20220329,000000,1.86,1.92,1.71,1.7833,85012,0
+UCL.US,D,20220330,000000,1.8,1.9,1.7001,1.89,30609,0
+UCL.US,D,20220331,000000,1.95,1.95,1.75,1.76,29320,0
+UCL.US,D,20220401,000000,1.66,1.8102,1.66,1.81,24658,0
+UCL.US,D,20220404,000000,1.79,1.8299,1.67,1.74,73573,0
+UCL.US,D,20220405,000000,1.7,1.75,1.65,1.73,15099,0
+UCL.US,D,20220406,000000,1.67,1.69,1.66,1.67,13423,0
+UCL.US,D,20220407,000000,1.66,1.66,1.6193,1.62,14385,0
+UCL.US,D,20220408,000000,1.64,1.64,1.574,1.6,13520,0
+UCL.US,D,20220411,000000,1.6,1.6,1.45,1.48,19782,0
+UCL.US,D,20220412,000000,1.48,1.69,1.47,1.54,14419,0
+UCL.US,D,20220413,000000,1.56,1.57,1.49,1.49,14013,0
+UCL.US,D,20220414,000000,1.49,1.6,1.38,1.44,38464,0
+UCL.US,D,20220418,000000,1.44,1.59,1.32,1.48,14606,0
+UCL.US,D,20220419,000000,1.59,1.59,1.41,1.49,19041,0
+UCL.US,D,20220420,000000,1.55,1.58,1.45,1.5,11396,0
+UCL.US,D,20220421,000000,1.55,1.56,1.34,1.4,14787,0
+UCL.US,D,20220422,000000,1.32,1.53,1.32,1.43,23630,0
+UCL.US,D,20220425,000000,1.36,1.36,1.12,1.26,40209,0
+UCL.US,D,20220426,000000,1.35,1.46,1.12,1.12,36394,0
+UCL.US,D,20220427,000000,1.11,1.27,1.11,1.1401,19587,0
+UCL.US,D,20220428,000000,1.2101,1.31,1.06,1.11,34096,0
+UCL.US,D,20220429,000000,1.1997,1.22,1.08,1.11,45173,0
+UCL.US,D,20220502,000000,1.11,1.1799,1.02,1.04,17984,0
+UCL.US,D,20220503,000000,1.0311,1.075,1.03,1.04,3156,0
+UCL.US,D,20220504,000000,1.042,1.2,1.04,1.13,10465,0
+UCL.US,D,20220505,000000,1.39,1.46,1.06,1.1,29604,0
+UCL.US,D,20220506,000000,1.04,1.26,0.9531,1.03,31411,0
+UCL.US,D,20220509,000000,1.03,1.03,0.9301,0.9301,15594,0
+UCL.US,D,20220510,000000,0.97,0.97,0.8,0.85,28112,0
+UCL.US,D,20220511,000000,0.78,1.02,0.656,0.799,29981,0
+UCL.US,D,20220512,000000,0.839,0.9,0.838901,0.86,17413,0
+UCL.US,D,20220513,000000,0.8598,0.937,0.8598,0.8701,23011,0
+UCL.US,D,20220516,000000,0.94,0.94,0.9246,0.93,10230,0
+UCL.US,D,20220517,000000,1.02,1.02,0.852,0.998,6490,0
+UCL.US,D,20220518,000000,1.01,1.07,1.01,1.0128,5469,0
+UCL.US,D,20220519,000000,1.0104,1.2,1.0104,1.12,46989,0
+UCL.US,D,20220520,000000,1.19,1.1997,1.02,1.09,10707,0
+UCL.US,D,20220523,000000,1.17,1.3301,0.982,1.1,45766,0
+UCL.US,D,20220524,000000,1.1,1.26,1.01,1.07,34385,0
+UCL.US,D,20220525,000000,1.0701,1.1601,1.0515,1.15,3855,0
+UCL.US,D,20220526,000000,1.1127,1.2305,1.05,1.165,18243,0
+UCL.US,D,20220527,000000,1.0417,1.25,1.0417,1.17,16118,0
+UCL.US,D,20220531,000000,1.13,1.25,1.12,1.16,13990,0
+UCL.US,D,20220601,000000,1.04,1.17,1.04,1.15,14052,0
+UCL.US,D,20220602,000000,1.07,1.15,1.06,1.135,4363,0
+UCL.US,D,20220603,000000,1.21,1.21,1.09,1.14,10606,0
+UCL.US,D,20220606,000000,1.16,1.22,1.05,1.08,17888,0
+UCL.US,D,20220607,000000,1.02,1.18,1.02,1.06,42048,0
+UCL.US,D,20220608,000000,1.1,1.19,1.05,1.1,31976,0
+UCL.US,D,20220609,000000,1.1076,1.18,1.055,1.13,20959,0
+UCL.US,D,20220610,000000,1.13,1.21,1.04,1.15,31209,0
+UCL.US,D,20220613,000000,1.22,1.22,1.015,1.04,36035,0
+UCL.US,D,20220614,000000,1.07,1.15,1,1.01,28917,0
+UCL.US,D,20220615,000000,1.05,1.18,1.01,1.01,9907,0
+UCL.US,D,20220616,000000,1.04,1.04,0.92,0.95,8025,0
+UCL.US,D,20220617,000000,1.14,1.17,0.96,0.9898,15372,0
+UCL.US,D,20220621,000000,1.09,1.12,1,1,6181,0
+UCL.US,D,20220622,000000,1.0301,1.08,1.03,1.08,3369,0
+UCL.US,D,20220623,000000,1.21,1.21,1.02,1.05,119062,0
+UCL.US,D,20220624,000000,1.1,1.1,1.04,1.07,19226,0
+UCL.US,D,20220627,000000,1.09,1.09,1.02,1.0536,7408,0
+UCL.US,D,20220628,000000,1.02,1.18,1.02,1.13,41599,0
+UCL.US,D,20220629,000000,1.15,1.22,1.11,1.17,6781,0
+UCL.US,D,20220630,000000,1.19,1.2,1.13,1.13,7420,0
+UCL.US,D,20220701,000000,1.15,1.22,1.1251,1.1899,26798,0
+UCL.US,D,20220705,000000,1.19,1.2899,1.16,1.245,23435,0
+UCL.US,D,20220706,000000,1.3,1.49,1.27,1.38,21154,0
+UCL.US,D,20220707,000000,1.49,1.5,1.25,1.46,52249,0
+UCL.US,D,20220708,000000,1.48,1.68,1.3,1.3,93765,0
+UCL.US,D,20220711,000000,1.54,1.55,1.1273,1.2,54818,0
+UCL.US,D,20220712,000000,1.4,1.4,1.15,1.2,59852,0
+UCL.US,D,20220713,000000,1.27,1.36,1.13,1.19,64110,0
+UCL.US,D,20220714,000000,1.27,1.28,1.11,1.18,40786,0
+UCL.US,D,20220715,000000,1.19,1.1973,1.12,1.12,20992,0
+UCL.US,D,20220718,000000,1.15,1.258,1.15,1.203,21801,0
+UCL.US,D,20220719,000000,1.28,1.28,1.075,1.19,72724,0
+UCL.US,D,20220720,000000,1.18,1.23,1.07,1.18,34178,0
+UCL.US,D,20220721,000000,1.228,1.23,1.04,1.15,43646,0
+UCL.US,D,20220722,000000,1.16,1.21,1.04,1.0744,43752,0
+UCL.US,D,20220725,000000,1.072,1.0801,0.99,1.03,203619,0
+UCL.US,D,20220726,000000,1.1,1.16,0.99,1.02,108854,0
+UCL.US,D,20220727,000000,1.03,1.14,0.96,1.01,68294,0
+UCL.US,D,20220728,000000,1.0416,1.13,0.87,0.8888,129271,0
+UCL.US,D,20220729,000000,0.9148,0.96,0.88,0.9497,36440,0
+UCL.US,D,20220801,000000,0.96,0.96,0.909,0.95,20045,0
+UCL.US,D,20220802,000000,0.9599,0.9599,0.8811,0.92,160129,0
+UCL.US,D,20220803,000000,0.9223,0.9223,0.85,0.900198,133536,0
+UCL.US,D,20220804,000000,0.8579,0.91,0.7879,0.868,155880,0
+UCL.US,D,20220805,000000,0.8092,0.9,0.8,0.8815,186445,0
+UCL.US,D,20220808,000000,0.95,0.96,0.84,0.9229,102155,0
+UCL.US,D,20220809,000000,0.9473,0.95,0.78,0.8098,148806,0
+UCL.US,D,20220810,000000,0.860101,0.9479,0.790001,0.81,96142,0
+UCL.US,D,20220811,000000,0.81,0.86,0.7411,0.7563,60682,0
+UCL.US,D,20220812,000000,0.85,0.85,0.77,0.82,24539,0
+UCL.US,D,20220815,000000,0.8199,0.8427,0.73,0.74245,82614,0
+UCL.US,D,20220816,000000,0.75,0.8,0.66,0.69,162175,0
+UCL.US,D,20220817,000000,0.73,0.768,0.65,0.7341,49430,0
+UCL.US,D,20220818,000000,0.7104,0.75,0.667,0.7078,17710,0
+UCL.US,D,20220819,000000,0.73,0.735,0.64,0.691,89064,0
+UCL.US,D,20220822,000000,0.68,0.68,0.6051,0.62,136813,0
+UCL.US,D,20220823,000000,0.6674,0.6674,0.59,0.62,415612,0
+UCL.US,D,20220824,000000,0.6145,0.62,0.54,0.62,332149,0
+UCL.US,D,20220825,000000,0.6,0.6925,0.5602,0.6473,154767,0
+UCL.US,D,20220826,000000,0.651,0.68,0.5803,0.6072,291362,0
+UCL.US,D,20220829,000000,0.638,0.638,0.54,0.5831,231171,0
+UCL.US,D,20220830,000000,0.6199,0.6199,0.55,0.603,25193,0
+UCL.US,D,20220831,000000,0.6059,0.6096,0.56,0.58,201810,0
+UCL.US,D,20220901,000000,0.5947,0.62,0.53,0.54,228080,0
+UCL.US,D,20220902,000000,0.5253,0.6,0.5253,0.5493,154496,0
+UCL.US,D,20220906,000000,0.5767,0.599,0.5303,0.5919,36847,0
+UCL.US,D,20220907,000000,0.5773,0.592,0.53,0.538,225078,0
+UCL.US,D,20220908,000000,0.54,0.58,0.5201,0.54,249481,0
+UCL.US,D,20220909,000000,0.569,0.599,0.5652,0.5899,32462,0
+UCL.US,D,20220912,000000,0.5899,0.631,0.55,0.6283,78784,0
+UCL.US,D,20220913,000000,0.638,0.638,0.582604,0.623,9473,0
+UCL.US,D,20220914,000000,0.638,0.638,0.54,0.5699,469497,0
+UCL.US,D,20220915,000000,0.5718,0.5745,0.53,0.5306,419771,0
+UCL.US,D,20220916,000000,0.5508,0.5508,0.521,0.55,964329,0
+UCL.US,D,20220919,000000,0.58,0.6172,0.58,0.5996,60178,0
+UCL.US,D,20220920,000000,0.58,0.638,0.54,0.5872,1446976,0
+UCL.US,D,20220921,000000,0.56,0.59,0.5403,0.57415,347909,0
+UCL.US,D,20220922,000000,0.5951,0.5952,0.55,0.58,28681,0
+UCL.US,D,20220923,000000,0.5788,0.619,0.56,0.60235,36408,0
+UCL.US,D,20220926,000000,0.5972,0.6073,0.52,0.535,418883,0
+UCL.US,D,20220927,000000,0.553,0.609,0.5314,0.6063,618400,0
+UCL.US,D,20220928,000000,0.602,0.61,0.53,0.5579,354576,0
+UCL.US,D,20220929,000000,0.5634,0.564,0.53,0.5447,361902,0
+UCL.US,D,20220930,000000,0.5603,0.5898,0.53,0.564,266153,0
+UCL.US,D,20221003,000000,0.5922,0.6,0.538,0.5823,60992,0
+UCL.US,D,20221004,000000,0.5973,0.62,0.5773,0.5988,61599,0
+UCL.US,D,20221005,000000,0.6132,0.638,0.5854,0.6353,18133,0
+UCL.US,D,20221006,000000,0.63,0.6353,0.54,0.55,313625,0
+UCL.US,D,20221007,000000,0.55,0.5796,0.5304,0.5399,384050,0
+UCL.US,D,20221010,000000,0.5431,0.558999,0.46,0.4899,138565,0
+UCL.US,D,20221011,000000,0.48,0.525,0.46,0.5187,164686,0
+UCL.US,D,20221012,000000,0.512,0.55,0.4936,0.494,127102,0
+UCL.US,D,20221013,000000,0.527,0.5884,0.515,0.5643,50916,0
+UCL.US,D,20221014,000000,0.5278,0.5998,0.5278,0.5833,21529,0
+UCL.US,D,20221017,000000,0.597,0.6,0.532,0.596,57585,0
+UCL.US,D,20221018,000000,0.568,0.58,0.535,0.5607,224839,0
+UCL.US,D,20221019,000000,0.5729,0.59,0.5573,0.5861,13907,0
+UCL.US,D,20221020,000000,0.5773,0.6237,0.536,0.5974,188022,0
+UCL.US,D,20221021,000000,0.6173,0.696,0.601,0.69,253998,0
+UCL.US,D,20221024,000000,0.695,0.86,0.6912,0.807,119916,0
+UCL.US,D,20221025,000000,0.807,0.99,0.807,0.917,163498,0
+UCL.US,D,20221026,000000,0.9901,0.9901,0.8464,0.852,225777,0
+UCL.US,D,20221027,000000,0.892,0.9621,0.72,0.8398,124992,0
+UCL.US,D,20221028,000000,0.91,0.914,0.85,0.8873,25333,0
+UCL.US,D,20221031,000000,0.876,0.8847,0.78,0.7928,158428,0
+UCL.US,D,20221101,000000,0.818,0.8562,0.75,0.7843,268165,0
+UCL.US,D,20221102,000000,0.785,0.885899,0.785,0.8435,63839,0
+UCL.US,D,20221103,000000,0.857,0.88,0.8401,0.8415,32300,0
+UCL.US,D,20221104,000000,0.8833,0.99,0.858,0.9,42279,0
+UCL.US,D,20221107,000000,0.94,0.967499,0.9004,0.96,25545,0
+UCL.US,D,20221108,000000,0.9702,1.0873,0.9702,1.02,59831,0
+UCL.US,D,20221109,000000,1.05,1.16,1.05,1.13,54545,0
+UCL.US,D,20221110,000000,1.12,1.31,1.12,1.3,101281,0
+UCL.US,D,20221111,000000,1.5,2.04,1.4642,1.9,1219206,0
+UCL.US,D,20221114,000000,1.9,2.14,1.8,1.96,288623,0
+UCL.US,D,20221115,000000,1.99,2.13,1.7949,2.07,206731,0
+UCL.US,D,20221116,000000,1.81,1.96,1.81,1.92,61635,0
+UCL.US,D,20221117,000000,2,2.5,1.94,2.24,425141,0
+UCL.US,D,20221118,000000,2.55,2.92,2.26,2.65,4701050,0
+UCL.US,D,20221121,000000,2.67,3.73,2.66,3.47,2998248,0
+UCL.US,D,20221122,000000,3.425,3.59,2.83,3.59,808698,0
+UCL.US,D,20221123,000000,3.31,3.63,3.22,3.47,439344,0
+UCL.US,D,20221125,000000,3.5,3.5,3.33,3.39,107504,0
+UCL.US,D,20221128,000000,3.36,3.43,3,3.22,277448,0
+UCL.US,D,20221129,000000,3.25,3.96,3.25,3.91,402672,0
+UCL.US,D,20221130,000000,3.79,4.3,3.51,3.82,368018,0
+UCL.US,D,20221201,000000,3.85,3.96,3.6,3.79,173912,0
+UCL.US,D,20221202,000000,3.6,3.7999,3.6,3.76,53338,0
+UCL.US,D,20221205,000000,3.75,3.75,3.36,3.45,106369,0
+UCL.US,D,20221206,000000,3.4,3.74,3.36,3.46,170810,0
+UCL.US,D,20221207,000000,3.41,3.71,3.28,3.57,53141,0
+UCL.US,D,20221208,000000,3.63,3.8746,3.4101,3.59,161316,0
+UCL.US,D,20221209,000000,3.52,3.7808,3.4,3.55,52242,0
+UCL.US,D,20221212,000000,3.47,3.73,3.4211,3.7,59962,0
+UCL.US,D,20221213,000000,3.7,3.8,3.4606,3.8,66515,0
+UCL.US,D,20221214,000000,3.76,3.92,3.714,3.9,135372,0
+UCL.US,D,20221215,000000,3.88,4.98,3.79,4.55,260140,0
+UCL.US,D,20221216,000000,4.54,4.565,4.13,4.33,52768,0
+UCL.US,D,20221219,000000,4.33,4.33,3.87,3.93,56290,0
+UCL.US,D,20221220,000000,3.89,4.15,3.89,4.15,26675,0
+UCL.US,D,20221221,000000,4.26,4.2999,3.96,4.02,26380,0
+UCL.US,D,20221222,000000,4,4.2,3.5117,3.75,58722,0
+UCL.US,D,20221223,000000,3.72,4.08,3.66,3.97,34748,0
+UCL.US,D,20221227,000000,3.96,3.98,3.6,3.6,39854,0
+UCL.US,D,20221228,000000,3.48,3.6,3.0401,3.08,142979,0
+UCL.US,D,20221229,000000,3.06,3.25,2.83,2.99,116567,0
+UCL.US,D,20221230,000000,2.9,3.35,2.9,3.34,48055,0
+UCL.US,D,20230103,000000,3.34,3.4899,3.12,3.185,55430,0
+UCL.US,D,20230104,000000,3.08,3.25,3.07,3.14,19412,0
+UCL.US,D,20230105,000000,3.22,3.45,3.157,3.45,87362,0
+UCL.US,D,20230106,000000,3.38,3.71,3.38,3.64,14462,0
+UCL.US,D,20230109,000000,3.58,3.81,3.58,3.6,22716,0
+UCL.US,D,20230110,000000,3.51,3.51,3.22,3.23,42851,0
+UCL.US,D,20230111,000000,3.24,3.41,3.24,3.4,4923,0
+UCL.US,D,20230112,000000,3.4,3.63,3.4,3.57,24612,0
+UCL.US,D,20230113,000000,3.45,3.6401,3.395,3.56,10526,0
+UCL.US,D,20230117,000000,3.49,3.8673,3.48,3.61,50974,0
+UCL.US,D,20230118,000000,3.65,4.29,3.65,3.98,119074,0
+UCL.US,D,20230119,000000,4.11,4.45,4.02,4.35,118704,0
+UCL.US,D,20230120,000000,4.22,4.9873,4.22,4.77,133152,0
+UCL.US,D,20230123,000000,4.75,5.2499,4.54,4.94,116839,0
+UCL.US,D,20230124,000000,4.91,5.8394,4.85,5.8,107419,0
+UCL.US,D,20230125,000000,5.8,6.13,4.75,5.35,200182,0
+UCL.US,D,20230126,000000,5.5,5.58,5.02,5.26,57564,0
+UCL.US,D,20230127,000000,5.247,5.48,5.0601,5.42,36571,0
+UCL.US,D,20230130,000000,5.32,5.89,5.26,5.6,66740,0
+UCL.US,D,20230131,000000,5.6,5.8,5.475,5.7,29988,0
+UCL.US,D,20230201,000000,5.79,6.6,5.393,5.74,106165,0
+UCL.US,D,20230202,000000,5.74,5.9999,5.55,5.96,70836,0
+UCL.US,D,20230203,000000,5.76,6.01,5.28,5.3,118673,0
+UCL.US,D,20230206,000000,5.25,5.3899,4.7396,4.85,91642,0
+UCL.US,D,20230207,000000,4.85,5.1,4.81,4.925,30881,0
+UCL.US,D,20230208,000000,4.97,5.2436,4.85,4.95,73112,0
+UCL.US,D,20230209,000000,5.01,5.1,4.6,4.65,78794,0
+UCL.US,D,20230210,000000,4.65,4.93,4.51,4.84,63297,0
+UCL.US,D,20230213,000000,4.79,5.3,4.79,5.2,67953,0
+UCL.US,D,20230214,000000,5.18,5.27,4.9,4.91,59752,0
+UCL.US,D,20230215,000000,4.88,5.615,4.82,5.23,105044,0
+UCL.US,D,20230216,000000,5.23,5.23,4.565,4.68,72417,0
+UCL.US,D,20230217,000000,4.63,4.805,4.63,4.66,37642,0
+UCL.US,D,20230221,000000,4.66,5.19,4.66,5.08,24402,0
+UCL.US,D,20230222,000000,4.94,5.0199,4.66,4.77,42952,0
+UCL.US,D,20230223,000000,4.93,5.1,4.79,5.1,46445,0
+UCL.US,D,20230224,000000,5.07,5.07,4.8,4.81,2658,0
+UCL.US,D,20230227,000000,4.76,4.91,4.6,4.77,6507,0
+UCL.US,D,20230228,000000,4.7,4.74,4.28,4.36,62049,0
+UCL.US,D,20230301,000000,4.5,4.59,4.44,4.53,14842,0
+UCL.US,D,20230302,000000,4.47,4.5,4,4.13,28649,0
+UCL.US,D,20230303,000000,4.26,4.345,4.21,4.23,17139,0
+UCL.US,D,20230306,000000,4.3,4.5673,4.3,4.36,53488,0
+UCL.US,D,20230307,000000,4.35,4.36,4,4.02,61119,0
+UCL.US,D,20230308,000000,4.02,4.08,3.9,3.9,74187,0
+UCL.US,D,20230309,000000,3.84,3.99,3.77,3.8,16646,0
+UCL.US,D,20230310,000000,3.82,4.5399,3.82,4.25,64101,0
+UCL.US,D,20230313,000000,4.14,4.277,4,4.06,68433,0
+UCL.US,D,20230314,000000,4.1239,4.18,4.06,4.07,42523,0
+UCL.US,D,20230315,000000,4.05,4.15,3.99,4.15,122285,0
+UCL.US,D,20230316,000000,4.1,4.1432,3.87,3.95,111870,0
+UCL.US,D,20230317,000000,3.83,3.9,3.5007,3.61,69992,0
+UCL.US,D,20230320,000000,3.32,3.6425,3.31,3.41,125827,0
+UCL.US,D,20230321,000000,3.4,3.69,3.4,3.61,70552,0
+UCL.US,D,20230322,000000,3.61,3.93,3.4454,3.91,25443,0
+UCL.US,D,20230323,000000,4.1,4.24,4.01,4.15,92329,0
+UCL.US,D,20230324,000000,3.99,4.17,3.91,4.04,35517,0
+UCL.US,D,20230327,000000,4.07,4.07,3.76,3.78,61672,0
+UCL.US,D,20230328,000000,3.7,4.185,3.7,4.02,46539,0
+UCL.US,D,20230329,000000,3.86,4.14,3.76,3.98,54002,0
+UCL.US,D,20230330,000000,4.02,4.02,3.94,3.97,3135,0
+UCL.US,D,20230331,000000,3.98,4,3.61,3.98,55022,0
+UCL.US,D,20230403,000000,3.98,4,3.73,3.99,20752,0
+UCL.US,D,20230404,000000,3.87,3.99,3.8,3.94,15120,0
+UCL.US,D,20230405,000000,4,4,3.87,3.9,14713,0
+UCL.US,D,20230406,000000,3.91,4,3.8,3.8,9402,0
+UCL.US,D,20230410,000000,3.83,3.98,3.83,3.98,1539,0
+UCL.US,D,20230411,000000,3.93,3.93,3.54,3.87,16806,0
+UCL.US,D,20230412,000000,3.8,3.94,3.75,3.75,15756,0
+UCL.US,D,20230413,000000,3.8,3.84,3.49,3.71,4889,0
+UCL.US,D,20230414,000000,3.62,3.77,3.61,3.71,5317,0
+UCL.US,D,20230417,000000,3.6301,3.7,3.6301,3.66,55182,0
+UCL.US,D,20230418,000000,3.6,3.74,3.39,3.54,14273,0
+UCL.US,D,20230419,000000,3.42,3.71,3.42,3.62,6780,0
+UCL.US,D,20230420,000000,3.6,3.7399,3.6,3.72,11934,0
+UCL.US,D,20230421,000000,3.71,4,3.7,3.845,11120,0
+UCL.US,D,20230424,000000,3.86,4.5799,3.86,4.425,180196,0
+UCL.US,D,20230425,000000,4.51,4.51,3.853,4.03,31761,0
+UCL.US,D,20230426,000000,4.07,4.44,4.01,4.01,44617,0
+UCL.US,D,20230427,000000,4.1,4.19,4.01,4.01,23218,0
+UCL.US,D,20230428,000000,4.2,4.36,4.1,4.36,11541,0
+UCL.US,D,20230501,000000,4.38,4.78,4.3,4.3,41801,0
+UCL.US,D,20230502,000000,4.3,4.32,4.1,4.11,32076,0
+UCL.US,D,20230503,000000,4.18,4.37,4.12,4.245,39124,0
+UCL.US,D,20230504,000000,4.15,4.31,4.1,4.11,19509,0
+UCL.US,D,20230505,000000,4.13,4.29,4.12,4.13,7280,0
+UCL.US,D,20230508,000000,4.1331,4.3,4.1331,4.21,5233,0
+UCL.US,D,20230509,000000,4.14,4.23,4.13,4.16,3259,0
+UCL.US,D,20230510,000000,4.17,4.23,4.12,4.12,103327,0
+UCL.US,D,20230511,000000,4.13,4.17,4.13,4.17,1801,0
+UCL.US,D,20230512,000000,4.12,4.14,3.9,3.92,61598,0
+UCL.US,D,20230515,000000,3.89,3.9345,3.7,3.8461,20998,0
+UCL.US,D,20230516,000000,3.61,3.69,3.6,3.6601,18039,0
+UCL.US,D,20230517,000000,3.66,3.8899,3.66,3.81,7294,0
+UCL.US,D,20230518,000000,4.03,4.14,3.88,4.01,27553,0
+UCL.US,D,20230519,000000,4.01,4.04,3.92,3.925,5011,0
+UCL.US,D,20230522,000000,3.81,3.97,3.81,3.92,14748,0
+UCL.US,D,20230523,000000,3.92,3.92,3.91,3.91,1511,0
+UCL.US,D,20230524,000000,3.95,3.97,3.81,3.81,3760,0
+UCL.US,D,20230525,000000,3.85,3.85,3.6821,3.7603,19378,0
+UCL.US,D,20230526,000000,3.72,3.76,3.66,3.6998,5558,0
+UCL.US,D,20230530,000000,3.7,3.7273,3.5586,3.565,7629,0
+UCL.US,D,20230531,000000,3.56,3.63,3.52,3.52,10810,0
+UCL.US,D,20230601,000000,3.53,3.639,3.51,3.639,4647,0
+UCL.US,D,20230602,000000,3.62,3.62,3.3527,3.46,14307,0
+UCL.US,D,20230605,000000,3.5,3.74,3.5,3.54,8848,0
+UCL.US,D,20230606,000000,3.57,3.76,3.56,3.65,1496,0
+UCL.US,D,20230607,000000,3.75,3.76,3.5509,3.6,7758,0
+UCL.US,D,20230608,000000,3.56,3.65,3.51,3.57,10310,0
+UCL.US,D,20230609,000000,3.57,3.61,3.53,3.57,15658,0
+UCL.US,D,20230612,000000,3.58,3.58,3.13,3.37,55737,0
+UCL.US,D,20230613,000000,3.32,3.46,3.2,3.38,15918,0
+UCL.US,D,20230614,000000,3.38,3.41,3.215,3.22,9704,0
+UCL.US,D,20230615,000000,3.23,3.3448,3.23,3.34,2545,0
+UCL.US,D,20230616,000000,3.33,3.3999,3.23,3.23,9637,0
+UCL.US,D,20230620,000000,3.24,3.34,3.14,3.22,24733,0
+UCL.US,D,20230621,000000,3.31,3.31,3.16,3.16,8819,0
+UCL.US,D,20230622,000000,3.17,3.38,3.17,3.34,2843,0
+UCL.US,D,20230623,000000,3.44,3.65,3.12,3.1604,216330,0
+UCL.US,D,20230626,000000,3.14,3.29,2.84,2.85,64378,0
+UCL.US,D,20230627,000000,2.85,3.12,2.652,2.76,88827,0
+UCL.US,D,20230628,000000,2.72,2.7701,2.44,2.44,60164,0
+UCL.US,D,20230629,000000,2.54,2.62,2.45,2.45,27048,0
+UCL.US,D,20230630,000000,2.48,2.58,2.45,2.54,12491,0
+UCL.US,D,20230703,000000,2.44,2.78,2.44,2.72,9159,0
+UCL.US,D,20230705,000000,2.7,2.83,2.67,2.67,4385,0
+UCL.US,D,20230706,000000,2.51,2.67,2.51,2.67,4119,0
+UCL.US,D,20230707,000000,2.67,2.6708,2.574,2.6708,8060,0
+UCL.US,D,20230710,000000,2.65,2.65,2.59,2.62,1560,0
+UCL.US,D,20230711,000000,2.63,2.63,2.58,2.59,12202,0
+UCL.US,D,20230712,000000,2.58,2.58,2.5,2.53,4684,0
+UCL.US,D,20230713,000000,2.6,2.6,2.55,2.57,3222,0
+UCL.US,D,20230714,000000,2.6,2.6,2.6,2.6,4059,0
+UCL.US,D,20230717,000000,2.78,2.9989,2.61,2.7586,8015,0
+UCL.US,D,20230718,000000,2.8,2.8,2.62,2.7,5111,0
+UCL.US,D,20230719,000000,2.63,2.745,2.6,2.6,4833,0
+UCL.US,D,20230720,000000,2.61,2.75,2.61,2.75,5153,0
+UCL.US,D,20230721,000000,2.88,2.89,2.75,2.75,1028,0
+UCL.US,D,20230724,000000,2.8,2.8,2.61,2.76,2199,0
+UCL.US,D,20230725,000000,2.73,3,2.715,2.86,9274,0
+UCL.US,D,20230726,000000,2.92,3.51,2.92,3.29,52432,0
+UCL.US,D,20230727,000000,3.3,3.49,3.25,3.25,15216,0
+UCL.US,D,20230728,000000,3.41,3.471,3.2049,3.27,4135,0
+UCL.US,D,20230731,000000,3.25,3.25,3.0173,3.14,14883,0
+UCL.US,D,20230801,000000,3.15,3.2,3,3.08,16632,0
+UCL.US,D,20230802,000000,3,3.26,3,3.08,6613,0
+UCL.US,D,20230803,000000,3.23,3.28,3.08,3.22,2783,0
+UCL.US,D,20230804,000000,3.22,3.2464,3.1,3.2,7378,0
+UCL.US,D,20230807,000000,3.345,3.345,3.1,3.145,3438,0
+UCL.US,D,20230808,000000,3.15,3.18,3,3.06,7994,0
+UCL.US,D,20230809,000000,3.06,3.1,2.9501,3.092,13542,0
+UCL.US,D,20230810,000000,3.24,3.28,3.085,3.13,3012,0
+UCL.US,D,20230811,000000,3.07,3.22,2.5391,2.9622,55986,0
+UCL.US,D,20230814,000000,2.86,2.99,2.7239,2.99,3018,0
+UCL.US,D,20230815,000000,2.9,3.21,2.84,3.09,5220,0
+UCL.US,D,20230816,000000,2.5,2.89,2.5,2.74,5262,0
+UCL.US,D,20230817,000000,2.61,2.9425,2.5117,2.57,25389,0
+UCL.US,D,20230818,000000,2.51,2.74,2.51,2.6,3606,0
+UCL.US,D,20230821,000000,2.64,2.64,2.51,2.64,12139,0
+UCL.US,D,20230822,000000,2.59,2.59,2.45,2.5,33015,0
+UCL.US,D,20230823,000000,2.5,2.54,2.41,2.41,9742,0
+UCL.US,D,20230824,000000,2.4101,2.422,2.1,2.29,19937,0
+UCL.US,D,20230825,000000,2.2779,2.28,2.25,2.25,5003,0
+UCL.US,D,20230828,000000,2.1601,2.26,2.06,2.16,9807,0
+UCL.US,D,20230829,000000,2.11,2.18,2.11,2.18,3381,0
+UCL.US,D,20230830,000000,2.1799,2.24,2.17,2.23,8792,0
+UCL.US,D,20230831,000000,2.28,2.29,2.25,2.29,4848,0
+UCL.US,D,20230901,000000,2.29,2.3,2.29,2.29,1931,0
+UCL.US,D,20230905,000000,2.39,2.5655,2.39,2.43,9612,0
+UCL.US,D,20230906,000000,2.4,2.54,2.4,2.46,3562,0
+UCL.US,D,20230907,000000,2.3797,2.415,2.315,2.41,1475,0
+UCL.US,D,20230908,000000,2.29,2.5,2.0742,2.15,3986,0
+UCL.US,D,20230911,000000,2.26,2.26,2.26,2.26,975,0
+UCL.US,D,20230912,000000,2.3001,2.3001,2.25,2.25,6329,0
+UCL.US,D,20230913,000000,2.22,2.3,2.1301,2.225,3371,0
+UCL.US,D,20230914,000000,2.16,2.16,2.16,2.16,364,0
+UCL.US,D,20230915,000000,2.17,2.17,2.17,2.17,373,0
+UCL.US,D,20230918,000000,2.1502,2.1502,2.15,2.15,1200,0
+UCL.US,D,20230919,000000,2.25,2.25,2.1601,2.17,9127,0
+UCL.US,D,20230920,000000,2.14,2.14,2.14,2.14,469,0
+UCL.US,D,20230921,000000,2.34,2.3485,2.14,2.15,1309,0
+UCL.US,D,20230922,000000,2.1,2.27,2.1,2.27,1056,0
+UCL.US,D,20230925,000000,2.27,2.29,2.2,2.2,1686,0
+UCL.US,D,20230926,000000,2.24,2.28,2.12,2.28,1276,0
+UCL.US,D,20230927,000000,2.11,2.13,2.1,2.13,2096,0
+UCL.US,D,20230928,000000,2.1001,2.11,2.1,2.1,711,0
+UCL.US,D,20230929,000000,2.11,2.2,2.11,2.12,1292,0
+UCL.US,D,20231002,000000,2.07,2.14,2.05,2.14,835,0
+UCL.US,D,20231003,000000,2.05,2.05,1.89,1.89,5792,0
+UCL.US,D,20231004,000000,1.91,2.085,1.91,2.085,653,0
+UCL.US,D,20231005,000000,2.09,2.09,1.91,2.01,1481,0
+UCL.US,D,20231006,000000,1.9,1.9,1.9,1.9,631,0
+UCL.US,D,20231009,000000,1.85,2.035,1.85,1.91,660,0
+UCL.US,D,20231010,000000,1.9362,2.13,1.92,2.13,3415,0
+UCL.US,D,20231012,000000,1.93,1.93,1.93,1.93,593,0
+UCL.US,D,20231013,000000,1.95,2,1.95,2,2144,0
+UCL.US,D,20231016,000000,2.01,2.11,1.9,2.09,12870,0
+UCL.US,D,20231017,000000,1.93,2.04,1.93,2.04,590,0
+UCL.US,D,20231018,000000,2,2,1.93,1.94,997,0
+UCL.US,D,20231019,000000,1.9251,1.9251,1.9,1.9,3682,0
+UCL.US,D,20231020,000000,1.91,1.944,1.9,1.9,3830,0
+UCL.US,D,20231023,000000,1.9,1.9001,1.6,1.65,16648,0
+UCL.US,D,20231024,000000,1.75,1.8835,1.75,1.75,5372,0
+UCL.US,D,20231025,000000,1.65,1.69,1.65,1.69,1193,0
+UCL.US,D,20231026,000000,1.69,1.75,1.65,1.65,2151,0
+UCL.US,D,20231027,000000,1.68,1.68,1.58,1.58,2755,0
+UCL.US,D,20231030,000000,1.59,1.59,1.58,1.58,2154,0
+UCL.US,D,20231031,000000,1.6,1.6,1.17,1.17,38898,0
+UCL.US,D,20231101,000000,1.28,1.28,1.2,1.2,13227,0
+UCL.US,D,20231102,000000,1.28,1.69,1.28,1.3,7337,0
+UCL.US,D,20231103,000000,1.3476,1.57,1.34,1.52,5066,0
+UCL.US,D,20231106,000000,1.6793,1.8399,1.6793,1.7448,10105,0
+UCL.US,D,20231107,000000,2,2,1.79,1.79,5673,0
+UCL.US,D,20231108,000000,1.87,1.87,1.7,1.7,1247,0
+UCL.US,D,20231109,000000,1.81,2.19,1.8,1.95,22812,0
+UCL.US,D,20231110,000000,2.15,2.32,2.15,2.27,13574,0
+UCL.US,D,20231113,000000,2.32,2.7501,2.3082,2.6369,48259,0
+UCL.US,D,20231114,000000,2.7,2.88,2.6,2.7149,35635,0
+UCL.US,D,20231115,000000,2.94,2.96,2.51,2.56,17209,0
+UCL.US,D,20231116,000000,2.505,2.508,2.3,2.3,5122,0
+UCL.US,D,20231117,000000,2.37,2.37,2.15,2.18,8253,0
+UCL.US,D,20231120,000000,2.34,2.34,2.22,2.22,3559,0
+UCL.US,D,20231121,000000,2.2017,2.2017,2.0376,2.18,10166,0
+UCL.US,D,20231122,000000,2.18,2.5,2.1699,2.48,8019,0
+UCL.US,D,20231124,000000,2.48,2.51,2.48,2.4929,4639,0
+UCL.US,D,20231127,000000,2.08,2.38,2.08,2.19,5676,0
+UCL.US,D,20231128,000000,2.16,2.335,2.16,2.28,1369,0
+UCL.US,D,20231129,000000,2.27,2.28,2.27,2.28,1108,0
+UCL.US,D,20231130,000000,2.14,2.335,2.11,2.27,3769,0
+UCL.US,D,20231201,000000,2.3,2.4,2.3,2.4,1140,0
+UCL.US,D,20231204,000000,2.47,2.47,2.3237,2.35,2521,0
+UCL.US,D,20231205,000000,2.19,2.34,2.19,2.34,694,0
+UCL.US,D,20231206,000000,2.19,2.5371,2.13,2.5371,5191,0
+UCL.US,D,20231207,000000,2.56,2.56,2.3205,2.53,905,0
+UCL.US,D,20231208,000000,2.53,2.53,2.53,2.53,280,0
+UCL.US,D,20231211,000000,2.41,2.4166,2.27,2.27,2666,0
+UCL.US,D,20231212,000000,2.28,2.3565,2.139,2.139,1198,0
+UCL.US,D,20231213,000000,2.12,2.3,2.1197,2.29,4671,0
+UCL.US,D,20231215,000000,2.39,2.39,2.37,2.37,756,0
+UCL.US,D,20231218,000000,2.37,2.37,2.2283,2.33,1401,0
+UCL.US,D,20231219,000000,2.21,2.21,2.21,2.21,461,0
+UCL.US,D,20231220,000000,2.21,2.21,2.1813,2.1813,1331,0
+UCL.US,D,20231221,000000,2.18,2.18,2,2,5752,0
+UCL.US,D,20231222,000000,1.9799,1.98,1.76,1.96,11181,0
+UCL.US,D,20231226,000000,1.6261,1.8604,1.6261,1.73,10110,0
+UCL.US,D,20231227,000000,1.81,1.83,1.75,1.785,6520,0
+UCL.US,D,20231228,000000,1.78,1.81,1.78,1.81,4790,0
+UCL.US,D,20231229,000000,1.8103,1.85,1.75,1.75,9708,0
+UCL.US,D,20240102,000000,1.85,1.85,1.85,1.85,474,0
+UCL.US,D,20240103,000000,1.8,1.83,1.78,1.83,1831,0
+UCL.US,D,20240104,000000,1.83,1.9,1.7,1.8999,6588,0
+UCL.US,D,20240105,000000,1.7,1.89,1.7,1.89,7054,0
+UCL.US,D,20240108,000000,1.79,1.79,1.7,1.705,19581,0
+UCL.US,D,20240109,000000,1.8376,1.8376,1.61,1.61,1070,0
+UCL.US,D,20240110,000000,1.7,1.7,1.57,1.57,4667,0
+UCL.US,D,20240111,000000,1.62,1.62,1.515,1.62,9711,0
+UCL.US,D,20240112,000000,1.63,1.63,1.56,1.56,1502,0
+UCL.US,D,20240116,000000,1.59,1.6317,1.5,1.51,3214,0
+UCL.US,D,20240117,000000,1.5091,1.63,1.46,1.49,2706,0
+UCL.US,D,20240118,000000,1.45,1.626,1.45,1.626,11766,0
+UCL.US,D,20240119,000000,1.57,1.57,1.46,1.46,4674,0
+UCL.US,D,20240122,000000,1.4899,1.5,1.41,1.41,15799,0
+UCL.US,D,20240123,000000,1.41,1.46,1.41,1.45,2191,0
+UCL.US,D,20240124,000000,1.45,1.45,1.41,1.42,4059,0
+UCL.US,D,20240125,000000,1.45,1.46,1.29,1.32,33508,0
+UCL.US,D,20240126,000000,1.34,1.34,1.3,1.3076,5349,0
+UCL.US,D,20240129,000000,1.3778,1.4801,1.36,1.4,19280,0
+UCL.US,D,20240130,000000,1.4,1.499,1.4,1.4898,3406,0
+UCL.US,D,20240131,000000,1.4462,1.4462,1.36,1.36,2598,0
+UCL.US,D,20240201,000000,1.4,1.4,1.35,1.35,3631,0
+UCL.US,D,20240202,000000,1.37,1.37,1.32,1.32,2365,0
+UCL.US,D,20240205,000000,1.385,1.385,1.32,1.32,3399,0
+UCL.US,D,20240206,000000,1.3,1.3301,1.3,1.3301,11318,0
+UCL.US,D,20240207,000000,1.34,1.37,1.34,1.37,929,0
+UCL.US,D,20240208,000000,1.44,1.44,1.3181,1.3181,1023,0
+UCL.US,D,20240209,000000,1.24,1.46,1.24,1.43,14100,0
+UCL.US,D,20240212,000000,1.43,1.8,1.43,1.71,49617,0
+UCL.US,D,20240213,000000,1.79,1.7999,1.54,1.78,18003,0
+UCL.US,D,20240214,000000,1.8,1.8,1.7,1.7,3829,0
+UCL.US,D,20240215,000000,1.6603,1.78,1.6602,1.78,5682,0
+UCL.US,D,20240216,000000,1.9,1.9147,1.66,1.7874,19434,0
+UCL.US,D,20240220,000000,1.73,1.87,1.73,1.765,4687,0
+UCL.US,D,20240221,000000,1.77,1.84,1.75,1.8,7586,0
+UCL.US,D,20240222,000000,1.801,1.801,1.75,1.75,5650,0
+UCL.US,D,20240223,000000,1.73,1.77,1.73,1.76,1837,0
+UCL.US,D,20240226,000000,1.78,1.79,1.4798,1.53,41744,0
+UCL.US,D,20240227,000000,1.53,1.6801,1.53,1.616,5655,0
+UCL.US,D,20240228,000000,1.5,1.5751,1.45,1.48,18772,0
+UCL.US,D,20240229,000000,1.45,1.52,1.45,1.47,6052,0
+UCL.US,D,20240301,000000,1.49,1.6399,1.45,1.48,27383,0
+UCL.US,D,20240304,000000,1.5,1.66,1.5,1.53,17172,0
+UCL.US,D,20240305,000000,1.55,1.62,1.5,1.5,14476,0
+UCL.US,D,20240306,000000,1.5,1.6,1.5,1.5,3133,0
+UCL.US,D,20240307,000000,1.55,1.5921,1.55,1.57,2809,0
+UCL.US,D,20240308,000000,1.59,1.59,1.4852,1.51,3846,0
+UCL.US,D,20240311,000000,1.51,1.5794,1.51,1.5794,1989,0
+UCL.US,D,20240312,000000,1.55,1.8398,1.5426,1.68,40930,0
+UCL.US,D,20240313,000000,1.825,1.825,1.53,1.56,55165,0
+UCL.US,D,20240314,000000,1.5,1.55,1.3,1.45,59571,0
+UCL.US,D,20240315,000000,1.47,1.5,1.42,1.42,9398,0
+UCL.US,D,20240318,000000,1.46,1.62,1.46,1.57,75163,0
+UCL.US,D,20240319,000000,1.6,1.74,1.58,1.66,114730,0
+UCL.US,D,20240320,000000,1.64,1.888,1.64,1.74,128660,0
+UCL.US,D,20240321,000000,1.82,1.83,1.62,1.62,17329,0
+UCL.US,D,20240322,000000,1.6,1.61,1.49,1.61,39494,0
+UCL.US,D,20240325,000000,1.58,1.585,1.51,1.515,10810,0
+UCL.US,D,20240326,000000,1.5924,1.5924,1.51,1.51,2667,0
+UCL.US,D,20240327,000000,1.54,1.69,1.53,1.6,500428,0
+UCL.US,D,20240328,000000,1.6,1.61,1.51,1.57,79033,0
+UCL.US,D,20240401,000000,1.55,1.58,1.5,1.5,11685,0
+UCL.US,D,20240402,000000,1.55,1.55,1.5,1.5,5043,0
+UCL.US,D,20240403,000000,1.5,1.54,1.5,1.5399,16288,0
+UCL.US,D,20240404,000000,1.5,1.55,1.5,1.54,2254,0
+UCL.US,D,20240405,000000,1.51,1.53,1.51,1.52,6638,0
+UCL.US,D,20240408,000000,1.53,1.5684,1.53,1.56,10459,0
+UCL.US,D,20240409,000000,1.56,1.8,1.5,1.6,28480,0
+UCL.US,D,20240410,000000,1.59,1.69,1.4503,1.4503,997826,0
+UCL.US,D,20240411,000000,1.55,1.73,1.55,1.59,52127,0
+UCL.US,D,20240412,000000,1.53,1.72,1.52,1.551,3802,0
+UCL.US,D,20240415,000000,1.52,1.53,1.422,1.46,9741,0
+UCL.US,D,20240416,000000,1.37,1.56,1.37,1.51,23005,0
+UCL.US,D,20240417,000000,1.505,1.505,1.4145,1.4145,2980,0
+UCL.US,D,20240418,000000,1.36,1.41,1.36,1.375,1040,0
+UCL.US,D,20240419,000000,1.38,1.38,1.3109,1.32,4142,0
+UCL.US,D,20240422,000000,1.32,1.5,1.32,1.37,10041,0
+UCL.US,D,20240423,000000,1.38,1.47,1.38,1.44,4030,0
+UCL.US,D,20240424,000000,1.41,1.41,1.369,1.37,3490,0
+UCL.US,D,20240425,000000,1.375,1.425,1.3,1.41,26566,0
+UCL.US,D,20240426,000000,1.39,1.4,1.3334,1.37,8051,0
+UCL.US,D,20240429,000000,1.38,1.65,1.38,1.54,10108,0
+UCL.US,D,20240430,000000,1.5,1.54,1.45,1.5,11621,0
+UCL.US,D,20240501,000000,1.53,1.61,1.5201,1.5201,1021,0
+UCL.US,D,20240502,000000,1.505,1.525,1.505,1.525,1307,0
+UCL.US,D,20240503,000000,1.54,1.54,1.425,1.43,8665,0
+UCL.US,D,20240506,000000,1.44,1.45,1.4,1.4,7101,0
+UCL.US,D,20240507,000000,1.34,1.4888,1.34,1.35,4411,0
+UCL.US,D,20240508,000000,1.38,1.38,1.32,1.35,1377,0
+UCL.US,D,20240509,000000,1.3501,1.3699,1.35,1.3698,2333,0
+UCL.US,D,20240510,000000,1.3923,1.3923,1.34,1.37,1279,0
+UCL.US,D,20240513,000000,1.39,1.68,1.39,1.53,37088,0
+UCL.US,D,20240514,000000,1.51,1.64,1.51,1.64,891,0
+UCL.US,D,20240515,000000,1.6,1.68,1.5601,1.59,20993,0
+UCL.US,D,20240516,000000,1.6999,1.6999,1.46,1.46,2692,0
+UCL.US,D,20240517,000000,1.57,1.5764,1.5359,1.5555,1902,0
+UCL.US,D,20240520,000000,1.55,1.55,1.4601,1.4601,2460,0
+UCL.US,D,20240521,000000,1.6,1.61,1.4799,1.4803,16529,0
+UCL.US,D,20240522,000000,1.48,1.55,1.4047,1.55,7609,0
+UCL.US,D,20240523,000000,1.6,1.72,1.51,1.62,51201,0
+UCL.US,D,20240524,000000,1.71,1.71,1.5952,1.61,5680,0
+UCL.US,D,20240528,000000,1.65,1.7585,1.5947,1.64,86683,0
+UCL.US,D,20240529,000000,1.63,1.7899,1.63,1.7,47100,0
+UCL.US,D,20240530,000000,1.75,1.85,1.71,1.82,33398,0
+UCL.US,D,20240531,000000,1.85,1.92,1.75,1.87,46458,0
+UCL.US,D,20240603,000000,1.93,2,1.87,1.94,58932,0
+UCL.US,D,20240604,000000,1.95,1.95,1.66,1.74,62966,0
+UCL.US,D,20240605,000000,1.74,1.74,1.7,1.74,22796,0
+UCL.US,D,20240606,000000,1.7,1.75,1.68,1.705,30175,0
+UCL.US,D,20240607,000000,1.59,1.68,1.59,1.6073,21330,0
+UCL.US,D,20240610,000000,1.56,1.6,1.5401,1.5952,7324,0
+UCL.US,D,20240611,000000,1.57,1.7099,1.57,1.7099,4310,0
+UCL.US,D,20240612,000000,1.7,1.75,1.7,1.7001,4089,0
+UCL.US,D,20240613,000000,1.75,1.7879,1.75,1.75,10552,0
+UCL.US,D,20240614,000000,1.8,1.8,1.765,1.775,15115,0
+UCL.US,D,20240617,000000,1.8,1.8,1.65,1.651,27182,0
+UCL.US,D,20240618,000000,1.65,1.652,1.65,1.652,2787,0
+UCL.US,D,20240620,000000,1.67,1.89,1.6261,1.88,55820,0
+UCL.US,D,20240621,000000,1.88,1.9,1.76,1.87,48925,0
+UCL.US,D,20240624,000000,1.88,1.94,1.83,1.88,70180,0
+UCL.US,D,20240625,000000,1.9,1.9,1.78,1.88,77777,0
+UCL.US,D,20240626,000000,1.9,1.9,1.77,1.87,46477,0
+UCL.US,D,20240627,000000,1.9,1.9,1.845,1.87,42604,0
+UCL.US,D,20240628,000000,1.88,1.88,1.84,1.86,26922,0
+UCL.US,D,20240701,000000,1.83,1.87,1.76,1.76,8893,0
+UCL.US,D,20240702,000000,1.7742,1.81,1.74,1.77,9447,0
+UCL.US,D,20240703,000000,1.7599,1.78,1.75,1.76,3614,0
+UCL.US,D,20240705,000000,1.67,1.7498,1.6,1.64,7920,0
+UCL.US,D,20240708,000000,1.6,1.7,1.6,1.65,8543,0
+UCL.US,D,20240709,000000,1.65,1.76,1.61,1.61,6922,0
+UCL.US,D,20240710,000000,1.6,1.67,1.6,1.6,6903,0
+UCL.US,D,20240711,000000,1.57,1.65,1.57,1.6,4814,0
+UCL.US,D,20240712,000000,1.57,1.6298,1.57,1.57,6270,0
+UCL.US,D,20240715,000000,1.57,1.64,1.57,1.6,7656,0
+UCL.US,D,20240716,000000,1.5701,1.5981,1.55,1.55,4821,0
+UCL.US,D,20240717,000000,1.54,1.782,1.54,1.57,5465,0
+UCL.US,D,20240718,000000,1.6,1.84,1.58,1.6,3771,0
+UCL.US,D,20240719,000000,1.5501,1.64,1.5501,1.64,552,0
+UCL.US,D,20240722,000000,1.58,1.6,1.56,1.57,10191,0
+UCL.US,D,20240723,000000,1.57,1.63,1.57,1.57,2066,0
+UCL.US,D,20240724,000000,1.619,1.65,1.55,1.55,206446,0
+UCL.US,D,20240725,000000,1.56,1.66,1.56,1.64,8009,0
+UCL.US,D,20240726,000000,1.61,1.63,1.6,1.62,55689,0
+UCL.US,D,20240729,000000,1.73,1.73,1.64,1.65,70685,0
+UCL.US,D,20240730,000000,1.69,1.69,1.59,1.59,7593,0
+UCL.US,D,20240801,000000,1.62,1.62,1.59,1.59,1816,0
+UCL.US,D,20240802,000000,1.5616,1.5616,1.48,1.48,9668,0
+UCL.US,D,20240805,000000,1.45,1.45,1.4,1.41,9056,0
+UCL.US,D,20240806,000000,1.41,1.43,1.4,1.41,3802,0
+UCL.US,D,20240807,000000,1.469,1.5505,1.44,1.47,2509,0
+UCL.US,D,20240808,000000,1.42,1.48,1.4,1.4,3634,0
+UCL.US,D,20240809,000000,1.44,1.44,1.4,1.42,2222,0
+UCL.US,D,20240812,000000,1.42,1.42,1.4,1.41,4782,0
+UCL.US,D,20240813,000000,1.43,1.45,1.42,1.45,2869,0
+UCL.US,D,20240814,000000,1.74,1.74,1.38,1.43,71940,0
+UCL.US,D,20240815,000000,1.42,1.48,1.38,1.38,14772,0
+UCL.US,D,20240816,000000,1.35,1.35,1.3401,1.3401,1222,0
+UCL.US,D,20240819,000000,1.4,1.41,1.38,1.38,7263,0
+UCL.US,D,20240820,000000,1.52,1.52,1.37,1.4,6092,0
+UCL.US,D,20240821,000000,1.4,1.4004,1.33,1.33,10204,0
+UCL.US,D,20240822,000000,1.37,1.44,1.3546,1.44,10860,0
+UCL.US,D,20240823,000000,1.42,1.4205,1.35,1.4099,2185,0
+UCL.US,D,20240826,000000,1.45,1.45,1.32,1.33,22407,0
+UCL.US,D,20240827,000000,1.35,1.42,1.35,1.42,9512,0
+UCL.US,D,20240828,000000,1.45,1.45,1.35,1.42,18126,0
+UCL.US,D,20240829,000000,1.45,1.45,1.3,1.36,16885,0
+UCL.US,D,20240830,000000,1.45,1.45,1.33,1.35,22709,0
+UCL.US,D,20240903,000000,1.36,1.36,1.3,1.33,7476,0
+UCL.US,D,20240904,000000,1.28,1.3,1.25,1.3,15759,0
+UCL.US,D,20240905,000000,1.27,1.29,1.27,1.27,16221,0
+UCL.US,D,20240906,000000,1.2798,1.28,1.2621,1.27,2387,0
+UCL.US,D,20240909,000000,1.26,1.26,1.17,1.21,24150,0
+UCL.US,D,20240910,000000,1.22,1.25,1.21,1.23,2740,0
+UCL.US,D,20240911,000000,1.25,1.27,1.25,1.25,2217,0
+UCL.US,D,20240912,000000,1.3,1.3,1.2,1.3,17256,0
+UCL.US,D,20240913,000000,1.3,1.34,1.3,1.33,6405,0
+UCL.US,D,20240916,000000,1.39,1.39,1.34,1.34,1905,0
+UCL.US,D,20240917,000000,1.38,1.39,1.35,1.39,11845,0
+UCL.US,D,20240918,000000,1.3,1.36,1.23,1.35,22371,0
+UCL.US,D,20240919,000000,1.24,1.3,1.24,1.3,23470,0
+UCL.US,D,20240920,000000,1.28,1.29,1.27,1.28,35836,0
+UCL.US,D,20240923,000000,1.27,1.28,1.26,1.28,35440,0
+UCL.US,D,20240924,000000,1.29,1.33,1.29,1.29,17333,0
+UCL.US,D,20240925,000000,1.27,1.27,1.2,1.23,32076,0
+UCL.US,D,20240926,000000,1.25,1.3392,1.22,1.33,30782,0
+UCL.US,D,20240927,000000,1.32,1.3638,1.3,1.325,51001,0
+UCL.US,D,20240930,000000,1.39,1.43,1.34,1.37,20269,0
+UCL.US,D,20241001,000000,1.35,1.355,1.32,1.35,8239,0
+UCL.US,D,20241002,000000,1.27,1.33,1.2106,1.25,55206,0
+UCL.US,D,20241003,000000,1.265,1.27,1.24,1.255,2296,0
+UCL.US,D,20241004,000000,1.25,1.29,1.17,1.25,27825,0
+UCL.US,D,20241007,000000,1.25,1.2824,1.16,1.25,22136,0
+UCL.US,D,20241008,000000,1.21,1.23,1.19,1.19,35298,0
+UCL.US,D,20241009,000000,1.19,1.215,1.16,1.196,33185,0
+UCL.US,D,20241010,000000,1.19,1.2001,1.185,1.19,32933,0
+UCL.US,D,20241011,000000,1.1935,1.2199,1.19,1.21,22109,0
+UCL.US,D,20241014,000000,1.21,1.2936,1.21,1.24,34797,0
+UCL.US,D,20241015,000000,1.265,1.2712,1.25,1.25,31652,0
+UCL.US,D,20241016,000000,1.25,1.3012,1.25,1.29,36276,0
+UCL.US,D,20241017,000000,1.29,1.3,1.28,1.295,11296,0
+UCL.US,D,20241018,000000,1.22,1.29,1.22,1.28,18818,0
+UCL.US,D,20241021,000000,1.26,1.33,1.24,1.24,10117,0
+UCL.US,D,20241022,000000,1.29,1.31,1.2226,1.25,7375,0
+UCL.US,D,20241023,000000,1.21,1.21,1.21,1.21,542,0
+UCL.US,D,20241024,000000,1.2105,1.215,1.2,1.215,8509,0
+UCL.US,D,20241025,000000,1.24,1.24,1.15,1.16,17115,0
+UCL.US,D,20241028,000000,1.22,1.22,1.1101,1.13,4880,0
+UCL.US,D,20241029,000000,1.16,1.175,1.13,1.15,2730,0
+UCL.US,D,20241030,000000,1.14,1.14,1.12,1.12,4702,0
+UCL.US,D,20241031,000000,1.1257,1.1257,1.1024,1.11,3114,0
+UCL.US,D,20241101,000000,1.11,1.2202,1.1,1.1423,25048,0
+UCL.US,D,20241104,000000,1.17,1.17,1.11,1.11,1830,0
+UCL.US,D,20241105,000000,1.1,1.12,1.1,1.1049,2249,0
+UCL.US,D,20241106,000000,1.11,1.11,1.08,1.08,6212,0
+UCL.US,D,20241107,000000,1.09,1.09,1,1,5683,0
+UCL.US,D,20241108,000000,0.97,1.0611,0.97,1,27006,0
+UCL.US,D,20241111,000000,1,1.1253,0.999,1.0482,17398,0
+UCL.US,D,20241112,000000,0.99,1.21,0.99,1.13,17019,0
+UCL.US,D,20241113,000000,1.12,1.17,1.12,1.165,21649,0
+UCL.US,D,20241114,000000,1.142,1.235,1.13,1.18,28127,0
+UCL.US,D,20241115,000000,1.2,1.2,1.1,1.14,8595,0
+UCL.US,D,20241118,000000,1.15,1.2,1.07,1.2,26112,0
+UCL.US,D,20241119,000000,1.21,1.32,1.21,1.3,12016,0
+UCL.US,D,20241120,000000,1.27,1.335,1.27,1.28,21605,0
+UCL.US,D,20241121,000000,1.28,1.28,1.25,1.25,23184,0
+UCL.US,D,20241122,000000,1.245,1.34,1.235,1.2599,10616,0
+UCL.US,D,20241125,000000,1.3,1.45,1.3,1.37,85709,0
+UCL.US,D,20241126,000000,1.45,1.59,1.08,1.17,155071,0
+UCL.US,D,20241127,000000,1.12,1.29,1,1.2,35400,0
+UCL.US,D,20241129,000000,1.25,1.36,1.25,1.3501,19332,0
+UCL.US,D,20241202,000000,1.29,1.395,1.29,1.36,19059,0
+UCL.US,D,20241203,000000,1.38,1.54,1.3107,1.39,81777,0
+UCL.US,D,20241204,000000,1.4098,1.43,1.3001,1.34,31003,0
+UCL.US,D,20241205,000000,1.33,1.3354,1.25,1.25,26771,0
+UCL.US,D,20241206,000000,1.22,1.27,1.21,1.21,4726,0
+UCL.US,D,20241209,000000,1.31,1.32,1.265,1.3,32634,0
+UCL.US,D,20241210,000000,1.3,1.3399,1.27,1.3,17491,0
+UCL.US,D,20241211,000000,1.32,1.3201,1.3,1.3,3481,0
+UCL.US,D,20241212,000000,1.31,1.3347,1.25,1.25,9443,0
+UCL.US,D,20241213,000000,1.25,1.4,1.25,1.34,16166,0
+UCL.US,D,20241216,000000,1.4,1.4,1.16,1.1876,36530,0
+UCL.US,D,20241217,000000,1.42,1.8,1.34,1.46,583235,0
+UCL.US,D,20241218,000000,1.66,3.3,1.55,2.9,4377275,0
+UCL.US,D,20241219,000000,2.93,3.05,1.41,2.1,1542317,0
+UCL.US,D,20241220,000000,1.9,2.27,1.73,2.13,488584,0
+UCL.US,D,20241223,000000,2.33,2.4399,2.05,2.07,512897,0
+UCL.US,D,20241224,000000,2.06,2.12,1.75,1.79,383891,0
+UCL.US,D,20241226,000000,1.89,2.16,1.81,2,447510,0
+UCL.US,D,20241227,000000,1.97,2.49,1.89,2.4,670072,0
+UCL.US,D,20241230,000000,2.43,2.6311,2.14,2.29,691223,0
+UCL.US,D,20241231,000000,2.25,2.4199,2.03143,2.1,276449,0
+UCL.US,D,20250102,000000,1.94,2.02,1.54,1.74,448516,0
+UCL.US,D,20250103,000000,1.67,2.004,1.61,1.81,268500,0
+UCL.US,D,20250106,000000,1.89,1.94,1.59,1.65,536657,0
+UCL.US,D,20250107,000000,1.61,1.6847,1.5,1.63,207533,0
+UCL.US,D,20250108,000000,1.55,1.65,1.5396,1.55,80547,0
+UCL.US,D,20250110,000000,1.54,1.65,1.47,1.47,100995,0
+UCL.US,D,20250113,000000,1.39,1.4568,1.19,1.3,183380,0
+UCL.US,D,20250114,000000,1.26,1.49,1.23,1.28,186629,0
+UCL.US,D,20250115,000000,1.28,1.4112,1.2791,1.37,127895,0
+UCL.US,D,20250116,000000,1.32,1.44,1.32,1.34,139659,0
+UCL.US,D,20250117,000000,1.42,1.8,1.3612,1.55,741902,0
+UCL.US,D,20250121,000000,1.6,1.6,1.4,1.46,229178,0
+UCL.US,D,20250122,000000,1.45,1.5,1.41,1.48,107630,0
+UCL.US,D,20250123,000000,1.49,1.51,1.4,1.45,52028,0
+UCL.US,D,20250124,000000,1.41,1.5,1.41,1.45,105714,0
+UCL.US,D,20250127,000000,1.45,1.49,1.35,1.38,126868,0
+UCL.US,D,20250128,000000,1.36,1.43,1.3501,1.42,37632,0
+UCL.US,D,20250129,000000,1.42,1.42,1.32,1.35,49047,0
+UCL.US,D,20250130,000000,1.35,1.36,1.3,1.36,42804,0
+UCL.US,D,20250131,000000,1.35,1.3932,1.3,1.31,43838,0
+UCL.US,D,20250203,000000,1.3,1.42,1.28,1.32,167264,0
+UCL.US,D,20250204,000000,1.31,1.39,1.2681,1.3,152077,0
+UCL.US,D,20250205,000000,1.31,1.38,1.3,1.31,54740,0
+UCL.US,D,20250206,000000,1.31,1.34,1.26,1.29,136111,0
+UCL.US,D,20250207,000000,1.31,1.32,1.2,1.24,167676,0
+UCL.US,D,20250210,000000,1.22,1.2893,1.1681,1.19,156392,0
+UCL.US,D,20250211,000000,1.17,1.22,1.17,1.19,27349,0
+UCL.US,D,20250212,000000,1.2,1.3,1.2,1.26,108346,0
+UCL.US,D,20250213,000000,1.24,1.31,1.24,1.26,89424,0
+UCL.US,D,20250214,000000,1.28,1.3,1.26,1.29,26415,0
+UCL.US,D,20250218,000000,1.28,1.347,1.26,1.325,146924,0
+UCL.US,D,20250219,000000,1.33,1.35,1.27,1.31,139283,0
+UCL.US,D,20250220,000000,1.31,1.35,1.23,1.26,79850,0
+UCL.US,D,20250221,000000,1.281019,1.281019,1.23,1.25,74623,0
+UCL.US,D,20250224,000000,1.23,1.2434,1.17,1.19,120686,0
+UCL.US,D,20250225,000000,1.2,1.2079,1.16,1.2,46849,0
+UCL.US,D,20250226,000000,1.2,1.23,1.1868,1.21,24213,0
+UCL.US,D,20250227,000000,1.21,1.21,1.19,1.2,59577,0
+UCL.US,D,20250228,000000,1.21,1.28,1.21,1.268,80200,0
+UCL.US,D,20250303,000000,1.3,1.41,1.3,1.355,78999,0
+UCL.US,D,20250304,000000,1.36,1.375,1.29,1.32,83442,0
+UCL.US,D,20250305,000000,1.35,1.4922,1.34,1.43,82654,0
+UCL.US,D,20250306,000000,1.5,1.5,1.35,1.36,51777,0
+UCL.US,D,20250307,000000,1.48,1.48,1.27,1.27,144708,0
+UCL.US,D,20250310,000000,1.26,1.31,1.19,1.19,101183,0
+UCL.US,D,20250311,000000,1.24,1.24,1.2,1.21,72466,0
+UCL.US,D,20250312,000000,1.2944,1.3,1.26,1.29,35229,0
+UCL.US,D,20250313,000000,1.21,1.27,1.2,1.23,63217,0
+UCL.US,D,20250314,000000,1.24,1.26,1.19,1.25,36088,0
+UCL.US,D,20250317,000000,1.23,1.27,1.2,1.26,24228,0
+UCL.US,D,20250318,000000,1.222,1.2788,1.22,1.24,18189,0
+UCL.US,D,20250319,000000,1.27,1.27,1.24,1.25,9408,0
+UCL.US,D,20250320,000000,1.27,1.27,1.202,1.25,25355,0
+UCL.US,D,20250321,000000,1.25,1.28,1.25,1.28,24438,0
+UCL.US,D,20250324,000000,1.27,1.28,1.25,1.28,20182,0
+UCL.US,D,20250325,000000,1.3,1.35,1.2801,1.33,64196,0
+UCL.US,D,20250326,000000,1.38,1.3899,1.23,1.2301,49150,0
+UCL.US,D,20250327,000000,1.24,1.26,1.23,1.24,12432,0
+UCL.US,D,20250328,000000,1.26,1.26,1.25,1.25,2102,0
+UCL.US,D,20250331,000000,1.28,1.2899,1.23,1.235,31527,0
+UCL.US,D,20250401,000000,1.24,1.25,1.23,1.25,6966,0
+UCL.US,D,20250402,000000,1.26,1.26,1.235,1.24,14788,0
+UCL.US,D,20250403,000000,1.24,1.24,1.19,1.19,19523,0
+UCL.US,D,20250404,000000,1.2,1.2,1.06,1.07,87210,0
+UCL.US,D,20250407,000000,0.9491,1.04,0.9491,1,45294,0
+UCL.US,D,20250408,000000,1.005,1.0699,1,1.02,113571,0
+UCL.US,D,20250409,000000,1.02,1.0283,0.96,0.97,92985,0
+UCL.US,D,20250410,000000,1.071,1.071,0.98,0.992,18155,0
+UCL.US,D,20250411,000000,0.98,0.99,0.9501,0.952,14798,0
+UCL.US,D,20250414,000000,1.01,1.05,0.9848,0.9849,6710,0
+UCL.US,D,20250415,000000,1.03,1.03,0.98,0.98,13415,0
+UCL.US,D,20250416,000000,0.98,0.98,0.95,0.9778,12169,0
+UCL.US,D,20250417,000000,0.9775,0.998,0.97,0.97,6916,0
+UCL.US,D,20250421,000000,0.97,0.99,0.9502,0.9502,17229,0
+UCL.US,D,20250422,000000,0.95,0.965767,0.8,0.842982,70666,0
+UCL.US,D,20250423,000000,0.9679,1.0989,0.933,1,99773,0
+UCL.US,D,20250424,000000,1.05,1.08,1,1.025,56061,0
+UCL.US,D,20250425,000000,1.02,1.08,1.02,1.075,33444,0
+UCL.US,D,20250428,000000,1.05,1.3195,1.05,1.25,128071,0
+UCL.US,D,20250429,000000,1.16,1.26,1.16,1.21,25292,0
+UCL.US,D,20250430,000000,1.1171,1.1171,1.1067,1.1067,1355,0
+UCL.US,D,20250501,000000,1.1087,1.1601,1.1087,1.1499,2272,0
+UCL.US,D,20250502,000000,1.1,1.14,1.1,1.1223,20199,0
+UCL.US,D,20250505,000000,1.11,1.1199,1.1,1.11,21203,0
+UCL.US,D,20250506,000000,1.11,1.14,1.1,1.12,12031,0
+UCL.US,D,20250507,000000,1.12,1.1789,1.1001,1.1699,13730,0
+UCL.US,D,20250508,000000,1.19,1.29,1.155,1.2,48914,0
+UCL.US,D,20250509,000000,1.15,1.19,1.14,1.1702,16161,0
+UCL.US,D,20250512,000000,1.17,1.33,1.17,1.32,154154,0
+UCL.US,D,20250513,000000,1.3,1.32,1.25,1.28,30110,0
+UCL.US,D,20250514,000000,1.31,1.3777,1.3001,1.34,70302,0
+UCL.US,D,20250515,000000,1.31,1.4485,1.2795,1.28,77797,0
+UCL.US,D,20250516,000000,1.35,1.355,1.255,1.2641,25047,0
+UCL.US,D,20250519,000000,1.3,1.37,1.2701,1.319,24931,0
+UCL.US,D,20250520,000000,1.32,1.335,1.3,1.3043,22779,0
+UCL.US,D,20250521,000000,1.32,1.3799,1.32,1.32,34270,0
+UCL.US,D,20250522,000000,1.28,1.475,1.28,1.34,136483,0
+UCL.US,D,20250523,000000,1.38,1.6282,1.34,1.45,324760,0
+UCL.US,D,20250527,000000,1.49,1.77,1.4774,1.59,226055,0
+UCL.US,D,20250528,000000,1.65,1.78,1.65,1.7202,149115,0
+UCL.US,D,20250529,000000,1.79,1.9,1.71,1.77,164076,0
+UCL.US,D,20250530,000000,1.75,1.81,1.59,1.68,68909,0
+UCL.US,D,20250602,000000,1.66,1.68,1.5,1.6001,45008,0
+UCL.US,D,20250603,000000,1.6,1.6247,1.5501,1.58,17292,0
+UCL.US,D,20250604,000000,1.58,1.65,1.58,1.64,19169,0
+UCL.US,D,20250605,000000,1.66,1.7364,1.65,1.6506,12296,0
+UCL.US,D,20250606,000000,1.68,1.7,1.65,1.68,17883,0
+UCL.US,D,20250609,000000,1.75,1.935,1.74,1.75,146249,0
+UCL.US,D,20250610,000000,1.77,1.85,1.7213,1.77,43077,0
+UCL.US,D,20250611,000000,1.89,1.98,1.835,1.84,65770,0
+UCL.US,D,20250612,000000,1.87,2.27,1.8625,2.07,235336,0
+UCL.US,D,20250613,000000,2.06,2.0989,1.965,1.99,66108,0
+UCL.US,D,20250616,000000,2,2.05,1.85,1.875,18182,0
+UCL.US,D,20250617,000000,1.82,2.02,1.79,1.7942,145928,0
+UCL.US,D,20250618,000000,1.7901,1.86,1.75,1.82,17588,0
+UCL.US,D,20250620,000000,1.83,1.97,1.82,1.85,16765,0
+UCL.US,D,20250623,000000,2.07,2.15,1.91,2.01,64429,0
+UCL.US,D,20250624,000000,2.04,2.17,1.7901,1.9371,61715,0
+UCL.US,D,20250625,000000,2.09,2.1403,1.91,1.97,95167,0
+UCL.US,D,20250626,000000,1.9264,1.96,1.91,1.91,20495,0
+UCL.US,D,20250627,000000,1.91,1.99,1.85,1.86,34726,0
+UCL.US,D,20250630,000000,1.82,1.9799,1.82,1.932,69946,0
+UCL.US,D,20250701,000000,1.93,1.935,1.82,1.87,17657,0
+UCL.US,D,20250702,000000,1.8701,1.9,1.83,1.83,10613,0
+UCL.US,D,20250703,000000,1.8012,1.86,1.8012,1.83,8746,0
+UCL.US,D,20250707,000000,1.85,1.9,1.8,1.83,37345,0
+UCL.US,D,20250708,000000,1.8115,1.8978,1.8,1.89,17717,0
+UCL.US,D,20250709,000000,1.8812,1.93,1.86,1.93,4499,0
+UCL.US,D,20250710,000000,1.96,1.96,1.85,1.89,47850,0
+UCL.US,D,20250711,000000,1.94,1.94,1.82,1.92,29537,0
+UCL.US,D,20250714,000000,1.92,1.96,1.86,1.95,34882,0
+UCL.US,D,20250715,000000,1.94,2.35,1.9269,2.27,319457,0
+UCL.US,D,20250716,000000,2.32,2.575,2.24,2.33,299220,0
+UCL.US,D,20250717,000000,2.4,2.44,2.15,2.255,132734,0
+UCL.US,D,20250718,000000,2.27,2.305,2.1501,2.1501,35472,0
+UCL.US,D,20250721,000000,2.23,2.45,2.2001,2.39,167108,0
+UCL.US,D,20250722,000000,2.4,2.43,2.2101,2.29,86166,0
+UCL.US,D,20250723,000000,2.33,2.34,2.2,2.262,50409,0
+UCL.US,D,20250724,000000,2.27,2.99,2.2001,2.74,733014,0
+UCL.US,D,20250725,000000,2.72,2.7799,2.5,2.56,170475,0
+UCL.US,D,20250728,000000,2.56,2.9,2.56,2.87,321354,0
+UCL.US,D,20250729,000000,2.9,2.9,2.57,2.8,176860,0
+UCL.US,D,20250730,000000,2.81,2.84,2.65,2.67,77000,0
+UCL.US,D,20250731,000000,2.71,2.71,2.5001,2.55,50945,0
+UCL.US,D,20250801,000000,2.57,2.6979,2.3203,2.552,42179,0
+UCL.US,D,20250804,000000,2.68,2.74,2.545,2.64,66458,0
+UCL.US,D,20250805,000000,2.67,2.8799,2.67,2.73,36975,0
+UCL.US,D,20250806,000000,2.7,2.84,2.6837,2.78,173921,0
+UCL.US,D,20250807,000000,2.78,3.14,2.78,3.065,213479,0
+UCL.US,D,20250808,000000,3.09,3.98,3.05,3.59,830938,0
+UCL.US,D,20250811,000000,3.91,4.19,3.53,3.71,349098,0
+UCL.US,D,20250812,000000,3.91,4.01,3.7,3.98,246432,0
+UCL.US,D,20250813,000000,3.25,4.05,3.15,3.69,623268,0
+UCL.US,D,20250814,000000,3.58,4.1,3.5506,3.84,214122,0
+UCL.US,D,20250815,000000,3.87,3.99,3.81,3.91,150192,0
+UCL.US,D,20250818,000000,3.96,3.96,3.52,3.61,172287,0
+UCL.US,D,20250819,000000,3.56,3.6,3.01,3.1,198194,0
+UCL.US,D,20250820,000000,3.07,3.2757,3.01,3.24,108520,0
+UCL.US,D,20250821,000000,3.25,3.4191,3.1101,3.21,66584,0
+UCL.US,D,20250822,000000,3.21,3.7,3.21,3.64,168273,0
+UCL.US,D,20250825,000000,3.65,3.95,3.53,3.95,162415,0
+UCL.US,D,20250826,000000,3.91,4.11,3.51,3.52,205424,0
+UCL.US,D,20250827,000000,3.4,3.81,3.4,3.44,85303,0
+UCL.US,D,20250828,000000,3.47,3.6,3.03,3.16,162811,0
+UCL.US,D,20250829,000000,3.24,3.45,3.24,3.31,84126,0
+UCL.US,D,20250902,000000,3.3,3.57,3.3,3.42,75213,0
+UCL.US,D,20250903,000000,3.5,3.6,3.31,3.33,164139,0
+UCL.US,D,20250904,000000,3.34,3.35,2.8347,2.84,185413,0
+UCL.US,D,20250905,000000,2.97,3.13,2.9,2.98,85962,0
+UCL.US,D,20250908,000000,3,3.2039,2.7829,2.86,106107,0
+UCL.US,D,20250909,000000,2.82,2.83,2.51,2.7,144812,0
+UCL.US,D,20250910,000000,2.77,2.81,2.514,2.565,67681,0
+UCL.US,D,20250911,000000,2.61,2.68,2.4,2.57,67903,0
+UCL.US,D,20250912,000000,2.59,2.59,2.4,2.44,71096,0
+UCL.US,D,20250915,000000,2.45,2.63,2.45,2.575,88084,0
+UCL.US,D,20250916,000000,2.74,2.75,2.52,2.6,87156,0
+UCL.US,D,20250917,000000,2.66,2.66,2.47,2.5615,33782,0
+UCL.US,D,20250918,000000,2.55,2.7943,2.456,2.49,66520,0
+UCL.US,D,20250919,000000,2.642,2.642,2.45,2.52,66409,0
+UCL.US,D,20250922,000000,2.52,2.5225,2.45,2.46,53059,0
+UCL.US,D,20250923,000000,2.5,2.5,2.4,2.44,61388,0
+UCL.US,D,20250924,000000,2.4888,2.4888,2.4,2.44,63477,0
+UCL.US,D,20250925,000000,2.4002,2.45,2.27,2.385,58846,0
+UCL.US,D,20250926,000000,2.31,2.43,2.26,2.39,72327,0
+UCL.US,D,20250929,000000,2.44,2.44,2.2701,2.33,26498,0
+UCL.US,D,20250930,000000,2.305,2.32,2.16,2.17,68411,0
+UCL.US,D,20251001,000000,2.17,2.2864,2.15,2.185,38455,0
+UCL.US,D,20251002,000000,2.18,2.21,2.1,2.14,26758,0
+UCL.US,D,20251003,000000,2.17,2.22,2.12,2.16,16396,0
+UCL.US,D,20251006,000000,2.2,2.2809,2.15,2.21,27373,0
+UCL.US,D,20251007,000000,2.28,2.35,2.205,2.3,40635,0
+UCL.US,D,20251008,000000,2.3,2.38,2.25,2.3,34537,0
+UCL.US,D,20251009,000000,2.3744,2.3744,2.2,2.22,8587,0
+UCL.US,D,20251010,000000,2.34,2.34,2.1,2.1,61520,0
+UCL.US,D,20251013,000000,2.13,2.19,2.1,2.18,22569,0
+UCL.US,D,20251014,000000,2.1006,2.165,2.1,2.1199,14477,0
+UCL.US,D,20251015,000000,2.1295,2.33,2.1295,2.17,34088,0
+UCL.US,D,20251016,000000,2.19,2.29,2.18,2.21,15645,0
+UCL.US,D,20251017,000000,2.29,2.3,2.18,2.18,81402,0
+UCL.US,D,20251020,000000,2.19,2.255,2.11,2.175,29966,0
+UCL.US,D,20251021,000000,2.17,2.26,2.1287,2.14,26747,0
+UCL.US,D,20251022,000000,2.1501,2.27,2.1501,2.18,6807,0
+UCL.US,D,20251023,000000,2.21,2.24,2.18,2.24,3598,0
+UCL.US,D,20251024,000000,2.22,2.37,2.22,2.32,13858,0
+UCL.US,D,20251027,000000,2.34,2.39,2.15,2.2,24079,0
+UCL.US,D,20251028,000000,2.2575,2.31,2.19,2.24,5418,0
+UCL.US,D,20251029,000000,2.34,2.34,2.1,2.184,27404,0
+UCL.US,D,20251030,000000,2.1702,2.1702,2.16,2.16,3229,0
+UCL.US,D,20251031,000000,2.16,2.24,2.16,2.204,1888,0
+UCL.US,D,20251103,000000,2.13,2.2,2.1,2.1,5273,0
+UCL.US,D,20251104,000000,2.1,2.29,2.1,2.1,20192,0
+UCL.US,D,20251105,000000,2.24,2.24,2.13,2.169,3596,0
+UCL.US,D,20251106,000000,2.2,2.2526,2.1701,2.214,15614,0
+UCL.US,D,20251107,000000,2.16,2.22,2.16,2.22,4804,0
+UCL.US,D,20251110,000000,2.235,2.28,2.19,2.215,3200,0
+UCL.US,D,20251111,000000,2.18,2.24,2.18,2.24,515,0
+UCL.US,D,20251112,000000,2.2,2.2,2.07,2.16,35756,0
+UCL.US,D,20251113,000000,2.1312,2.175,2.08,2.14,15264,0
+UCL.US,D,20251114,000000,2.14,2.23,2.14,2.23,3573,0
+UCL.US,D,20251117,000000,2.19,2.37,2.19,2.37,16101,0
+UCL.US,D,20251118,000000,2.37,2.43,2.35,2.37,29248,0
+UCL.US,D,20251119,000000,2.42,2.44,2.4006,2.435,7186,0
+UCL.US,D,20251120,000000,2.4516,2.63,2.36,2.36,27589,0
+UCL.US,D,20251121,000000,2.31,2.31,1.88,1.88,32155,0
+UCL.US,D,20251124,000000,2.02,2.05,1.88,1.9019,12334,0
+UCL.US,D,20251125,000000,1.84,1.94,1.73,1.94,22809,0
+UCL.US,D,20251126,000000,1.92,1.92,1.85,1.9,5406,0
+UCL.US,D,20251128,000000,1.85,1.99,1.85,1.85,689,0
+UCL.US,D,20251201,000000,1.91,1.995,1.87,1.995,10827,0
+UCL.US,D,20251202,000000,1.9094,1.97,1.9094,1.97,1468,0
+UCL.US,D,20251203,000000,1.92,2,1.92,2,1604,0
+UCL.US,D,20251204,000000,1.98,1.98,1.9374,1.945,5699,0
+UCL.US,D,20251205,000000,2.01,2.02,1.95,1.9792,2225,0
+UCL.US,D,20251208,000000,1.94,2.095,1.9,1.9,11854,0
+UCL.US,D,20251209,000000,1.93,1.98,1.9191,1.94,12041,0
+UCL.US,D,20251210,000000,1.9,1.915,1.89,1.89,3425,0
+UCL.US,D,20251211,000000,1.89,1.89,1.89,1.89,434,0
+UCL.US,D,20251212,000000,1.92,2,1.9,1.965,5867,0
+UCL.US,D,20251215,000000,1.99,1.99,1.8117,1.812,3234,0
+UCL.US,D,20251216,000000,1.85,1.9391,1.84,1.905,7109,0
+UCL.US,D,20251217,000000,2,2.38,2,2.0717,23787,0
+UCL.US,D,20251218,000000,2.04,2.1,1.9,1.9,16746,0
+UCL.US,D,20251219,000000,1.96,1.99,1.93,1.93,8144,0
+UCL.US,D,20251222,000000,1.9007,2.1729,1.9,2.12,131664,0
+UCL.US,D,20251223,000000,2.25,2.25,2,2,41363,0
+UCL.US,D,20251224,000000,2.044,2.11,1.95,2.11,8121,0
+UCL.US,D,20251226,000000,2.03,2.07,1.955,2.05,10300,0
+UCL.US,D,20251229,000000,1.99,2.05,1.92,2,26317,0
+UCL.US,D,20251230,000000,1.8,1.94,1.78,1.78,18387,0
+UCL.US,D,20251231,000000,1.67,1.825,1.6,1.64,57695,0
+UCL.US,D,20260102,000000,1.61,1.75,1.6,1.66,41939,0
+UCL.US,D,20260105,000000,1.7,1.7,1.6,1.6,17822,0
+UCL.US,D,20260106,000000,1.815,1.9,1.65,1.65,13183,0
+UCL.US,D,20260107,000000,1.65,1.85,1.65,1.765,31751,0
+UCL.US,D,20260108,000000,1.77,1.79,1.7,1.7,6366,0
+UCL.US,D,20260109,000000,1.7,1.725,1.7,1.71,1277,0
+UCL.US,D,20260112,000000,1.6745,1.79,1.652,1.69,12522,0
+UCL.US,D,20260113,000000,1.69,1.7,1.69,1.7,4980,0
+UCL.US,D,20260114,000000,1.61,1.71,1.61,1.71,4169,0
+UCL.US,D,20260116,000000,1.7,1.7001,1.68,1.68,6355,0
+UCL.US,D,20260120,000000,1.62,1.657578,1.6,1.657578,12746,0
+UCL.US,D,20260121,000000,1.62,1.66,1.6,1.66,6056,0
+UCL.US,D,20260122,000000,1.6,1.6162,1.6,1.6162,4093,0
+UCL.US,D,20260123,000000,1.64,1.64,1.55,1.55,11548,0
+UCL.US,D,20260126,000000,1.62,1.62,1.592,1.61,1961,0
+UCL.US,D,20260127,000000,1.61,1.66,1.54,1.5601,7458,0
+UCL.US,D,20260128,000000,1.6581,1.6581,1.5401,1.58,20389,0
+UCL.US,D,20260129,000000,1.62,1.62,1.56,1.56,2634,0
+UCL.US,D,20260130,000000,1.5608,1.6165,1.5,1.53,23151,0
+UCL.US,D,20260202,000000,1.55,1.63,1.5201,1.63,8336,0
+UCL.US,D,20260203,000000,1.58,1.58,1.5101,1.5793,5606,0
+UCL.US,D,20260204,000000,1.57,1.57,1.52,1.54,2242,0
+UCL.US,D,20260205,000000,1.59,1.59,1.54,1.54,1904,0
+UCL.US,D,20260206,000000,1.57,1.65,1.57,1.65,6827,0
+UCL.US,D,20260209,000000,1.62,1.63,1.62,1.63,1481,0
+UCL.US,D,20260210,000000,1.63,1.63,1.62,1.63,2210,0
+UCL.US,D,20260211,000000,1.65,1.6719,1.62,1.62,15478,0
+UCL.US,D,20260212,000000,1.62,1.65,1.5501,1.64,3666,0
+UCL.US,D,20260213,000000,1.64,1.67,1.63,1.67,1208,0
+UCL.US,D,20260217,000000,1.66,1.66,1.6202,1.6317,2686,0
+UCL.US,D,20260218,000000,1.625,1.68,1.625,1.67,6741,0

daily/us/nasdaq stocks/3/udmy.us.txt

@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UDMY.US,D,20211029,000000,27,27.74,26.01,27.5,7601874,0
+UDMY.US,D,20211101,000000,28,29.69,26.11,29.22,2189431,0
+UDMY.US,D,20211102,000000,29.22,29.59,27.705,29.46,1370990,0
+UDMY.US,D,20211103,000000,29.59,29.99,27.13,28.6,1338864,0
+UDMY.US,D,20211104,000000,28.98,29.03,27.22,27.38,2029728,0
+UDMY.US,D,20211105,000000,27.38,27.8,25.2422,26.68,864108,0
+UDMY.US,D,20211108,000000,27.2,27.63,26.17,27.11,629258,0
+UDMY.US,D,20211109,000000,27.48,28,26.88,27.51,418524,0
+UDMY.US,D,20211110,000000,25.8,27.09,25.8,25.99,688409,0
+UDMY.US,D,20211111,000000,26.32,28.28,25.51,27.23,510436,0
+UDMY.US,D,20211112,000000,27.32,27.7,26.8194,27.64,214541,0
+UDMY.US,D,20211115,000000,27.91,29.0596,27.47,27.64,683984,0
+UDMY.US,D,20211116,000000,28.05,30,27.75,29.68,617783,0
+UDMY.US,D,20211117,000000,29.3,31.09,29.0796,30.91,492115,0
+UDMY.US,D,20211118,000000,31.31,31.78,29.43,31.1,340038,0
+UDMY.US,D,20211119,000000,31.1,32.62,30.81,30.97,249654,0
+UDMY.US,D,20211122,000000,30.96,31.61,28.57,29.29,247196,0
+UDMY.US,D,20211123,000000,28.6,29.83,26.53,27.41,486866,0
+UDMY.US,D,20211124,000000,27.34,27.97,26.485,26.85,289226,0
+UDMY.US,D,20211126,000000,26.49,26.91,25.28,26.2,313903,0
+UDMY.US,D,20211129,000000,26.6,27.6,26.2,27.18,370252,0
+UDMY.US,D,20211130,000000,27.21,27.66,26.91,27.49,291997,0
+UDMY.US,D,20211201,000000,27.85,28.5,23.53,23.71,727752,0
+UDMY.US,D,20211202,000000,23.86,24.87,20.31,22.59,1016852,0
+UDMY.US,D,20211203,000000,22.6,23.03,20.73,21.68,487271,0
+UDMY.US,D,20211206,000000,21.84,22.18,20.01,20.53,583872,0
+UDMY.US,D,20211207,000000,21.04,22.41,20.41,21.77,854279,0
+UDMY.US,D,20211208,000000,22.03,22.3,20.27,21.07,845978,0
+UDMY.US,D,20211209,000000,21.84,22,19.61,20.35,696811,0
+UDMY.US,D,20211210,000000,20.75,21.55,20.52,21.11,391663,0
+UDMY.US,D,20211213,000000,20.97,22.17,20.24,20.5,424027,0
+UDMY.US,D,20211214,000000,20.08,20.685,18.79,19.6,364726,0
+UDMY.US,D,20211215,000000,19.61,20.53,19.53,19.96,368610,0
+UDMY.US,D,20211216,000000,20.21,20.73,18.275,18.58,460518,0
+UDMY.US,D,20211217,000000,18.32,18.71,16.85,17.51,3305050,0
+UDMY.US,D,20211220,000000,17.13,17.43,16.21,17.09,418003,0
+UDMY.US,D,20211221,000000,17.15,17.41,16.56,17.2,292983,0
+UDMY.US,D,20211222,000000,17.11,18.18,16.7,18.18,292931,0
+UDMY.US,D,20211223,000000,18.22,19.87,18,19.49,254740,0
+UDMY.US,D,20211227,000000,19.67,19.9,18.19,18.82,315178,0
+UDMY.US,D,20211228,000000,18.9,19,17.88,18.12,328908,0
+UDMY.US,D,20211229,000000,18.12,18.54,17.6,18.4,258652,0
+UDMY.US,D,20211230,000000,18.32,18.99,18.16,18.31,251291,0
+UDMY.US,D,20211231,000000,18.4,19.68,18.2,19.54,255263,0
+UDMY.US,D,20220103,000000,19.45,19.78,18.515,18.98,555749,0
+UDMY.US,D,20220104,000000,19.12,19.2,17.93,18.01,508703,0
+UDMY.US,D,20220105,000000,17.86,18.78,15.79,16.04,562532,0
+UDMY.US,D,20220106,000000,15.95,16.2,14.8,15.02,922804,0
+UDMY.US,D,20220107,000000,15.05,15.45,14.11,14.7,366685,0
+UDMY.US,D,20220110,000000,14.5,15.25,13.42,15.23,443958,0
+UDMY.US,D,20220111,000000,15.21,16.29,15.21,15.61,242531,0
+UDMY.US,D,20220112,000000,15.7,16.12,14.7398,15.05,402740,0
+UDMY.US,D,20220113,000000,15.08,15.33,14.7,15.06,247362,0
+UDMY.US,D,20220114,000000,15,15.46,14.92,15.34,267982,0
+UDMY.US,D,20220118,000000,15.04,15.23,14.08,14.18,359390,0
+UDMY.US,D,20220119,000000,14.28,14.68,14.1,14.38,157700,0
+UDMY.US,D,20220120,000000,14.52,15.2293,14.52,14.91,285995,0
+UDMY.US,D,20220121,000000,14.71,15.24,14.21,14.96,455534,0
+UDMY.US,D,20220124,000000,14.45,15.54,13.27,15.42,475136,0
+UDMY.US,D,20220125,000000,15.03,15.79,14.9,15.06,344504,0
+UDMY.US,D,20220126,000000,15.65,16.17,15.39,15.63,346951,0
+UDMY.US,D,20220127,000000,15.66,15.66,14.38,14.71,482038,0
+UDMY.US,D,20220128,000000,14.59,14.98,13.56,14.96,463556,0
+UDMY.US,D,20220131,000000,15.14,16.23,15.11,16.2,358354,0
+UDMY.US,D,20220201,000000,16.25,16.78,15.98,16.74,215039,0
+UDMY.US,D,20220202,000000,16.93,16.98,15.51,15.56,396747,0
+UDMY.US,D,20220203,000000,15.45,15.64,14.6,14.89,298812,0
+UDMY.US,D,20220204,000000,14.87,15.18,14.55,15.06,175019,0
+UDMY.US,D,20220207,000000,14.98,15.58,14.81,15.15,93373,0
+UDMY.US,D,20220208,000000,14.88,16,14.74,15.95,229527,0
+UDMY.US,D,20220209,000000,16.15,16.314,15.61,16.01,344480,0
+UDMY.US,D,20220210,000000,13.56,14.99,13.26,13.88,1314232,0
+UDMY.US,D,20220211,000000,13.73,14.055,13,13.18,817949,0
+UDMY.US,D,20220214,000000,13.33,13.98,12.895,13.68,468863,0
+UDMY.US,D,20220215,000000,13.93,14.47,13.92,14.32,216855,0
+UDMY.US,D,20220216,000000,14.21,14.35,13.66,13.68,359238,0
+UDMY.US,D,20220217,000000,13.37,14.18,13.32,13.46,548292,0
+UDMY.US,D,20220218,000000,13.34,13.595,12.89,13.42,288908,0
+UDMY.US,D,20220222,000000,13.18,13.82,12.98,13.22,204300,0
+UDMY.US,D,20220223,000000,13.36,13.47,12.25,12.34,214494,0
+UDMY.US,D,20220224,000000,11.9,13.48,11.7,13.23,589664,0
+UDMY.US,D,20220225,000000,13.18,13.69,12.62,13.48,412330,0
+UDMY.US,D,20220228,000000,13.2,13.69,13,13.19,279997,0
+UDMY.US,D,20220301,000000,13.13,13.9,12.975,13.35,316785,0
+UDMY.US,D,20220302,000000,13.22,13.44,12.25,12.5,284858,0
+UDMY.US,D,20220303,000000,12.53,12.75,11.52,11.58,274325,0
+UDMY.US,D,20220304,000000,11.5,11.52,11.01,11.15,173712,0
+UDMY.US,D,20220307,000000,11.08,11.24,10.6,10.76,496908,0
+UDMY.US,D,20220308,000000,10.62,11.42,10.22,10.88,260677,0
+UDMY.US,D,20220309,000000,11.08,11.88,11.01,11.67,463930,0
+UDMY.US,D,20220310,000000,11.19,11.68,11,11.59,193317,0
+UDMY.US,D,20220311,000000,11.66,12.12,10.96,11.03,341745,0
+UDMY.US,D,20220314,000000,10.94,10.94,10.011,10.29,381555,0
+UDMY.US,D,20220315,000000,10.46,11.05,10.161,10.85,270724,0
+UDMY.US,D,20220316,000000,11,12.06,10.95,12.06,275831,0
+UDMY.US,D,20220317,000000,12.13,12.58,11.74,11.84,934712,0
+UDMY.US,D,20220318,000000,11.8,13.37,11.7,13.28,650939,0
+UDMY.US,D,20220321,000000,13.33,13.33,12.465,12.61,167435,0
+UDMY.US,D,20220322,000000,12.55,13.25,12.42,13.03,330098,0
+UDMY.US,D,20220323,000000,12.77,12.93,12.35,12.56,249709,0
+UDMY.US,D,20220324,000000,12.61,12.87,12.305,12.69,199422,0
+UDMY.US,D,20220325,000000,12.66,12.66,11.94,12.2,201966,0
+UDMY.US,D,20220328,000000,12.3,12.86,12.3,12.82,202739,0
+UDMY.US,D,20220329,000000,13.12,13.4393,12.65,12.77,618772,0
+UDMY.US,D,20220330,000000,12.87,13.67,12.55,13.09,274985,0
+UDMY.US,D,20220331,000000,13.14,13.59,12.31,12.46,526605,0
+UDMY.US,D,20220401,000000,12.44,13.47,12.27,13.29,277263,0
+UDMY.US,D,20220404,000000,13.31,13.68,13.04,13.42,190887,0
+UDMY.US,D,20220405,000000,13.32,13.54,12.65,12.82,249449,0
+UDMY.US,D,20220406,000000,12.53,12.75,11.9674,12.68,355550,0
+UDMY.US,D,20220407,000000,12.62,12.97,11.85,12.11,175596,0
+UDMY.US,D,20220408,000000,11.99,11.99,11.6,11.77,147699,0
+UDMY.US,D,20220411,000000,11.58,12.16,11.29,12.12,234185,0
+UDMY.US,D,20220412,000000,12.38,12.65,12.06,12.2,181534,0
+UDMY.US,D,20220413,000000,12.21,12.93,12.17,12.79,178499,0
+UDMY.US,D,20220414,000000,12.84,12.84,12.37,12.51,170664,0
+UDMY.US,D,20220418,000000,12.51,12.51,11.52,11.96,262941,0
+UDMY.US,D,20220419,000000,11.91,12.1484,11.775,11.96,171146,0
+UDMY.US,D,20220420,000000,12.01,12.01,11.195,11.24,233013,0
+UDMY.US,D,20220421,000000,11.39,11.635,10.66,10.76,212559,0
+UDMY.US,D,20220422,000000,10.78,10.99,10.6461,10.79,253023,0
+UDMY.US,D,20220425,000000,10.78,11.27,10.69,11.24,337338,0
+UDMY.US,D,20220426,000000,11.16,11.16,10.19,10.26,346352,0
+UDMY.US,D,20220427,000000,10.15,10.94,9.95,10.41,708392,0
+UDMY.US,D,20220428,000000,10.48,11.02,10.05,10.84,272497,0
+UDMY.US,D,20220429,000000,10.69,11.5,10.69,10.91,595993,0
+UDMY.US,D,20220502,000000,10.7,11.08,10.17,10.86,709903,0
+UDMY.US,D,20220503,000000,10.78,10.88,10.15,10.23,753470,0
+UDMY.US,D,20220504,000000,10.23,10.77,9.66,10.12,1326909,0
+UDMY.US,D,20220505,000000,10,12.2,9.95,10.75,2012655,0
+UDMY.US,D,20220506,000000,10.7,12.67,10.49,12.54,1442154,0
+UDMY.US,D,20220509,000000,12.27,12.3725,11.64,12.15,1136555,0
+UDMY.US,D,20220510,000000,12.17,12.395,11.0275,11.43,811230,0
+UDMY.US,D,20220511,000000,11.31,11.72,10.87,11.03,840348,0
+UDMY.US,D,20220512,000000,10.93,11.55,10.55,11.35,566626,0
+UDMY.US,D,20220513,000000,11.46,12.37,11.23,12.19,699409,0
+UDMY.US,D,20220516,000000,11.87,12.26,11.52,11.64,431525,0
+UDMY.US,D,20220517,000000,11.91,12.38,11.4107,12.19,462625,0
+UDMY.US,D,20220518,000000,11.91,12.45,11.84,11.93,366608,0
+UDMY.US,D,20220519,000000,11.85,12.49,11.85,12.3,623709,0
+UDMY.US,D,20220520,000000,12.35,12.48,11.875,12.42,737932,0
+UDMY.US,D,20220523,000000,12.26,12.74,11.67,12.59,727403,0
+UDMY.US,D,20220524,000000,12.36,13.14,11.99,12.97,699120,0
+UDMY.US,D,20220525,000000,12.84,14.14,12.66,13.92,733698,0
+UDMY.US,D,20220526,000000,13.85,15.45,13.62,15.44,1299419,0
+UDMY.US,D,20220527,000000,15.4,16.35,15.345,16.22,964701,0
+UDMY.US,D,20220531,000000,15.69,15.96,14.36,14.75,1177054,0
+UDMY.US,D,20220601,000000,14.59,14.92,13.37,13.45,1331049,0
+UDMY.US,D,20220602,000000,13.39,14.21,13.07,14,1407046,0
+UDMY.US,D,20220603,000000,13.85,14.39,13.325,14.27,1066267,0
+UDMY.US,D,20220606,000000,14.58,14.97,13.41,13.46,1088286,0
+UDMY.US,D,20220607,000000,13.25,13.75,12.27,12.93,1406018,0
+UDMY.US,D,20220608,000000,12.96,13.66,12.63,12.91,937624,0
+UDMY.US,D,20220609,000000,12.91,13.47,12.78,12.89,812487,0
+UDMY.US,D,20220610,000000,12.63,12.97,12.365,12.59,808084,0
+UDMY.US,D,20220613,000000,12.28,12.68,11.39,11.81,1413983,0
+UDMY.US,D,20220614,000000,11.81,12.24,11.05,11.58,1252440,0
+UDMY.US,D,20220615,000000,11.79,12.08,11.52,11.76,2109186,0
+UDMY.US,D,20220616,000000,11.43,11.85,11.365,11.62,1775869,0
+UDMY.US,D,20220617,000000,11.59,12.6,11,12.26,3305927,0
+UDMY.US,D,20220621,000000,12.47,12.88,12.12,12.15,1643653,0
+UDMY.US,D,20220622,000000,12.01,12.47,11.72,11.84,1443660,0
+UDMY.US,D,20220623,000000,11.91,12.26,11.62,11.65,700985,0
+UDMY.US,D,20220624,000000,11.76,12.17,11.43,11.57,7402768,0
+UDMY.US,D,20220627,000000,11.57,11.975,11.15,11.24,837482,0
+UDMY.US,D,20220628,000000,11.29,11.67,10.91,11.01,572338,0
+UDMY.US,D,20220629,000000,11.01,11.065,10.72,10.8,545870,0
+UDMY.US,D,20220630,000000,10.66,10.745,10.025,10.21,598874,0
+UDMY.US,D,20220701,000000,10.15,10.15,9.78,10.13,582656,0
+UDMY.US,D,20220705,000000,9.9,10.31,9.465,10.31,596572,0
+UDMY.US,D,20220706,000000,10.35,10.52,10.1,10.23,478451,0
+UDMY.US,D,20220707,000000,10.22,10.93,10.22,10.92,444376,0
+UDMY.US,D,20220708,000000,10.84,11.295,10.6,11.14,503128,0
+UDMY.US,D,20220711,000000,11.08,11.2,10.665,10.68,279282,0
+UDMY.US,D,20220712,000000,10.66,10.92,10.52,10.77,304487,0
+UDMY.US,D,20220713,000000,10.61,10.99,10.45,10.82,421543,0
+UDMY.US,D,20220714,000000,10.79,10.79,10.43,10.57,260737,0
+UDMY.US,D,20220715,000000,10.82,11.255,10.57,11.21,337430,0
+UDMY.US,D,20220718,000000,10.77,11.345,10.61,11.18,926652,0
+UDMY.US,D,20220719,000000,11.41,11.71,11.3,11.57,396600,0
+UDMY.US,D,20220720,000000,11.59,12.225,11.55,12.17,450979,0
+UDMY.US,D,20220721,000000,12.15,12.52,11.87,12.47,307110,0
+UDMY.US,D,20220722,000000,12.58,12.61,12.01,12.15,284243,0
+UDMY.US,D,20220725,000000,12.17,12.26,11.95,12.17,283019,0
+UDMY.US,D,20220726,000000,12.03,12.1304,11.77,12.03,215478,0
+UDMY.US,D,20220727,000000,12.21,12.74,12.1,12.67,271886,0
+UDMY.US,D,20220728,000000,12.31,12.56,11.72,11.97,382034,0
+UDMY.US,D,20220729,000000,11.94,12.08,11.72,11.95,299567,0
+UDMY.US,D,20220801,000000,11.89,12.33,11.6865,12.04,453257,0
+UDMY.US,D,20220802,000000,11.95,12.2,11.66,11.73,451156,0
+UDMY.US,D,20220803,000000,11.76,12.43,11.66,12.35,722453,0
+UDMY.US,D,20220804,000000,12.45,14.45,12.45,14.43,1272328,0
+UDMY.US,D,20220805,000000,14.02,15.165,13.48,14.97,1985995,0
+UDMY.US,D,20220808,000000,14.84,15.25,14.07,14.45,729509,0
+UDMY.US,D,20220809,000000,14.03,14.4,13.78,14.05,405289,0
+UDMY.US,D,20220810,000000,14.53,15.155,14.46,15.07,502403,0
+UDMY.US,D,20220811,000000,15.19,15.24,14.56,14.59,317651,0
+UDMY.US,D,20220812,000000,14.8,15.58,14.685,15.5,570553,0
+UDMY.US,D,20220815,000000,15.31,15.61,14.78,15.1,350051,0
+UDMY.US,D,20220816,000000,14.81,15.23,14.61,14.95,327658,0
+UDMY.US,D,20220817,000000,14.73,15.36,14.39,15.22,376408,0
+UDMY.US,D,20220818,000000,15.11,15.39,14.875,15.36,213890,0
+UDMY.US,D,20220819,000000,15.18,15.29,14.51,14.8,362358,0
+UDMY.US,D,20220822,000000,14.55,14.63,14.19,14.55,344681,0
+UDMY.US,D,20220823,000000,14.59,14.85,14.29,14.33,189858,0
+UDMY.US,D,20220824,000000,14.36,14.735,14.14,14.71,265043,0
+UDMY.US,D,20220825,000000,14.86,15.55,14.8,15.52,419526,0
+UDMY.US,D,20220826,000000,15.57,15.5994,14.595,14.66,186804,0
+UDMY.US,D,20220829,000000,14.53,15.14,14.53,14.78,237549,0
+UDMY.US,D,20220830,000000,14.73,15,14.65,14.85,269435,0
+UDMY.US,D,20220831,000000,14.99,15.36,14.7,14.86,253907,0
+UDMY.US,D,20220901,000000,14.73,15.649,14.442,14.64,801715,0
+UDMY.US,D,20220902,000000,14.87,14.87,14.16,14.28,392381,0
+UDMY.US,D,20220906,000000,14.31,15.65,14.2346,15.29,696579,0
+UDMY.US,D,20220907,000000,15.45,16.63,15.26,16.49,1137785,0
+UDMY.US,D,20220908,000000,16.41,16.41,15.46,15.73,995279,0
+UDMY.US,D,20220909,000000,15.86,16.1,15.72,16,701908,0
+UDMY.US,D,20220912,000000,16,16.49,15.93,16.27,607540,0
+UDMY.US,D,20220913,000000,15.42,16.05,14.8303,14.9,901193,0
+UDMY.US,D,20220914,000000,14.92,14.975,14.4683,14.86,738375,0
+UDMY.US,D,20220915,000000,14.81,15.11,14.6,14.95,740813,0
+UDMY.US,D,20220916,000000,14.7,14.94,14.03,14.21,3693183,0
+UDMY.US,D,20220919,000000,13.96,14.3645,13.05,13.2,726427,0
+UDMY.US,D,20220920,000000,13.18,13.57,12.82,13.23,722695,0
+UDMY.US,D,20220921,000000,13.27,13.48,12.975,13,502008,0
+UDMY.US,D,20220922,000000,12.91,13.08,12.5,12.5,472365,0
+UDMY.US,D,20220923,000000,12.21,12.405,11.965,11.99,369765,0
+UDMY.US,D,20220926,000000,11.94,12.68,11.94,12.31,308818,0
+UDMY.US,D,20220927,000000,12.42,12.6,12.03,12.2,321839,0
+UDMY.US,D,20220928,000000,12.22,13.05,12.22,12.88,415243,0
+UDMY.US,D,20220929,000000,12.63,12.705,12.215,12.5,306158,0
+UDMY.US,D,20220930,000000,12.34,12.74,12.07,12.09,490952,0
+UDMY.US,D,20221003,000000,12.14,12.625,12.07,12.51,457498,0
+UDMY.US,D,20221004,000000,12.89,13.479,12.7766,13.46,539152,0
+UDMY.US,D,20221005,000000,13.2,13.49,12.805,13.38,391734,0
+UDMY.US,D,20221006,000000,13.31,13.75,13.17,13.42,206877,0
+UDMY.US,D,20221007,000000,13.32,13.66,13.07,13.38,415766,0
+UDMY.US,D,20221010,000000,13.4,13.46,12.7268,13.27,370528,0
+UDMY.US,D,20221011,000000,13.19,13.19,12.21,12.93,386450,0
+UDMY.US,D,20221012,000000,12.79,13.43,12.68,13.27,239613,0
+UDMY.US,D,20221013,000000,12.84,13.67,12.64,13.48,473651,0
+UDMY.US,D,20221014,000000,13.67,13.8,13.03,13.045,313601,0
+UDMY.US,D,20221017,000000,13.24,14.27,13.24,14.06,554829,0
+UDMY.US,D,20221018,000000,14.45,14.89,14.388,14.45,612983,0
+UDMY.US,D,20221019,000000,14.04,14.55,14.03,14.31,285888,0
+UDMY.US,D,20221020,000000,14.23,14.98,14.23,14.49,286594,0
+UDMY.US,D,20221021,000000,14.54,14.81,14.19,14.53,455019,0
+UDMY.US,D,20221024,000000,14.5,14.5,13.18,13.82,254935,0
+UDMY.US,D,20221025,000000,13.87,14.69,13.87,14.33,427350,0
+UDMY.US,D,20221026,000000,14.15,14.95,14.045,14.46,376912,0
+UDMY.US,D,20221027,000000,14.57,14.82,14.37,14.46,276352,0
+UDMY.US,D,20221028,000000,14.45,14.83,14.315,14.73,548860,0
+UDMY.US,D,20221031,000000,14.78,14.81,14.21,14.55,545027,0
+UDMY.US,D,20221101,000000,15.04,15.49,14.62,14.78,386496,0
+UDMY.US,D,20221102,000000,14.87,15.01,14.15,14.18,431812,0
+UDMY.US,D,20221103,000000,13.43,14.365,12.75,14.21,464395,0
+UDMY.US,D,20221104,000000,14.69,14.69,14.01,14.51,326458,0
+UDMY.US,D,20221107,000000,14.43,15.14,14.18,14.9,497537,0
+UDMY.US,D,20221108,000000,15,15.63,14.71,15.21,446956,0
+UDMY.US,D,20221109,000000,15.05,15.44,14.84,15.42,335681,0
+UDMY.US,D,20221110,000000,16.11,17.26,15.85,16.56,1006804,0
+UDMY.US,D,20221111,000000,16,16.39,15.16,15.17,601297,0
+UDMY.US,D,20221114,000000,15.11,15.85,14.72,14.84,511782,0
+UDMY.US,D,20221115,000000,15.17,15.595,14.75,14.91,550274,0
+UDMY.US,D,20221116,000000,14.73,14.87,14.07,14.47,651350,0
+UDMY.US,D,20221117,000000,14.52,14.52,13.84,14.36,435131,0
+UDMY.US,D,20221118,000000,14.97,15.49,14.835,15.28,745554,0
+UDMY.US,D,20221121,000000,15.28,15.45,14.605,14.88,383154,0
+UDMY.US,D,20221122,000000,14.79,15.035,14.385,14.88,251436,0
+UDMY.US,D,20221123,000000,14.91,15.89,14.885,15.78,407441,0
+UDMY.US,D,20221125,000000,15.81,15.82,15.5,15.69,164193,0
+UDMY.US,D,20221128,000000,15.6,15.96,15.39,15.45,396529,0
+UDMY.US,D,20221129,000000,15.3,15.375,14.11,14.24,591635,0
+UDMY.US,D,20221130,000000,14.24,14.46,13.45,14.19,701138,0
+UDMY.US,D,20221201,000000,14.24,14.68,13.95,14.17,780268,0
+UDMY.US,D,20221202,000000,13.79,14.6,13.705,14.38,539993,0
+UDMY.US,D,20221205,000000,14.14,14.515,13.65,13.78,445765,0
+UDMY.US,D,20221206,000000,13.78,13.935,12.845,12.94,460667,0
+UDMY.US,D,20221207,000000,12.93,13.16,12.59,13.01,668784,0
+UDMY.US,D,20221208,000000,13.22,13.3144,12.46,12.47,493580,0
+UDMY.US,D,20221209,000000,12.41,12.74,12.23,12.24,595739,0
+UDMY.US,D,20221212,000000,12.06,12.56,11.93,12.35,875993,0
+UDMY.US,D,20221213,000000,12.81,12.81,11.915,12.12,588218,0
+UDMY.US,D,20221214,000000,12.04,12.305,11.64,12.03,1309573,0
+UDMY.US,D,20221215,000000,11.8,12.46,11.44,11.5,968417,0
+UDMY.US,D,20221216,000000,11.43,11.5791,10.675,11.05,1088518,0
+UDMY.US,D,20221219,000000,10.98,11.03,10.41,10.69,1270411,0
+UDMY.US,D,20221220,000000,10.65,10.92,10.5,10.66,873172,0
+UDMY.US,D,20221221,000000,10.74,10.91,10.465,10.76,797030,0
+UDMY.US,D,20221222,000000,10.75,10.935,10.55,10.92,426350,0
+UDMY.US,D,20221223,000000,10.93,10.93,10.395,10.48,330077,0
+UDMY.US,D,20221227,000000,10.44,10.46,9.87,10,557352,0
+UDMY.US,D,20221228,000000,9.97,10.25,9.89,10.09,471278,0
+UDMY.US,D,20221229,000000,10.24,10.465,10.03,10.38,380939,0
+UDMY.US,D,20221230,000000,10.3,10.76,10.22,10.55,565188,0
+UDMY.US,D,20230103,000000,10.69,10.9,10.53,10.66,423476,0
+UDMY.US,D,20230104,000000,10.85,11.23,10.85,11.21,568043,0
+UDMY.US,D,20230105,000000,11.15,11.615,10.95,11.59,370404,0
+UDMY.US,D,20230106,000000,11.64,11.64,11.115,11.23,386649,0
+UDMY.US,D,20230109,000000,11.27,11.75,11.27,11.34,415552,0
+UDMY.US,D,20230110,000000,11.26,11.38,10.46,11,911388,0
+UDMY.US,D,20230111,000000,11.1,11.23,10.87,11.14,427444,0
+UDMY.US,D,20230112,000000,11.21,11.21,10.8239,11.145,446662,0
+UDMY.US,D,20230113,000000,11.15,11.47,11,11.01,302238,0
+UDMY.US,D,20230117,000000,11,11.0913,10.75,10.88,421323,0
+UDMY.US,D,20230118,000000,11.05,11.35,10.7,10.77,551822,0
+UDMY.US,D,20230119,000000,10.72,10.87,10.44,10.65,417121,0
+UDMY.US,D,20230120,000000,10.8,10.8,10.52,10.68,254104,0
+UDMY.US,D,20230123,000000,10.7,10.9248,10.6,10.92,271630,0
+UDMY.US,D,20230124,000000,10.92,11.59,10.81,11.47,419415,0
+UDMY.US,D,20230125,000000,11.39,11.39,10.92,11.1,460043,0
+UDMY.US,D,20230126,000000,11.27,11.83,11.22,11.73,340132,0
+UDMY.US,D,20230127,000000,11.66,12.47,11.66,12.35,291051,0
+UDMY.US,D,20230130,000000,12.22,12.58,12.065,12.31,287666,0
+UDMY.US,D,20230131,000000,12.34,12.6,12.115,12.54,352515,0
+UDMY.US,D,20230201,000000,12.66,12.7744,12.22,12.7,282310,0
+UDMY.US,D,20230202,000000,12.92,13.12,12.8,13.05,430756,0
+UDMY.US,D,20230203,000000,12.79,13.16,12.4118,12.87,273368,0
+UDMY.US,D,20230206,000000,12.72,13.3,12.47,12.8,490736,0
+UDMY.US,D,20230207,000000,12.85,13.185,12.32,13.15,632382,0
+UDMY.US,D,20230208,000000,13.15,13.31,12.79,12.9,380846,0
+UDMY.US,D,20230209,000000,13.14,13.285,12.59,12.64,333580,0
+UDMY.US,D,20230210,000000,12.5,12.57,11.4,11.67,876769,0
+UDMY.US,D,20230213,000000,11.83,12.32,11.7,12.08,400115,0
+UDMY.US,D,20230214,000000,12,12.75,11.9531,12.6,486285,0
+UDMY.US,D,20230215,000000,11.6,12.13,10.98,11.99,1537070,0
+UDMY.US,D,20230216,000000,11.82,11.905,10.59,10.68,811005,0
+UDMY.US,D,20230217,000000,10.63,10.715,10.135,10.65,833231,0
+UDMY.US,D,20230221,000000,10.43,10.63,9.825,10.06,818000,0
+UDMY.US,D,20230222,000000,10.01,10.07,9.6,9.99,1868768,0
+UDMY.US,D,20230223,000000,9.98,10.24,9.4,10.07,876272,0
+UDMY.US,D,20230224,000000,9.82,9.95,9.5,9.67,642379,0
+UDMY.US,D,20230227,000000,9.79,9.98,9.62,9.64,430400,0
+UDMY.US,D,20230228,000000,9.595,9.69,9.421,9.44,499639,0
+UDMY.US,D,20230301,000000,9.53,9.54,9.12,9.14,455227,0
+UDMY.US,D,20230302,000000,9.12,9.43,8.99,9.25,673279,0
+UDMY.US,D,20230303,000000,9.34,9.94,9.25,9.88,659318,0
+UDMY.US,D,20230306,000000,9.915,10.07,9.745,9.89,377807,0
+UDMY.US,D,20230307,000000,9.89,10.05,9.77,9.9,326416,0
+UDMY.US,D,20230308,000000,9.86,10,9.56,9.7,554451,0
+UDMY.US,D,20230309,000000,9.73,9.91,9.655,9.7,493294,0
+UDMY.US,D,20230310,000000,9.65,9.71,9.12,9.33,518471,0
+UDMY.US,D,20230313,000000,9.2,9.36,9.01,9.13,417458,0
+UDMY.US,D,20230314,000000,9.39,9.48,9.16,9.36,614865,0
+UDMY.US,D,20230315,000000,9.15,9.43,9.12,9.28,412929,0
+UDMY.US,D,20230316,000000,9.18,9.36,8.96,9.19,404465,0
+UDMY.US,D,20230317,000000,9.12,9.245,8.8,8.89,837692,0
+UDMY.US,D,20230320,000000,8.89,8.98,8.615,8.69,603460,0
+UDMY.US,D,20230321,000000,8.84,9.26,8.8,9.19,391076,0
+UDMY.US,D,20230322,000000,9.19,9.19,8.82,8.83,387934,0
+UDMY.US,D,20230323,000000,8.84,9,8.52,8.54,290807,0
+UDMY.US,D,20230324,000000,8.47,8.7,8.4,8.67,379162,0
+UDMY.US,D,20230327,000000,8.72,8.82,8.41,8.58,519355,0
+UDMY.US,D,20230328,000000,8.61,8.68,8.48,8.56,598727,0
+UDMY.US,D,20230329,000000,8.65,8.68,8.515,8.58,260925,0
+UDMY.US,D,20230330,000000,8.62,8.79,8.5,8.55,397241,0
+UDMY.US,D,20230331,000000,8.57,8.96,8.47,8.83,416282,0
+UDMY.US,D,20230403,000000,8.8,9.005,8.73,8.99,558412,0
+UDMY.US,D,20230404,000000,8.98,8.98,8.75,8.85,276139,0
+UDMY.US,D,20230405,000000,8.79,8.85,8.59,8.71,217375,0
+UDMY.US,D,20230406,000000,8.68,8.76,8.58,8.64,262846,0
+UDMY.US,D,20230410,000000,8.59,8.79,8.57,8.74,503490,0
+UDMY.US,D,20230411,000000,8.79,9.005,8.69,9,482932,0
+UDMY.US,D,20230412,000000,9.07,9.098,8.81,8.85,347455,0
+UDMY.US,D,20230413,000000,8.86,9.19,8.85,9.13,460080,0
+UDMY.US,D,20230414,000000,9.15,9.34,8.78,8.9,387972,0
+UDMY.US,D,20230417,000000,8.92,9.015,8.84,8.94,209851,0
+UDMY.US,D,20230418,000000,8.93,8.9787,8.4,8.65,385060,0
+UDMY.US,D,20230419,000000,8.56,8.655,8.4385,8.5,262233,0
+UDMY.US,D,20230420,000000,8.42,8.63,8.42,8.5,230680,0
+UDMY.US,D,20230421,000000,8.48,8.99,8.48,8.96,354012,0
+UDMY.US,D,20230424,000000,8.94,8.99,8.775,8.94,277400,0
+UDMY.US,D,20230425,000000,8.84,8.84,8.42,8.44,405208,0
+UDMY.US,D,20230426,000000,8.42,8.67,8.42,8.55,361445,0
+UDMY.US,D,20230427,000000,8.61,9,8.52,8.73,388335,0
+UDMY.US,D,20230428,000000,8.71,9.36,8.71,9.09,797517,0
+UDMY.US,D,20230501,000000,9.15,9.36,8.87,9.29,668012,0
+UDMY.US,D,20230502,000000,9.02,9.09,8.64,8.83,1208768,0
+UDMY.US,D,20230503,000000,8.85,9.15,8.52,8.65,1057536,0
+UDMY.US,D,20230504,000000,8.5,9.15,8.17,9.09,1736555,0
+UDMY.US,D,20230505,000000,9.335,9.39,8.895,8.98,762548,0
+UDMY.US,D,20230508,000000,8.97,9.01,8.775,8.96,589659,0
+UDMY.US,D,20230509,000000,8.82,8.86,8.46,8.64,487777,0
+UDMY.US,D,20230510,000000,8.75,9.05,8.75,8.93,676880,0
+UDMY.US,D,20230511,000000,8.87,8.96,8.61,8.7,357466,0
+UDMY.US,D,20230512,000000,8.73,8.99,8.7,8.82,376269,0
+UDMY.US,D,20230515,000000,8.82,9.01,8.75,9,392235,0
+UDMY.US,D,20230516,000000,8.985,8.99,8.765,8.82,333247,0
+UDMY.US,D,20230517,000000,8.97,9,8.67,8.9,430931,0
+UDMY.US,D,20230518,000000,8.86,9.13,8.81,9.11,579006,0
+UDMY.US,D,20230519,000000,9.21,9.36,8.93,8.95,741111,0
+UDMY.US,D,20230522,000000,8.85,9.61,8.7008,9.56,841794,0
+UDMY.US,D,20230523,000000,9.4,9.7975,9.32,9.5,655452,0
+UDMY.US,D,20230524,000000,9.43,9.81,9.425,9.8,652800,0
+UDMY.US,D,20230525,000000,9.85,10.42,9.53,9.57,982845,0
+UDMY.US,D,20230526,000000,9.56,10.0342,9.46,9.94,839448,0
+UDMY.US,D,20230530,000000,10.04,10.22,9.79,9.9,517337,0
+UDMY.US,D,20230531,000000,9.76,10.09,9.71,10,1813906,0
+UDMY.US,D,20230601,000000,10,10.4,9.87,10.32,872378,0
+UDMY.US,D,20230602,000000,10.45,10.84,10.45,10.72,690458,0
+UDMY.US,D,20230605,000000,10.66,10.93,10.53,10.82,632964,0
+UDMY.US,D,20230606,000000,10.77,11.31,10.67,11.27,1032725,0
+UDMY.US,D,20230607,000000,11.27,11.45,10.53,10.61,606610,0
+UDMY.US,D,20230608,000000,10.61,10.64,10.34,10.54,401373,0
+UDMY.US,D,20230609,000000,10.57,10.8,10.49,10.67,357645,0
+UDMY.US,D,20230612,000000,10.68,10.99,10.65,10.81,645203,0
+UDMY.US,D,20230613,000000,10.85,11.06,10.71,10.97,509275,0
+UDMY.US,D,20230614,000000,10.98,11.12,10.49,10.54,608372,0
+UDMY.US,D,20230615,000000,10.46,10.83,10.36,10.8,453017,0
+UDMY.US,D,20230616,000000,10.94,11.035,10.55,10.61,741068,0
+UDMY.US,D,20230620,000000,10.53,10.75,10.31,10.52,486335,0
+UDMY.US,D,20230621,000000,10.46,10.46,10.09,10.12,476184,0
+UDMY.US,D,20230622,000000,10.07,10.41,10,10.22,452616,0
+UDMY.US,D,20230623,000000,10.05,10.19,9.94,10.02,2354969,0
+UDMY.US,D,20230626,000000,10.01,10.35,9.91,10.06,642318,0
+UDMY.US,D,20230627,000000,10.19,10.325,10.14,10.21,397818,0
+UDMY.US,D,20230628,000000,10.18,10.7,10.07,10.65,499068,0
+UDMY.US,D,20230629,000000,10.7,11.17,10.585,10.685,354992,0
+UDMY.US,D,20230630,000000,10.81,10.86,10.65,10.73,468658,0
+UDMY.US,D,20230703,000000,10.73,10.86,10.54,10.77,307123,0
+UDMY.US,D,20230705,000000,10.69,10.69,10.29,10.52,413661,0
+UDMY.US,D,20230706,000000,10.39,10.45,9.8,9.83,634015,0
+UDMY.US,D,20230707,000000,9.89,10.58,9.89,10.49,544526,0
+UDMY.US,D,20230710,000000,10.47,10.9,10.39,10.83,691475,0
+UDMY.US,D,20230711,000000,10.91,11.13,10.81,11.13,410744,0
+UDMY.US,D,20230712,000000,11.39,11.4,11.16,11.35,480405,0
+UDMY.US,D,20230713,000000,11.48,11.49,11.265,11.37,306204,0
+UDMY.US,D,20230714,000000,11.36,11.46,11.06,11.22,278234,0
+UDMY.US,D,20230717,000000,11.25,11.65,11.21,11.61,568298,0
+UDMY.US,D,20230718,000000,11.61,11.665,11.355,11.52,428479,0
+UDMY.US,D,20230719,000000,11.61,11.74,11.33,11.35,416854,0
+UDMY.US,D,20230720,000000,11.25,11.3,10.835,11.1,316857,0
+UDMY.US,D,20230721,000000,11.24,11.36,10.78,10.8,352173,0
+UDMY.US,D,20230724,000000,10.81,11.04,10.675,10.8,372461,0
+UDMY.US,D,20230725,000000,10.75,10.85,10.665,10.74,395907,0
+UDMY.US,D,20230726,000000,10.7,10.87,10.53,10.87,494256,0
+UDMY.US,D,20230727,000000,10.99,11.13,10.77,10.89,405847,0
+UDMY.US,D,20230728,000000,11.15,11.4,11.13,11.35,488183,0
+UDMY.US,D,20230731,000000,11.4,11.83,11.39,11.81,488760,0
+UDMY.US,D,20230801,000000,11.59,11.775,11.345,11.69,402816,0
+UDMY.US,D,20230802,000000,11.5,11.5,11.1,11.32,371768,0
+UDMY.US,D,20230803,000000,11.24,11.39,11.09,11.31,573862,0
+UDMY.US,D,20230804,000000,11.28,11.75,10.74,10.81,773369,0
+UDMY.US,D,20230807,000000,10.86,10.86,10.335,10.53,641276,0
+UDMY.US,D,20230808,000000,10.38,10.89,10.37,10.86,569080,0
+UDMY.US,D,20230809,000000,10.86,10.97,10.7,10.87,511411,0
+UDMY.US,D,20230810,000000,10.97,11.01,10.78,10.8,369055,0
+UDMY.US,D,20230811,000000,10.71,11.145,10.7,11.12,349579,0
+UDMY.US,D,20230814,000000,10.98,11.315,10.88,11.04,447611,0
+UDMY.US,D,20230815,000000,10.89,10.9,10.21,10.23,545760,0
+UDMY.US,D,20230816,000000,10.14,10.429,10.065,10.23,775985,0
+UDMY.US,D,20230817,000000,10.16,10.46,10.12,10.27,482696,0
+UDMY.US,D,20230818,000000,10.09,10.595,10.09,10.42,656627,0
+UDMY.US,D,20230821,000000,10.38,10.77,10.38,10.76,487782,0
+UDMY.US,D,20230822,000000,10.84,10.88,10.595,10.7,362966,0
+UDMY.US,D,20230823,000000,10.57,10.64,10.23,10.51,439256,0
+UDMY.US,D,20230824,000000,10.51,10.57,10.21,10.24,591493,0
+UDMY.US,D,20230825,000000,10.26,10.54,10.22,10.35,359026,0
+UDMY.US,D,20230828,000000,10.45,10.55,10.31,10.33,355826,0
+UDMY.US,D,20230829,000000,10.27,10.405,10.12,10.19,360731,0
+UDMY.US,D,20230830,000000,10.15,10.48,10.145,10.45,390729,0
+UDMY.US,D,20230831,000000,10.49,10.67,10.33,10.36,477425,0
+UDMY.US,D,20230901,000000,10.5,10.63,10.205,10.23,434660,0
+UDMY.US,D,20230905,000000,10.21,10.72,10.1052,10.58,725710,0
+UDMY.US,D,20230906,000000,10.61,10.68,10,10.25,452291,0
+UDMY.US,D,20230907,000000,10.08,10.24,10,10.19,398315,0
+UDMY.US,D,20230908,000000,10.21,10.3,9.9,9.93,427386,0
+UDMY.US,D,20230911,000000,10.03,10.2,9.94,9.98,380518,0
+UDMY.US,D,20230912,000000,9.94,10.17,9.94,10,486686,0
+UDMY.US,D,20230913,000000,10,10.15,9.86,9.95,601480,0
+UDMY.US,D,20230914,000000,10.06,10.1067,9.925,9.96,580885,0
+UDMY.US,D,20230915,000000,10,10,9.7,9.97,2128025,0
+UDMY.US,D,20230918,000000,9.9,10.01,9.76,9.87,786645,0
+UDMY.US,D,20230919,000000,9.85,9.89,9.48,9.56,604513,0
+UDMY.US,D,20230920,000000,9.54,9.67,9.31,9.33,343534,0
+UDMY.US,D,20230921,000000,9.22,9.24,8.915,8.96,565024,0
+UDMY.US,D,20230922,000000,9.03,9.11,8.88,8.9,367608,0
+UDMY.US,D,20230925,000000,8.82,9.22,8.82,9.09,364352,0
+UDMY.US,D,20230926,000000,9.04,9.25,8.97,8.97,269245,0
+UDMY.US,D,20230927,000000,9.05,9.11,8.92,9.08,301061,0
+UDMY.US,D,20230928,000000,9.05,9.3,8.96,9.18,384650,0
+UDMY.US,D,20230929,000000,9.32,9.54,9.32,9.5,539119,0
+UDMY.US,D,20231002,000000,9.48,9.57,9.37,9.5,503284,0
+UDMY.US,D,20231003,000000,9.48,9.55,9.33,9.41,417445,0
+UDMY.US,D,20231004,000000,9.39,9.62,9.32,9.55,381440,0
+UDMY.US,D,20231005,000000,9.59,9.59,9.31,9.44,392779,0
+UDMY.US,D,20231006,000000,9.35,9.6,9.29,9.49,436059,0
+UDMY.US,D,20231009,000000,9.48,9.7788,9.36,9.69,408305,0
+UDMY.US,D,20231010,000000,9.69,9.85,9.65,9.77,399231,0
+UDMY.US,D,20231011,000000,9.79,9.96,9.77,9.8,291821,0
+UDMY.US,D,20231012,000000,9.87,9.89,9.51,9.67,292228,0
+UDMY.US,D,20231013,000000,9.69,9.69,9.465,9.52,360056,0
+UDMY.US,D,20231016,000000,9.55,9.78,9.25,9.7,414153,0
+UDMY.US,D,20231017,000000,9.57,9.8601,9.53,9.83,457736,0
+UDMY.US,D,20231018,000000,9.74,9.9,9.61,9.8,331098,0
+UDMY.US,D,20231019,000000,9.86,10.1101,9.8,9.84,451704,0
+UDMY.US,D,20231020,000000,9.85,9.85,9.205,9.21,335768,0
+UDMY.US,D,20231023,000000,9.1,9.315,8.93,9.11,298811,0
+UDMY.US,D,20231024,000000,9.19,9.54,9.16,9.4,267095,0
+UDMY.US,D,20231025,000000,9.28,9.28,8.86,8.95,359207,0
+UDMY.US,D,20231026,000000,8.95,9.255,8.71,9.05,367672,0
+UDMY.US,D,20231027,000000,9.16,9.24,8.605,8.77,623253,0
+UDMY.US,D,20231030,000000,8.9,9.045,8.73,8.98,384488,0
+UDMY.US,D,20231031,000000,9.01,9.065,8.88,8.93,360104,0
+UDMY.US,D,20231101,000000,8.92,8.98,8.7,8.85,507423,0
+UDMY.US,D,20231102,000000,9.06,9.37,8.915,9.02,1119127,0
+UDMY.US,D,20231103,000000,10.29,12.88,10.07,12.45,4681907,0
+UDMY.US,D,20231106,000000,12.69,12.83,11.42,12.03,1251682,0
+UDMY.US,D,20231107,000000,11.78,12.48,11.78,12.47,1044300,0
+UDMY.US,D,20231108,000000,12.08,12.85,12.01,12.8,925689,0
+UDMY.US,D,20231109,000000,12.84,13.01,12.54,12.67,864238,0
+UDMY.US,D,20231110,000000,12.6,12.98,12.26,12.975,1124045,0
+UDMY.US,D,20231113,000000,12.81,13.31,12.81,13.2,989730,0
+UDMY.US,D,20231114,000000,13.34,13.5,13.21,13.5,734111,0
+UDMY.US,D,20231115,000000,13.5,13.93,13.3,13.74,948103,0
+UDMY.US,D,20231116,000000,13.52,13.84,13.4,13.8,674262,0
+UDMY.US,D,20231117,000000,13.82,14.14,13.77,13.81,846097,0
+UDMY.US,D,20231120,000000,13.51,14.05,13.51,13.92,803525,0
+UDMY.US,D,20231121,000000,13.7,13.925,13.65,13.87,651909,0
+UDMY.US,D,20231122,000000,13.91,14.19,13.88,13.91,780161,0
+UDMY.US,D,20231124,000000,14.06,14.53,14.06,14.52,842739,0
+UDMY.US,D,20231127,000000,14.43,14.54,14.32,14.44,1677047,0
+UDMY.US,D,20231128,000000,14.41,14.53,14.09,14.38,650109,0
+UDMY.US,D,20231129,000000,14.53,14.67,14.46,14.51,908661,0
+UDMY.US,D,20231130,000000,14.48,14.9,14.44,14.88,894188,0
+UDMY.US,D,20231201,000000,14.68,14.975,14.37,14.8,756001,0
+UDMY.US,D,20231204,000000,14.76,14.96,14.61,14.68,639587,0
+UDMY.US,D,20231205,000000,14.61,14.72,14.47,14.55,615518,0
+UDMY.US,D,20231206,000000,14.65,14.7623,14.49,14.6,868386,0
+UDMY.US,D,20231207,000000,14.7,14.8,14.48,14.8,651721,0
+UDMY.US,D,20231208,000000,14.62,15.13,14.62,14.98,1074749,0
+UDMY.US,D,20231211,000000,15.07,15.95,15.015,15.74,1049953,0
+UDMY.US,D,20231212,000000,15.64,15.77,15.485,15.64,781191,0
+UDMY.US,D,20231213,000000,15.63,15.93,15.37,15.8,810895,0
+UDMY.US,D,20231214,000000,15.96,16.01,15.675,15.96,1104562,0
+UDMY.US,D,20231215,000000,15.93,15.935,14.97,14.99,2140215,0
+UDMY.US,D,20231218,000000,14.96,15.31,14.54,15.04,1171443,0
+UDMY.US,D,20231219,000000,15.03,15.24,14.98,15.18,1021527,0
+UDMY.US,D,20231220,000000,15.04,15.39,14.81,14.94,1341887,0
+UDMY.US,D,20231221,000000,15,15.05,14.72,14.84,660846,0
+UDMY.US,D,20231222,000000,14.93,15.005,14.84,14.93,752229,0
+UDMY.US,D,20231226,000000,14.93,15.21,14.85,15.1,820534,0
+UDMY.US,D,20231227,000000,15.1,15.34,14.94,15.06,522158,0
+UDMY.US,D,20231228,000000,15.08,15.08,14.77,15.01,635160,0
+UDMY.US,D,20231229,000000,15.03,15.1011,14.67,14.73,690844,0
+UDMY.US,D,20240102,000000,14.53,14.57,13.9,13.94,814361,0
+UDMY.US,D,20240103,000000,13.77,13.77,13.365,13.41,1223390,0
+UDMY.US,D,20240104,000000,13.41,13.44,12.92,12.94,1133685,0
+UDMY.US,D,20240105,000000,12.79,13.175,12.74,13.1,1086037,0
+UDMY.US,D,20240108,000000,13.24,13.37,12.99,13.24,1208042,0
+UDMY.US,D,20240109,000000,13.03,13.24,12.85,13.09,1064921,0
+UDMY.US,D,20240110,000000,13.33,13.465,12.86,13.38,920585,0
+UDMY.US,D,20240111,000000,13.37,13.71,13.22,13.59,840407,0
+UDMY.US,D,20240112,000000,13.77,13.8225,13.31,13.59,733351,0
+UDMY.US,D,20240116,000000,13.57,13.895,13.28,13.33,1339758,0
+UDMY.US,D,20240117,000000,13.07,13.435,12.85,13.42,932669,0
+UDMY.US,D,20240118,000000,13.55,13.69,13.2,13.38,619455,0
+UDMY.US,D,20240119,000000,13.38,13.48,13.03,13.48,1162315,0
+UDMY.US,D,20240122,000000,13.54,14.0637,13.53,13.85,588572,0
+UDMY.US,D,20240123,000000,13.93,14.235,13.855,14,528002,0
+UDMY.US,D,20240124,000000,14.2,14.31,14.04,14.23,788934,0
+UDMY.US,D,20240125,000000,14.35,14.56,14,14.15,669764,0
+UDMY.US,D,20240126,000000,13.58,14.5,13.5617,14.37,471661,0
+UDMY.US,D,20240129,000000,14.45,14.48,14.195,14.44,579982,0
+UDMY.US,D,20240130,000000,14.33,14.33,13.78,13.84,445357,0
+UDMY.US,D,20240131,000000,13.82,14.04,13.55,13.59,537188,0
+UDMY.US,D,20240201,000000,13.75,13.93,13.61,13.92,467686,0
+UDMY.US,D,20240202,000000,13.96,14.3,13.69,14.12,634982,0
+UDMY.US,D,20240205,000000,13.93,13.96,13.68,13.82,794976,0
+UDMY.US,D,20240206,000000,13.76,14.01,13.595,13.84,486727,0
+UDMY.US,D,20240207,000000,13.98,14.0105,13.68,13.94,383353,0
+UDMY.US,D,20240208,000000,14,14.53,13.985,14.27,736564,0
+UDMY.US,D,20240209,000000,14.34,14.605,14.2972,14.47,550287,0
+UDMY.US,D,20240212,000000,14.52,14.74,14.4,14.47,693638,0
+UDMY.US,D,20240213,000000,13.98,14.27,13.9,13.97,759725,0
+UDMY.US,D,20240214,000000,14.18,14.24,13.9,14.01,1104932,0
+UDMY.US,D,20240215,000000,11.91,12.07,10.71,10.88,7257643,0
+UDMY.US,D,20240216,000000,10.88,11.61,10.7,11.055,2283657,0
+UDMY.US,D,20240220,000000,10.87,11.05,10.68,10.79,2018520,0
+UDMY.US,D,20240221,000000,10.83,10.89,10.52,10.65,1029634,0
+UDMY.US,D,20240222,000000,10.64,10.79,10.385,10.47,1030102,0
+UDMY.US,D,20240223,000000,10.45,10.745,10.43,10.63,1041455,0
+UDMY.US,D,20240226,000000,10.63,11.005,10.53,10.82,1162867,0
+UDMY.US,D,20240227,000000,10.86,11.23,10.86,11.12,963687,0
+UDMY.US,D,20240228,000000,11.07,11.325,10.955,11.19,1055536,0
+UDMY.US,D,20240229,000000,11.4,11.65,11.24,11.3,1243225,0
+UDMY.US,D,20240301,000000,11.3,11.34,11,11.14,1104644,0
+UDMY.US,D,20240304,000000,11.11,11.16,10.81,10.93,844091,0
+UDMY.US,D,20240305,000000,10.8,11.0901,10.75,10.98,850793,0
+UDMY.US,D,20240306,000000,11.13,11.13,10.96,11.02,889121,0
+UDMY.US,D,20240307,000000,11.14,11.23,11,11.03,821506,0
+UDMY.US,D,20240308,000000,11.07,11.19,10.915,11,892050,0
+UDMY.US,D,20240311,000000,10.98,11.215,10.9301,11.07,648957,0
+UDMY.US,D,20240312,000000,11.1,11.195,10.99,11.13,682179,0
+UDMY.US,D,20240313,000000,11.16,11.645,11.14,11.24,1485884,0
+UDMY.US,D,20240314,000000,11.24,11.28,10.925,10.95,880320,0
+UDMY.US,D,20240315,000000,10.83,11.12,10.83,10.98,1306912,0
+UDMY.US,D,20240318,000000,11.08,11.15,10.91,11.07,869517,0
+UDMY.US,D,20240319,000000,11.07,11.21,10.99,11.08,860891,0
+UDMY.US,D,20240320,000000,11.05,11.38,10.97,11.28,631839,0
+UDMY.US,D,20240321,000000,11.35,11.41,11.2,11.24,650161,0
+UDMY.US,D,20240322,000000,11.24,11.35,11.03,11.04,518406,0
+UDMY.US,D,20240325,000000,10.99,11.1,10.91,10.96,550523,0
+UDMY.US,D,20240326,000000,11.05,11.147,10.95,11,577287,0
+UDMY.US,D,20240327,000000,11.08,11.195,10.99,11.08,549455,0
+UDMY.US,D,20240328,000000,11.07,11.33,10.98,10.98,718559,0
+UDMY.US,D,20240401,000000,11.05,11.12,10.84,10.89,699576,0
+UDMY.US,D,20240402,000000,10.72,10.885,10.62,10.77,724742,0
+UDMY.US,D,20240403,000000,10.62,10.745,10.52,10.7,742300,0
+UDMY.US,D,20240404,000000,10.84,10.89,10.47,10.48,636819,0
+UDMY.US,D,20240405,000000,10.46,10.625,10.42,10.49,759782,0
+UDMY.US,D,20240408,000000,10.51,10.829,10.51,10.67,645075,0
+UDMY.US,D,20240409,000000,10.67,10.745,10.54,10.59,509551,0
+UDMY.US,D,20240410,000000,10.33,10.415,10.125,10.22,674075,0
+UDMY.US,D,20240411,000000,10.25,10.28,10.05,10.18,564343,0
+UDMY.US,D,20240412,000000,10.09,10.14,9.935,10.01,582934,0
+UDMY.US,D,20240415,000000,9.99,9.99,9.7,9.89,689612,0
+UDMY.US,D,20240416,000000,9.89,9.98,9.725,9.97,545522,0
+UDMY.US,D,20240417,000000,10,10.175,9.935,9.96,548773,0
+UDMY.US,D,20240418,000000,9.98,10.17,9.9,10.01,524601,0
+UDMY.US,D,20240419,000000,9.94,10.115,9.825,9.92,746791,0
+UDMY.US,D,20240422,000000,10.01,10.27,9.95,10.22,587114,0
+UDMY.US,D,20240423,000000,10.2,10.415,10.15,10.21,456112,0
+UDMY.US,D,20240424,000000,10.24,10.255,10.015,10.04,483686,0
+UDMY.US,D,20240425,000000,9.94,10.06,9.875,9.91,732403,0
+UDMY.US,D,20240426,000000,9.93,10.295,9.89,10.18,857720,0
+UDMY.US,D,20240429,000000,10.15,10.36,10.15,10.3,732867,0
+UDMY.US,D,20240430,000000,10.1,10.12,9.82,10.02,1376870,0
+UDMY.US,D,20240501,000000,10.03,10.275,9.94,10.06,855697,0
+UDMY.US,D,20240502,000000,10.16,10.17,9.87,9.89,1080385,0
+UDMY.US,D,20240503,000000,11.6,11.6,9.665,10.13,3323869,0
+UDMY.US,D,20240506,000000,10.15,10.2355,9.88,10.19,1531268,0
+UDMY.US,D,20240507,000000,10.17,10.22,9.91,10.08,999742,0
+UDMY.US,D,20240508,000000,9.98,10.07,9.92,10.07,649299,0
+UDMY.US,D,20240509,000000,9.99,10.21,9.98,10.14,626735,0
+UDMY.US,D,20240510,000000,10.13,10.15,9.765,9.87,766652,0
+UDMY.US,D,20240513,000000,9.92,10.03,9.72,9.74,608841,0
+UDMY.US,D,20240514,000000,9.89,9.98,9.805,9.82,510720,0
+UDMY.US,D,20240515,000000,9.94,10.005,9.87,9.93,471769,0
+UDMY.US,D,20240516,000000,9.86,9.985,9.8203,9.89,666805,0
+UDMY.US,D,20240517,000000,9.91,9.95,9.825,9.94,511607,0
+UDMY.US,D,20240520,000000,9.91,10.15,9.9,10.08,709787,0
+UDMY.US,D,20240521,000000,10.04,10.265,9.79,9.8,986293,0
+UDMY.US,D,20240522,000000,9.78,9.8,9.44,9.45,727006,0
+UDMY.US,D,20240523,000000,9.43,9.495,9.03,9.17,934717,0
+UDMY.US,D,20240524,000000,9.24,9.39,9.17,9.29,785766,0
+UDMY.US,D,20240528,000000,9.26,9.43,9.14,9.18,695294,0
+UDMY.US,D,20240529,000000,9.04,9.18,9.04,9.07,652236,0
+UDMY.US,D,20240530,000000,9.12,9.165,8.81,8.85,1040326,0
+UDMY.US,D,20240531,000000,8.92,8.945,8.775,8.84,986820,0
+UDMY.US,D,20240603,000000,8.77,8.86,8.34,8.37,936498,0
+UDMY.US,D,20240604,000000,8.32,8.32,8.035,8.11,1045476,0
+UDMY.US,D,20240605,000000,8.19,8.37,8.0901,8.31,2125749,0
+UDMY.US,D,20240606,000000,8.31,8.52,8.28,8.46,939943,0
+UDMY.US,D,20240607,000000,8.37,8.535,8.32,8.5,1093683,0
+UDMY.US,D,20240610,000000,8.49,8.775,8.44,8.75,830015,0
+UDMY.US,D,20240611,000000,8.67,9,8.67,8.73,1162165,0
+UDMY.US,D,20240612,000000,8.92,9.15,8.8108,8.85,1012229,0
+UDMY.US,D,20240613,000000,8.84,8.91,8.635,8.65,636055,0
+UDMY.US,D,20240614,000000,8.53,8.6,8.275,8.31,721169,0
+UDMY.US,D,20240617,000000,8.31,8.485,8.11,8.2,802493,0
+UDMY.US,D,20240618,000000,8.25,8.27,8.09,8.09,723101,0
+UDMY.US,D,20240620,000000,8.04,8.12,7.96,7.99,847547,0
+UDMY.US,D,20240621,000000,8.03,8.13,7.915,8.09,1156093,0
+UDMY.US,D,20240624,000000,8.1,8.23,7.98,7.99,1072544,0
+UDMY.US,D,20240625,000000,8.02,8.16,7.93,8.12,705489,0
+UDMY.US,D,20240626,000000,8.14,8.14,7.98,8.12,1021221,0
+UDMY.US,D,20240627,000000,8.12,8.495,8.12,8.45,793932,0
+UDMY.US,D,20240628,000000,8.49,8.675,8.48,8.63,2010856,0
+UDMY.US,D,20240701,000000,8.6,8.63,8.39,8.5,757361,0
+UDMY.US,D,20240702,000000,8.52,8.59,8.4,8.58,641418,0
+UDMY.US,D,20240703,000000,8.57,8.735,8.47,8.64,429957,0
+UDMY.US,D,20240705,000000,8.65,8.68,8.25,8.3,838344,0
+UDMY.US,D,20240708,000000,8.37,8.635,8.35,8.55,900955,0
+UDMY.US,D,20240709,000000,8.53,8.58,8.11,8.2,609884,0
+UDMY.US,D,20240710,000000,8.27,8.27,8.07,8.12,644386,0
+UDMY.US,D,20240711,000000,8.32,8.41,8.13,8.28,969681,0
+UDMY.US,D,20240712,000000,8.35,8.47,8.25,8.32,904945,0
+UDMY.US,D,20240715,000000,8.44,8.54,8.31,8.48,678256,0
+UDMY.US,D,20240716,000000,8.52,8.92,8.52,8.88,890356,0
+UDMY.US,D,20240717,000000,8.77,8.94,8.615,8.69,759038,0
+UDMY.US,D,20240718,000000,8.74,8.82,8.5,8.57,858243,0
+UDMY.US,D,20240719,000000,8.6,8.7,8.48,8.55,624533,0
+UDMY.US,D,20240722,000000,8.56,8.73,8.4305,8.71,620956,0
+UDMY.US,D,20240723,000000,8.7,8.935,8.65,8.67,720714,0
+UDMY.US,D,20240724,000000,8.74,8.77,8.401,8.46,702769,0
+UDMY.US,D,20240725,000000,8.45,8.73,8.425,8.52,751658,0
+UDMY.US,D,20240726,000000,8.92,9.48,8.81,8.99,1521521,0
+UDMY.US,D,20240729,000000,9.05,9.13,8.88,8.92,894554,0
+UDMY.US,D,20240730,000000,9,9.24,8.975,9.14,908217,0
+UDMY.US,D,20240731,000000,9.12,9.53,9,9.24,1988561,0
+UDMY.US,D,20240801,000000,7.09,8.05,6.92,7.52,4916275,0
+UDMY.US,D,20240802,000000,7.2,7.565,7.12,7.41,1522729,0
+UDMY.US,D,20240805,000000,6.8,7.115,6.67,7.11,1629415,0
+UDMY.US,D,20240806,000000,7.15,7.28,6.97,7.09,1002238,0
+UDMY.US,D,20240807,000000,7.19,7.465,7.02,7.04,939081,0
+UDMY.US,D,20240808,000000,7.24,7.29,7.07,7.22,1603944,0
+UDMY.US,D,20240809,000000,7.28,7.355,7.05,7.2,942157,0
+UDMY.US,D,20240812,000000,7.15,7.3,6.98,6.99,965195,0
+UDMY.US,D,20240813,000000,6.97,7.19,6.945,7.11,1215333,0
+UDMY.US,D,20240814,000000,7.12,7.22,7.065,7.12,1695453,0
+UDMY.US,D,20240815,000000,7.31,7.56,7.25,7.51,1200254,0
+UDMY.US,D,20240816,000000,7.4,7.7,7.4,7.7,1023073,0
+UDMY.US,D,20240819,000000,7.63,7.78,7.58,7.77,1133903,0
+UDMY.US,D,20240820,000000,7.78,7.87,7.56,7.85,803085,0
+UDMY.US,D,20240821,000000,7.93,8.328,7.93,8.24,966863,0
+UDMY.US,D,20240822,000000,8.22,8.31,7.91,7.97,858511,0
+UDMY.US,D,20240823,000000,7.95,8.21,7.94,8.14,770861,0
+UDMY.US,D,20240826,000000,8.14,8.275,8.08,8.18,916841,0
+UDMY.US,D,20240827,000000,8.12,8.16,8.05,8.06,823910,0
+UDMY.US,D,20240828,000000,8,8.11,7.88,7.99,682436,0
+UDMY.US,D,20240829,000000,7.99,8.365,7.99,8.24,911846,0
+UDMY.US,D,20240830,000000,8.28,8.49,8.22,8.47,737006,0
+UDMY.US,D,20240903,000000,8.37,8.51,8.04,8.09,796440,0
+UDMY.US,D,20240904,000000,8.05,8.33,8.03,8.1,561266,0
+UDMY.US,D,20240905,000000,8.12,8.225,8.065,8.14,637912,0
+UDMY.US,D,20240906,000000,8.12,8.18,7.74,7.77,1042946,0
+UDMY.US,D,20240909,000000,7.8,8.025,7.66,7.68,674215,0
+UDMY.US,D,20240910,000000,7.7,7.81,7.58,7.74,489998,0
+UDMY.US,D,20240911,000000,7.68,7.82,7.595,7.74,515546,0
+UDMY.US,D,20240912,000000,7.79,7.95,7.72,7.87,496163,0
+UDMY.US,D,20240913,000000,7.94,8.175,7.915,8.07,558741,0
+UDMY.US,D,20240916,000000,8.07,8.12,7.93,8.07,464687,0
+UDMY.US,D,20240917,000000,8.16,8.26,8.01,8.04,714894,0
+UDMY.US,D,20240918,000000,8.02,8.195,7.915,7.94,825254,0
+UDMY.US,D,20240919,000000,8.2,8.35,8.08,8.31,847711,0
+UDMY.US,D,20240920,000000,8.31,8.34,8.17,8.28,1112928,0
+UDMY.US,D,20240923,000000,8.3,8.32,7.985,8.07,623461,0
+UDMY.US,D,20240924,000000,8.16,8.225,8.05,8.07,623013,0
+UDMY.US,D,20240925,000000,8.07,8.12,8,8.03,458725,0
+UDMY.US,D,20240926,000000,8.21,8.3,8.075,8.13,814050,0
+UDMY.US,D,20240927,000000,7.68,7.97,7.5253,7.65,1168772,0
+UDMY.US,D,20240930,000000,7.51,7.82,7.44,7.44,1093485,0
+UDMY.US,D,20241001,000000,7.47,7.55,7.32,7.33,734720,0
+UDMY.US,D,20241002,000000,7.31,7.485,7.265,7.33,502845,0
+UDMY.US,D,20241003,000000,7.27,7.365,7.165,7.17,588030,0
+UDMY.US,D,20241004,000000,7.33,7.43,7.2,7.38,665625,0
+UDMY.US,D,20241007,000000,7.33,7.395,7.2,7.31,582518,0
+UDMY.US,D,20241008,000000,7.34,7.45,7.3,7.35,461119,0
+UDMY.US,D,20241009,000000,7.37,7.49,7.34,7.42,561831,0
+UDMY.US,D,20241010,000000,7.36,7.64,7.29,7.62,551383,0
+UDMY.US,D,20241011,000000,7.59,8.055,7.55,7.86,598418,0
+UDMY.US,D,20241014,000000,7.9,8.05,7.83,7.95,1152546,0
+UDMY.US,D,20241015,000000,7.95,8.075,7.86,8.01,1209455,0
+UDMY.US,D,20241016,000000,8.11,8.265,8.065,8.19,669877,0
+UDMY.US,D,20241017,000000,8.18,8.41,7.96,8,1100001,0
+UDMY.US,D,20241018,000000,8.05,8.385,7.92,8.32,574490,0
+UDMY.US,D,20241021,000000,8.27,8.32,8.19,8.31,453935,0
+UDMY.US,D,20241022,000000,8.31,8.36,8.135,8.29,454257,0
+UDMY.US,D,20241023,000000,8.24,8.31,8.065,8.2,400276,0
+UDMY.US,D,20241024,000000,8.3,8.305,8.13,8.18,378212,0
+UDMY.US,D,20241025,000000,8,8.035,7.77,7.99,646003,0
+UDMY.US,D,20241028,000000,8.11,8.29,8.04,8.26,687648,0
+UDMY.US,D,20241029,000000,8.25,8.525,8.121,8.46,845847,0
+UDMY.US,D,20241030,000000,8.95,8.97,7.91,8.17,1574573,0
+UDMY.US,D,20241031,000000,8.17,8.25,7.81,7.84,966282,0
+UDMY.US,D,20241101,000000,7.85,8.13,7.845,8.04,988594,0
+UDMY.US,D,20241104,000000,8,8.205,7.81,7.84,805688,0
+UDMY.US,D,20241105,000000,7.86,8.54,7.77,8.54,912103,0
+UDMY.US,D,20241106,000000,8.8,9.03,8.605,8.73,1309347,0
+UDMY.US,D,20241107,000000,8.67,8.96,8.61,8.89,589968,0
+UDMY.US,D,20241108,000000,8.73,8.83,8.63,8.65,587632,0
+UDMY.US,D,20241111,000000,8.71,8.77,8.59,8.64,814206,0
+UDMY.US,D,20241112,000000,8.54,8.63,8.4,8.45,577811,0
+UDMY.US,D,20241113,000000,8.46,8.58,8.38,8.43,763322,0
+UDMY.US,D,20241114,000000,8.45,8.49,8.13,8.15,508863,0
+UDMY.US,D,20241115,000000,8.16,8.21,7.945,7.96,540828,0
+UDMY.US,D,20241118,000000,7.92,8.03,7.555,7.66,610754,0
+UDMY.US,D,20241119,000000,7.54,7.815,7.515,7.55,637666,0
+UDMY.US,D,20241120,000000,7.52,7.61,7.4,7.55,577583,0
+UDMY.US,D,20241121,000000,7.502,7.57,7.37,7.55,836472,0
+UDMY.US,D,20241122,000000,7.58,7.825,7.58,7.68,652885,0
+UDMY.US,D,20241125,000000,7.81,8.16,7.73,8.1,833586,0
+UDMY.US,D,20241126,000000,8.05,8.17,7.9307,7.95,921366,0
+UDMY.US,D,20241127,000000,8,8.155,7.9,8.05,875510,0
+UDMY.US,D,20241129,000000,8.09,8.09,7.91,7.96,389659,0
+UDMY.US,D,20241202,000000,8,8.635,8,8.61,1443105,0
+UDMY.US,D,20241203,000000,8.55,8.58,8.44,8.45,1070665,0
+UDMY.US,D,20241204,000000,8.5,8.86,8.46,8.54,784225,0
+UDMY.US,D,20241205,000000,8.6,8.715,8.375,8.58,554368,0
+UDMY.US,D,20241206,000000,8.65,8.785,8.35,8.4,559748,0
+UDMY.US,D,20241209,000000,8.41,8.68,8.281,8.32,633911,0
+UDMY.US,D,20241210,000000,8.23,8.59,8.2,8.5,683857,0
+UDMY.US,D,20241211,000000,8.63,8.63,8.295,8.38,401295,0
+UDMY.US,D,20241212,000000,8.31,8.42,8.26,8.29,354014,0
+UDMY.US,D,20241213,000000,8.21,8.2675,7.83,7.94,501301,0
+UDMY.US,D,20241216,000000,7.95,8.285,7.865,8.27,660314,0
+UDMY.US,D,20241217,000000,8.25,8.38,8.16,8.22,642189,0
+UDMY.US,D,20241218,000000,8.26,8.35,7.755,7.85,748421,0
+UDMY.US,D,20241219,000000,7.94,7.99,7.68,7.76,836415,0
+UDMY.US,D,20241220,000000,7.62,7.95,7.54,7.9,1617248,0
+UDMY.US,D,20241223,000000,7.87,8.015,7.76,7.97,561592,0
+UDMY.US,D,20241224,000000,8.01,8.01,7.88,7.98,188708,0
+UDMY.US,D,20241226,000000,7.94,8.22,7.92,8.13,474156,0
+UDMY.US,D,20241227,000000,7.98,8.14,7.855,8.06,497661,0
+UDMY.US,D,20241230,000000,8.01,8.125,7.8049,8.06,464383,0
+UDMY.US,D,20241231,000000,8.1,8.29,8.1,8.23,475623,0
+UDMY.US,D,20250102,000000,8.3,8.41,8.14,8.24,537184,0
+UDMY.US,D,20250103,000000,8.27,8.52,8.22,8.48,627120,0
+UDMY.US,D,20250106,000000,8.54,8.82,8.51,8.61,832917,0
+UDMY.US,D,20250107,000000,8.71,8.84,8.5,8.58,553104,0
+UDMY.US,D,20250108,000000,8.45,8.7,8.4,8.66,856357,0
+UDMY.US,D,20250110,000000,8.47,8.52,8.17,8.25,504916,0
+UDMY.US,D,20250113,000000,8.1,8.26,8.07,8.26,334465,0
+UDMY.US,D,20250114,000000,8.32,8.34,8.155,8.33,368015,0
+UDMY.US,D,20250115,000000,8.58,8.62,8.46,8.55,532060,0
+UDMY.US,D,20250116,000000,8.6,8.62,8.49,8.55,468403,0
+UDMY.US,D,20250117,000000,8.71,8.71,8.28,8.45,526189,0
+UDMY.US,D,20250121,000000,7.91,7.94,7.48,7.82,1927929,0
+UDMY.US,D,20250122,000000,7.82,7.845,7.395,7.44,1145200,0
+UDMY.US,D,20250123,000000,7.32,7.5,7.125,7.49,1264875,0
+UDMY.US,D,20250124,000000,7.49,7.611,7.39,7.54,959514,0
+UDMY.US,D,20250127,000000,7.51,7.7873,7.425,7.6,1050121,0
+UDMY.US,D,20250128,000000,7.6,7.88,7.5052,7.8,593388,0
+UDMY.US,D,20250129,000000,7.77,7.8399,7.55,7.7,867470,0
+UDMY.US,D,20250130,000000,7.71,7.785,7.57,7.58,471012,0
+UDMY.US,D,20250131,000000,7.64,7.675,7.45,7.48,726274,0
+UDMY.US,D,20250203,000000,7.23,7.395,7.21,7.32,693342,0
+UDMY.US,D,20250204,000000,7.29,7.59,7.2388,7.56,892052,0
+UDMY.US,D,20250205,000000,7.55,7.625,7.47,7.55,558740,0
+UDMY.US,D,20250206,000000,7.61,7.63,7.48,7.54,378918,0
+UDMY.US,D,20250207,000000,7.51,7.695,7.43,7.6,592405,0
+UDMY.US,D,20250210,000000,7.71,7.895,7.63,7.87,594841,0
+UDMY.US,D,20250211,000000,7.78,7.855,7.665,7.7,407604,0
+UDMY.US,D,20250212,000000,7.56,7.805,7.51,7.72,529228,0
+UDMY.US,D,20250213,000000,7.79,7.915,7.66,7.82,1057907,0
+UDMY.US,D,20250214,000000,8.45,10.61,8.2,10.01,7022015,0
+UDMY.US,D,20250218,000000,10.01,10.04,9.17,9.95,2711947,0
+UDMY.US,D,20250219,000000,9.57,10.12,9.57,10.1,2518217,0
+UDMY.US,D,20250220,000000,9.8,10.01,9.55,9.8,1885627,0
+UDMY.US,D,20250221,000000,9.8,9.96,9.585,9.78,1785234,0
+UDMY.US,D,20250224,000000,9.8,9.84,9.43,9.67,1931362,0
+UDMY.US,D,20250225,000000,9.73,10.025,9.47,9.9,2109978,0
+UDMY.US,D,20250226,000000,9.91,10.26,9.71,9.75,1900050,0
+UDMY.US,D,20250227,000000,9.74,9.79,9.58,9.6,933873,0
+UDMY.US,D,20250228,000000,9.55,9.65,9.36,9.64,1305758,0
+UDMY.US,D,20250303,000000,9.64,9.74,9.355,9.46,1273541,0
+UDMY.US,D,20250304,000000,9.36,9.645,9.11,9.58,1321035,0
+UDMY.US,D,20250305,000000,9.58,9.675,9.465,9.62,1199827,0
+UDMY.US,D,20250306,000000,9.47,9.65,9.265,9.36,1246922,0
+UDMY.US,D,20250307,000000,9.4,9.4,9.03,9.17,1199312,0
+UDMY.US,D,20250310,000000,8.98,9.24,8.6792,9.08,1828801,0
+UDMY.US,D,20250311,000000,9.08,9.3,9.035,9.16,1139839,0
+UDMY.US,D,20250312,000000,9.11,9.25,7.675,8.03,2726543,0
+UDMY.US,D,20250313,000000,8.04,8.11,7.61,7.91,2824578,0
+UDMY.US,D,20250314,000000,7.97,8.22,7.91,8.2,1452575,0
+UDMY.US,D,20250317,000000,8.2,8.505,8.17,8.39,1301818,0
+UDMY.US,D,20250318,000000,8.36,8.5,8.25,8.42,957353,0
+UDMY.US,D,20250319,000000,8.42,8.695,8.31,8.56,667807,0
+UDMY.US,D,20250320,000000,8.51,8.7,8.43,8.51,636070,0
+UDMY.US,D,20250321,000000,8.36,8.52,8.27,8.51,945586,0
+UDMY.US,D,20250324,000000,8.59,8.865,8.54,8.82,796261,0
+UDMY.US,D,20250325,000000,8.89,8.92,8.665,8.7,766691,0
+UDMY.US,D,20250326,000000,8.72,8.72,8.4,8.53,666031,0
+UDMY.US,D,20250327,000000,8.45,8.46,8.115,8.27,3538121,0
+UDMY.US,D,20250328,000000,8.25,8.38,7.935,8.02,853254,0
+UDMY.US,D,20250331,000000,7.89,7.95,7.695,7.76,1791033,0
+UDMY.US,D,20250401,000000,7.73,8.305,7.67,7.87,788185,0
+UDMY.US,D,20250402,000000,7.73,8.005,7.69,7.9,657047,0
+UDMY.US,D,20250403,000000,7.37,7.6,7.15,7.2,1020811,0
+UDMY.US,D,20250404,000000,6.95,7.02,6.441,6.65,1637797,0
+UDMY.US,D,20250407,000000,6.23,6.62,5.84,6.04,2415041,0
+UDMY.US,D,20250408,000000,6.21,6.3301,5.6801,5.78,1796832,0
+UDMY.US,D,20250409,000000,5.74,6.94,5.74,6.8,2240489,0
+UDMY.US,D,20250410,000000,6.61,6.64,6.172,6.3,962673,0
+UDMY.US,D,20250411,000000,6.3,6.355,5.97,6.1,812079,0
+UDMY.US,D,20250414,000000,6.27,6.325,6.02,6.12,1050647,0
+UDMY.US,D,20250415,000000,6.1774,6.295,6.06,6.21,771450,0
+UDMY.US,D,20250416,000000,6.16,6.185,5.99,6.11,1267446,0
+UDMY.US,D,20250417,000000,6.08,6.18,5.96,6.12,968013,0
+UDMY.US,D,20250421,000000,6.05,6.14,5.87,6.01,816667,0
+UDMY.US,D,20250422,000000,6.1,6.25,5.985,6.22,935822,0
+UDMY.US,D,20250423,000000,6.45,6.66,6.42,6.64,971391,0
+UDMY.US,D,20250424,000000,6.64,6.77,6.56,6.76,2332175,0
+UDMY.US,D,20250425,000000,6.76,6.96,6.7,6.96,1370487,0
+UDMY.US,D,20250428,000000,6.95,6.99,6.76,6.95,816961,0
+UDMY.US,D,20250429,000000,6.95,7.06,6.845,6.91,1090012,0
+UDMY.US,D,20250430,000000,6.77,6.94,6.653,6.87,1282292,0
+UDMY.US,D,20250501,000000,6.2,6.74,6.1,6.42,1439755,0
+UDMY.US,D,20250502,000000,6.49,6.655,6.38,6.49,975993,0
+UDMY.US,D,20250505,000000,6.39,6.505,6.3,6.31,956199,0
+UDMY.US,D,20250506,000000,6.22,6.49,6.21,6.48,976073,0
+UDMY.US,D,20250507,000000,6.57,6.605,6.43,6.51,1351360,0
+UDMY.US,D,20250508,000000,6.61,6.825,6.532,6.765,607573,0
+UDMY.US,D,20250509,000000,6.78,6.91,6.71,6.77,563054,0
+UDMY.US,D,20250512,000000,7.09,7.27,6.94,7.2,1220550,0
+UDMY.US,D,20250513,000000,7.25,7.29,7.08,7.14,1054947,0
+UDMY.US,D,20250514,000000,7.13,7.29,7.03,7.04,889933,0
+UDMY.US,D,20250515,000000,7.05,7.17,6.94,7.12,796147,0
+UDMY.US,D,20250516,000000,7.07,7.16,7.02,7.07,737376,0
+UDMY.US,D,20250519,000000,6.9,7.1,6.72,6.98,775794,0
+UDMY.US,D,20250520,000000,7.01,7.04,6.95,6.99,546323,0
+UDMY.US,D,20250521,000000,6.86,6.96,6.745,6.77,813456,0
+UDMY.US,D,20250522,000000,6.76,6.92,6.7,6.83,595666,0
+UDMY.US,D,20250523,000000,6.86,6.95,6.76,6.87,870222,0
+UDMY.US,D,20250527,000000,6.99,7.395,6.84,7.36,1072228,0
+UDMY.US,D,20250528,000000,7.35,7.5,7.17,7.37,843448,0
+UDMY.US,D,20250529,000000,7.41,7.43,7.28,7.29,698467,0
+UDMY.US,D,20250530,000000,7.24,7.395,7.215,7.32,989718,0
+UDMY.US,D,20250602,000000,7.29,7.595,7.22,7.54,1116000,0
+UDMY.US,D,20250603,000000,7.48,7.8,7.41,7.69,1203805,0
+UDMY.US,D,20250604,000000,7.69,7.98,7.68,7.69,1512600,0
+UDMY.US,D,20250605,000000,7.8,7.8899,7.49,7.55,887933,0
+UDMY.US,D,20250606,000000,7.63,7.65,7.455,7.6,888528,0
+UDMY.US,D,20250609,000000,7.7,7.79,7.5,7.51,662178,0
+UDMY.US,D,20250610,000000,7.54,7.605,7.41,7.49,874678,0
+UDMY.US,D,20250611,000000,7.49,7.53,7.32,7.34,1342933,0
+UDMY.US,D,20250612,000000,7.27,7.34,7.13,7.15,1673530,0
+UDMY.US,D,20250613,000000,6.99,7.085,6.845,6.9,1466460,0
+UDMY.US,D,20250616,000000,7,7.095,6.81,7.03,1016432,0
+UDMY.US,D,20250617,000000,6.99,7.09,6.91,6.915,766410,0
+UDMY.US,D,20250618,000000,6.97,6.97,6.84,6.89,1087596,0
+UDMY.US,D,20250620,000000,6.91,6.97,6.855,6.94,1165977,0
+UDMY.US,D,20250623,000000,6.91,7.03,6.71,6.74,1400455,0
+UDMY.US,D,20250624,000000,6.86,7.115,6.805,7.06,1540236,0
+UDMY.US,D,20250625,000000,7.06,7.07,6.91,6.93,906297,0
+UDMY.US,D,20250626,000000,6.94,7.045,6.76,7.02,1448909,0
+UDMY.US,D,20250627,000000,7.02,7.21,6.93,7.03,2367516,0
+UDMY.US,D,20250630,000000,7.07,7.165,7,7.03,1087884,0
+UDMY.US,D,20250701,000000,6.99,7.185,6.91,7.11,1178685,0
+UDMY.US,D,20250702,000000,7.1,7.155,6.95,6.97,1230146,0
+UDMY.US,D,20250703,000000,6.96,7.01,6.925,6.99,676797,0
+UDMY.US,D,20250707,000000,6.94,6.995,6.81,6.86,1253387,0
+UDMY.US,D,20250708,000000,6.87,6.96,6.7839,6.88,1472995,0
+UDMY.US,D,20250709,000000,6.93,6.99,6.86,6.99,734759,0
+UDMY.US,D,20250710,000000,6.98,6.9999,6.785,6.83,1085581,0
+UDMY.US,D,20250711,000000,6.77,6.785,6.5111,6.54,844303,0
+UDMY.US,D,20250714,000000,6.52,6.735,6.49,6.72,1108087,0
+UDMY.US,D,20250715,000000,6.76,6.95,6.735,6.85,1225138,0
+UDMY.US,D,20250716,000000,6.86,6.99,6.815,6.94,1507220,0
+UDMY.US,D,20250717,000000,6.93,7.11,6.89,7.01,1222864,0
+UDMY.US,D,20250718,000000,7.08,7.08,6.96,6.99,933804,0
+UDMY.US,D,20250721,000000,7.03,7.275,7.01,7.25,831210,0
+UDMY.US,D,20250722,000000,7.27,7.34,7.0011,7.03,1296267,0
+UDMY.US,D,20250723,000000,7.08,7.17,6.8,7.165,1195077,0
+UDMY.US,D,20250724,000000,7.14,7.165,6.93,6.98,836823,0
+UDMY.US,D,20250725,000000,7.39,7.7099,7.31,7.45,3354181,0
+UDMY.US,D,20250728,000000,7.67,7.9,7.29,7.4,3428737,0
+UDMY.US,D,20250729,000000,7.44,7.44,7.07,7.125,1355907,0
+UDMY.US,D,20250730,000000,7.21,7.27,6.94,6.99,1615518,0
+UDMY.US,D,20250731,000000,7.94,8.09,7.235,7.61,3226025,0
+UDMY.US,D,20250801,000000,7.5,7.6,7.15,7.27,2627730,0
+UDMY.US,D,20250804,000000,7.36,7.51,7.3,7.43,1903716,0
+UDMY.US,D,20250805,000000,7.5,7.505,7.2,7.31,1927979,0
+UDMY.US,D,20250806,000000,7.35,7.57,7.34,7.55,2133359,0
+UDMY.US,D,20250807,000000,7.6,7.64,7,7.14,1791889,0
+UDMY.US,D,20250808,000000,7.19,7.2,6.98,7,1349958,0
+UDMY.US,D,20250811,000000,6.98,7.04,6.615,6.65,1853190,0
+UDMY.US,D,20250812,000000,6.65,7.005,6.65,6.86,1954794,0
+UDMY.US,D,20250813,000000,6.88,7.07,6.84,7.05,1371651,0
+UDMY.US,D,20250814,000000,6.91,6.95,6.7,6.83,1445939,0
+UDMY.US,D,20250815,000000,6.89,6.97,6.79,6.79,972070,0
+UDMY.US,D,20250818,000000,6.79,7.075,6.72,6.96,1460173,0
+UDMY.US,D,20250819,000000,6.97,7.01,6.705,6.9,1906298,0
+UDMY.US,D,20250820,000000,6.74,6.88,6.655,6.71,1334271,0
+UDMY.US,D,20250821,000000,6.64,6.865,6.6,6.78,1523242,0
+UDMY.US,D,20250822,000000,6.8,7.095,6.7,7.05,1333921,0
+UDMY.US,D,20250825,000000,7.04,7.1,6.935,7.03,1096577,0
+UDMY.US,D,20250826,000000,7.01,7.1,6.845,6.87,1320465,0
+UDMY.US,D,20250827,000000,6.87,6.98,6.74,6.96,1372657,0
+UDMY.US,D,20250828,000000,6.94,7.07,6.925,6.96,1205705,0
+UDMY.US,D,20250829,000000,6.94,6.9552,6.81,6.86,2317797,0
+UDMY.US,D,20250902,000000,6.83,6.91,6.615,6.76,2034659,0
+UDMY.US,D,20250903,000000,6.72,6.78,6.65,6.72,2377256,0
+UDMY.US,D,20250904,000000,6.75,6.75,6.52,6.71,1640390,0
+UDMY.US,D,20250905,000000,6.74,6.86,6.595,6.68,1503757,0
+UDMY.US,D,20250908,000000,6.75,6.825,6.65,6.79,1225181,0
+UDMY.US,D,20250909,000000,6.79,6.96,6.735,6.87,1664329,0
+UDMY.US,D,20250910,000000,6.87,6.93,6.65,6.67,3408901,0
+UDMY.US,D,20250911,000000,6.91,7.41,6.85,7.4,2626179,0
+UDMY.US,D,20250912,000000,7.37,7.39,7.13,7.17,1463764,0
+UDMY.US,D,20250915,000000,7.19,7.23,6.97,7,1936372,0
+UDMY.US,D,20250916,000000,6.97,7.145,6.93,7.13,1491824,0
+UDMY.US,D,20250917,000000,7.13,7.39,7.13,7.18,1502684,0
+UDMY.US,D,20250918,000000,7.26,7.465,7.235,7.44,1471770,0
+UDMY.US,D,20250919,000000,7.51,7.51,7.21,7.25,2103271,0
+UDMY.US,D,20250922,000000,7.24,7.37,7.15,7.3,1566466,0
+UDMY.US,D,20250923,000000,7.29,7.34,7.03,7.08,1844688,0
+UDMY.US,D,20250924,000000,7.12,7.22,6.995,7.01,1098268,0
+UDMY.US,D,20250925,000000,6.94,6.97,6.875,6.96,1474000,0
+UDMY.US,D,20250926,000000,6.96,7.07,6.935,7.04,1099953,0
+UDMY.US,D,20250929,000000,7.11,7.205,7.05,7.12,1213143,0
+UDMY.US,D,20250930,000000,7.13,7.175,6.87,7.01,1683723,0
+UDMY.US,D,20251001,000000,6.96,7.075,6.845,6.85,1410854,0
+UDMY.US,D,20251002,000000,6.83,6.935,6.73,6.84,1982760,0
+UDMY.US,D,20251003,000000,6.86,6.96,6.73,6.76,2737980,0
+UDMY.US,D,20251006,000000,6.8,6.98,6.72,6.865,2831462,0
+UDMY.US,D,20251007,000000,6.88,6.88,6.36,6.47,3654903,0
+UDMY.US,D,20251008,000000,6.51,6.655,6.46,6.63,2903456,0
+UDMY.US,D,20251009,000000,6.6,6.745,6.55,6.7,2264928,0
+UDMY.US,D,20251010,000000,6.71,6.735,6.375,6.4,2693906,0
+UDMY.US,D,20251013,000000,6.5,6.555,6.38,6.41,2432627,0
+UDMY.US,D,20251014,000000,6.33,6.515,6.26,6.5,1740409,0
+UDMY.US,D,20251015,000000,6.55,6.78,6.52,6.69,1727021,0
+UDMY.US,D,20251016,000000,6.66,6.72,6.51,6.61,1338704,0
+UDMY.US,D,20251017,000000,6.55,6.615,6.5,6.6,1693804,0
+UDMY.US,D,20251020,000000,6.65,7.14,6.65,7.08,1814281,0
+UDMY.US,D,20251021,000000,7,7.21,6.98,7.18,1569090,0
+UDMY.US,D,20251022,000000,7.13,7.15,6.95,7,1392822,0
+UDMY.US,D,20251023,000000,6.99,7.12,6.95,7.04,1647874,0
+UDMY.US,D,20251024,000000,7.09,7.15,6.8,6.81,1625963,0
+UDMY.US,D,20251027,000000,6.92,7.01,6.86,6.92,1532708,0
+UDMY.US,D,20251028,000000,6.89,6.92,6.775,6.85,1448038,0
+UDMY.US,D,20251029,000000,6.76,6.775,6.35,6.38,3812103,0
+UDMY.US,D,20251030,000000,6.21,6.31,5.6,5.63,5290572,0
+UDMY.US,D,20251031,000000,5.71,5.81,5.59,5.695,3458107,0
+UDMY.US,D,20251103,000000,5.7,5.86,5.53,5.54,2907392,0
+UDMY.US,D,20251104,000000,5.402,5.53,5.33,5.33,2254490,0
+UDMY.US,D,20251105,000000,5.36,5.46,5.305,5.32,2298352,0
+UDMY.US,D,20251106,000000,5.26,5.28,5.095,5.19,2443346,0
+UDMY.US,D,20251107,000000,5.13,5.215,5.0418,5.15,2334840,0
+UDMY.US,D,20251110,000000,5.21,5.2985,5.13,5.26,1740290,0
+UDMY.US,D,20251111,000000,5.28,5.375,5.24,5.26,1644420,0
+UDMY.US,D,20251112,000000,5.28,5.375,5.26,5.31,1566708,0
+UDMY.US,D,20251113,000000,5.28,5.39,5.18,5.21,1433592,0
+UDMY.US,D,20251114,000000,5.11,5.255,5.11,5.18,1543001,0
+UDMY.US,D,20251117,000000,5.21,5.21,4.89,4.92,2595269,0
+UDMY.US,D,20251118,000000,4.88,5.035,4.86,4.97,1922192,0
+UDMY.US,D,20251119,000000,4.97,5.04,4.91,4.91,1432497,0
+UDMY.US,D,20251120,000000,4.93,5.07,4.93,4.93,1673557,0
+UDMY.US,D,20251121,000000,4.9,5.125,4.875,5.05,2034671,0
+UDMY.US,D,20251124,000000,5.05,5.1,4.965,5.01,2287842,0
+UDMY.US,D,20251125,000000,5.01,5.085,5.01,5.06,2108356,0
+UDMY.US,D,20251126,000000,5.04,5.065,4.955,4.97,1396028,0
+UDMY.US,D,20251128,000000,4.95,5.08,4.94,5.08,896414,0
+UDMY.US,D,20251201,000000,5.03,5.15,5,5.06,1464788,0
+UDMY.US,D,20251202,000000,5.09,5.14,5.02,5.03,1359881,0
+UDMY.US,D,20251203,000000,5.02,5.23,5.015,5.22,1720131,0
+UDMY.US,D,20251204,000000,5.23,5.295,5.1,5.24,1628744,0
+UDMY.US,D,20251205,000000,5.22,5.29,5.16,5.24,1452183,0
+UDMY.US,D,20251208,000000,5.33,5.37,5.22,5.26,1847090,0
+UDMY.US,D,20251209,000000,5.25,5.395,5.22,5.31,1867369,0
+UDMY.US,D,20251210,000000,5.29,5.455,5.27,5.42,1865903,0
+UDMY.US,D,20251211,000000,5.43,5.63,5.42,5.6,1967095,0
+UDMY.US,D,20251212,000000,5.63,5.63,5.25,5.25,2121483,0
+UDMY.US,D,20251215,000000,5.3,5.32,5.16,5.27,1659301,0
+UDMY.US,D,20251216,000000,5.22,5.45,5.1845,5.37,1709261,0
+UDMY.US,D,20251217,000000,7.07,7.16,6.015,6.05,31572023,0
+UDMY.US,D,20251218,000000,6.17,6.4,5.8,6.3,12872559,0
+UDMY.US,D,20251219,000000,6.3,6.36,5.86,5.97,6240850,0
+UDMY.US,D,20251222,000000,5.93,6.23,5.9,5.92,4245255,0
+UDMY.US,D,20251223,000000,5.9,5.9,5.78,5.8,2673317,0
+UDMY.US,D,20251224,000000,5.79,5.95,5.769,5.94,1207677,0
+UDMY.US,D,20251226,000000,5.92,5.99,5.87,5.95,1502331,0
+UDMY.US,D,20251229,000000,5.9,6.025,5.84,5.86,2139666,0
+UDMY.US,D,20251230,000000,5.84,5.86,5.745,5.76,2855469,0
+UDMY.US,D,20251231,000000,5.71,5.925,5.7,5.85,2400778,0
+UDMY.US,D,20260102,000000,5.85,5.93,5.56,5.57,2001535,0
+UDMY.US,D,20260105,000000,5.55,5.67,5.484,5.56,1947285,0
+UDMY.US,D,20260106,000000,5.53,5.73,5.49,5.72,1866425,0
+UDMY.US,D,20260107,000000,5.71,6.035,5.7,5.85,1847451,0
+UDMY.US,D,20260108,000000,5.76,5.9,5.68,5.8,1621534,0
+UDMY.US,D,20260109,000000,5.83,5.88,5.65,5.78,1245074,0
+UDMY.US,D,20260112,000000,5.7,5.95,5.689,5.82,1719237,0
+UDMY.US,D,20260113,000000,5.7,5.75,5.12,5.12,2798972,0
+UDMY.US,D,20260114,000000,5.1,5.26,5.03,5.19,2209204,0
+UDMY.US,D,20260115,000000,5.17,5.29,5.09,5.14,2000252,0
+UDMY.US,D,20260116,000000,5.11,5.13,4.985,5.01,1903025,0
+UDMY.US,D,20260120,000000,4.89,5.015,4.88,4.97,1745476,0
+UDMY.US,D,20260121,000000,4.97,5.065,4.92,4.98,1683959,0
+UDMY.US,D,20260122,000000,4.98,5.155,4.98,5.09,1267033,0
+UDMY.US,D,20260123,000000,5.04,5.23,5.0306,5.1,1730506,0
+UDMY.US,D,20260126,000000,5.06,5.105,4.97,4.99,1135134,0
+UDMY.US,D,20260127,000000,5,5,4.83,4.88,1060655,0
+UDMY.US,D,20260128,000000,4.92,5.015,4.85,4.89,1431317,0
+UDMY.US,D,20260129,000000,4.87,4.92,4.75,4.85,2052217,0
+UDMY.US,D,20260130,000000,4.84,4.89,4.77,4.81,2463780,0
+UDMY.US,D,20260202,000000,4.8,5.015,4.73,4.94,3662327,0
+UDMY.US,D,20260203,000000,4.92,4.92,4.54,4.62,3800535,0
+UDMY.US,D,20260204,000000,4.6,4.83,4.52,4.82,2759655,0
+UDMY.US,D,20260205,000000,4.8,4.8589,4.69,4.69,2967495,0
+UDMY.US,D,20260206,000000,4.97,5.055,4.57,4.69,4955075,0
+UDMY.US,D,20260209,000000,4.66,4.76,4.35,4.73,1998855,0
+UDMY.US,D,20260210,000000,4.71,4.865,4.635,4.7,2142904,0
+UDMY.US,D,20260211,000000,4.86,4.95,4.5,4.58,3634911,0
+UDMY.US,D,20260212,000000,4.56,4.67,4.44,4.62,2756504,0
+UDMY.US,D,20260213,000000,4.63,4.745,4.52,4.7,2262798,0
+UDMY.US,D,20260217,000000,4.66,4.93,4.6,4.85,2477658,0
+UDMY.US,D,20260218,000000,4.77,4.835,4.66,4.78,1571800,0

daily/us/nasdaq stocks/3/ugro.us.txt

@@ -0,0 +1,1260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UGRO.US,D,20210212,000000,297.5,345,293.75,307.5,132126.36000000002,0
+UGRO.US,D,20210216,000000,312.5,328.25,281.5,294.75,44761.68,0
+UGRO.US,D,20210217,000000,292.25,292.25,243.75,270,26560.96,0
+UGRO.US,D,20210218,000000,273.75,273.75,240.25,261.75,21045.48,0
+UGRO.US,D,20210219,000000,270,272.25,246.25,252.75,10172.4,0
+UGRO.US,D,20210222,000000,255,281.512,245,249.25,22501.36,0
+UGRO.US,D,20210223,000000,243.25,244.557,204.75,225.5,23971.24,0
+UGRO.US,D,20210224,000000,232.25,232.25,215.25,221,10219.72,0
+UGRO.US,D,20210225,000000,224.75,224.75,195.25,201.75,32580.8,0
+UGRO.US,D,20210226,000000,206.5,217.25,200,208.75,16746.52,0
+UGRO.US,D,20210301,000000,213.25,222.5,202.5,220.5,9361,0
+UGRO.US,D,20210302,000000,218.75,222,200.75,208.25,4859.84,0
+UGRO.US,D,20210303,000000,213.75,218.75,201.5,206.75,12592.720000000001,0
+UGRO.US,D,20210304,000000,204.25,208,178.75,186.75,15984.56,0
+UGRO.US,D,20210305,000000,192,192.25,177.75,182.5,7730.92,0
+UGRO.US,D,20210308,000000,184.75,190,175,178.25,12159.32,0
+UGRO.US,D,20210309,000000,180,188.86,172.5,177.5,12677.08,0
+UGRO.US,D,20210310,000000,179.25,207.25,178.75,199,8960.68,0
+UGRO.US,D,20210311,000000,201.25,211,195.75,197.25,11988,0
+UGRO.US,D,20210312,000000,202.25,211.25,198.25,207.75,6972.8,0
+UGRO.US,D,20210315,000000,210.75,242.707,209.5,236.75,30408.88,0
+UGRO.US,D,20210316,000000,235,241.75,214.25,229.75,11683.24,0
+UGRO.US,D,20210317,000000,226,234.625,216.5,231.75,5933.84,0
+UGRO.US,D,20210318,000000,227.25,243.748,216.058,218,12532.16,0
+UGRO.US,D,20210319,000000,225,233.5,215,221.5,15385.56,0
+UGRO.US,D,20210322,000000,225,238.75,221,229.75,4324.04,0
+UGRO.US,D,20210323,000000,225.75,229.07,210.5,216.25,6433.04,0
+UGRO.US,D,20210324,000000,237.5,237.5,197.5,203.75,61303.76,0
+UGRO.US,D,20210325,000000,197.5,205,191.25,201.75,8575.6,0
+UGRO.US,D,20210326,000000,202.75,204.375,187.5,194.75,7064,0
+UGRO.US,D,20210329,000000,197.5,203.625,195,200.5,4220.72,0
+UGRO.US,D,20210330,000000,196.75,204.498,192.5,199.25,4628.24,0
+UGRO.US,D,20210331,000000,204.5,212.5,200,210.75,6927.64,0
+UGRO.US,D,20210401,000000,212.5,216,205.037,212.5,6481,0
+UGRO.US,D,20210405,000000,214,214.25,200.25,202.25,4431.56,0
+UGRO.US,D,20210406,000000,202.25,209.5,197.5,200.75,2340.96,0
+UGRO.US,D,20210407,000000,204,208.43,197.502,201,3551.2000000000003,0
+UGRO.US,D,20210408,000000,206.75,212.5,201.375,211.5,3385.8,0
+UGRO.US,D,20210409,000000,216.75,216.865,206.25,211.75,2703.32,0
+UGRO.US,D,20210412,000000,212.25,212.25,198.5,206.25,2617.84,0
+UGRO.US,D,20210413,000000,210,240,210,212.75,16743.04,0
+UGRO.US,D,20210414,000000,213.75,227.5,211.25,216.25,7124.76,0
+UGRO.US,D,20210415,000000,216.5,223.678,203.25,206.25,5863.32,0
+UGRO.US,D,20210416,000000,203.25,215.25,197.087,209.75,6767.400000000001,0
+UGRO.US,D,20210419,000000,210.25,222.5,199,209.25,5358.24,0
+UGRO.US,D,20210420,000000,209.5,217.25,190.5,197.5,5345.400000000001,0
+UGRO.US,D,20210421,000000,190.25,207,187.75,200,5607.56,0
+UGRO.US,D,20210422,000000,208.25,208.25,195.2,200.5,4460.4400000000005,0
+UGRO.US,D,20210423,000000,200.5,204.997,195.75,200,3412.36,0
+UGRO.US,D,20210426,000000,202.5,210,200.5,206.25,2501.2400000000002,0
+UGRO.US,D,20210427,000000,203.25,208.25,200.625,207,1721.04,0
+UGRO.US,D,20210428,000000,207.5,210,204.5,207.75,1875.8400000000001,0
+UGRO.US,D,20210429,000000,209.75,210,203,203.75,2928.76,0
+UGRO.US,D,20210430,000000,201.5,208.25,194.75,197.75,2654.36,0
+UGRO.US,D,20210503,000000,198.5,212.5,197.5,209,5467.32,0
+UGRO.US,D,20210504,000000,208.75,208.75,201.25,202.25,1696.8,0
+UGRO.US,D,20210505,000000,199.75,207,199.75,202,2067.92,0
+UGRO.US,D,20210506,000000,200.75,203.75,195,199.75,4359.84,0
+UGRO.US,D,20210507,000000,199,204.125,197.625,202,3082.28,0
+UGRO.US,D,20210510,000000,200,201.75,188.5,191,5236.96,0
+UGRO.US,D,20210511,000000,188.5,206.25,183,204.5,6566.52,0
+UGRO.US,D,20210512,000000,188.5,207.475,188.5,192.25,6080.96,0
+UGRO.US,D,20210513,000000,196.75,204.5,168.75,177,12414,0
+UGRO.US,D,20210514,000000,177.5,191.5,177.212,187.75,4220.4400000000005,0
+UGRO.US,D,20210517,000000,190.5,200.5,190.302,197.75,3049.6,0
+UGRO.US,D,20210518,000000,199.75,200.25,194,195.75,1172.2,0
+UGRO.US,D,20210519,000000,191.5,194.302,185.5,188.75,3009.12,0
+UGRO.US,D,20210520,000000,190.25,203.587,190.25,196.75,2746.76,0
+UGRO.US,D,20210521,000000,199.5,211,194.75,204.25,9711.48,0
+UGRO.US,D,20210524,000000,206,221.5,204.5,211.75,7335.400000000001,0
+UGRO.US,D,20210525,000000,213.25,224.25,213.25,220,4919.52,0
+UGRO.US,D,20210526,000000,223.75,231.5,216.375,231,8016.72,0
+UGRO.US,D,20210527,000000,233.5,236.5,217.25,234.75,5337.32,0
+UGRO.US,D,20210528,000000,236.75,250,233.502,248.75,7252.360000000001,0
+UGRO.US,D,20210601,000000,249.75,251.5,234.168,240.25,9198.48,0
+UGRO.US,D,20210602,000000,239,255,233.752,248.5,7222.16,0
+UGRO.US,D,20210603,000000,247,253.75,240.25,246.5,5170.04,0
+UGRO.US,D,20210604,000000,249.25,255,249.25,253.5,4678.4400000000005,0
+UGRO.US,D,20210607,000000,254.875,261.25,253.088,260.5,11723.56,0
+UGRO.US,D,20210608,000000,261.25,262.5,248.75,248.75,4803.28,0
+UGRO.US,D,20210609,000000,252,261,239.818,251.25,9326,0
+UGRO.US,D,20210610,000000,255,255,242.5,247.5,4185.6,0
+UGRO.US,D,20210611,000000,242.875,256.75,238,250.5,2746.2400000000002,0
+UGRO.US,D,20210614,000000,253.75,253.75,240.5,243,2647.04,0
+UGRO.US,D,20210615,000000,243.5,252.25,238.25,249,3645.88,0
+UGRO.US,D,20210616,000000,251.5,251.5,223.75,234.25,8852.36,0
+UGRO.US,D,20210617,000000,240,241.25,225,232,5733.6,0
+UGRO.US,D,20210618,000000,224.5,242.998,224.5,242.5,5137.56,0
+UGRO.US,D,20210621,000000,243.5,248.75,237.25,247.25,3917.28,0
+UGRO.US,D,20210622,000000,245.75,250.75,238.75,248.5,4230.4400000000005,0
+UGRO.US,D,20210623,000000,249.75,249.75,240,248.25,3111.6,0
+UGRO.US,D,20210624,000000,246.5,262.25,244,261.25,11887.800000000001,0
+UGRO.US,D,20210625,000000,262.25,262.5,250.75,260.75,4983.24,0
+UGRO.US,D,20210628,000000,260.5,260.625,245.438,247.5,6311.88,0
+UGRO.US,D,20210629,000000,250,259.5,244.25,246.25,7360.8,0
+UGRO.US,D,20210630,000000,243.25,246.248,223.25,229.25,19318.04,0
+UGRO.US,D,20210701,000000,233.25,240.25,223,230,11161.04,0
+UGRO.US,D,20210702,000000,231,244.5,225.542,244.5,4881.76,0
+UGRO.US,D,20210706,000000,245,245,229.75,241,4575.4400000000005,0
+UGRO.US,D,20210707,000000,241,241,231,232.75,7046.92,0
+UGRO.US,D,20210708,000000,225,241.25,222.75,233.75,6608.52,0
+UGRO.US,D,20210709,000000,234.5,245.5,234.5,241.25,2936.6,0
+UGRO.US,D,20210712,000000,239.5,248.5,237.75,246.75,2843.16,0
+UGRO.US,D,20210713,000000,250,260,249.25,257.25,6944.64,0
+UGRO.US,D,20210714,000000,256,256,229.75,229.75,13037.68,0
+UGRO.US,D,20210715,000000,230,236.375,212.75,213.75,9065.68,0
+UGRO.US,D,20210716,000000,215,238.725,215,221,8350.72,0
+UGRO.US,D,20210719,000000,218,232.25,215,229,7122.88,0
+UGRO.US,D,20210720,000000,230.75,241.785,228.25,237.5,5097.88,0
+UGRO.US,D,20210721,000000,239.5,260,239.5,249,9026.92,0
+UGRO.US,D,20210722,000000,248.75,261.25,248.75,258,7476.2,0
+UGRO.US,D,20210723,000000,260,268.75,250.5,260,12284.68,0
+UGRO.US,D,20210726,000000,258.25,260,245.625,249.5,4620,0
+UGRO.US,D,20210727,000000,246.25,247.5,236,242,3139.16,0
+UGRO.US,D,20210728,000000,244.5,255.032,236,245,4854.56,0
+UGRO.US,D,20210729,000000,248.25,248.43,238.75,238.75,1139.52,0
+UGRO.US,D,20210730,000000,238,242.25,233,233,3578.44,0
+UGRO.US,D,20210802,000000,237.5,248.75,237.5,239,3434.64,0
+UGRO.US,D,20210803,000000,241.5,253,232.75,242.5,6090.88,0
+UGRO.US,D,20210804,000000,243.25,252.75,237.5,249,7685.64,0
+UGRO.US,D,20210805,000000,250,256.75,241,250.75,6273.6,0
+UGRO.US,D,20210806,000000,251.25,262.5,245,260,5602.28,0
+UGRO.US,D,20210809,000000,258,259.25,247.75,256,3210.2400000000002,0
+UGRO.US,D,20210810,000000,256.75,262,253.252,261.25,4147.88,0
+UGRO.US,D,20210811,000000,262.5,263.75,250.46,254.25,7794.68,0
+UGRO.US,D,20210812,000000,275,305,265.25,293.75,53259.56,0
+UGRO.US,D,20210813,000000,298.5,307.325,275.502,290.5,16411.68,0
+UGRO.US,D,20210816,000000,290,293.662,270.252,272.5,8384.4,0
+UGRO.US,D,20210817,000000,269,271.102,245.25,252.75,15982.24,0
+UGRO.US,D,20210818,000000,252.75,278.335,250.845,278,7859.360000000001,0
+UGRO.US,D,20210819,000000,269.5,282.825,269.4,276.25,5262.84,0
+UGRO.US,D,20210820,000000,279.5,329.75,277.75,320,25029.4,0
+UGRO.US,D,20210823,000000,334.25,357.25,318.5,344.75,27093.08,0
+UGRO.US,D,20210824,000000,347.5,347.5,327.25,341,7095.4400000000005,0
+UGRO.US,D,20210825,000000,344.25,384.5,335.775,371.75,21918.2,0
+UGRO.US,D,20210826,000000,371,412.5,370,389.25,23941.44,0
+UGRO.US,D,20210827,000000,387.5,432.5,387.5,412.75,25602.64,0
+UGRO.US,D,20210830,000000,425.48,429.75,385,389.5,20808.96,0
+UGRO.US,D,20210831,000000,385.25,402.75,379.25,382.5,7472.84,0
+UGRO.US,D,20210901,000000,386.25,390.73,366.25,382,16658.08,0
+UGRO.US,D,20210902,000000,383.25,399.75,372,376.75,11493.64,0
+UGRO.US,D,20210903,000000,376.75,377.898,337.5,366,45434.64,0
+UGRO.US,D,20210907,000000,367,393,348,390.25,22317.84,0
+UGRO.US,D,20210908,000000,379.25,395,367.25,390.5,11559.44,0
+UGRO.US,D,20210909,000000,393.25,407.5,383.5,401.5,14735.880000000001,0
+UGRO.US,D,20210910,000000,406.25,406.25,356,356,23544.64,0
+UGRO.US,D,20210913,000000,354.75,371,346.75,368.75,15806.4,0
+UGRO.US,D,20210914,000000,370.5,370.75,330.75,338.25,14743.92,0
+UGRO.US,D,20210915,000000,337,345.75,326.5,341.25,11527.44,0
+UGRO.US,D,20210916,000000,340,359.5,330,354.25,6548.56,0
+UGRO.US,D,20210917,000000,355.75,363.75,345.25,362.75,7538.52,0
+UGRO.US,D,20210920,000000,346.25,347.25,312.325,319.75,11180.6,0
+UGRO.US,D,20210921,000000,324.25,328.75,314.25,327.75,9058.800000000001,0
+UGRO.US,D,20210922,000000,328.75,332.56,313.002,318.25,5935.88,0
+UGRO.US,D,20210923,000000,321.25,354.965,320,349.75,13279.16,0
+UGRO.US,D,20210924,000000,345.5,352.75,330.75,330.75,6379.88,0
+UGRO.US,D,20210927,000000,329.75,357.497,329.75,354,7645,0
+UGRO.US,D,20210928,000000,347.25,356.248,341.252,347.5,4693.8,0
+UGRO.US,D,20210929,000000,349.75,353.25,343.75,344.25,3703.8,0
+UGRO.US,D,20210930,000000,344.75,349.75,324.25,332.25,6993.4800000000005,0
+UGRO.US,D,20211001,000000,333,337.5,316.875,331.5,9203.4,0
+UGRO.US,D,20211004,000000,329,329,311.25,312.75,2772.48,0
+UGRO.US,D,20211005,000000,321.5,343.25,315.25,334.5,11949.72,0
+UGRO.US,D,20211006,000000,327,334.5,321.5,328.25,3352.96,0
+UGRO.US,D,20211007,000000,333.25,347.25,331.25,334.75,5865.16,0
+UGRO.US,D,20211008,000000,333.5,341.42,315.3,321.75,6499.96,0
+UGRO.US,D,20211011,000000,321.25,325,310,312.5,2893.12,0
+UGRO.US,D,20211012,000000,310.5,317.748,306.75,313,2591.92,0
+UGRO.US,D,20211013,000000,309.75,321.25,307,319.75,2477.7200000000003,0
+UGRO.US,D,20211014,000000,321.5,330.958,309.75,315.25,8383.32,0
+UGRO.US,D,20211015,000000,318,321.25,291,296.25,13821.48,0
+UGRO.US,D,20211018,000000,300.5,301.625,287.5,290.25,5776.4800000000005,0
+UGRO.US,D,20211019,000000,288.5,297.5,283.025,290.25,12820,0
+UGRO.US,D,20211020,000000,283.75,287.375,272.49,278.25,12174.28,0
+UGRO.US,D,20211021,000000,276.25,284.618,261.5,270.25,16135.76,0
+UGRO.US,D,20211022,000000,270.75,277.75,259.5,261.25,6320.64,0
+UGRO.US,D,20211025,000000,264.75,282,263.75,271.25,7014.16,0
+UGRO.US,D,20211026,000000,270.75,273,257.75,263.75,6516.2,0
+UGRO.US,D,20211027,000000,261.25,284,261.25,271.75,7519.88,0
+UGRO.US,D,20211028,000000,273.75,286.75,270,279,4238.84,0
+UGRO.US,D,20211029,000000,278,283.498,271.175,278,3403.7200000000003,0
+UGRO.US,D,20211101,000000,280,295.25,280,295.25,4317.6,0
+UGRO.US,D,20211102,000000,295.25,296.5,280.5,285.5,4645.12,0
+UGRO.US,D,20211103,000000,281.75,286.75,273.75,281.25,3187.64,0
+UGRO.US,D,20211104,000000,282.25,303.25,282.25,297.75,6130.68,0
+UGRO.US,D,20211105,000000,299,312,293.75,308.5,6659.8,0
+UGRO.US,D,20211108,000000,319,330.25,310,312.5,11333.6,0
+UGRO.US,D,20211109,000000,316.25,337.498,304.25,334,9795.68,0
+UGRO.US,D,20211110,000000,330.422,330.422,303,321.5,11219.28,0
+UGRO.US,D,20211111,000000,324.25,341.268,316.25,337.5,7662.16,0
+UGRO.US,D,20211112,000000,340,362.5,334.125,361.25,14214.36,0
+UGRO.US,D,20211115,000000,368.75,369.25,340.75,344,12752.56,0
+UGRO.US,D,20211116,000000,339.25,343.5,328.25,333.25,6383.52,0
+UGRO.US,D,20211117,000000,331.75,336.498,305.5,317,9086.4,0
+UGRO.US,D,20211118,000000,324.5,324.75,292.75,295.75,7600.68,0
+UGRO.US,D,20211119,000000,308.75,308.75,283.5,285.5,4536.64,0
+UGRO.US,D,20211122,000000,286,289.998,259.25,278.25,12446.960000000001,0
+UGRO.US,D,20211123,000000,278.5,278.5,258.25,269.5,7057.16,0
+UGRO.US,D,20211124,000000,272.75,280,263,275,5195.28,0
+UGRO.US,D,20211126,000000,265,277.25,252.5,275.75,5815.64,0
+UGRO.US,D,20211129,000000,280.25,280.25,257.75,260.25,5080.28,0
+UGRO.US,D,20211130,000000,260.25,262.168,240.472,248.75,12038.92,0
+UGRO.US,D,20211201,000000,254.75,255.068,225,229.5,14610.84,0
+UGRO.US,D,20211202,000000,228,249.375,219.5,245.25,8741.48,0
+UGRO.US,D,20211203,000000,246.5,249,228,245.25,10746.76,0
+UGRO.US,D,20211206,000000,251.25,254.125,232.105,235.75,10399.04,0
+UGRO.US,D,20211207,000000,240.25,251.75,233.487,250.5,5703.12,0
+UGRO.US,D,20211208,000000,251,262.362,240.625,247.5,6581.2,0
+UGRO.US,D,20211209,000000,243.25,254,236.25,245,4236.56,0
+UGRO.US,D,20211210,000000,245.75,250,234.25,237.25,7527.64,0
+UGRO.US,D,20211213,000000,235.75,243.25,223.25,233.75,10010.44,0
+UGRO.US,D,20211214,000000,228.5,241,226,237,2276.56,0
+UGRO.US,D,20211215,000000,237.5,250,226.875,241.25,6627.96,0
+UGRO.US,D,20211216,000000,246.25,249.75,235,237.5,4346.08,0
+UGRO.US,D,20211217,000000,234.75,249.5,228.25,247.5,3462.44,0
+UGRO.US,D,20211220,000000,241.75,254,234.195,250.75,4986.04,0
+UGRO.US,D,20211221,000000,252.75,257,240,241.5,3720.76,0
+UGRO.US,D,20211222,000000,250.25,250.25,235,243.5,3937.36,0
+UGRO.US,D,20211223,000000,243,264.748,243,257,4607.88,0
+UGRO.US,D,20211227,000000,260.75,261.25,248.252,251.5,1734.56,0
+UGRO.US,D,20211228,000000,251.75,258.402,245.5,253.25,3795.6800000000003,0
+UGRO.US,D,20211229,000000,254.875,254.875,235.25,235.25,4457.68,0
+UGRO.US,D,20211230,000000,243,269.25,238,254,6155.6,0
+UGRO.US,D,20211231,000000,253.75,267.998,253.75,262,3500.52,0
+UGRO.US,D,20220103,000000,274.75,287.498,262.5,271,6382.2,0
+UGRO.US,D,20220104,000000,275.75,278.125,249.5,255.25,3901.2400000000002,0
+UGRO.US,D,20220105,000000,261.75,274.75,250,252.75,7071.56,0
+UGRO.US,D,20220106,000000,249.75,254.775,237.5,242.5,4370.6,0
+UGRO.US,D,20220107,000000,240.25,248.7,229.14,238,5666.52,0
+UGRO.US,D,20220110,000000,235,258.25,228.85,251.75,7646.68,0
+UGRO.US,D,20220111,000000,248.75,254.912,242,249.5,3503.8,0
+UGRO.US,D,20220112,000000,251.75,254.172,239.125,241,2461.32,0
+UGRO.US,D,20220113,000000,239.75,247,231.252,236.25,3973.52,0
+UGRO.US,D,20220114,000000,231,237.82,225.75,231.25,5721,0
+UGRO.US,D,20220118,000000,237.5,247.898,231.25,235.25,4654.68,0
+UGRO.US,D,20220119,000000,239.25,239.25,225,232.25,3930.84,0
+UGRO.US,D,20220120,000000,234.75,240,223.75,224.25,5730.84,0
+UGRO.US,D,20220121,000000,224,228.25,212.75,214.75,8362,0
+UGRO.US,D,20220124,000000,212.5,228.762,200,224.25,6860.8,0
+UGRO.US,D,20220125,000000,222,232.75,215.25,225,4531.84,0
+UGRO.US,D,20220126,000000,227.75,240,226.252,232.5,8124.320000000001,0
+UGRO.US,D,20220127,000000,233.75,238.085,225,226.75,2885.16,0
+UGRO.US,D,20220128,000000,226,233.38,221.5,226.75,3110.92,0
+UGRO.US,D,20220131,000000,226,242,226,236.75,4566.16,0
+UGRO.US,D,20220201,000000,239,255.5,230.75,248.25,16963.6,0
+UGRO.US,D,20220202,000000,256,257.125,239.5,242.5,5289.84,0
+UGRO.US,D,20220203,000000,237.25,257,233.75,246.75,5360.76,0
+UGRO.US,D,20220204,000000,245.25,264.75,242.042,252.5,3380.6,0
+UGRO.US,D,20220207,000000,252.75,264.75,251.75,260,2751.44,0
+UGRO.US,D,20220208,000000,259.5,270,259.5,269.25,2188.64,0
+UGRO.US,D,20220209,000000,271.25,274.25,258.5,268.5,6635.08,0
+UGRO.US,D,20220210,000000,262,280.5,262,270.75,4035.2400000000002,0
+UGRO.US,D,20220211,000000,272.75,286.5,263.75,271.25,3129.56,0
+UGRO.US,D,20220214,000000,271.75,277,264.66,272.25,1529.44,0
+UGRO.US,D,20220215,000000,275,281.875,267.25,279.25,4417.08,0
+UGRO.US,D,20220216,000000,277.75,286.25,270.25,284,1231.6000000000001,0
+UGRO.US,D,20220217,000000,279.75,284.25,273.5,275.5,1299.04,0
+UGRO.US,D,20220218,000000,272.75,273,237.752,244,7387.32,0
+UGRO.US,D,20220222,000000,241,246.75,233.752,235,2845.96,0
+UGRO.US,D,20220223,000000,238.5,244.635,216.892,218,11879.24,0
+UGRO.US,D,20220224,000000,212.25,232.5,205.5,230.5,4825.36,0
+UGRO.US,D,20220225,000000,234,234,221.25,224.5,3424.2000000000003,0
+UGRO.US,D,20220228,000000,223.25,234.25,222,228,1644,0
+UGRO.US,D,20220301,000000,225.5,225.5,212,212,5568.16,0
+UGRO.US,D,20220302,000000,216.25,222.5,212.5,217.5,4944.32,0
+UGRO.US,D,20220303,000000,220.5,221.25,205.5,209.25,3353.92,0
+UGRO.US,D,20220304,000000,208,224.748,206.25,215.25,4083.92,0
+UGRO.US,D,20220307,000000,213.5,217.125,205,211.75,3913.36,0
+UGRO.US,D,20220308,000000,212.5,228.5,206.5,217.75,3174.28,0
+UGRO.US,D,20220309,000000,223,226.5,218.25,223.25,1648.44,0
+UGRO.US,D,20220310,000000,220.25,241.75,219.5,240.25,5855.6,0
+UGRO.US,D,20220311,000000,239.5,246.25,236,239.75,1553.48,0
+UGRO.US,D,20220314,000000,243.25,247.5,231.5,247,3082.2000000000003,0
+UGRO.US,D,20220315,000000,250,250,244.5,246.25,2658,0
+UGRO.US,D,20220316,000000,248.75,259,248.438,258.5,1913.96,0
+UGRO.US,D,20220317,000000,255.75,277,255.75,267,4223.56,0
+UGRO.US,D,20220318,000000,267.25,305,265.25,305,13909.800000000001,0
+UGRO.US,D,20220321,000000,310,320.535,292.75,298.25,3618.36,0
+UGRO.US,D,20220322,000000,300.5,305.5,283.75,285.75,1547.52,0
+UGRO.US,D,20220323,000000,287.5,299.5,285,287.25,2310.6,0
+UGRO.US,D,20220324,000000,287.25,306.25,284.1,295.5,4250.52,0
+UGRO.US,D,20220325,000000,304,308.228,292.5,302.75,4978.4800000000005,0
+UGRO.US,D,20220328,000000,302.75,303.955,281.25,284.75,3213.4,0
+UGRO.US,D,20220329,000000,288.25,299.75,281.78,291.75,5350.400000000001,0
+UGRO.US,D,20220330,000000,310.5,310.5,265.625,268,7397.16,0
+UGRO.US,D,20220331,000000,264.5,280.875,256.5,268.5,5350.28,0
+UGRO.US,D,20220401,000000,268.5,272.5,260.25,262,2309.2000000000003,0
+UGRO.US,D,20220404,000000,266.5,277.25,263.557,265.5,2888.64,0
+UGRO.US,D,20220405,000000,269.25,271,240.75,242.75,7862.84,0
+UGRO.US,D,20220406,000000,240,242.875,227.5,232.25,5530.4400000000005,0
+UGRO.US,D,20220407,000000,232.25,236.25,220.75,232.75,3952.44,0
+UGRO.US,D,20220408,000000,234,234.75,223.75,226.625,3097.04,0
+UGRO.US,D,20220411,000000,227.5,236.25,225,230,3388.84,0
+UGRO.US,D,20220412,000000,232.25,240.75,211.75,213.75,8514.84,0
+UGRO.US,D,20220413,000000,218.25,233.75,214.25,218.75,9751.960000000001,0
+UGRO.US,D,20220414,000000,221,221,208.5,210.25,5764.92,0
+UGRO.US,D,20220418,000000,208.25,212.25,187.5,194.25,8869.52,0
+UGRO.US,D,20220419,000000,194.25,199.75,191,193.25,4378.04,0
+UGRO.US,D,20220420,000000,195,200,190.5,193.25,3845.16,0
+UGRO.US,D,20220421,000000,195,197.25,179.125,182.5,4527.52,0
+UGRO.US,D,20220422,000000,180.5,187.118,172.75,177,5259.64,0
+UGRO.US,D,20220425,000000,178.5,190.5,178.125,190.25,3217.4,0
+UGRO.US,D,20220426,000000,188.25,190.748,184,185.5,1487.84,0
+UGRO.US,D,20220427,000000,185.25,189,175,176.5,1317.1200000000001,0
+UGRO.US,D,20220428,000000,178.75,186.205,173.25,182,1715.08,0
+UGRO.US,D,20220429,000000,180.75,186.25,177.5,181.75,1358.08,0
+UGRO.US,D,20220502,000000,189,196,185.5,190.75,1982.04,0
+UGRO.US,D,20220503,000000,191.25,197.5,188.25,193.5,1348.3600000000001,0
+UGRO.US,D,20220504,000000,188.75,192.75,176.752,185.25,3456.7200000000003,0
+UGRO.US,D,20220505,000000,187.75,187.75,167.75,173.5,2961.92,0
+UGRO.US,D,20220506,000000,175,175,162.502,170,2271,0
+UGRO.US,D,20220509,000000,169,171.75,157.502,164.5,1732.16,0
+UGRO.US,D,20220510,000000,166.25,174.25,162.5,169.25,3661.48,0
+UGRO.US,D,20220511,000000,205.5,205.5,146.25,151.75,6360.28,0
+UGRO.US,D,20220512,000000,148,158.875,144.875,156.25,5044.56,0
+UGRO.US,D,20220513,000000,158.75,160.75,154,159,1264.48,0
+UGRO.US,D,20220516,000000,160.5,164,152.5,156,3334.52,0
+UGRO.US,D,20220517,000000,156.75,168.5,152.5,160.25,3361.92,0
+UGRO.US,D,20220518,000000,157,163.72,152,155,1786.68,0
+UGRO.US,D,20220519,000000,153.75,164.75,151.25,152,3803.2000000000003,0
+UGRO.US,D,20220520,000000,156.25,162.25,149.25,155.75,2446.28,0
+UGRO.US,D,20220523,000000,156.75,158,151.25,152,1705.32,0
+UGRO.US,D,20220524,000000,152.5,153.75,138.25,140.75,4030.84,0
+UGRO.US,D,20220525,000000,138.5,148.75,138.5,147.5,1421.32,0
+UGRO.US,D,20220526,000000,147.25,163,147.25,156.75,3780.44,0
+UGRO.US,D,20220527,000000,153.75,159.5,150,151.25,2799.56,0
+UGRO.US,D,20220531,000000,152.75,155,144.75,149,1701.2,0
+UGRO.US,D,20220601,000000,148.5,153.25,144.25,145.75,1573.4,0
+UGRO.US,D,20220602,000000,144.5,158.75,144.5,156.5,735.72,0
+UGRO.US,D,20220603,000000,154,154,146.25,148,1749.2,0
+UGRO.US,D,20220606,000000,147.5,148.248,143.625,146.25,1440.48,0
+UGRO.US,D,20220607,000000,143.5,156.25,143.5,153.75,1206.2,0
+UGRO.US,D,20220608,000000,152.75,158.5,150.6,158.5,1167.3600000000001,0
+UGRO.US,D,20220609,000000,154.5,154.5,148.5,149,822.64,0
+UGRO.US,D,20220610,000000,146.25,152.25,142.25,148,2054.6,0
+UGRO.US,D,20220613,000000,144.5,144.75,129.75,133,4074.96,0
+UGRO.US,D,20220614,000000,133.625,133.75,127,127,1742.88,0
+UGRO.US,D,20220615,000000,132.25,132.25,114.75,116.25,2791.48,0
+UGRO.US,D,20220616,000000,115,124,112.5,119,2985.64,0
+UGRO.US,D,20220617,000000,121.5,132.75,119,123,7015.32,0
+UGRO.US,D,20220621,000000,126.5,140.25,120.5,120.5,3423.8,0
+UGRO.US,D,20220622,000000,120.5,127.5,117.882,122,3285.12,0
+UGRO.US,D,20220623,000000,121,136,119.75,121.75,2580,0
+UGRO.US,D,20220624,000000,125,129.25,121.5,125.5,1950.56,0
+UGRO.US,D,20220627,000000,125.5,131.5,122.75,131.5,1050.48,0
+UGRO.US,D,20220628,000000,130.5,132.5,123.002,124,1571.16,0
+UGRO.US,D,20220629,000000,124.5,129.59,115.75,120.25,2210.16,0
+UGRO.US,D,20220630,000000,117,127.998,117,121,1682.88,0
+UGRO.US,D,20220701,000000,124.5,129.38,123,126.5,1020.96,0
+UGRO.US,D,20220705,000000,123.75,138.75,122.75,134.5,1391.28,0
+UGRO.US,D,20220706,000000,135.75,136.5,127.5,128.75,1192.2,0
+UGRO.US,D,20220707,000000,131.25,139.125,129.5,135.5,1516,0
+UGRO.US,D,20220708,000000,136,142,133.5,135.75,1580.16,0
+UGRO.US,D,20220711,000000,137.5,141.998,130.75,132,656.16,0
+UGRO.US,D,20220712,000000,133.5,141.25,130.25,138.25,1018.4,0
+UGRO.US,D,20220713,000000,138.25,142,133.5,139,829.76,0
+UGRO.US,D,20220714,000000,137.25,151.5,136.75,147.25,2163.7200000000003,0
+UGRO.US,D,20220715,000000,149.75,150.5,136.75,136.75,998.2,0
+UGRO.US,D,20220718,000000,139,140.125,133.77,135.5,2103.84,0
+UGRO.US,D,20220719,000000,137.25,149,135.875,148.25,1287.84,0
+UGRO.US,D,20220720,000000,149,162.25,147.445,156,2977.6,0
+UGRO.US,D,20220721,000000,159.75,166.5,154.25,155.5,1674.56,0
+UGRO.US,D,20220722,000000,155.75,164.748,149,150.5,1079.92,0
+UGRO.US,D,20220725,000000,150.75,160,150.75,157.5,569.88,0
+UGRO.US,D,20220726,000000,157.25,157.25,143.25,144.75,1043.3600000000001,0
+UGRO.US,D,20220727,000000,147.25,153.75,141.5,150.5,2668.32,0
+UGRO.US,D,20220728,000000,148,156.75,145.502,156.75,707.64,0
+UGRO.US,D,20220729,000000,155.5,164.5,151.252,164.5,1204.84,0
+UGRO.US,D,20220801,000000,164.5,173.75,163.875,171.25,1627.44,0
+UGRO.US,D,20220802,000000,168.5,178,166.5,171.75,1166.08,0
+UGRO.US,D,20220803,000000,172.75,175.622,156.5,159.75,2031.44,0
+UGRO.US,D,20220804,000000,160.25,167,153.502,155,1503.24,0
+UGRO.US,D,20220805,000000,149.5,158.5,149.5,154.5,876,0
+UGRO.US,D,20220808,000000,160.75,164.5,153.198,157,698.28,0
+UGRO.US,D,20220809,000000,157.25,158.498,143,144.5,1487.68,0
+UGRO.US,D,20220810,000000,148.75,151.998,144.5,148,1549.92,0
+UGRO.US,D,20220811,000000,148,154,142.25,142.75,802.36,0
+UGRO.US,D,20220812,000000,142,158.25,138.252,158,1783.44,0
+UGRO.US,D,20220815,000000,157.5,160,150.75,157,2334.16,0
+UGRO.US,D,20220816,000000,131.25,132.75,122.245,130.25,9422.800000000001,0
+UGRO.US,D,20220817,000000,125.25,126.25,109,116,14888.84,0
+UGRO.US,D,20220818,000000,114.75,119.782,107.75,111.25,4649.28,0
+UGRO.US,D,20220819,000000,111.25,118.027,98,105.5,9385.68,0
+UGRO.US,D,20220822,000000,98.25,101.275,91.625,92.75,6220.32,0
+UGRO.US,D,20220823,000000,91.25,100.497,91.25,93.5,6376.04,0
+UGRO.US,D,20220824,000000,94.5,100,90,91.5,4880.12,0
+UGRO.US,D,20220825,000000,92.5,98.1725,90.75,94.5,6091.56,0
+UGRO.US,D,20220826,000000,93.75,98.67,87.75,90.5,6061.84,0
+UGRO.US,D,20220829,000000,88.5,94.75,87.75,91.5,5238.96,0
+UGRO.US,D,20220830,000000,92.5,97.25,91,92,2737.4,0
+UGRO.US,D,20220831,000000,92.5,96.5575,92.5,94.25,1410.16,0
+UGRO.US,D,20220901,000000,94.5,96,92.5,93,955.16,0
+UGRO.US,D,20220902,000000,92,96.75,90,92.75,574.24,0
+UGRO.US,D,20220906,000000,92.75,96,90,90.25,1486.56,0
+UGRO.US,D,20220907,000000,90.5,93.5,88.25,92.75,1162.92,0
+UGRO.US,D,20220908,000000,94.25,96.25,88.75,89.5,5793.24,0
+UGRO.US,D,20220909,000000,90.25,94.0175,80,81.75,14783.04,0
+UGRO.US,D,20220912,000000,86.25,87.5,79.75,80,10009.4,0
+UGRO.US,D,20220913,000000,78.75,80.5,73.625,76.5,5868.92,0
+UGRO.US,D,20220914,000000,78.2475,78.875,72.75,77.5,7150.92,0
+UGRO.US,D,20220915,000000,77,80,75.2525,78,4253.4800000000005,0
+UGRO.US,D,20220916,000000,77.25,79,75,77.5,3729.8,0
+UGRO.US,D,20220919,000000,76.75,77.97,74.5,75,2759.7200000000003,0
+UGRO.US,D,20220920,000000,75,77.25,74,75.75,2902.88,0
+UGRO.US,D,20220921,000000,76.5,77.25,74.25,76,2922.44,0
+UGRO.US,D,20220922,000000,76,77.5,74.25,76,2597.52,0
+UGRO.US,D,20220923,000000,75.75,76.875,70,72.75,4208.28,0
+UGRO.US,D,20220926,000000,71.75,73.625,68.625,69.5,1914.28,0
+UGRO.US,D,20220927,000000,71.75,71.75,70,71,1096.88,0
+UGRO.US,D,20220928,000000,71.75,75,69,69.25,2350.6,0
+UGRO.US,D,20220929,000000,68.75,73.75,68.5,69,1222.56,0
+UGRO.US,D,20220930,000000,69.5,74.5,69,69.75,4187,0
+UGRO.US,D,20221003,000000,69.75,74.5,69,71.25,3423.28,0
+UGRO.US,D,20221004,000000,74.5,81,73.5125,79,1851.4,0
+UGRO.US,D,20221005,000000,78.25,84.5,76.7525,82.5,1817.56,0
+UGRO.US,D,20221006,000000,82.5,92.5,77.25,89.25,9517.6,0
+UGRO.US,D,20221007,000000,88.25,93.75,84.875,88,5567,0
+UGRO.US,D,20221010,000000,88.25,89.42,85,85,542.2,0
+UGRO.US,D,20221011,000000,88.75,104.248,86.5,96.25,8380.48,0
+UGRO.US,D,20221012,000000,95.25,99.7475,94.25,95.5,816.96,0
+UGRO.US,D,20221013,000000,92.25,97.5,87.25,95.75,1435.1200000000001,0
+UGRO.US,D,20221014,000000,95.5,98.5,94,95.75,2080.16,0
+UGRO.US,D,20221017,000000,97,104.75,97,103.5,2706,0
+UGRO.US,D,20221018,000000,105.25,108.25,98.75,99.5,3242.6800000000003,0
+UGRO.US,D,20221019,000000,98.75,103.75,96,96.5,3398.6,0
+UGRO.US,D,20221020,000000,96.375,112.5,96.375,108.75,3150,0
+UGRO.US,D,20221021,000000,108.25,114.5,104,114,3995.96,0
+UGRO.US,D,20221024,000000,112.5,113.5,106.93,111.5,1277.08,0
+UGRO.US,D,20221025,000000,109.75,117.5,109.75,115.75,4230.4,0
+UGRO.US,D,20221026,000000,115.5,115.5,108.25,109,1179.1200000000001,0
+UGRO.US,D,20221027,000000,110.25,110.25,97.5175,100.75,3329.08,0
+UGRO.US,D,20221028,000000,98.5,103,97.5,98.25,2245.08,0
+UGRO.US,D,20221031,000000,99,103.5,95.25,101.5,3958,0
+UGRO.US,D,20221101,000000,100.75,106.995,99.5,101.5,462.36,0
+UGRO.US,D,20221102,000000,100,101.25,95,98,1742.56,0
+UGRO.US,D,20221103,000000,97,97.25,93.75,95.5,2516.92,0
+UGRO.US,D,20221104,000000,97.5,98.9975,94.5,95.75,1318.48,0
+UGRO.US,D,20221107,000000,98.75,101.25,97.625,100,863.52,0
+UGRO.US,D,20221108,000000,99.75,105.747,99.5,102.75,1047.8,0
+UGRO.US,D,20221109,000000,103.25,104.3,99.5,99.5,1040.24,0
+UGRO.US,D,20221110,000000,102.5,106.375,100.502,103.5,2479.12,0
+UGRO.US,D,20221111,000000,107.5,108.997,96.75,98,3562.4,0
+UGRO.US,D,20221114,000000,97.5,106,97.5,102.5,1495.72,0
+UGRO.US,D,20221115,000000,103.75,106.248,99,104,1221.16,0
+UGRO.US,D,20221116,000000,104,110,102.5,107.75,974.6,0
+UGRO.US,D,20221117,000000,109.75,114.75,108.25,114.25,1038.04,0
+UGRO.US,D,20221118,000000,117.25,117.5,108.75,111,959.36,0
+UGRO.US,D,20221121,000000,109.25,111.75,105.5,107.5,1030.72,0
+UGRO.US,D,20221122,000000,107.75,116,105,108.25,422.64,0
+UGRO.US,D,20221123,000000,115.375,115.375,108.5,108.5,987.76,0
+UGRO.US,D,20221125,000000,109,118.247,108.07,114,409.2,0
+UGRO.US,D,20221128,000000,112.5,113,106.25,111.25,824.16,0
+UGRO.US,D,20221129,000000,111.25,114.955,109.005,112.75,648,0
+UGRO.US,D,20221130,000000,116.247,123.75,110.5,123.75,1524.96,0
+UGRO.US,D,20221201,000000,122,124.09,116,118.75,2744.44,0
+UGRO.US,D,20221202,000000,122.25,123.75,117.5,123.5,2727.7200000000003,0
+UGRO.US,D,20221205,000000,123.75,126,116.5,123.75,2471.4,0
+UGRO.US,D,20221206,000000,122.5,125,116.5,119.25,1940.52,0
+UGRO.US,D,20221207,000000,116,119.25,112.85,116,725.28,0
+UGRO.US,D,20221208,000000,115,115.5,108.75,112.5,1177.24,0
+UGRO.US,D,20221209,000000,116,118.5,109.75,112,1046.4,0
+UGRO.US,D,20221212,000000,108.75,116.998,105,105.5,455.44,0
+UGRO.US,D,20221213,000000,108,109.5,97.7525,102.5,1324.3600000000001,0
+UGRO.US,D,20221214,000000,103,103.75,80.75,84.375,5711.52,0
+UGRO.US,D,20221215,000000,78.25,84.3575,78.25,80.25,1413.84,0
+UGRO.US,D,20221216,000000,80,91.75,80,87.25,1577.1200000000001,0
+UGRO.US,D,20221219,000000,95.75,95.75,82.125,83.75,1005.2,0
+UGRO.US,D,20221220,000000,84,90.25,81,81,1094.68,0
+UGRO.US,D,20221221,000000,80.25,86.75,80.25,81.25,829.76,0
+UGRO.US,D,20221222,000000,80.25,85,76.19,80.75,1154,0
+UGRO.US,D,20221223,000000,78.5,81.9975,75,75,788.88,0
+UGRO.US,D,20221227,000000,75,85.25,75,80,1036.16,0
+UGRO.US,D,20221228,000000,77.75,78.25,70,70,3764.16,0
+UGRO.US,D,20221229,000000,71.5,77.25,69.25,71,1550.96,0
+UGRO.US,D,20221230,000000,68.75,71.75,65.75,68,4539.04,0
+UGRO.US,D,20230103,000000,66.25,71.02,66.25,69.5,953.6,0
+UGRO.US,D,20230104,000000,71.25,82.4175,70.25,76.25,1485.4,0
+UGRO.US,D,20230105,000000,77.0025,80.25,73.75,77.5,915.96,0
+UGRO.US,D,20230106,000000,77,78.875,75.25,75.25,764.2,0
+UGRO.US,D,20230109,000000,74.5,81.2475,72.5,72.5,2015.8400000000001,0
+UGRO.US,D,20230110,000000,72.5,77.5,72.5,76.5,1092.68,0
+UGRO.US,D,20230111,000000,75.5,80.9975,75.5,76.25,1527.88,0
+UGRO.US,D,20230112,000000,75,81.375,75,80,1432.24,0
+UGRO.US,D,20230113,000000,77.75,84.75,77.625,83.25,2086.12,0
+UGRO.US,D,20230117,000000,84.25,97.5,84,94.5,4808.76,0
+UGRO.US,D,20230118,000000,93.75,100.248,84,85,3384.76,0
+UGRO.US,D,20230119,000000,86,87.5,81.25,81.25,2330.92,0
+UGRO.US,D,20230120,000000,83.25,87.255,83.25,86.5,493.04,0
+UGRO.US,D,20230123,000000,84.25,87.75,84.25,87.25,820.64,0
+UGRO.US,D,20230124,000000,85.75,87.5,83.25,84.75,1110.64,0
+UGRO.US,D,20230125,000000,84,92.5,84,91,568,0
+UGRO.US,D,20230126,000000,92.5,92.5,86.25,91.5,1121,0
+UGRO.US,D,20230127,000000,91.9975,94.75,85.5,90,1818.2,0
+UGRO.US,D,20230130,000000,90,96.8,89.43,93.5,1413.92,0
+UGRO.US,D,20230131,000000,89.25,96.5,89.25,95,2787.48,0
+UGRO.US,D,20230201,000000,93.5,100.5,89.65,100.5,3144.6,0
+UGRO.US,D,20230202,000000,100.75,108.25,99,106,2907.16,0
+UGRO.US,D,20230203,000000,108.25,111.75,106,109.25,1904.8,0
+UGRO.US,D,20230206,000000,108.25,108.75,104.25,107.997,721.08,0
+UGRO.US,D,20230207,000000,105.25,107.232,96.25,96.5,1285.16,0
+UGRO.US,D,20230208,000000,97.75,104.75,97.75,100.75,491.12,0
+UGRO.US,D,20230209,000000,103.75,107,95,96,909.28,0
+UGRO.US,D,20230210,000000,95.25,98.5875,94,94,1529.44,0
+UGRO.US,D,20230213,000000,94,98.5,93.75,96.25,254.44,0
+UGRO.US,D,20230214,000000,94.25,96.4975,89.5,95,1255.24,0
+UGRO.US,D,20230215,000000,94.5,103.5,92.9,97.5,1190.48,0
+UGRO.US,D,20230216,000000,96,103,96,101.75,936.64,0
+UGRO.US,D,20230217,000000,101.488,103.738,100,100,592.6,0
+UGRO.US,D,20230221,000000,96.25,103.998,96.25,97.5,587.6800000000001,0
+UGRO.US,D,20230222,000000,101.27,102.5,93.5,93.5,611.64,0
+UGRO.US,D,20230223,000000,91.25,97.2475,91.25,95.5,875.16,0
+UGRO.US,D,20230224,000000,94.75,97.5,92.5,92.5,274.68,0
+UGRO.US,D,20230227,000000,94.25,95.98,91.76,95.25,505.16,0
+UGRO.US,D,20230228,000000,94,94,83.75,86,6379.8,0
+UGRO.US,D,20230301,000000,89.75,93.9975,82.75,83.5,1561.96,0
+UGRO.US,D,20230302,000000,82.75,91.7475,82.75,90.5,1132.68,0
+UGRO.US,D,20230303,000000,89.5,91.9975,89.5,90.5,443.6,0
+UGRO.US,D,20230306,000000,90.25,93.4975,86.25,88.5,1152.28,0
+UGRO.US,D,20230307,000000,89.25,89.25,84,88.25,882.36,0
+UGRO.US,D,20230308,000000,85.75,91.5,85.5,86.25,930,0
+UGRO.US,D,20230309,000000,88,89.955,85,85.75,514.48,0
+UGRO.US,D,20230310,000000,86.25,89.5,83.75,85.5,1534.16,0
+UGRO.US,D,20230313,000000,85.75,88.5,84.215,88.5,396.76,0
+UGRO.US,D,20230314,000000,87,90.75,78.75,79.25,2609.16,0
+UGRO.US,D,20230315,000000,79.5,84,79.5,80.5,313.64,0
+UGRO.US,D,20230316,000000,81.5,81.5,75.25,75.25,1877.48,0
+UGRO.US,D,20230317,000000,76.7,82.25,69.25,69.75,2644.16,0
+UGRO.US,D,20230320,000000,68.75,73.2475,62.5,64,3095.08,0
+UGRO.US,D,20230321,000000,65.25,65.995,59.5,59.5,2457.2000000000003,0
+UGRO.US,D,20230322,000000,60.75,69.5,60.75,65.25,2552.12,0
+UGRO.US,D,20230323,000000,67.5,69.4975,62.7575,63.75,635.8000000000001,0
+UGRO.US,D,20230324,000000,62.75,65.4725,62.75,64.5,195.04,0
+UGRO.US,D,20230327,000000,65.25,65.5925,62.25,64.75,466.2,0
+UGRO.US,D,20230328,000000,63,64.25,61.75,61.75,350.92,0
+UGRO.US,D,20230329,000000,61.75,63.2475,61,62,598.76,0
+UGRO.US,D,20230330,000000,61.25,67.9975,61.25,66.2525,1537.6000000000001,0
+UGRO.US,D,20230331,000000,63.75,74.5,61,67.5,1352.52,0
+UGRO.US,D,20230403,000000,69.75,70.5,65,67.25,1381.44,0
+UGRO.US,D,20230404,000000,68.5,69.25,66.75,69,424.92,0
+UGRO.US,D,20230405,000000,65.25,68,62.375,65.25,672.28,0
+UGRO.US,D,20230406,000000,64.25,66.25,57.25,59.75,3282.84,0
+UGRO.US,D,20230410,000000,59.75,60.25,56,58.5,1094.52,0
+UGRO.US,D,20230411,000000,58.75,59,42.5,43,5775.04,0
+UGRO.US,D,20230412,000000,49.75,51.44,37.5,40.75,51136.8,0
+UGRO.US,D,20230413,000000,41,45,41,44.25,11502.08,0
+UGRO.US,D,20230414,000000,44.25,56,43.75,52,18577.920000000002,0
+UGRO.US,D,20230417,000000,52.75,58,48.25,55.5,10299.84,0
+UGRO.US,D,20230418,000000,56,57.5,49.5,52,3957.6,0
+UGRO.US,D,20230419,000000,50.5,51,48.6975,49.25,1159.1200000000001,0
+UGRO.US,D,20230420,000000,49.65,56.7475,47.5,48.75,10588.92,0
+UGRO.US,D,20230421,000000,49.25,49.4975,46.5025,48.75,1102.2,0
+UGRO.US,D,20230424,000000,49,50.9675,45.25,45.5,1805.6000000000001,0
+UGRO.US,D,20230425,000000,46.25,47.0075,44.5,44.75,1795.6000000000001,0
+UGRO.US,D,20230426,000000,46.4975,47.75,44.75,46.375,1288.1200000000001,0
+UGRO.US,D,20230427,000000,49.25,49.25,45.895,47.75,1645.68,0
+UGRO.US,D,20230428,000000,48,51.0475,47.75,48.75,1025.64,0
+UGRO.US,D,20230501,000000,49.75,50.25,45.75,45.75,819.2,0
+UGRO.US,D,20230502,000000,45.75,49.7475,45.75,48,1570.1200000000001,0
+UGRO.US,D,20230503,000000,47.25,49.75,47.25,47.75,1282.6000000000001,0
+UGRO.US,D,20230504,000000,49,54.9875,47.5025,51.75,1564.32,0
+UGRO.US,D,20230505,000000,53,54.25,49.25,51,2328.64,0
+UGRO.US,D,20230508,000000,45.25,48.5,43.75,44,6099.36,0
+UGRO.US,D,20230509,000000,44,44.75,43.75,44.75,1723.4,0
+UGRO.US,D,20230510,000000,44.2525,47,43.75,43.75,2795.96,0
+UGRO.US,D,20230511,000000,44.75,45.75,32,32.5,7205.88,0
+UGRO.US,D,20230512,000000,34,36.75,31.5,35.25,5770.4400000000005,0
+UGRO.US,D,20230515,000000,33.75,39.75,33.75,39.25,4632.28,0
+UGRO.US,D,20230516,000000,39,43.25,38.25,41.25,2263.7200000000003,0
+UGRO.US,D,20230517,000000,43,43.75,41.5025,43.25,1487.56,0
+UGRO.US,D,20230518,000000,42.5,48.5,42.48,43.75,5319.8,0
+UGRO.US,D,20230519,000000,45,45,37.7,42.25,14743.32,0
+UGRO.US,D,20230522,000000,41,42.42,36.25,37.25,4020.1600000000003,0
+UGRO.US,D,20230523,000000,38,40,37.25,38.375,1750.68,0
+UGRO.US,D,20230524,000000,37.75,37.75,33,35,3918.44,0
+UGRO.US,D,20230525,000000,35.75,35.75,33.25,33.25,749.44,0
+UGRO.US,D,20230526,000000,34.74,34.7475,31.25,32.25,4106.76,0
+UGRO.US,D,20230530,000000,34,34.625,32.5,33.75,755.4,0
+UGRO.US,D,20230531,000000,33.795,34.5,29.75,30.75,7164.84,0
+UGRO.US,D,20230601,000000,33,33,30.76,31.75,3144.7200000000003,0
+UGRO.US,D,20230602,000000,32.75,33.0025,30.05,31.75,3476.36,0
+UGRO.US,D,20230605,000000,31,32,28.5675,29.035,2776,0
+UGRO.US,D,20230606,000000,29.25,33.25,27.7525,30.75,5357.64,0
+UGRO.US,D,20230607,000000,30.5,32,28.25,29.25,4096.76,0
+UGRO.US,D,20230608,000000,29.25,30.5,27.75,28.285,2178.44,0
+UGRO.US,D,20230609,000000,28.75,33,28.43,32,2980.2000000000003,0
+UGRO.US,D,20230612,000000,32.75,36.25,31.25,35.25,4611.6,0
+UGRO.US,D,20230613,000000,36,41.25,35,39.75,6601.4400000000005,0
+UGRO.US,D,20230614,000000,40,40,32.5,33.75,8270.44,0
+UGRO.US,D,20230615,000000,34.5,35.75,34,34.5,2123.52,0
+UGRO.US,D,20230616,000000,35.5,35.75,34.25,35.25,1041.56,0
+UGRO.US,D,20230620,000000,35.75,36.75,35,36,1547.2,0
+UGRO.US,D,20230621,000000,36.5,36.5,33,33.75,2348.48,0
+UGRO.US,D,20230622,000000,34.25,34.25,32,32.5,1215.24,0
+UGRO.US,D,20230623,000000,32.5,35.5,31.57,33.25,3046.76,0
+UGRO.US,D,20230626,000000,33.75,33.75,29.75,30.34,2797.2400000000002,0
+UGRO.US,D,20230627,000000,30.5,30.5,27.25,29.25,5167.56,0
+UGRO.US,D,20230628,000000,28.25,30.5,28.25,30,521.24,0
+UGRO.US,D,20230629,000000,29.5,30,28.8675,29.5,319.56,0
+UGRO.US,D,20230630,000000,28.75,30,28.75,29.5,790.88,0
+UGRO.US,D,20230703,000000,30,33.25,29.25,32.25,1362.44,0
+UGRO.US,D,20230705,000000,31,31.5,30.25,30.5,1041.04,0
+UGRO.US,D,20230706,000000,32,39.25,31.25,36.75,12850.04,0
+UGRO.US,D,20230707,000000,38,50.75,36.75,47.5,80411.76,0
+UGRO.US,D,20230710,000000,47.5,52.5,43,49.75,36457.68,0
+UGRO.US,D,20230711,000000,47.5,48.25,41.25,43,10127.72,0
+UGRO.US,D,20230712,000000,43.75,43.79,39.25,41.25,5160.16,0
+UGRO.US,D,20230713,000000,41.25,41.25,35.25,36.5,11176.12,0
+UGRO.US,D,20230714,000000,36.25,38.75,36.25,37.75,5372.36,0
+UGRO.US,D,20230717,000000,38.25,39.7475,33.25,34.75,7316.2,0
+UGRO.US,D,20230718,000000,34,35.5,33.75,34.5,1228.48,0
+UGRO.US,D,20230719,000000,35,39.0525,34.25,38,7437.04,0
+UGRO.US,D,20230720,000000,38,38,35,35.25,3057.64,0
+UGRO.US,D,20230721,000000,35.625,36.9925,33.75,35.25,2956.8,0
+UGRO.US,D,20230724,000000,34.75,36.225,33.7525,34.25,1494.24,0
+UGRO.US,D,20230725,000000,34.275,35.25,33.7525,34.25,1685.24,0
+UGRO.US,D,20230726,000000,34.75,36.245,33.75,34.75,2716.96,0
+UGRO.US,D,20230727,000000,34.25,34.2975,32.3,32.5,3036.64,0
+UGRO.US,D,20230728,000000,32.25,33.25,31.25,31.5,4401.2,0
+UGRO.US,D,20230731,000000,31.25,34,31.25,33.625,1325.3600000000001,0
+UGRO.US,D,20230801,000000,34.25,34.61,30.75,32.5,2275.08,0
+UGRO.US,D,20230802,000000,32.25,32.5,30.75,32,1094.52,0
+UGRO.US,D,20230803,000000,31.25,33.5,30,30,4013.92,0
+UGRO.US,D,20230804,000000,30.125,32,30,31.25,1777.2,0
+UGRO.US,D,20230807,000000,30.75,30.9725,29.75,30,791.9200000000001,0
+UGRO.US,D,20230808,000000,29.75,30.9975,29.4125,29.75,4467.52,0
+UGRO.US,D,20230809,000000,30.625,31,29,29.75,1806.48,0
+UGRO.US,D,20230810,000000,29.25,30.25,28.75,30,726.44,0
+UGRO.US,D,20230811,000000,29.25,30,28.5,29.5,1155.56,0
+UGRO.US,D,20230814,000000,30.75,30.7525,28.7525,30.4625,2245.76,0
+UGRO.US,D,20230815,000000,29,29.75,27.75,28,1610.04,0
+UGRO.US,D,20230816,000000,30.25,30.25,27.5,27.75,1101.16,0
+UGRO.US,D,20230817,000000,27.5,29.5,27.2175,28.5,814.24,0
+UGRO.US,D,20230818,000000,28.5,29.75,28,28.75,441.56,0
+UGRO.US,D,20230821,000000,28.75,29.25,27.5275,27.8525,323.12,0
+UGRO.US,D,20230822,000000,28.75,28.75,27.25,28,824.52,0
+UGRO.US,D,20230823,000000,27.3,28,26.75,27.5,1382.4,0
+UGRO.US,D,20230824,000000,27.25,27.5,26,27.5,3040.7200000000003,0
+UGRO.US,D,20230825,000000,26.75,28.25,26,27.75,1010.0400000000001,0
+UGRO.US,D,20230828,000000,26.5025,28.1075,26.25,26.25,1221.6000000000001,0
+UGRO.US,D,20230829,000000,26.25,27.25,25.25,25.875,1750.6000000000001,0
+UGRO.US,D,20230830,000000,25.5,32.25,25.25,25.5,10419.92,0
+UGRO.US,D,20230831,000000,26.25,28.75,24.97,25,15283.64,0
+UGRO.US,D,20230901,000000,27.5,35.25,27.5,32.25,46959.44,0
+UGRO.US,D,20230905,000000,32.5,38.5,31.3875,34.75,15972.04,0
+UGRO.US,D,20230906,000000,35.5,36.5,32.75,33.5,4855.76,0
+UGRO.US,D,20230907,000000,33.25,33.25,30,32.5,6714.2,0
+UGRO.US,D,20230908,000000,32.25,35.85,31,34.25,9663.16,0
+UGRO.US,D,20230911,000000,34.5,36,32.75,33.25,6519.8,0
+UGRO.US,D,20230912,000000,32.25,34.25,31.25,31.75,5136.2,0
+UGRO.US,D,20230913,000000,34.75,36,31.5,35.25,25670.600000000002,0
+UGRO.US,D,20230914,000000,35.75,41.25,33.88,35.5,13784.36,0
+UGRO.US,D,20230915,000000,36.75,37,34.5,35,2822.12,0
+UGRO.US,D,20230918,000000,35,35,33,33.5,2742.92,0
+UGRO.US,D,20230919,000000,33.75,34.25,32.25,33.25,3458.76,0
+UGRO.US,D,20230920,000000,34,34.125,33,33,1873.88,0
+UGRO.US,D,20230921,000000,33,33.625,31.75,32.5,1572.4,0
+UGRO.US,D,20230922,000000,32.25,32.5,31.25,32.25,1622.8400000000001,0
+UGRO.US,D,20230925,000000,31.25,33.5,30.75,32.5,1914.48,0
+UGRO.US,D,20230926,000000,33,35.75,32.5,35,7131.400000000001,0
+UGRO.US,D,20230927,000000,33.25,36.25,33.25,35.25,2517.88,0
+UGRO.US,D,20230928,000000,35.6625,35.675,32.75,33.5,2128.96,0
+UGRO.US,D,20230929,000000,34.605,34.7475,32.75,34,2298.4,0
+UGRO.US,D,20231002,000000,33.5,35,33,33.75,3824.08,0
+UGRO.US,D,20231003,000000,33.87,34,30.75,30.75,1890.8,0
+UGRO.US,D,20231004,000000,30,32.5,30,30.5,732.12,0
+UGRO.US,D,20231005,000000,31.75,31.75,29.5,30,672.6800000000001,0
+UGRO.US,D,20231006,000000,29.75,31.25,29.5,30,1603.2,0
+UGRO.US,D,20231009,000000,29.875,30.5,29.045,30,603,0
+UGRO.US,D,20231010,000000,30,31.75,30,31,340.16,0
+UGRO.US,D,20231011,000000,31.875,32.5,30.75,30.75,643.5600000000001,0
+UGRO.US,D,20231012,000000,30.2525,30.75,29.25,29.25,534.4,0
+UGRO.US,D,20231013,000000,30.19,30.75,29.25,29.25,295.2,0
+UGRO.US,D,20231016,000000,29,30,29,29.25,519.28,0
+UGRO.US,D,20231017,000000,28.75,30,28.5,29.25,1150.16,0
+UGRO.US,D,20231018,000000,30,31,30,31,607.8000000000001,0
+UGRO.US,D,20231019,000000,30,30.5,29.485,30.155,63.52,0
+UGRO.US,D,20231020,000000,30,30.275,29,29.5,733.16,0
+UGRO.US,D,20231023,000000,29.25,30.25,29.25,30.1125,72.72,0
+UGRO.US,D,20231024,000000,30,33.9925,30,33.75,3869.48,0
+UGRO.US,D,20231025,000000,33.75,34.25,32.5,32.5,1630.08,0
+UGRO.US,D,20231026,000000,32.5,34.25,31.5,33.0675,770.4,0
+UGRO.US,D,20231027,000000,32.5,32.5,30.25,30.5,963,0
+UGRO.US,D,20231030,000000,31.8825,31.8825,30.81,31.5,919.4,0
+UGRO.US,D,20231031,000000,31.935,33.75,31.5,33.75,515.88,0
+UGRO.US,D,20231101,000000,33.75,34.25,33,34.25,348.6,0
+UGRO.US,D,20231102,000000,34,35.5,30,33.5,3886,0
+UGRO.US,D,20231103,000000,34.125,35.75,33.87,35,404.40000000000003,0
+UGRO.US,D,20231106,000000,34,35,31.25,33.25,1550.64,0
+UGRO.US,D,20231107,000000,33.5,34.5,33.2525,34.25,388.72,0
+UGRO.US,D,20231108,000000,34.25,35.705,33,33.75,1018.5600000000001,0
+UGRO.US,D,20231109,000000,33.75,33.75,31.2525,32.5,914.2,0
+UGRO.US,D,20231110,000000,32,33.75,31.5,33.5,1694.68,0
+UGRO.US,D,20231113,000000,32.5,32.75,29.875,31.75,5659,0
+UGRO.US,D,20231114,000000,30.75,31.25,29.25,29.7525,2479.28,0
+UGRO.US,D,20231115,000000,29.3625,31.765,29.25,29.25,1068.48,0
+UGRO.US,D,20231116,000000,31,31,29,29.5,476.2,0
+UGRO.US,D,20231117,000000,29,30,28.5,29.75,1793.3600000000001,0
+UGRO.US,D,20231120,000000,29.25,29.75,28,28,1390.56,0
+UGRO.US,D,20231121,000000,27,28.75,27,28,1065.72,0
+UGRO.US,D,20231122,000000,28.75,29,28.5,28.75,194.48000000000002,0
+UGRO.US,D,20231124,000000,28.75,28.7525,28.25,28.25,181.04,0
+UGRO.US,D,20231127,000000,29,29.25,27.5,27.5,3117.36,0
+UGRO.US,D,20231128,000000,28.75,28.75,27.75,28.75,2485.96,0
+UGRO.US,D,20231129,000000,29.4925,30,28.625,29,968.08,0
+UGRO.US,D,20231130,000000,30.5,31,27.75,28,13324.960000000001,0
+UGRO.US,D,20231201,000000,28.5,29.5,27.135,29.5,3868.56,0
+UGRO.US,D,20231204,000000,28.75,29.5175,28,29.125,1932.72,0
+UGRO.US,D,20231205,000000,28.75,29.8425,26.5,26.5,4436.92,0
+UGRO.US,D,20231206,000000,26.75,28.25,26.75,27.5,1013,0
+UGRO.US,D,20231207,000000,28.25,29.5,27.9975,29.25,2204.08,0
+UGRO.US,D,20231208,000000,29,29.25,25.5,28.25,6618.2,0
+UGRO.US,D,20231211,000000,28,28.5,27,27.25,1417.6000000000001,0
+UGRO.US,D,20231212,000000,27.75,28,26.375,26.5,1412.92,0
+UGRO.US,D,20231213,000000,27.25,28.75,26.25,27.75,2658.2000000000003,0
+UGRO.US,D,20231214,000000,27.5,31,27.5,30,4585.68,0
+UGRO.US,D,20231215,000000,30.5,31,29.25,29.25,1169.64,0
+UGRO.US,D,20231218,000000,30.5,30.5,28.75,29.5,400.6,0
+UGRO.US,D,20231219,000000,30.5,30.5,28.25,29.75,1424.72,0
+UGRO.US,D,20231220,000000,30,30.5,29,29.25,2031.04,0
+UGRO.US,D,20231221,000000,28.75,30.5,28.75,29.75,1026.64,0
+UGRO.US,D,20231222,000000,29.9275,31.75,29.2525,31.25,1596.32,0
+UGRO.US,D,20231226,000000,31.25,33.5,30.25,32.5,2737.64,0
+UGRO.US,D,20231227,000000,32.985,36,32.0025,33.875,3131.36,0
+UGRO.US,D,20231228,000000,34.25,36.25,34,35.75,2832.36,0
+UGRO.US,D,20231229,000000,35,37.5,33.75,35,6087.56,0
+UGRO.US,D,20240102,000000,34.25,36.7525,32.25,35.25,21061.56,0
+UGRO.US,D,20240103,000000,35,38.75,35,38,5047.64,0
+UGRO.US,D,20240104,000000,38.5,44.25,38.5,44,12420.12,0
+UGRO.US,D,20240105,000000,44.25,44.5,41.75,42.25,4034.2400000000002,0
+UGRO.US,D,20240108,000000,42.75,42.75,39.08,40.75,3057.84,0
+UGRO.US,D,20240109,000000,41.25,42.25,38.5025,40,2658.56,0
+UGRO.US,D,20240110,000000,39.25,40.125,38,39,2460.76,0
+UGRO.US,D,20240111,000000,39.9975,39.9975,35.25,37.5,3666.36,0
+UGRO.US,D,20240112,000000,37.25,39.9975,36.25,36.75,722.24,0
+UGRO.US,D,20240116,000000,39.75,41.25,37.425,38.5,5340.24,0
+UGRO.US,D,20240117,000000,38.5,38.75,35.7525,37.2475,1173.92,0
+UGRO.US,D,20240118,000000,38.5,38.5,36.5,38,2663.28,0
+UGRO.US,D,20240119,000000,38.75,39.75,36,38,2414.2400000000002,0
+UGRO.US,D,20240122,000000,38.25,38.75,37,38,317.48,0
+UGRO.US,D,20240123,000000,39,39.25,38,38.75,953.6,0
+UGRO.US,D,20240124,000000,39.3125,40.75,37.2625,39.75,3313.16,0
+UGRO.US,D,20240125,000000,40.5,41.25,38.75,40.25,929.2,0
+UGRO.US,D,20240126,000000,40.75,41.25,40.5,40.78,784.36,0
+UGRO.US,D,20240129,000000,40.75,42.75,40.25,42.5,1047.44,0
+UGRO.US,D,20240130,000000,42.75,43.5,41.25,43,463.04,0
+UGRO.US,D,20240131,000000,42.5,43.25,41.5,41.5,959.16,0
+UGRO.US,D,20240201,000000,42.625,47,41.5,46.745,5287.56,0
+UGRO.US,D,20240202,000000,45.5,49.5,45.25,47,3894.84,0
+UGRO.US,D,20240205,000000,47,47.1875,43.105,44,1869.48,0
+UGRO.US,D,20240206,000000,45.5,49.75,45,49.75,4774.08,0
+UGRO.US,D,20240207,000000,49.75,49.75,45.5,45.5,1384.72,0
+UGRO.US,D,20240208,000000,45.75,48.25,44.2525,46,2175.96,0
+UGRO.US,D,20240209,000000,45.75,52,45.75,52,9668.04,0
+UGRO.US,D,20240212,000000,53.25,65.7225,52.75,59,15366.04,0
+UGRO.US,D,20240213,000000,57.25,63,57.25,62.5,2880.52,0
+UGRO.US,D,20240214,000000,65,66.25,61.5,65.75,3402.56,0
+UGRO.US,D,20240215,000000,64.5,67.75,54.25,54.75,6512.72,0
+UGRO.US,D,20240216,000000,55.5,65,53.7525,60.75,7436.68,0
+UGRO.US,D,20240220,000000,62.5,70.5,60.75,70.5,6009.400000000001,0
+UGRO.US,D,20240221,000000,71,71,62.5,63.625,2863.76,0
+UGRO.US,D,20240222,000000,65.25,66.25,59.75,62.25,2343.36,0
+UGRO.US,D,20240223,000000,63.75,63.75,56.75,58,3522.4,0
+UGRO.US,D,20240226,000000,59,68.785,59,63.75,6426.52,0
+UGRO.US,D,20240227,000000,63.5,65.5,59.7975,60.25,2572.6,0
+UGRO.US,D,20240228,000000,60.25,62.725,59,60,1352.76,0
+UGRO.US,D,20240229,000000,59.75,59.75,54.5,56.75,3279.7200000000003,0
+UGRO.US,D,20240301,000000,55.75,56.5,49.76,55,7672.4800000000005,0
+UGRO.US,D,20240304,000000,52.25,54.5,50,50.25,7610.96,0
+UGRO.US,D,20240305,000000,50.25,54.5,45.77,51.5,3507.48,0
+UGRO.US,D,20240306,000000,51.5,54.75,51.25,52.75,1495.08,0
+UGRO.US,D,20240307,000000,52.75,53.75,49.25,52.25,2901.7200000000003,0
+UGRO.US,D,20240308,000000,52.5,52.5,49.5,49.625,2664.96,0
+UGRO.US,D,20240311,000000,48.5,50.75,46.625,47,2660.36,0
+UGRO.US,D,20240312,000000,47,50.25,47,49,1173,0
+UGRO.US,D,20240313,000000,49.75,54.375,48.5,52,2327.44,0
+UGRO.US,D,20240314,000000,51.25,53.5,48.1725,50,819.52,0
+UGRO.US,D,20240315,000000,50.25,56.25,49.75,55,5349.08,0
+UGRO.US,D,20240318,000000,55,60.5,54.75,54.75,7510.68,0
+UGRO.US,D,20240319,000000,53.5,55.8375,52.25,53.75,1382.08,0
+UGRO.US,D,20240320,000000,54.5,56.7175,50,51.25,3832.6800000000003,0
+UGRO.US,D,20240321,000000,51,53.7375,50,52.25,2194.2400000000002,0
+UGRO.US,D,20240322,000000,51.25,57,51.25,54,11365.72,0
+UGRO.US,D,20240325,000000,54.25,54.7125,45,48,6561.16,0
+UGRO.US,D,20240326,000000,48.75,51.25,46.75,48.75,5587.12,0
+UGRO.US,D,20240327,000000,48.75,48.75,44.25,45.375,17030.24,0
+UGRO.US,D,20240328,000000,36,36.5,32.5,34.25,23143.56,0
+UGRO.US,D,20240401,000000,33.25,34.5,32.25,33.5,6632.4800000000005,0
+UGRO.US,D,20240402,000000,33.25,40.25,33.17,37.75,16488.64,0
+UGRO.US,D,20240403,000000,41.5,49,39,47.75,21071.28,0
+UGRO.US,D,20240404,000000,50,50,40.25,41.25,9263.68,0
+UGRO.US,D,20240405,000000,40.75,43.01,40,41,1083.32,0
+UGRO.US,D,20240408,000000,40.75,43.75,40.035,43.5,2018.6000000000001,0
+UGRO.US,D,20240409,000000,43,43.5,42,42.75,1227,0
+UGRO.US,D,20240410,000000,42.25,44.5,41.75,44,1570.76,0
+UGRO.US,D,20240411,000000,41.75,43.75,41.75,43,689.4,0
+UGRO.US,D,20240412,000000,43.75,43.75,41,41,995.9200000000001,0
+UGRO.US,D,20240415,000000,41.75,43.75,41.25,42.75,2181.32,0
+UGRO.US,D,20240416,000000,42,42.5,40.5,40.7475,904.24,0
+UGRO.US,D,20240417,000000,41,41.75,38.25,39.75,2299.2000000000003,0
+UGRO.US,D,20240418,000000,38.3,41,38.3,38.75,1326.08,0
+UGRO.US,D,20240419,000000,38.25,39.25,38,39.2125,755.32,0
+UGRO.US,D,20240422,000000,39.625,41.25,38.0325,41.25,1267.04,0
+UGRO.US,D,20240423,000000,38.7,42.7475,38.7,41.5,582.96,0
+UGRO.US,D,20240424,000000,42,42.7475,41.25,41.5,422.56,0
+UGRO.US,D,20240425,000000,41.75,46.25,41.75,45.75,2188.48,0
+UGRO.US,D,20240426,000000,44.75,46.0025,43.75,43.75,592,0
+UGRO.US,D,20240429,000000,44.5,44.5,43.1975,44.25,1627.44,0
+UGRO.US,D,20240430,000000,43.75,54,43.75,52.25,9653.2,0
+UGRO.US,D,20240501,000000,50.25,53.75,46.5,46.5,3473.88,0
+UGRO.US,D,20240502,000000,48.75,48.75,46.5,48.25,633.44,0
+UGRO.US,D,20240503,000000,49,52.225,48.75,49.75,1302.6000000000001,0
+UGRO.US,D,20240506,000000,50.5,50.5,43.75,47.25,4722.400000000001,0
+UGRO.US,D,20240507,000000,47.5,47.5,44.75,45.5,619.2,0
+UGRO.US,D,20240508,000000,46.635,47.4725,45.75,46.25,318.40000000000003,0
+UGRO.US,D,20240509,000000,46.5,48.25,44.75,47,1726.6000000000001,0
+UGRO.US,D,20240510,000000,47.5,47.5,44.75,46,2384.32,0
+UGRO.US,D,20240513,000000,45.5,46.25,44.5,46.25,3261.88,0
+UGRO.US,D,20240514,000000,46.25,46.75,44,46.25,4324.76,0
+UGRO.US,D,20240515,000000,46.75,46.75,37.5,37.75,3649.04,0
+UGRO.US,D,20240516,000000,42.5,44.9125,42.5,43.75,3060.7200000000003,0
+UGRO.US,D,20240517,000000,44.25,45,42.75,42.75,658.16,0
+UGRO.US,D,20240520,000000,43.25,43.75,41.75,42.5,765,0
+UGRO.US,D,20240521,000000,41.75,43,41.75,42.75,905.28,0
+UGRO.US,D,20240522,000000,42,42.325,40,40.25,1612.48,0
+UGRO.US,D,20240523,000000,41.25,41.25,39.75,39.75,946.6800000000001,0
+UGRO.US,D,20240524,000000,39.8275,41.375,39.8275,40.25,860.8000000000001,0
+UGRO.US,D,20240528,000000,40.5,41.25,39.875,40.275,328.96,0
+UGRO.US,D,20240529,000000,39.75,40,39,39,670.44,0
+UGRO.US,D,20240530,000000,39.4975,39.5,37.25,37.25,1609.04,0
+UGRO.US,D,20240531,000000,37.5,38.63,33.5,33.75,4071.32,0
+UGRO.US,D,20240603,000000,37.25,37.25,33.25,33.25,2409.2000000000003,0
+UGRO.US,D,20240604,000000,34,35,33,33.25,752.52,0
+UGRO.US,D,20240605,000000,32.5,37.5,32.5,37.5,2097.2400000000002,0
+UGRO.US,D,20240606,000000,39,39,35,37.25,3994.44,0
+UGRO.US,D,20240607,000000,37.5,37.5,34.5,35.75,1947.28,0
+UGRO.US,D,20240610,000000,35.25,36.25,32.5,32.5,3156.52,0
+UGRO.US,D,20240611,000000,33.75,34.25,32.5025,33.5,1402.04,0
+UGRO.US,D,20240612,000000,32.75,35,32.75,34.25,795.16,0
+UGRO.US,D,20240613,000000,33.715,34.9975,33,33.6625,486.96000000000004,0
+UGRO.US,D,20240614,000000,33,34.75,32.75,33.75,528.96,0
+UGRO.US,D,20240617,000000,34.4525,35.25,33.75,35,604.64,0
+UGRO.US,D,20240618,000000,35.25,35.75,33.5,33.5,1345.72,0
+UGRO.US,D,20240620,000000,33.5,34.5,32.25,32.25,1670.16,0
+UGRO.US,D,20240621,000000,32.2675,32.5,31.75,32.5,2010.28,0
+UGRO.US,D,20240624,000000,32.25,33.25,31.75,31.75,1487.52,0
+UGRO.US,D,20240625,000000,32.25,32.5,31,31,913.52,0
+UGRO.US,D,20240626,000000,31.25,31.35,28.5,29.5,6035.92,0
+UGRO.US,D,20240627,000000,29.9975,33.5,29,32.75,2108.32,0
+UGRO.US,D,20240628,000000,33,33.5,31.7525,33.25,1001.9200000000001,0
+UGRO.US,D,20240701,000000,33.25,33.75,32.75,33.25,835.5600000000001,0
+UGRO.US,D,20240702,000000,32.5,33.5,32,32.75,364.2,0
+UGRO.US,D,20240703,000000,32.3975,35,32.3975,34.25,581.28,0
+UGRO.US,D,20240705,000000,34.25,36.25,33.5025,36,1026.96,0
+UGRO.US,D,20240708,000000,36,36,34.5,35,360.8,0
+UGRO.US,D,20240709,000000,34.75,35,34.125,34.5,505.76,0
+UGRO.US,D,20240710,000000,34.5,41.25,34.5,38,3619.7200000000003,0
+UGRO.US,D,20240711,000000,38.48,38.9725,35.5025,36.5,641.6800000000001,0
+UGRO.US,D,20240712,000000,37.5,37.5,36,37.5,807.16,0
+UGRO.US,D,20240715,000000,37,37.5,35.5,36.75,3549.56,0
+UGRO.US,D,20240716,000000,37.25,39.5,37.25,38.5,808.4,0
+UGRO.US,D,20240717,000000,38,39.2475,37,38.5,1262.8,0
+UGRO.US,D,20240718,000000,38.125,38.6875,37.8375,38.25,474.68,0
+UGRO.US,D,20240719,000000,38.5,38.5,37.25,37.25,95.2,0
+UGRO.US,D,20240722,000000,39,39,37.75,38.5,640.6800000000001,0
+UGRO.US,D,20240723,000000,38.75,39.485,37.5,38.25,747.28,0
+UGRO.US,D,20240724,000000,37.5,39.2625,37.5,38.25,341.88,0
+UGRO.US,D,20240725,000000,37.25,38.7325,36.75,37.5,431.96000000000004,0
+UGRO.US,D,20240726,000000,37.5,37.5,36.25,37,410.32,0
+UGRO.US,D,20240729,000000,37,37.4525,35,35.75,914.5600000000001,0
+UGRO.US,D,20240730,000000,35.25,36.75,34.78,36.25,460.2,0
+UGRO.US,D,20240731,000000,35.25,35.435,33.75,35,1614.8400000000001,0
+UGRO.US,D,20240801,000000,34.5,35.7475,30.5,32.5,2956.36,0
+UGRO.US,D,20240802,000000,31.5,34,31.5,32.25,378.44,0
+UGRO.US,D,20240805,000000,31.5,32,29.75,31.5,1925.16,0
+UGRO.US,D,20240806,000000,31.25,32.25,31.25,31.75,167.92000000000002,0
+UGRO.US,D,20240807,000000,31.75,32.75,31.5,32.75,316.84000000000003,0
+UGRO.US,D,20240808,000000,32.75,32.75,32,32.5,426.92,0
+UGRO.US,D,20240809,000000,32.75,34,31.5,33,816.88,0
+UGRO.US,D,20240812,000000,32.5,33.9975,29.5,30.5,2054.76,0
+UGRO.US,D,20240813,000000,30.5,33.7475,30.5,31,3233.88,0
+UGRO.US,D,20240814,000000,30.5,32.25,30.0025,31.25,3048.52,0
+UGRO.US,D,20240815,000000,32.875,34.75,32,34,996.12,0
+UGRO.US,D,20240816,000000,34.75,34.75,33,34.25,365.64,0
+UGRO.US,D,20240819,000000,33.7,35.25,32.5,35,724.5600000000001,0
+UGRO.US,D,20240820,000000,35,36.75,33.5,36.75,776.5600000000001,0
+UGRO.US,D,20240821,000000,36.645,37.75,35.75,37.5,1545.52,0
+UGRO.US,D,20240822,000000,37,37.5,35,36.25,791.08,0
+UGRO.US,D,20240823,000000,36.25,36.5325,35.5,35.5,98.08,0
+UGRO.US,D,20240826,000000,37,37,34.25,35.75,3095.84,0
+UGRO.US,D,20240827,000000,32.5,35.25,32.5,34.5,935.04,0
+UGRO.US,D,20240828,000000,34.25,34.5,33.5,33.5,496.32,0
+UGRO.US,D,20240829,000000,34.4675,34.4675,33,33.25,168.24,0
+UGRO.US,D,20240830,000000,33.6,34.75,33.5,34.625,132.16,0
+UGRO.US,D,20240903,000000,34.75,34.75,32.75,34,1122.56,0
+UGRO.US,D,20240904,000000,33.25,34.5,32.25,34.5,807.52,0
+UGRO.US,D,20240905,000000,33.75,35.5,32.2,34.625,1443,0
+UGRO.US,D,20240906,000000,34.5,35.9525,33.25,35,340.28000000000003,0
+UGRO.US,D,20240909,000000,34,36.9975,33,36.75,809.6,0
+UGRO.US,D,20240910,000000,36.25,37.5,36.25,37.25,851.9200000000001,0
+UGRO.US,D,20240911,000000,37,37.25,35.75,36.25,319.84000000000003,0
+UGRO.US,D,20240912,000000,35.5025,37.145,35.5025,36.25,198.8,0
+UGRO.US,D,20240913,000000,35.75,36,34.75,35.8025,464.68,0
+UGRO.US,D,20240916,000000,35,36.25,33.25,35,666.6,0
+UGRO.US,D,20240917,000000,34.75,36,34.75,35.25,246.92000000000002,0
+UGRO.US,D,20240918,000000,35,36.25,33.875,34,280.24,0
+UGRO.US,D,20240919,000000,34.5,36.02,33.75,34.75,252.16,0
+UGRO.US,D,20240920,000000,34.8075,34.8075,30.75,32.75,1761.44,0
+UGRO.US,D,20240923,000000,32.25,34.25,31,33.25,1052.52,0
+UGRO.US,D,20240924,000000,31.5,32.75,31.5,31.5,414.08,0
+UGRO.US,D,20240925,000000,31.775,32.5825,30.5,30.5,1038.08,0
+UGRO.US,D,20240926,000000,31.25,33.405,31.25,32,217.8,0
+UGRO.US,D,20240927,000000,34,34,32.5,33.25,232.44,0
+UGRO.US,D,20240930,000000,34.3375,34.75,34.25,34.5,401.56,0
+UGRO.US,D,20241001,000000,34.25,34.25,31.68,33.375,865.28,0
+UGRO.US,D,20241002,000000,33.4975,34.5575,32.25,34,569.5600000000001,0
+UGRO.US,D,20241003,000000,34,38.7475,33.25,37.25,4201.4800000000005,0
+UGRO.US,D,20241004,000000,36.75,37.5,35.46,37,853.76,0
+UGRO.US,D,20241007,000000,37.25,37.25,34.25,35.5,1095.52,0
+UGRO.US,D,20241008,000000,34,36.8,33.5,35.75,603.72,0
+UGRO.US,D,20241009,000000,36.105,37.25,33.7475,36.5,1218.52,0
+UGRO.US,D,20241010,000000,37,37.25,35,35,1698.92,0
+UGRO.US,D,20241011,000000,35.6875,36.25,35.25,35.5,455,0
+UGRO.US,D,20241014,000000,35,37.25,35,35.75,705.44,0
+UGRO.US,D,20241015,000000,35.5,36.5,35.5,36.375,104.44,0
+UGRO.US,D,20241016,000000,35.5,37.75,34.7525,37.25,3275.7200000000003,0
+UGRO.US,D,20241017,000000,36.75,40,36.75,38.5,1897.16,0
+UGRO.US,D,20241018,000000,38.8275,41.25,38.8275,41,857.88,0
+UGRO.US,D,20241021,000000,41,47.5,39,46,4055.44,0
+UGRO.US,D,20241022,000000,39.5,45.75,39,40.5,2836.16,0
+UGRO.US,D,20241023,000000,40.5,42,39.75,41.5,584.88,0
+UGRO.US,D,20241024,000000,41,42.125,38.1875,39.3825,738.24,0
+UGRO.US,D,20241025,000000,38.75,41.0025,38.0025,40.25,982.36,0
+UGRO.US,D,20241028,000000,41.25,41.75,38.5,41.25,1487.28,0
+UGRO.US,D,20241029,000000,40,43.25,39.75,43.25,1086.84,0
+UGRO.US,D,20241030,000000,43.25,46.5,40.25,45.25,2072.16,0
+UGRO.US,D,20241031,000000,44.75,44.75,43,44,565.24,0
+UGRO.US,D,20241101,000000,45,45.9,44.2475,45.9,3753.2400000000002,0
+UGRO.US,D,20241104,000000,46.5,48,44.75,46.5,2751.2000000000003,0
+UGRO.US,D,20241105,000000,46.5,47.25,45,45.25,787.44,0
+UGRO.US,D,20241106,000000,42.5,43.375,35.5,36.25,2944.96,0
+UGRO.US,D,20241107,000000,36,40.25,35.9175,39.25,512.64,0
+UGRO.US,D,20241108,000000,38.5,38.75,37.25,37.5,655.84,0
+UGRO.US,D,20241111,000000,37.75,40.4975,36.25,36.25,1285.92,0
+UGRO.US,D,20241112,000000,35.75,37.75,35.25,37.75,1086.28,0
+UGRO.US,D,20241113,000000,37.25,37.75,35.25,37.75,1269.1200000000001,0
+UGRO.US,D,20241114,000000,37.75,42.25,35.5025,38.5,3629.12,0
+UGRO.US,D,20241115,000000,38.25,38.5,35.75,35.75,425.64,0
+UGRO.US,D,20241118,000000,36,36.5,34.25,35,739.52,0
+UGRO.US,D,20241119,000000,35.25,37.375,34.75,36.75,877.52,0
+UGRO.US,D,20241120,000000,37.25,40,36.125,39.5,966.28,0
+UGRO.US,D,20241121,000000,40,41,35,41,1641.24,0
+UGRO.US,D,20241122,000000,40,40,37.5,38.5,1678.96,0
+UGRO.US,D,20241125,000000,37.75,39,35.755,37,699.52,0
+UGRO.US,D,20241126,000000,37.5,38,32.51,37,6930.68,0
+UGRO.US,D,20241127,000000,37,40.25,37,37.25,929.08,0
+UGRO.US,D,20241129,000000,37,38.75,36.25,36.25,180.84,0
+UGRO.US,D,20241202,000000,37.5,39.25,36.235,36.5,490.88,0
+UGRO.US,D,20241203,000000,36.25,37.3725,36,36,174.48,0
+UGRO.US,D,20241204,000000,35.5,36.75,35.25,35.48,601.84,0
+UGRO.US,D,20241205,000000,35.25,35.25,31.2675,32,2312.4,0
+UGRO.US,D,20241206,000000,32.75,34.125,30.5,30.5,2854.88,0
+UGRO.US,D,20241209,000000,30.75,32,30,31.25,2048.16,0
+UGRO.US,D,20241210,000000,31,31.25,29.25,30.5,3009.6,0
+UGRO.US,D,20241211,000000,31.25,32.5,29.5,30,1396.72,0
+UGRO.US,D,20241212,000000,29.75,31.5325,29.5,30,1116.1200000000001,0
+UGRO.US,D,20241213,000000,30.75,31.115,28.75,29.5,1680.24,0
+UGRO.US,D,20241216,000000,29.25,29.5,27.75,28.75,1242.32,0
+UGRO.US,D,20241217,000000,27.75,29.66,23.25,26,8450.48,0
+UGRO.US,D,20241218,000000,25.5,27.8,23.25,24.5,6731.360000000001,0
+UGRO.US,D,20241219,000000,24.25,27.5,23.9525,25.5,712.12,0
+UGRO.US,D,20241220,000000,25.5,26.75,24.75,26.75,1308.04,0
+UGRO.US,D,20241223,000000,26.25,27.5,26.25,26.25,1701.72,0
+UGRO.US,D,20241224,000000,26,28.25,26,27,1035.92,0
+UGRO.US,D,20241226,000000,25.25,27,24.7475,25.5,3695.4,0
+UGRO.US,D,20241227,000000,26.25,27.2375,24.8775,26.5,2368.56,0
+UGRO.US,D,20241230,000000,26.25,26.25,22.5,23.2525,9291.6,0
+UGRO.US,D,20241231,000000,23.75,25.72,22.5,23.615,5330.24,0
+UGRO.US,D,20250102,000000,23,29.75,23,29,7940,0
+UGRO.US,D,20250103,000000,27.5,28.25,26.1625,28,3278,0
+UGRO.US,D,20250106,000000,29.25,29.25,25,26,4469.68,0
+UGRO.US,D,20250107,000000,26,26.625,25.5,25.9975,617.6800000000001,0
+UGRO.US,D,20250108,000000,25.5,25.5,23.75,23.75,571.36,0
+UGRO.US,D,20250110,000000,24.9375,26.1875,22.5,23.435,2796.76,0
+UGRO.US,D,20250113,000000,23.75,26.2475,23.6275,24.5,739.08,0
+UGRO.US,D,20250114,000000,24.5,25.375,23.5,24.375,1911.96,0
+UGRO.US,D,20250115,000000,23.75,25,21.6,23.5,3400.76,0
+UGRO.US,D,20250116,000000,24,24.49,22.8,24.275,495.24,0
+UGRO.US,D,20250117,000000,25,25.5,22.7675,23.5225,842.08,0
+UGRO.US,D,20250121,000000,23.8475,25,22.7675,24.75,1002.9200000000001,0
+UGRO.US,D,20250122,000000,24,24.7475,22.75,23.1525,552.76,0
+UGRO.US,D,20250123,000000,23.975,24.75,23,23,635.08,0
+UGRO.US,D,20250124,000000,22.75,24.2825,21.75,22.25,1017.6800000000001,0
+UGRO.US,D,20250127,000000,21.75,21.75,19.525,19.95,8154.04,0
+UGRO.US,D,20250128,000000,19.3525,20.5125,15.12,17.755,5031.2,0
+UGRO.US,D,20250129,000000,17.8125,18.25,15.015,17.775,2715.88,0
+UGRO.US,D,20250130,000000,17.1375,19.2375,16.25,19,3002.64,0
+UGRO.US,D,20250131,000000,18.9975,19.2475,17.0025,19,606.52,0
+UGRO.US,D,20250203,000000,16.895,18.8325,16.545,18.8325,206.44,0
+UGRO.US,D,20250204,000000,18.75,19.25,18.75,18.92,617.52,0
+UGRO.US,D,20250205,000000,18.92,23.25,18.625,21,10450.32,0
+UGRO.US,D,20250206,000000,24,28,17.5,19.795,56575.36,0
+UGRO.US,D,20250207,000000,19.5,20.5,18.2575,20.475,4730.72,0
+UGRO.US,D,20250210,000000,19.255,20.2425,18.75,19,2895.2400000000002,0
+UGRO.US,D,20250211,000000,19,19.2475,18,18.95,1078.44,0
+UGRO.US,D,20250212,000000,18.845,19.2,16.5,18.55,2416.84,0
+UGRO.US,D,20250213,000000,17.525,19.25,17.25,18.95,819.52,0
+UGRO.US,D,20250214,000000,19.07,19.25,18.015,18.275,811.84,0
+UGRO.US,D,20250218,000000,18.5,20.5,18.25,19,1498.04,0
+UGRO.US,D,20250219,000000,19,19.375,18.25,19.375,1428.88,0
+UGRO.US,D,20250220,000000,19.35,19.725,18.5,19.625,1047.76,0
+UGRO.US,D,20250221,000000,19.625,19.625,18.25,18.6,1605.08,0
+UGRO.US,D,20250224,000000,19.53,19.53,18.25,19.1675,832.2,0
+UGRO.US,D,20250225,000000,19.5,19.5,17.75,18.225,6799.04,0
+UGRO.US,D,20250226,000000,18.75,19.8275,18.5425,19.25,2904.2000000000003,0
+UGRO.US,D,20250227,000000,18.575,20.4975,18.5125,20.215,1552.76,0
+UGRO.US,D,20250228,000000,20.5,20.675,20.25,20.675,584.76,0
+UGRO.US,D,20250303,000000,19.5125,20.65,17.5125,20.025,7126.2,0
+UGRO.US,D,20250304,000000,19.675,20.5,19.25,20.5,767.12,0
+UGRO.US,D,20250305,000000,20.345,21.4975,20.0019,20.375,1918,0
+UGRO.US,D,20250306,000000,20.7,20.7,19.5225,20.5,1120.88,0
+UGRO.US,D,20250307,000000,20.0862,20.75,19.4425,20.525,2564.76,0
+UGRO.US,D,20250310,000000,20.9975,21.2475,19.5,20,1080.32,0
+UGRO.US,D,20250311,000000,20.25,21.245,19.5025,20.0025,183.72,0
+UGRO.US,D,20250312,000000,20.8,20.8,19.75,20,990.24,0
+UGRO.US,D,20250313,000000,20.75,21.2475,19.25,19.25,817.4,0
+UGRO.US,D,20250314,000000,20,20.4875,18.25,18.895,1092.84,0
+UGRO.US,D,20250317,000000,20,20,18.25,18.775,447.96000000000004,0
+UGRO.US,D,20250318,000000,18.525,19.25,18.05,18.05,1123.8,0
+UGRO.US,D,20250319,000000,18.09,18.09,17,17,315.16,0
+UGRO.US,D,20250320,000000,17.5,17.625,15.925,16.19,2882.88,0
+UGRO.US,D,20250321,000000,16.25,16.25,14.4,15,4073.6,0
+UGRO.US,D,20250324,000000,15,15,14.2975,14.6225,4166.36,0
+UGRO.US,D,20250325,000000,14.6225,15,14.6075,15,2766.04,0
+UGRO.US,D,20250326,000000,15,15.4975,11.276,13.325,12853.44,0
+UGRO.US,D,20250327,000000,13.1,13.7475,11.5025,13,3919.76,0
+UGRO.US,D,20250328,000000,12.725,12.75,9.5025,11.31,30703.64,0
+UGRO.US,D,20250331,000000,11.25,11.25,10,10.1,2894,0
+UGRO.US,D,20250401,000000,10.175,12.5,9.6275,10.725,2098.04,0
+UGRO.US,D,20250402,000000,10.9075,12.475,10.9075,11.8125,3238.92,0
+UGRO.US,D,20250403,000000,10.775,12.4975,10.5,10.75,2814.7200000000003,0
+UGRO.US,D,20250404,000000,10.5,11.25,9.56,9.75,2815.44,0
+UGRO.US,D,20250407,000000,10.225,10.8725,9.515,10.7475,14852.64,0
+UGRO.US,D,20250408,000000,10.615,11,9.625,9.625,4497.88,0
+UGRO.US,D,20250409,000000,9.8175,12.5,9.275,11,114218.56,0
+UGRO.US,D,20250410,000000,10.595,13.75,10.595,12.5625,38385.36,0
+UGRO.US,D,20250411,000000,12.415,14.5,12.2462,14.25,9190.36,0
+UGRO.US,D,20250414,000000,14.75,16,13.775,15.2475,9424.880000000001,0
+UGRO.US,D,20250415,000000,14.8,15.2475,13.75,14.2525,4074.1600000000003,0
+UGRO.US,D,20250416,000000,14.5,18.75,14.45,16.435,43446,0
+UGRO.US,D,20250417,000000,17,18.25,11.96,14.25,60854.840000000004,0
+UGRO.US,D,20250421,000000,13.25,14.4225,12.265,12.3375,23107.920000000002,0
+UGRO.US,D,20250422,000000,11.85,12.9925,10.655,11.595,20999.44,0
+UGRO.US,D,20250423,000000,11.75,12.995,11.1275,11.875,10712.04,0
+UGRO.US,D,20250424,000000,11.98,13.75,11.98,12.375,14755.960000000001,0
+UGRO.US,D,20250425,000000,12.25,12.995,11.375,11.5025,5633.24,0
+UGRO.US,D,20250428,000000,11.4438,12.25,11.0175,11.25,7937.52,0
+UGRO.US,D,20250429,000000,11.175,11.7475,10.4625,10.6,9444.4,0
+UGRO.US,D,20250430,000000,10.65,12.25,10.6,11.35,14340.720000000001,0
+UGRO.US,D,20250501,000000,11.25,12.1672,10.75,11.11,7065.08,0
+UGRO.US,D,20250502,000000,11.0875,11.67,10.35,10.7425,4497.36,0
+UGRO.US,D,20250505,000000,10.425,11.105,10.25,10.25,2147.76,0
+UGRO.US,D,20250506,000000,10.9975,11.0475,10.1,10.1675,5656.96,0
+UGRO.US,D,20250507,000000,10.075,10.8574,9.625,10.8125,3385.4,0
+UGRO.US,D,20250508,000000,10.2125,10.2125,9.755,10.2,4694.64,0
+UGRO.US,D,20250509,000000,10.275,10.775,10.125,10.4148,4524.24,0
+UGRO.US,D,20250512,000000,10.4575,10.5,9.875,10.29,2924.96,0
+UGRO.US,D,20250513,000000,10.0275,10.5125,9.91,10.25,1800,0
+UGRO.US,D,20250514,000000,9.955,10.1375,9.41,9.8325,5561.52,0
+UGRO.US,D,20250515,000000,10.5225,10.5225,9.46,9.56,4055.04,0
+UGRO.US,D,20250516,000000,10,10.49,9.4425,9.525,5127.76,0
+UGRO.US,D,20250519,000000,9.85,10.2225,9.4975,9.90498,1307.96,0
+UGRO.US,D,20250520,000000,9.5375,10,9.5375,9.975,2185.92,0
+UGRO.US,D,20250521,000000,9.5325,10.5,9.5325,9.7575,4433.64,0
+UGRO.US,D,20250522,000000,9.7841,9.79248,9.55,9.7,1034.6,0
+UGRO.US,D,20250523,000000,9.75,9.75,8.4625,8.975,8667.36,0
+UGRO.US,D,20250527,000000,9.245,9.245,8.7525,8.7575,1661.8,0
+UGRO.US,D,20250528,000000,8.79,8.95,8.4925,8.725,2131.92,0
+UGRO.US,D,20250529,000000,8.9525,8.9525,8.4975,8.66,2403.28,0
+UGRO.US,D,20250530,000000,8.675,8.775,8.2825,8.4925,3595.36,0
+UGRO.US,D,20250602,000000,8.2825,8.69998,7.98,8.4975,2084.36,0
+UGRO.US,D,20250603,000000,8.15,8.295,7.8025,7.92,3702.92,0
+UGRO.US,D,20250604,000000,8.43,8.5,7.905,8.025,2439.64,0
+UGRO.US,D,20250605,000000,8.025,8.75,7.245,8.68622,21586.44,0
+UGRO.US,D,20250606,000000,8.9,9.875,8.695,9.75,13037.4,0
+UGRO.US,D,20250609,000000,9.7075,9.7425,9.08,9.375,3995.28,0
+UGRO.US,D,20250610,000000,9.375,9.725,9.125,9.165,3264.7200000000003,0
+UGRO.US,D,20250611,000000,9.5,9.5,9,9.12498,1090.48,0
+UGRO.US,D,20250612,000000,8.475,8.9975,8.045,8.5575,4982.56,0
+UGRO.US,D,20250613,000000,8,8.5475,7.775,7.775,7875.76,0
+UGRO.US,D,20250616,000000,8.25,8.86,7.78275,8.1025,2572.12,0
+UGRO.US,D,20250617,000000,8.6375,8.6375,8.025,8.275,2470.04,0
+UGRO.US,D,20250618,000000,8.325,8.725,8.1025,8.725,2568.8,0
+UGRO.US,D,20250620,000000,8.575,8.575,8.0925,8.5625,3288.96,0
+UGRO.US,D,20250623,000000,8.875,8.875,7.3,7.8825,5785.36,0
+UGRO.US,D,20250624,000000,7.61,8.065,7.575,8.065,1278,0
+UGRO.US,D,20250625,000000,8,8.12,7.625,7.63,2897.48,0
+UGRO.US,D,20250626,000000,7.625,7.625,7.26,7.5025,5877.72,0
+UGRO.US,D,20250627,000000,7.5,11,6.55,7.4975,273196.92,0
+UGRO.US,D,20250630,000000,7.5,8.38,6.705,7.525,23366.12,0
+UGRO.US,D,20250701,000000,7.875,8.125,7.39,7.50438,6893.64,0
+UGRO.US,D,20250702,000000,7.875,7.9975,7.505,7.5825,2729.04,0
+UGRO.US,D,20250703,000000,7.76,8.25,7.6025,7.8275,3451.76,0
+UGRO.US,D,20250707,000000,8.5,8.5,7.525,7.5375,7192.28,0
+UGRO.US,D,20250708,000000,7.7625,8.25,7.25,7.44,8440.16,0
+UGRO.US,D,20250709,000000,7.6125,7.75,7.5,7.5,3944.76,0
+UGRO.US,D,20250710,000000,7.625,8.83725,7.075,8.7325,62028.48,0
+UGRO.US,D,20250711,000000,8.7375,8.7375,8.115,8.15,9923.800000000001,0
+UGRO.US,D,20250714,000000,8.7325,8.7475,7.85,8.125,28698.08,0
+UGRO.US,D,20250715,000000,8.25,8.75,8.025,8.215,21830.88,0
+UGRO.US,D,20250716,000000,7.98,8.125,7.515,7.6525,12217.4,0
+UGRO.US,D,20250717,000000,7.5,8.325,7.28752,7.7525,14657.32,0
+UGRO.US,D,20250718,000000,7.76,8.25,7.75,8.125,7052.24,0
+UGRO.US,D,20250721,000000,8.75,10.25,8,9.61,39369.32,0
+UGRO.US,D,20250722,000000,9.6925,12.25,9.25,11.75,50457.44,0
+UGRO.US,D,20250723,000000,13.5,14.125,10.9325,11.15,53461.92,0
+UGRO.US,D,20250724,000000,10.75,12.0903,10.5,11.5,14467.48,0
+UGRO.US,D,20250725,000000,12.2775,12.975,10.7075,11,9049.4,0
+UGRO.US,D,20250728,000000,11.25,13.75,10.9575,13.2475,19472.36,0
+UGRO.US,D,20250729,000000,13.4825,13.4825,11.4075,11.4125,6549.56,0
+UGRO.US,D,20250730,000000,11.5,12.1225,11.4275,11.5025,6152.64,0
+UGRO.US,D,20250731,000000,11.61,11.75,10.2625,10.355,4267.76,0
+UGRO.US,D,20250801,000000,10,10.355,8.3275,9.875,12727.28,0
+UGRO.US,D,20250804,000000,10.25,11.15,9.4675,10.9725,6422.08,0
+UGRO.US,D,20250805,000000,10.75,10.9725,10,10.4825,1016.32,0
+UGRO.US,D,20250806,000000,10.4725,10.625,10,10.095,10359.04,0
+UGRO.US,D,20250807,000000,7.8175,9.8975,7.55,9.05,49056.68,0
+UGRO.US,D,20250808,000000,8.75,8.8525,7.75,8.145,8533.24,0
+UGRO.US,D,20250811,000000,9.725,14.4275,8.75,11.4125,2212960.36,0
+UGRO.US,D,20250812,000000,11,11.6125,10.2725,10.675,84374.64,0
+UGRO.US,D,20250813,000000,10.5725,12.25,10.2703,11.475,42531.76,0
+UGRO.US,D,20250814,000000,10.75,11.7125,9.5425,10.0175,30435.56,0
+UGRO.US,D,20250815,000000,9.75,10.75,7.65,9.0025,23529.88,0
+UGRO.US,D,20250818,000000,8.775,10.135,8.75,9.61308,11805.4,0
+UGRO.US,D,20250819,000000,9.5,9.6125,8.79,9.0025,9019,0
+UGRO.US,D,20250820,000000,9.225,10.2475,9.1075,9.675,8408.68,0
+UGRO.US,D,20250821,000000,9.925,10.5,9.30437,10.2475,22563.04,0
+UGRO.US,D,20250822,000000,9.94,10.395,9.75,10.005,6885.64,0
+UGRO.US,D,20250825,000000,10.0575,10.4475,9.605,10.0975,6186.88,0
+UGRO.US,D,20250826,000000,9.915,10.075,9.4425,10.0125,7411.24,0
+UGRO.US,D,20250827,000000,9.96,10.785,9.8875,10.7125,14365.44,0
+UGRO.US,D,20250828,000000,10.4375,10.645,10.25,10.4525,5007,0
+UGRO.US,D,20250829,000000,10,10.66,9.75,10.345,3090.08,0
+UGRO.US,D,20250902,000000,10.105,10.28,9.77,10.0875,552247.72,0
+UGRO.US,D,20250903,000000,11.3325,19.755,10.525,14.935,10834049.040000001,0
+UGRO.US,D,20250904,000000,12.75,14.515,11.825,12.75,174682.96,0
+UGRO.US,D,20250905,000000,12.955,13.2475,11.25,12.275,42807.76,0
+UGRO.US,D,20250908,000000,11.525,13.1675,11,12.19,19651.28,0
+UGRO.US,D,20250909,000000,11.825,14.44,11.5,13.615,44183.08,0
+UGRO.US,D,20250910,000000,13.1,15.6325,13.1,14.9325,30735.88,0
+UGRO.US,D,20250911,000000,14.9775,16.75,14.5025,15.565,21836.68,0
+UGRO.US,D,20250912,000000,15.425,15.75,14.2675,14.55,11969.24,0
+UGRO.US,D,20250915,000000,14.75,15.2475,14.6125,14.865,5764.64,0
+UGRO.US,D,20250916,000000,15.1925,15.99,14.7475,14.9775,8813.16,0
+UGRO.US,D,20250917,000000,15.495,15.995,14.695,14.885,6925.76,0
+UGRO.US,D,20250918,000000,14.625,15.2475,13.58,13.875,12457,0
+UGRO.US,D,20250919,000000,14,14.4531,12.765,13.0725,5893.32,0
+UGRO.US,D,20250922,000000,13,14.205,12.8775,13.75,4045,0
+UGRO.US,D,20250923,000000,13.675,14.5,13.3275,13.6875,11142.76,0
+UGRO.US,D,20250924,000000,12.945,13.5,12.3775,12.3775,9205.44,0
+UGRO.US,D,20250925,000000,12.2375,12.7025,11.775,12.125,2456,0
+UGRO.US,D,20250926,000000,11.725,12.355,11.095,11.3625,9142.84,0
+UGRO.US,D,20250929,000000,11.6375,14.25,10.375,11.25,59334.28,0
+UGRO.US,D,20250930,000000,11.2175,11.2325,10.065,10.3,11569.28,0
+UGRO.US,D,20251001,000000,10.15,11,10.1275,10.6025,16987.08,0
+UGRO.US,D,20251002,000000,10.75,12.25,10.5,11.85,12988.16,0
+UGRO.US,D,20251003,000000,11.975,12.25,11.55,11.6025,7174.8,0
+UGRO.US,D,20251006,000000,11.5,11.905,10.815,10.995,8706.4,0
+UGRO.US,D,20251007,000000,10.375,11.1725,10.2925,10.3,11598,0
+UGRO.US,D,20251008,000000,10.0625,10.3,9.275,9.96,17221.64,0
+UGRO.US,D,20251009,000000,10.285,10.325,9.7525,10.0475,10996.64,0
+UGRO.US,D,20251010,000000,10.0475,10.0475,9.015,9.275,8486.960000000001,0
+UGRO.US,D,20251013,000000,9,9.6,9,9.3025,4976.28,0
+UGRO.US,D,20251014,000000,12.24,19.5,11,14.375,9127049.6,0
+UGRO.US,D,20251015,000000,12.96,12.9975,10.605,11.5875,184793.04,0
+UGRO.US,D,20251016,000000,10.97,12.1125,10.035,11.0525,57164,0
+UGRO.US,D,20251017,000000,10.5,10.85,10,10,21703.88,0
+UGRO.US,D,20251020,000000,9.85,10,9.005,9.3525,29571.440000000002,0
+UGRO.US,D,20251021,000000,8.215,9.24,8.05,8.62875,29644.16,0
+UGRO.US,D,20251022,000000,8.45,9.65,8.45,9.055,27102.96,0
+UGRO.US,D,20251023,000000,9,9.745,8.6675,8.855,17850.8,0
+UGRO.US,D,20251024,000000,8.905,9.6425,8.855,9.2925,12193.76,0
+UGRO.US,D,20251027,000000,9.475,10.25,9.3075,9.71,20847.48,0
+UGRO.US,D,20251028,000000,9.5,9.92,9.2575,9.4175,6862.32,0
+UGRO.US,D,20251029,000000,9.2525,9.695,9.0025,9.375,5215.36,0
+UGRO.US,D,20251030,000000,9.1775,9.725,9.01,9.3525,7387.88,0
+UGRO.US,D,20251031,000000,9.2,9.75,9,9.5,16339.56,0
+UGRO.US,D,20251103,000000,9.5,9.505,8.75,9.15,7687.28,0
+UGRO.US,D,20251104,000000,9.1875,9.43725,8.915,8.915,5602.96,0
+UGRO.US,D,20251105,000000,8.82,9.15,8.45,8.45,6099.72,0
+UGRO.US,D,20251106,000000,8.25,8.25,7.555,7.71,10918.56,0
+UGRO.US,D,20251107,000000,7.5,7.575,7.175,7.575,8831.72,0
+UGRO.US,D,20251110,000000,7.6,7.9975,7.39,7.65,9501.880000000001,0
+UGRO.US,D,20251111,000000,7.85,7.85,7.25,7.32,3061.52,0
+UGRO.US,D,20251112,000000,7.275,7.9075,7.2725,7.67,5010.4800000000005,0
+UGRO.US,D,20251113,000000,7.575,12.5,5.8225,6.4125,1584966.44,0
+UGRO.US,D,20251114,000000,5.9425,6.995,5.74,6.25,63523.36,0
+UGRO.US,D,20251117,000000,5.9575,6.05,5.25,5.54,21231.04,0
+UGRO.US,D,20251118,000000,5.7,6.1125,5.265,6.05,13573.76,0
+UGRO.US,D,20251119,000000,5.875,6.0475,5.6125,6.0175,7876.12,0
+UGRO.US,D,20251120,000000,5.675,6.105,5.3775,5.8475,10017.84,0
+UGRO.US,D,20251121,000000,5.6725,6.08,5.3,6.055,14568.4,0
+UGRO.US,D,20251124,000000,6.17,6.185,5.78,6.145,8694.2,0
+UGRO.US,D,20251125,000000,5.75,5.94125,5.585,5.7875,17593.88,0
+UGRO.US,D,20251126,000000,5.725,6.455,5.7225,6.115,18932.12,0
+UGRO.US,D,20251128,000000,6.1,6.6,6.0125,6.4075,5123.72,0
+UGRO.US,D,20251201,000000,6.25,7.1375,6.05002,6.645,77508.76,0
+UGRO.US,D,20251202,000000,6.7475,7.25,6.275,6.6175,192434.44,0
+UGRO.US,D,20251203,000000,6.1325,6.4,5.75,6.13,57750.92,0
+UGRO.US,D,20251204,000000,5.7475,6.35,5.7475,6.1525,29942.4,0
+UGRO.US,D,20251205,000000,6.225,6.365,5.625,5.6275,19769.12,0
+UGRO.US,D,20251208,000000,5.68,5.87475,5.5175,5.7,10560.56,0
+UGRO.US,D,20251209,000000,5.85,6.05378,5.6,5.9075,11631,0
+UGRO.US,D,20251210,000000,6.25,6.25,5.75,5.75,11226.72,0
+UGRO.US,D,20251211,000000,5.95,6.3625,5.675,5.975,110352.36,0
+UGRO.US,D,20251212,000000,7,10.1475,6.0075,8.25,1747663.8800000001,0
+UGRO.US,D,20251215,000000,7.5,8.1875,6.345,7.6475,171014.96,0
+UGRO.US,D,20251216,000000,7.0575,9,6.875,8.875,117803.28,0
+UGRO.US,D,20251217,000000,10,11.0025,6.7875,7.4,432765.68,0
+UGRO.US,D,20251218,000000,10.1225,12.15,8.25,8.7775,7620264.24,0
+UGRO.US,D,20251219,000000,8.625,10.0098,7.5775,9,435878.48,0
+UGRO.US,D,20251222,000000,8.25,9,8,8.91,118435.36,0
+UGRO.US,D,20251223,000000,8,9.175,7.9025,8.7975,95997.44,0
+UGRO.US,D,20251224,000000,8.7975,9.5,8.5625,8.6275,48669.32,0
+UGRO.US,D,20251226,000000,8.3675,8.9175,7.7,7.7775,36647.72,0
+UGRO.US,D,20251229,000000,7.745,7.9675,7.16,7.2225,23212,0
+UGRO.US,D,20251230,000000,7.05,7.715,6.795,6.955,41966.88,0
+UGRO.US,D,20251231,000000,7.275,7.49975,6.8775,7,22183.08,0
+UGRO.US,D,20260102,000000,7.125,7.6825,7.0025,7.1025,18287.04,0
+UGRO.US,D,20260105,000000,7.275,7.45,7.025,7.05,24062.84,0
+UGRO.US,D,20260106,000000,7.15,7.6125,6.9625,7.325,23057.08,0
+UGRO.US,D,20260107,000000,7.17,7.79,7.035,7.0625,14341.720000000001,0
+UGRO.US,D,20260108,000000,7.075,7.43,7.075,7.1675,19087.32,0
+UGRO.US,D,20260109,000000,7.2475,7.5625,7,7.125,11616.52,0
+UGRO.US,D,20260112,000000,7.095,7.4975,6.695,6.9,23458.4,0
+UGRO.US,D,20260113,000000,6.75,6.9175,6.1375,6.2175,30139.440000000002,0
+UGRO.US,D,20260114,000000,6.2175,6.42475,5.79,5.7925,15972.720000000001,0
+UGRO.US,D,20260115,000000,5.96,6.105,5.7525,5.7875,12209.08,0
+UGRO.US,D,20260116,000000,5.825,6.1425,5.75,5.75,7811.04,0
+UGRO.US,D,20260120,000000,5.75,5.945,5.5,5.575,9888.72,0
+UGRO.US,D,20260121,000000,5.5875,5.5875,5.275,5.415,11509.68,0
+UGRO.US,D,20260122,000000,5.6,5.6,4.3125,4.625,81112.56,0
+UGRO.US,D,20260123,000000,4.75,4.75,4.275,4.575,30897,0
+UGRO.US,D,20260126,000000,4.755,4.755,4.5,4.625,7332.32,0
+UGRO.US,D,20260127,000000,4.6275,5,4.5,4.9975,14545.32,0
+UGRO.US,D,20260128,000000,5.035,5.12,4.77,4.8125,15546.56,0
+UGRO.US,D,20260129,000000,4.775,4.93,4.005,4.05,26177.36,0
+UGRO.US,D,20260130,000000,3.995,4.07475,3.1625,3.34,58042.24,0
+UGRO.US,D,20260202,000000,3.27,3.73,3.175,3.4,19766.12,0
+UGRO.US,D,20260203,000000,3.575,3.9975,3.4975,3.65,12475.84,0
+UGRO.US,D,20260204,000000,3.92,3.925,3.5,3.65,37974.56,0
+UGRO.US,D,20260205,000000,2.98375,3.64625,2.835,3.4325,90174,0
+UGRO.US,D,20260206,000000,3.75,4.125,3.50752,3.85,49743.32,0
+UGRO.US,D,20260209,000000,3.26,4.069,3.26,3.7,208289,0
+UGRO.US,D,20260210,000000,3.43,3.91,3.38,3.65,88413,0
+UGRO.US,D,20260211,000000,3.53,4.4999,3.43,3.66,98850,0
+UGRO.US,D,20260212,000000,3.71,3.73,3.41,3.41,41990,0
+UGRO.US,D,20260213,000000,3.37,3.81,3.37,3.59,61952,0
+UGRO.US,D,20260217,000000,3.55,3.6913,3.19,3.23,1532553,0
+UGRO.US,D,20260218,000000,3.13,3.15,2.61,2.64,1342078,0

daily/us/nasdaq stocks/3/upc.us.txt

@@ -0,0 +1,1233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPC.US,D,20210323,000000,18936,20588.4,15624,17100,571.02777920535,0
+UPC.US,D,20210324,000000,16200,17064,15012,15012,49.248055678675,0
+UPC.US,D,20210325,000000,15120,15120,13500,14580,33.220833416385,0
+UPC.US,D,20210326,000000,14760,16020,14580,14616,33.5477778616475,0
+UPC.US,D,20210329,000000,37800,43164,18576,20196,13626.210311843251,0
+UPC.US,D,20210330,000000,17856,17856,14796,15732,623.2763904470751,0
+UPC.US,D,20210331,000000,15480,15516,14220,14436,273.41527846130003,0
+UPC.US,D,20210401,000000,19224,25992,18252,18900,21097.973386079,0
+UPC.US,D,20210405,000000,19885,20340,18864,20340,588.851945916575,0
+UPC.US,D,20210406,000000,20052,20160,18360,18648,326.87361192827507,0
+UPC.US,D,20210407,000000,18432,19728,16560,18360,318.06388968405,0
+UPC.US,D,20210408,000000,17280,17820,16920,17244,74.61277796431,0
+UPC.US,D,20210409,000000,16632,17280,16416,16704,80.928055757875,0
+UPC.US,D,20210412,000000,16380,16416,14724,15192,97.3930557990375,0
+UPC.US,D,20210413,000000,14868,14975.6,14436,14724,70.95805573295,0
+UPC.US,D,20210414,000000,14544,15012,13932,14112,81.85388909352251,0
+UPC.US,D,20210415,000000,14148,14184,12600,13032,102.77055581248251,0
+UPC.US,D,20210416,000000,12852,14202,12852,13932,77.73083352766001,0
+UPC.US,D,20210419,000000,14076,14148,12618,12780,69.3594446178425,0
+UPC.US,D,20210420,000000,12744,13140,12240,12384,76.348333524205,0
+UPC.US,D,20210421,000000,12240,13068,12240,12960,62.123611266420006,0
+UPC.US,D,20210422,000000,12780,13068,12444.8,12780,55.9433334731925,0
+UPC.US,D,20210423,000000,12636,13068,12456,12600,47.0350001175875,0
+UPC.US,D,20210426,000000,12780,13464,12600,13428,54.00361124612,0
+UPC.US,D,20210427,000000,13284,13392,12744,12960,53.9069445792125,0
+UPC.US,D,20210428,000000,12888,14004,12888,13500,68.56555572697,0
+UPC.US,D,20210429,000000,13572,13824,12960,13356,56.116389029180006,0
+UPC.US,D,20210430,000000,12996,13428,12996,13248,24.790555617532,0
+UPC.US,D,20210503,000000,13176,13176,12331.1,12672,62.84361126822,0
+UPC.US,D,20210504,000000,12528,12672.4,12312,12564,38.56972231864751,0
+UPC.US,D,20210505,000000,12420,12529.8,12240,12348,28.42361118217,0
+UPC.US,D,20210506,000000,12240,12256.2,11124,11484,46.110277893052505,0
+UPC.US,D,20210507,000000,11340,11880,11232,11484,35.003888976397505,0
+UPC.US,D,20210510,000000,11304,11700,10872,11016,18.73861115795775,0
+UPC.US,D,20210511,000000,11160,12078,10908,11880,53.3661112445275,0
+UPC.US,D,20210512,000000,11988,12528,11592,11628,46.460277893927504,0
+UPC.US,D,20210513,000000,11556,12240,10836,11124,71.0413890664925,0
+UPC.US,D,20210514,000000,10872,11772,10854,11664,62.4166668227075,0
+UPC.US,D,20210517,000000,11628,11840.4,11304,11484,26.68361117782,0
+UPC.US,D,20210518,000000,11304,11916,11196,11484,64.711944606225,0
+UPC.US,D,20210519,000000,11232,11556,11215.4,11556,10.818888915936,0
+UPC.US,D,20210520,000000,11304,11880,11304,11880,15.659722261371499,0
+UPC.US,D,20210521,000000,11808,12024,11592,11772,12.244166697277,0
+UPC.US,D,20210524,000000,11556,12024,11556,11844,8.73638891072975,0
+UPC.US,D,20210525,000000,11700,11844,11340,11592,20.72777782959725,0
+UPC.US,D,20210526,000000,12420,12420,11520,11880,32.536666748007505,0
+UPC.US,D,20210527,000000,11736,12204,11592,11880,27.9497222920975,0
+UPC.US,D,20210528,000000,11808,11951.6,11340,11556,19.676944493636753,0
+UPC.US,D,20210601,000000,11484,11628,11268,11520,16.759722264121503,0
+UPC.US,D,20210602,000000,11430.7,11592,11160,11340,21.536111164951503,0
+UPC.US,D,20210603,000000,11304,11304,10728,11160,36.745833425197496,0
+UPC.US,D,20210604,000000,11052,11124,10332,10728,58.665277924440005,0
+UPC.US,D,20210607,000000,10800,11412,10800,11052,38.449722318347504,0
+UPC.US,D,20210608,000000,11088,11196,10800,11160,15.524722261034,0
+UPC.US,D,20210609,000000,11340,11340,10728,10836,44.007222332240005,0
+UPC.US,D,20210610,000000,10908,10943.6,10512,10620,31.4994445231925,0
+UPC.US,D,20210611,000000,10656,10836,10476,10692,14.0191667017145,0
+UPC.US,D,20210614,000000,10656,11196,10656,11124,25.9338889537225,0
+UPC.US,D,20210615,000000,11055.2,12224.2,11016,11664,100.89833358558,0
+UPC.US,D,20210616,000000,11592,11592,11052,11160,32.9975000824925,0
+UPC.US,D,20210617,000000,11232,11435.4,10872,10944,18.79138893586725,0
+UPC.US,D,20210618,000000,10944,10980,10692,10836,15.255277815916001,0
+UPC.US,D,20210621,000000,10692,10873.8,10656,10692,10.6002778042785,0
+UPC.US,D,20210622,000000,10836,10980,10584,10893.2,15.695555594794499,0
+UPC.US,D,20210623,000000,10944,11159.6,10729.4,10926,13.6697222563965,0
+UPC.US,D,20210624,000000,11124,11448,10872,10908,36.196388979379996,0
+UPC.US,D,20210625,000000,10908,11124,10836.4,10980,16.92277782008475,0
+UPC.US,D,20210628,000000,10980,11038,10512,10548,297.5819451884,0
+UPC.US,D,20210629,000000,11664,13608,11340,13320,555.0050013875251,0
+UPC.US,D,20210630,000000,12636,12819.2,11160,11412,128.544722543585,0
+UPC.US,D,20210701,000000,11556,11843.6,11268,11376,36.148055645925005,0
+UPC.US,D,20210702,000000,11484,11988,11196,11376,74.44888907501,0
+UPC.US,D,20210706,000000,11268,11520,10764,10800,69.15750017289501,0
+UPC.US,D,20210707,000000,10908,11484,10440,10548,42.9302778851025,0
+UPC.US,D,20210708,000000,10908,10908,10332,10584,54.39416680265251,0
+UPC.US,D,20210709,000000,10584,10728,10334.9,10620,22.278333389029253,0
+UPC.US,D,20210712,000000,10944,10960.6,10440,10548,18.01722226726525,0
+UPC.US,D,20210713,000000,10620,10764,10152,10332,18.7550000468875,0
+UPC.US,D,20210714,000000,10368,10368,9828,9900,19.531388937717253,0
+UPC.US,D,20210715,000000,10122.1,10513.4,9648,9828,16.366944485361753,0
+UPC.US,D,20210716,000000,9972,9972,9720,9828,10.438888914986002,0
+UPC.US,D,20210719,000000,9504,9720,9072,9360,20.35638893977975,0
+UPC.US,D,20210720,000000,9288,9612,9100.8,9540,28.830000072075002,0
+UPC.US,D,20210721,000000,9576,9648,9432,9540,6.44333334944175,0
+UPC.US,D,20210722,000000,9432,14796,9360,13788,3610.5258423595,0
+UPC.US,D,20210723,000000,16200,18000,10080,10944,3379.39639733725,0
+UPC.US,D,20210726,000000,9936,10296,9540,10044,236.77194503637003,0
+UPC.US,D,20210727,000000,9684,9756,8856,9252,109.37888916233501,0
+UPC.US,D,20210728,000000,9000,9360,8352,8640,166.70805597232,0
+UPC.US,D,20210729,000000,8820,8928,8496,8748,90.32555578137,0
+UPC.US,D,20210730,000000,8496,8781.12,8424,8532,51.844166796277506,0
+UPC.US,D,20210802,000000,9108,9504,8784,9324,137.53333367716752,0
+UPC.US,D,20210803,000000,9144,9324,8604,8604,53.78888902336001,0
+UPC.US,D,20210804,000000,8820,10944,8604,9720,623.01500155755,0
+UPC.US,D,20210805,000000,9396,10368,9223.56,9432,107.01750026754502,0
+UPC.US,D,20210806,000000,9468,9900,9360,9576,84.275555766245,0
+UPC.US,D,20210809,000000,9432,10008,9432,9504,56.2377779183725,0
+UPC.US,D,20210810,000000,9504,9666,9180,9468,29.4800000737,0
+UPC.US,D,20210811,000000,9432,9548.28,8928,9108,54.55805569195001,0
+UPC.US,D,20210812,000000,9000,9144,8793.72,9072,19.38805560402575,0
+UPC.US,D,20210813,000000,8964,9012.96,8676,8748,22.265277833441,0
+UPC.US,D,20210816,000000,8748,8775,8418.24,8640,47.301389007142504,0
+UPC.US,D,20210817,000000,8640,8640,8208,8425.8,42.2933334390675,0
+UPC.US,D,20210818,000000,8424,8928,8172,8712,127.98916698664,0
+UPC.US,D,20210819,000000,8748,8928,8460,8640,28.535277849115,0
+UPC.US,D,20210820,000000,8712,9216,8208,8316,243.15833394123,0
+UPC.US,D,20210823,000000,8388,8711.64,8280,8424,72.35888906978501,0
+UPC.US,D,20210824,000000,8496,8849.16,8388,8532,77.731944638775,0
+UPC.US,D,20210825,000000,8568,9684,8460,9000,454.5716678031,0
+UPC.US,D,20210826,000000,8820,8928,8352,8424,80.9958335358225,0
+UPC.US,D,20210827,000000,8460,8820,8280,8532,78.92027797507751,0
+UPC.US,D,20210830,000000,8568,8748,8415.36,8532,38.445555651670006,0
+UPC.US,D,20210831,000000,8496,8676,8208,8352,79.29388908712251,0
+UPC.US,D,20210901,000000,8424,8784,8280,8640,53.4258334668975,0
+UPC.US,D,20210902,000000,8568,8676,8316,8316,40.674722323910004,0
+UPC.US,D,20210903,000000,8496,8568,8208,8424.72,58.30194459020001,0
+UPC.US,D,20210907,000000,8424,8604,8244,8388,59.24277792588501,0
+UPC.US,D,20210908,000000,8352,8640,8280,8604,43.6577778869225,0
+UPC.US,D,20210909,000000,8460,8568,8064.36,8244,59.350833481710005,0
+UPC.US,D,20210910,000000,8280,9972,8172,9000,622.4736126673001,0
+UPC.US,D,20210913,000000,8676,9144,8496,8640,138.1641670120775,0
+UPC.US,D,20210914,000000,8640,8748,8136,8244,135.62166700572,0
+UPC.US,D,20210915,000000,8316,8568,8208,8460,13.288055588775752,0
+UPC.US,D,20210916,000000,8388,8550,8028,8172,23.8838889485985,0
+UPC.US,D,20210917,000000,8208,8964,8028,8352,106.68722248894001,0
+UPC.US,D,20210920,000000,8172,8532,8172,8424,12.450555586682,0
+UPC.US,D,20210921,000000,8238.96,8392.32,8172,8244,15.837222261815251,0
+UPC.US,D,20210922,000000,8177.76,8604,8100,8532,46.830000117075,0
+UPC.US,D,20210923,000000,8496,8604,8244,8532,33.84166675127,0
+UPC.US,D,20210924,000000,8316,8532,8316,8424,16.30777781854725,0
+UPC.US,D,20210927,000000,8424,8928,8316,8856,76.52888908021,0
+UPC.US,D,20210928,000000,8712,9612.72,8532.36,9324,110.24027805337751,0
+UPC.US,D,20210929,000000,8856,9180,8316,8496,77.93222241705251,0
+UPC.US,D,20210930,000000,8748,9036,8532,8892,49.2094445674675,0
+UPC.US,D,20211001,000000,8712,9144,8568,8820,54.787222359190004,0
+UPC.US,D,20211004,000000,8964,9180,8568,9108,77.52638908270501,0
+UPC.US,D,20211005,000000,8928,9072,8568,8784,37.3725000934325,0
+UPC.US,D,20211006,000000,8676,8820,8532.36,8820,13.8308333679105,0
+UPC.US,D,20211007,000000,8784,8784,8352,8496,63.78472238168501,0
+UPC.US,D,20211008,000000,8568,8928,8532,8820,27.66722229139,0
+UPC.US,D,20211011,000000,8820,8820,8388,8496,17.814722266759002,0
+UPC.US,D,20211012,000000,8514,8676,8388,8424,7.98194446439925,0
+UPC.US,D,20211013,000000,8640,8676,8424,8424,12.375277808716,0
+UPC.US,D,20211014,000000,8460,8604,8316,8388,14.35333336921675,0
+UPC.US,D,20211015,000000,8388,8460,8280,8316,10.654166693302,0
+UPC.US,D,20211018,000000,8316,8404.56,8100,8208,23.637500059093753,0
+UPC.US,D,20211019,000000,8208,8496,8100,8460,34.5850000864625,0
+UPC.US,D,20211020,000000,8388,8892,8244,8532,60.14111126146501,0
+UPC.US,D,20211021,000000,8507.16,8568,8280.36,8424,20.007777827797252,0
+UPC.US,D,20211022,000000,8352,8424,8139.6,8280,17.6502778219035,0
+UPC.US,D,20211025,000000,8316.36,8424,8208,8388,7.1502777956535,0
+UPC.US,D,20211026,000000,8316,8604,8172,8460,34.780000086950004,0
+UPC.US,D,20211027,000000,8172,8460,8172,8244,28.10750007027,0
+UPC.US,D,20211028,000000,8172,8496,8172,8280,22.054166721802,0
+UPC.US,D,20211029,000000,8352,8388,7956,8172,34.250000085625,0
+UPC.US,D,20211101,000000,8208,8388,8198.28,8316,48.42805567662501,0
+UPC.US,D,20211102,000000,8424,8784,8280,8568,126.94055587290751,0
+UPC.US,D,20211103,000000,8568,8999.64,8424,8640,112.3630558364625,0
+UPC.US,D,20211104,000000,8748,8748,8352,8604,18.945833380698,0
+UPC.US,D,20211105,000000,8604,8712,8280,8460,16.1144444847305,0
+UPC.US,D,20211108,000000,8496,8604,8316,8460,14.128888924211001,0
+UPC.US,D,20211109,000000,8424,8460,8100,8388,82.24333353894251,0
+UPC.US,D,20211110,000000,8280,8424,8280,8388,6.549444460818001,0
+UPC.US,D,20211111,000000,8352,8604,8316,8460,20.303888939648502,0
+UPC.US,D,20211112,000000,8388,8424,8244,8424,17.18138893184225,0
+UPC.US,D,20211115,000000,8316,8424,8280,8352,15.9697222621465,0
+UPC.US,D,20211116,000000,8316,8423.64,8280,8388,27.452222290852504,0
+UPC.US,D,20211117,000000,8388,8604,8280,8424,49.1622223451275,0
+UPC.US,D,20211118,000000,8334,8406,8172.36,8388,60.528889040210004,0
+UPC.US,D,20211119,000000,8280,8388,8280,8388,18.523333379641752,0
+UPC.US,D,20211122,000000,8352,8460,8244,8424,90.39277800376,0
+UPC.US,D,20211123,000000,8424,8964,8316,8352,47.652222341352505,0
+UPC.US,D,20211124,000000,8316,8604,8208,8208,33.54555563942,0
+UPC.US,D,20211126,000000,8208,8352,8172,8244,4.7727777897097505,0
+UPC.US,D,20211129,000000,8208,8424,8172,8244,34.6038889753975,0
+UPC.US,D,20211130,000000,8244,8244,7560,7776,42.325277883590005,0
+UPC.US,D,20211201,000000,7740,7920,7633.08,7740,24.058611171257752,0
+UPC.US,D,20211202,000000,7704,7704,6444,6768,50.044166791777506,0
+UPC.US,D,20211203,000000,6771.6,6804,5580,5940,32.56555563697,0
+UPC.US,D,20211206,000000,5652,6408,5220,6300,85.340833546685,0
+UPC.US,D,20211207,000000,6228,6552,6156,6372,12.68722225394025,0
+UPC.US,D,20211208,000000,6372,7128,6372,6768,16.77666670860825,0
+UPC.US,D,20211209,000000,6552,6984,6480,6624,17.780555600007002,0
+UPC.US,D,20211210,000000,6552,6552,6192,6408,11.588055584525751,0
+UPC.US,D,20211213,000000,6444,6786,6264,6372,3.8061111206265,0
+UPC.US,D,20211214,000000,6480,6732,6264,6264,9.891111135839001,0
+UPC.US,D,20211215,000000,6264,6336,5850,6264,5.264166679827,0
+UPC.US,D,20211216,000000,6367.68,6367.68,6012,6120,5.62722223629025,0
+UPC.US,D,20211217,000000,5940,6228,5659.2,5976,6.29305557128825,0
+UPC.US,D,20211220,000000,5940,6048,5652,6012,12.08722225244025,0
+UPC.US,D,20211221,000000,5940,6336,5940,6048,7.65777779692225,0
+UPC.US,D,20211222,000000,6120,6300,6048,6048,4.214166677202001,0
+UPC.US,D,20211223,000000,5940,6192,5688,5940,16.368611152032752,0
+UPC.US,D,20211227,000000,5868,6041.52,5724,5976.72,5.12694445726175,0
+UPC.US,D,20211228,000000,5868,6120,5670,6012,12.001944474449251,0
+UPC.US,D,20211229,000000,5796,6048,5580,5760,25.806944508962502,0
+UPC.US,D,20211230,000000,5873.4,5940,5580,5760,15.479444483143002,0
+UPC.US,D,20211231,000000,5580,6048,5580,5886,25.666111175277504,0
+UPC.US,D,20220103,000000,5976,6408,5976,6408,23.385833391798002,0
+UPC.US,D,20220104,000000,6336,6336,5976,6048,7.152777795659751,0
+UPC.US,D,20220105,000000,6110.28,6120,5652,5652,11.16166669457075,0
+UPC.US,D,20220106,000000,5688,5760,5580,5688,3.00833334085425,0
+UPC.US,D,20220107,000000,5786.28,5796,5497.56,5760,4.624166678227001,0
+UPC.US,D,20220110,000000,5767.2,5832,5508,5580,14.313333369116751,0
+UPC.US,D,20220111,000000,5688,6012,5652,5796,14.378055591500752,0
+UPC.US,D,20220112,000000,5930.28,6407.28,5930.28,6156,9.422777801334751,0
+UPC.US,D,20220113,000000,6156,6228,5802.84,5904,3.1002777855285,0
+UPC.US,D,20220114,000000,5940,6048,5750.28,5868,8.41694446548675,0
+UPC.US,D,20220118,000000,5724,5976,5580.36,5940,5.4438889024985,0
+UPC.US,D,20220119,000000,5796,6120,5796,5868,3.3255555638695,0
+UPC.US,D,20220120,000000,5832,6336,5832,6120,24.4061111721265,0
+UPC.US,D,20220121,000000,6102.72,6120,5508.36,5616,11.734722251559,0
+UPC.US,D,20220124,000000,5724,5724,4500.36,4896,15.610000039025,0
+UPC.US,D,20220125,000000,5026.32,5318.28,4932,5220,2.39138889486735,0
+UPC.US,D,20220126,000000,5220,5328,4838.4,4968,2.4191666727145753,0
+UPC.US,D,20220127,000000,5256,5256,5004,5076,2.3525000058812497,0
+UPC.US,D,20220128,000000,5076,5220,4932,4932,3.0808333410355004,0
+UPC.US,D,20220131,000000,5112,5220,4572,5040,11.429166695239502,0
+UPC.US,D,20220201,000000,4860,5274,4860,5148,2.0163888939298498,0
+UPC.US,D,20220202,000000,5161.68,5400,4896,5400,10.17166669209575,0
+UPC.US,D,20220203,000000,5220,5436,5220,5256,10.18333335879175,0
+UPC.US,D,20220204,000000,5508,5508,5327.64,5400,1.98638889385485,0
+UPC.US,D,20220207,000000,5400,5544,5148,5328,1.724722226534025,0
+UPC.US,D,20220208,000000,5144.76,5292,5076,5202.72,0.94361111347015,0
+UPC.US,D,20220209,000000,5436,5652,5317.92,5400,2.13250000533125,0
+UPC.US,D,20220210,000000,5328,5481.72,5256,5472,10.226388914454752,0
+UPC.US,D,20220211,000000,5472,5544,5362.56,5400,3.0555555631945004,0
+UPC.US,D,20220214,000000,5400,5508,5328,5508,2.74361111797025,0
+UPC.US,D,20220215,000000,5580,5580,5400,5436,2.7050000067625,0
+UPC.US,D,20220216,000000,5184,5400,4716,5390.28,5.45277779140975,0
+UPC.US,D,20220217,000000,4896,5220,4896,5220,1.1930555585382001,0
+UPC.US,D,20220218,000000,5148,5184,4788,4788,2.194722227709025,0
+UPC.US,D,20220222,000000,5484.96,5484.96,4788,4860,2.210000005525,0
+UPC.US,D,20220223,000000,4755.96,4862.16,4680,4752,2.073333338516675,0
+UPC.US,D,20220224,000000,4248,4752,4212,4500,3.529444453268,0
+UPC.US,D,20220225,000000,4680,4824,4644,4788,2.1208333386354252,0
+UPC.US,D,20220228,000000,4359.6,4932,4359.6,4428,1.6350000040875,0
+UPC.US,D,20220301,000000,4680,4824,4464,4680,1.6452777818909752,0
+UPC.US,D,20220302,000000,4680,4788,4572,4752,5.4602777914285,0
+UPC.US,D,20220303,000000,4716,4788,4607.64,4788,5.371111124539,0
+UPC.US,D,20220304,000000,4644,4752,4608,4716,1.6111111151389002,0
+UPC.US,D,20220307,000000,4608,4634.28,4220.64,4631.04,1.6377777818722252,0
+UPC.US,D,20220308,000000,4428,4598.28,4356.36,4598.28,1.0208333358854251,0
+UPC.US,D,20220309,000000,4680,4680,4176,4608,10.37222224815275,0
+UPC.US,D,20220310,000000,4608,4608,4116.24,4476.96,7.7602777971785,0
+UPC.US,D,20220311,000000,4176,4680,3564,3914.28,22.070000055175,0
+UPC.US,D,20220314,000000,3996,3996,3636,3708,3.6188888979360003,0
+UPC.US,D,20220315,000000,3780,3780,3528,3672,9.194166689652,0
+UPC.US,D,20220316,000000,3960,4068,3781.8,4032,16.02305559561325,0
+UPC.US,D,20220317,000000,3924,4194,3924,4104,4.3655555664695,0
+UPC.US,D,20220318,000000,4572,4778.28,4140,4680,101.51666692045751,0
+UPC.US,D,20220321,000000,4572,4680,4536,4680,13.519444478243,0
+UPC.US,D,20220322,000000,4644,4896,4644,4896,11.9891666966395,0
+UPC.US,D,20220323,000000,4896,4896,4716,4860,6.366666682583251,0
+UPC.US,D,20220324,000000,4788,4896,4778.28,4788,2.83777778487225,0
+UPC.US,D,20220325,000000,4716,4788,4572,4664.88,4.531388900217251,0
+UPC.US,D,20220328,000000,4500,4680,4399.2,4608,16.1638889292985,0
+UPC.US,D,20220329,000000,4607.64,4860,4531.32,4860,9.46000002365,0
+UPC.US,D,20220330,000000,4932,5141.16,4702.32,4844.88,30.283888964597498,0
+UPC.US,D,20220331,000000,4788,4788,4490.28,4554.72,7.72305557486325,0
+UPC.US,D,20220401,000000,4428,4572,4356,4476.96,3.8525000096312505,0
+UPC.US,D,20220404,000000,4464,4464,4369.68,4464,0.6333333349166751,0
+UPC.US,D,20220405,000000,4644,4752,3672,4248,28.140555625907503,0
+UPC.US,D,20220406,000000,4248,4464,4083.48,4428,5.8138889034235,0
+UPC.US,D,20220407,000000,4285.8,4392,4142.88,4363.2,2.09750000524375,0
+UPC.US,D,20220408,000000,4284,4356,4284,4320,2.515833339623,0
+UPC.US,D,20220411,000000,4176,4248,4176,4212,1.5988888928861,0
+UPC.US,D,20220412,000000,4392,4392,4235.76,4356,1.7663888933048502,0
+UPC.US,D,20220413,000000,4339.8,4644,4104,4154.4,10.318888914686001,0
+UPC.US,D,20220414,000000,4176,4428,3960,4032,7.040555573157,0
+UPC.US,D,20220418,000000,3924,4500,3816,4140,141.58750035397,0
+UPC.US,D,20220419,000000,4248,4428,4185.72,4406.4,1.388333336804175,0
+UPC.US,D,20220420,000000,4399.2,4428,4284.36,4382.28,6.00638890390475,0
+UPC.US,D,20220421,000000,4500,4500,4320,4446.72,3.89666667640825,0
+UPC.US,D,20220422,000000,4428,4500,4320,4392,4.63250001158125,0
+UPC.US,D,20220425,000000,4248,4392,3960,4356,3.1113888966672505,0
+UPC.US,D,20220426,000000,4068,4320,4068,4248,1.444166670277075,0
+UPC.US,D,20220427,000000,4284,4392,4212,4271.04,3.1055555633195002,0
+UPC.US,D,20220428,000000,4371.84,4371.84,4266,4287.24,1.332777781109725,0
+UPC.US,D,20220429,000000,4320,4392,4284,4284.36,3.5830555645132502,0
+UPC.US,D,20220502,000000,4104,4320,4104,4176,0.9797222246715251,0
+UPC.US,D,20220503,000000,4176,4427.64,4176,4392,2.0813888940923504,0
+UPC.US,D,20220504,000000,4312.8,4382.28,4212,4382.28,2.1219444497493,0
+UPC.US,D,20220505,000000,4320,4356,4166.28,4166.28,2.14750000536875,0
+UPC.US,D,20220506,000000,4176,4237.92,3996,4073.76,4.0161111211515,0
+UPC.US,D,20220509,000000,4235.04,4235.04,3600,3780,3.89805556530075,0
+UPC.US,D,20220510,000000,3600,3934.08,3600,3934.08,8.021944464499251,0
+UPC.US,D,20220511,000000,3893.76,4392,3888,3916.8,7.124722240034,0
+UPC.US,D,20220512,000000,3744,4168.8,3744,3924,4.01722223226525,0
+UPC.US,D,20220513,000000,3852,3960,3780,3924,1.8358333379229252,0
+UPC.US,D,20220516,000000,3764.88,3950.28,3764.88,3950.28,0.6450000016125,0
+UPC.US,D,20220517,000000,3672.36,3777.12,3529.8,3672,15.893611150845253,0
+UPC.US,D,20220518,000000,3664.8,4644,3592.8,4032,506.2736123768,0
+UPC.US,D,20220519,000000,4176,4464,3780,3816,95.82833357290501,0
+UPC.US,D,20220520,000000,4068,4068,3789,4032,6.393055571538251,0
+UPC.US,D,20220523,000000,3924,4176,3888,3924.36,23.156111169001502,0
+UPC.US,D,20220524,000000,3924,3991.68,3744,3839.04,61.617500154045004,0
+UPC.US,D,20220525,000000,3684.96,3834,3456,3646.08,9.805277802291002,0
+UPC.US,D,20220526,000000,3844.8,3852,3636,3708,1.4327777813597251,0
+UPC.US,D,20220527,000000,3600,3708,3240,3312.36,50.1241667919775,0
+UPC.US,D,20220531,000000,3419.28,3960,3312,3960,267.65500066915,0
+UPC.US,D,20220601,000000,3780,4464,3429.72,3600,192.86027825993003,0
+UPC.US,D,20220602,000000,3459.96,3672,3459.96,3592.8,3.720555564857,0
+UPC.US,D,20220603,000000,3628.8,3636,3456.36,3493.8,4.4461111222265,0
+UPC.US,D,20220606,000000,3456,3600,3420,3590.28,9.3738889123235,0
+UPC.US,D,20220607,000000,3528,3600,3427.2,3528,1.66361111527015,0
+UPC.US,D,20220608,000000,3600,3636,3456,3564,9.03666668925825,0
+UPC.US,D,20220609,000000,3528,3636,3528,3600,4.868611123282751,0
+UPC.US,D,20220610,000000,3538.08,3708,3528,3600,11.148055583425752,0
+UPC.US,D,20220613,000000,3600,3600,3391.2,3510,9.663611135270251,0
+UPC.US,D,20220614,000000,3600,3924,3279.6,3590.28,23.761111170514,0
+UPC.US,D,20220615,000000,3744,3744,3312,3569.76,5.181666679620751,0
+UPC.US,D,20220616,000000,3564,3564,3240,3470.76,8.286944465161751,0
+UPC.US,D,20220617,000000,3244.32,3438,3240,3330,2.2638888945485998,0
+UPC.US,D,20220621,000000,3330,3597.12,3330,3582,2.959444451843,0
+UPC.US,D,20220622,000000,3341.16,3568.32,3341.16,3568.32,0.20055555605694503,0
+UPC.US,D,20220623,000000,3315.6,3574.44,3315.6,3527.64,2.8144444514805,0
+UPC.US,D,20220624,000000,3420,3420,2124,2372.4,318.74972301910003,0
+UPC.US,D,20220627,000000,2232.36,2411.64,1980,2309.76,52.16388901929751,0
+UPC.US,D,20220628,000000,2232,2437.2,2232,2341.8,26.28888895461,0
+UPC.US,D,20220629,000000,2303.64,2412,2232,2376,9.570555579482,0
+UPC.US,D,20220630,000000,2376,2376,2211.84,2259.36,12.07833336352925,0
+UPC.US,D,20220701,000000,2375.64,2376,2205,2366.28,2.52722222854025,0
+UPC.US,D,20220705,000000,2340,2340,2169.72,2204.28,9.328888912211001,0
+UPC.US,D,20220706,000000,2241.72,2267.27,2196,2232,2.6319444510242502,0
+UPC.US,D,20220707,000000,2196.36,2196.36,2052,2195.64,22.38861116708275,0
+UPC.US,D,20220708,000000,2232,2267.82,2062.8,2232,6.395277793766001,0
+UPC.US,D,20220711,000000,2151,2232,2062.8,2214.36,3.5191666754645,0
+UPC.US,D,20220712,000000,2196.36,2196.36,2070,2196,6.690555572282,0
+UPC.US,D,20220713,000000,2062.8,2224.08,2019.96,2224.08,6.818888905935999,0
+UPC.US,D,20220714,000000,2062.8,2185.2,2062.8,2124,4.62000001155,0
+UPC.US,D,20220715,000000,2066.4,2186.28,2062.8,2186.28,2.1638888942986,0
+UPC.US,D,20220718,000000,2088,2192.4,2088,2124,1.6016666706708251,0
+UPC.US,D,20220719,000000,2142,2159.64,2066.4,2088,6.939444461793001,0
+UPC.US,D,20220720,000000,2052.72,2196,2052.36,2150.28,5.629722236296501,0
+UPC.US,D,20220721,000000,2124,2232,2124,2140.56,3.09361111884525,0
+UPC.US,D,20220722,000000,2160.36,2160.36,2142,2150.28,2.20750000551875,0
+UPC.US,D,20220725,000000,2150.28,2268,2150.28,2259.72,11.3897222506965,0
+UPC.US,D,20220726,000000,2233.8,2233.8,2167.56,2199.24,5.06805556822575,0
+UPC.US,D,20220727,000000,2199.24,2268,2142,2267.64,15.787500039468751,0
+UPC.US,D,20220728,000000,2264.4,2299.32,2199.6,2294.28,10.78138891584225,0
+UPC.US,D,20220729,000000,2294.28,2294.28,2178,2283.48,1.170833336260425,0
+UPC.US,D,20220801,000000,2386.08,2386.08,2160,2221.56,7.613333352366751,0
+UPC.US,D,20220802,000000,2221.56,2412,2196,2304.36,19.992500049981253,0
+UPC.US,D,20220803,000000,2336.4,2368.8,2302.2,2358,19.525277826591,0
+UPC.US,D,20220804,000000,2321.63,2520,2304.72,2369.88,33.6377778618725,0
+UPC.US,D,20220805,000000,2556,2556,2369.88,2376,6.739444461293001,0
+UPC.US,D,20220808,000000,2437.92,2437.92,2307.6,2340,9.005555578069501,0
+UPC.US,D,20220809,000000,2304,2427.84,2235.6,2375.64,9.565555579469502,0
+UPC.US,D,20220810,000000,2376,2376,2232.36,2359.08,2.5050000062625,0
+UPC.US,D,20220811,000000,2375.63,2375.63,2268,2364.84,2.5180555618507503,0
+UPC.US,D,20220812,000000,2286,2328.48,2232,2303.64,21.3197222755215,0
+UPC.US,D,20220815,000000,2340,2375.63,2260.8,2299.68,29.461111184765002,0
+UPC.US,D,20220816,000000,2215.44,2268,2113.92,2268,17.12638893170475,0
+UPC.US,D,20220817,000000,2160,2266.56,2160,2231.46,3.798888898386,0
+UPC.US,D,20220818,000000,2232,2232,2088,2178.36,13.891944479174251,0
+UPC.US,D,20220819,000000,2268,2268,2088.72,2197.44,13.54861114498275,0
+UPC.US,D,20220822,000000,2160,2160,2088,2159.64,3.1572222301152504,0
+UPC.US,D,20220823,000000,2088,2088,1943.63,2037.96,24.787500061968753,0
+UPC.US,D,20220824,000000,2052,2113.2,2048.04,2052,6.66861112778275,0
+UPC.US,D,20220825,000000,2016,2016,1980,1998,9.19194446742425,0
+UPC.US,D,20220826,000000,2016,2044.44,1998.72,2035.08,3.7658333427480004,0
+UPC.US,D,20220829,000000,1980,2016,1944,1980,7.780555575007,0
+UPC.US,D,20220830,000000,1980,1980,1800.72,1800.72,9.635833357423001,0
+UPC.US,D,20220831,000000,1801.44,1853.64,1801.44,1836.72,4.380555566507001,0
+UPC.US,D,20220901,000000,1932.47,1932.47,1836,1893.3,2.147777783147225,0
+UPC.US,D,20220902,000000,1892.52,1980,1872.36,1978.91,5.7938889033735,0
+UPC.US,D,20220906,000000,1942.92,2124,1908,1944,22.091111166339,0
+UPC.US,D,20220907,000000,1944,2088,1908,2088,3.6500000091250002,0
+UPC.US,D,20220908,000000,2088,2196,2016,2087.64,9.5297222460465,0
+UPC.US,D,20220909,000000,2026.08,2316.24,1979.63,1980,89.064722444885,0
+UPC.US,D,20220912,000000,2034,2034,1980,2015.64,7.3336111294452495,0
+UPC.US,D,20220913,000000,1959.48,2041.4,1908,1980.36,2.0680555607257,0
+UPC.US,D,20220914,000000,1921.68,2232,1921.68,2124,16.0997222624715,0
+UPC.US,D,20220915,000000,2113.2,2372.4,2113.2,2268,13.1955555885445,0
+UPC.US,D,20220916,000000,2358,2358,2232,2303.64,6.871111128289001,0
+UPC.US,D,20220919,000000,2170.44,2268.36,2160.36,2268,2.53333333966675,0
+UPC.US,D,20220920,000000,2340,2412,2160.36,2268.36,9.35750002339375,0
+UPC.US,D,20220921,000000,2232,2339.63,2156.44,2170.8,12.5650000314125,0
+UPC.US,D,20220922,000000,2160,2196,2124.65,2196,16.086388929104753,0
+UPC.US,D,20220923,000000,2196,2304,2088,2088,5.21777779082225,0
+UPC.US,D,20220926,000000,2196,2196,2046.6,2046.6,1.0766666693583251,0
+UPC.US,D,20220927,000000,2160,2160,1980.36,2070,3.8452777873910002,0
+UPC.US,D,20220928,000000,2088,2088,1990.8,2004.48,4.755277789666,0
+UPC.US,D,20220929,000000,1944,2093.4,1911.96,2088,3.0872222299402505,0
+UPC.US,D,20220930,000000,1980,2088,1980,2034,2.88694445166175,0
+UPC.US,D,20221003,000000,2087.64,2088,1980,2016,2.5144444507305,0
+UPC.US,D,20221004,000000,2016,2304,1980,2140.92,11.63305558463825,0
+UPC.US,D,20221005,000000,2196,2197.34,2052,2106,5.460555569207,0
+UPC.US,D,20221006,000000,2268,2340,2178,2304.36,14.729444481268002,0
+UPC.US,D,20221007,000000,2304,2509.2,2304,2509.2,20.897500052243753,0
+UPC.US,D,20221010,000000,2556,3362.4,2556,3060,104.36722248314,0
+UPC.US,D,20221011,000000,3137.76,3312,3027.96,3275.64,25.903611175869997,0
+UPC.US,D,20221012,000000,3348,3384,3060,3060.36,18.68777782449725,0
+UPC.US,D,20221013,000000,3060,3186,2988,2988,7.764722241634001,0
+UPC.US,D,20221014,000000,3111.48,3211.2,2988,3168,8.694166688402,0
+UPC.US,D,20221017,000000,3096,3200.4,3063.96,3117.6,1.014722224759025,0
+UPC.US,D,20221018,000000,3069.72,3384,3060,3294.36,28.056388959030002,0
+UPC.US,D,20221019,000000,3348,3780,3290.04,3780,34.226666752232504,0
+UPC.US,D,20221020,000000,3780,3924,3602.52,3780,11.970833363260502,0
+UPC.US,D,20221021,000000,3672,3816,3600,3638.16,17.5697222661465,0
+UPC.US,D,20221024,000000,3672,3672,3495.6,3546,6.298888904636001,0
+UPC.US,D,20221025,000000,3672,3780,3420,3491.28,83.382500208455,0
+UPC.US,D,20221026,000000,3564,3742.56,3312.36,3582,2.20361111662015,0
+UPC.US,D,20221027,000000,3738.96,3780,3164.4,3636,23.7702778372035,0
+UPC.US,D,20221028,000000,3636,3879.36,3528,3780,9.96666669158325,0
+UPC.US,D,20221031,000000,3672,3960,3672,3906,25.217500063045,0
+UPC.US,D,20221101,000000,3960,4032,3780,4025.16,12.103055585813252,0
+UPC.US,D,20221102,000000,4032,4158,3852,4103.64,12.525277809091001,0
+UPC.US,D,20221103,000000,4104,4177.08,3982.68,3982.68,5.909722236996501,0
+UPC.US,D,20221104,000000,4068,4140,3924,4104,6.029444459518,0
+UPC.US,D,20221107,000000,4140,4356,4140,4284,9.64861113523275,0
+UPC.US,D,20221108,000000,4392,4572,4248,4356,10.068333358504251,0
+UPC.US,D,20221109,000000,4320,4356,3960,3983.4,7.364722240634001,0
+UPC.US,D,20221110,000000,4068,4356,4068,4248,17.39250004348125,0
+UPC.US,D,20221111,000000,4356,4575.6,4356,4572,12.965833365748,0
+UPC.US,D,20221114,000000,4500,4680,4212,4680,53.126389021704995,0
+UPC.US,D,20221115,000000,4644,4644,4434.12,4464.36,3.4613888975422498,0
+UPC.US,D,20221116,000000,4356,4860,4140,4806,33.198888971885,0
+UPC.US,D,20221117,000000,4716,4968,4410.36,4860,34.2180556411,0
+UPC.US,D,20221118,000000,5040,5256,4428,5219.28,46.578055672000005,0
+UPC.US,D,20221121,000000,5256,5256,4896,5184,20.210277828303504,0
+UPC.US,D,20221122,000000,5184,5580,4284,5364,126.548333649705,0
+UPC.US,D,20221123,000000,5580,5580,5184,5400,80.71361131289501,0
+UPC.US,D,20221125,000000,5472,5508,5148,5472,73.7075001842675,0
+UPC.US,D,20221128,000000,5544,5796,5328,5742,56.555000141387495,0
+UPC.US,D,20221129,000000,5760,6552,5760,6336,124.72472253403501,0
+UPC.US,D,20221130,000000,6156,6552,6120,6516,62.04166682177001,0
+UPC.US,D,20221201,000000,6516,6768,6336,6460.2,84.0261113211775,0
+UPC.US,D,20221202,000000,6156,6372,5760,6264,199.789722721695,0
+UPC.US,D,20221205,000000,6372,6372,5782.68,5904,8.91333335561675,0
+UPC.US,D,20221206,000000,6012,6300,5580,5886,14.949444481818,0
+UPC.US,D,20221207,000000,5868,6012,5292,5940,35.70527786704,0
+UPC.US,D,20221208,000000,5940,5976,5724,5724,5.799444458943,0
+UPC.US,D,20221209,000000,5760,5831.64,5578.92,5760,15.317500038293751,0
+UPC.US,D,20221212,000000,5544,6192,5544,6084,8.6944444661805,0
+UPC.US,D,20221213,000000,6156,6228,6048,6228,8.42277779883475,0
+UPC.US,D,20221214,000000,6228,6228,6012,6084,4.2538888995235,0
+UPC.US,D,20221215,000000,6098.4,6120,4355.28,5796,33.275277860965005,0
+UPC.US,D,20221216,000000,5652,6228,5558.76,6156,6.749444461317999,0
+UPC.US,D,20221219,000000,6156,6156,5166,5724,14.82000003705,0
+UPC.US,D,20221220,000000,5616,5904,5220,5724,34.42194453050001,0
+UPC.US,D,20221221,000000,5292,5904,5292,5796,4.8344444565305,0
+UPC.US,D,20221222,000000,5724,6020.64,5724,5832,2.888888896111,0
+UPC.US,D,20221223,000000,5976,5976,5796,5796.36,1.7316666709958248,0
+UPC.US,D,20221227,000000,5796,5975.64,5580,5796,9.793333357816751,0
+UPC.US,D,20221228,000000,5796,6048,5794.92,5868,27.568333402255004,0
+UPC.US,D,20221229,000000,5894.28,5976,5832,5904.36,5.296944457686751,0
+UPC.US,D,20221230,000000,5688,5969.88,5220,5220,7.5594444633430005,0
+UPC.US,D,20230103,000000,5256,5796,5076.72,5717.16,3.6525000091312503,0
+UPC.US,D,20230104,000000,5508,6084,5148,5940,114.60638917540501,0
+UPC.US,D,20230105,000000,6012,6043.68,5688,5864.76,11.398888917386001,0
+UPC.US,D,20230106,000000,5940,6192,5824.44,6071.04,9.005833355848,0
+UPC.US,D,20230109,000000,6300,7488,5202,5400,825.8936131758501,0
+UPC.US,D,20230110,000000,5364,5976,5148,5148,12.556666698058251,0
+UPC.US,D,20230111,000000,5544,6083.64,4323.6,4356,859.5388910377251,0
+UPC.US,D,20230112,000000,4464,4608,3254.04,3254.04,453.285556688775,0
+UPC.US,D,20230113,000000,3366,3492,3254.4,3348,22.77777783472225,0
+UPC.US,D,20230117,000000,3546,4176,3348,4176,32.63083341491,0
+UPC.US,D,20230118,000000,3996,6084,2448,3312,1197.036391881475,0
+UPC.US,D,20230119,000000,3312,3384,2736,2880,83.1233335411425,0
+UPC.US,D,20230120,000000,2952,3131.64,2952,3060,19.065277825441,0
+UPC.US,D,20230123,000000,2968.2,3168,2952,3060,20.74750005186875,0
+UPC.US,D,20230124,000000,3060.36,3094.92,2703.96,2937.24,20.735277829616003,0
+UPC.US,D,20230125,000000,2805.12,2984.76,2805.12,2873.88,3.625833342398,0
+UPC.US,D,20230126,000000,3017.52,3080.88,2880.36,2988,25.213333396367503,0
+UPC.US,D,20230127,000000,2988,3095.64,2988,3024,7.6408333524355,0
+UPC.US,D,20230130,000000,3022.56,3046.32,2973.6,3045.96,60.619444595992505,0
+UPC.US,D,20230131,000000,3060,3175.2,2885.4,3059.64,7.915833353123,0
+UPC.US,D,20230201,000000,3060,3061.08,2934,3050.28,8.28277779848475,0
+UPC.US,D,20230202,000000,2995.56,3096,2995.2,3092.04,7.826111130676501,0
+UPC.US,D,20230203,000000,3060,3096,2999.2,3060,4.4897222334465,0
+UPC.US,D,20230206,000000,3060,3088.08,2941.2,2948.4,4.392222233202751,0
+UPC.US,D,20230207,000000,3024,3024,2923.2,2983.68,19.59722227121525,0
+UPC.US,D,20230208,000000,2949.12,2949.12,2808,2880,26.670555622232502,0
+UPC.US,D,20230209,000000,2736,2844,2527.56,2591.64,16.62861115268275,0
+UPC.US,D,20230210,000000,2484,2592,2484,2592,7.6144444634805,0
+UPC.US,D,20230213,000000,2484.36,2555.99,2448,2448,13.651111145239,0
+UPC.US,D,20230214,000000,2484,2484,2232.36,2372.4,16.844722264334003,0
+UPC.US,D,20230215,000000,2483.64,2483.64,2272.68,2422.43,9.701666690920751,0
+UPC.US,D,20230216,000000,2340,2483.64,2339.82,2408.4,4.95777779017225,0
+UPC.US,D,20230217,000000,2556,2556,2340,2373.84,2.74194445129925,0
+UPC.US,D,20230221,000000,2340,2388.24,2340,2382.12,3.610555564582,0
+UPC.US,D,20230222,000000,2340,2400.12,2340,2400.12,1.9780555605007,0
+UPC.US,D,20230223,000000,2196,2412,2196,2322,1.980277782728475,0
+UPC.US,D,20230224,000000,2204.64,2314.8,2204.64,2268,0.32333333414167503,0
+UPC.US,D,20230227,000000,2314.8,2314.8,2044.8,2195.64,14.902222259477751,0
+UPC.US,D,20230228,000000,2195.64,2196,2052,2160.36,8.296666687408251,0
+UPC.US,D,20230301,000000,2160,2196.36,2016.36,2088,8.40666668768325,0
+UPC.US,D,20230302,000000,2088,2088,1980,2088,5.6550000141375,0
+UPC.US,D,20230303,000000,2088,2268,2088,2195.99,2.2058333388479254,0
+UPC.US,D,20230306,000000,2160,2340,2089.44,2160,13.03805558815075,0
+UPC.US,D,20230307,000000,2160,2160,2131.2,2131.2,1.55055555943195,0
+UPC.US,D,20230308,000000,2304,2304,2131.2,2296.43,3.2691666748395,0
+UPC.US,D,20230309,000000,2296.44,2375.64,2296.44,2300.22,2.3752777837159753,0
+UPC.US,D,20230310,000000,2160,2343.6,2079.72,2124,1.2880555587757,0
+UPC.US,D,20230313,000000,2088,2110.32,2070.72,2077.92,2.9488888962610003,0
+UPC.US,D,20230314,000000,2055.6,2167.2,2055.6,2055.96,2.1688888943111,0
+UPC.US,D,20230315,000000,2106,2106,1980.36,2016,7.095833351073001,0
+UPC.US,D,20230316,000000,1982.88,2016,1911.6,2016,5.974166681602,0
+UPC.US,D,20230317,000000,2088,2268,2016,2124,2.9797222296715002,0
+UPC.US,D,20230320,000000,2124.36,2124.36,2124.36,2124.36,0.28111111181389997,0
+UPC.US,D,20230321,000000,2188.8,2194.56,2125.8,2125.8,2.799444451443,0
+UPC.US,D,20230322,000000,2266.2,2266.2,2179.54,2179.54,0.16388888929861,0
+UPC.US,D,20230323,000000,2266.2,2266.2,2160,2226.33,0.6613888905423501,0
+UPC.US,D,20230324,000000,2088,2088,2088,2088,0.02861111118264,0
+UPC.US,D,20230327,000000,2267.64,2267.99,2093.76,2094.12,1.0272222247902751,0
+UPC.US,D,20230329,000000,2222.64,2223.36,2124,2124.36,1.1341666695020751,0
+UPC.US,D,20230330,000000,2161.79,2232,2114.64,2114.64,1.341666670020825,0
+UPC.US,D,20230331,000000,2268,2268,2052,2095.2,2.6288888954610004,0
+UPC.US,D,20230403,000000,2095.2,2232,2070,2196,4.16750001041875,0
+UPC.US,D,20230404,000000,2065.68,2142,2065.68,2097.72,0.25027777840347504,0
+UPC.US,D,20230405,000000,2016,2025.72,2016,2016,1.598333337329175,0
+UPC.US,D,20230406,000000,2062.68,2219.4,2016,2016,1.774166671102075,0
+UPC.US,D,20230410,000000,2050.2,2114.63,2026.8,2040.48,0.797777779772225,0
+UPC.US,D,20230411,000000,2005.92,2041.2,1915.2,1979.64,5.731666680995751,0
+UPC.US,D,20230412,000000,1980,1980,1854,1868.4,5.6538889030235,0
+UPC.US,D,20230413,000000,1979.64,1979.64,1868.4,1868.4,2.65638889552975,0
+UPC.US,D,20230414,000000,1839.96,1980,1839.96,1854,2.409166672689575,0
+UPC.US,D,20230417,000000,1840.32,1872.72,1800.36,1872.72,3.475277786466,0
+UPC.US,D,20230418,000000,1836,1944,1801.8,1944,0.35944444534305003,0
+UPC.US,D,20230419,000000,1944,1944,1731.24,1852.2,7.5950000189875,0
+UPC.US,D,20230420,000000,1852.2,1852.2,1746.36,1836,3.05805556320075,0
+UPC.US,D,20230421,000000,1746.72,1836,1730.88,1836,4.41861112215775,0
+UPC.US,D,20230424,000000,1764,1975.32,1764,1800,0.51944444574305,0
+UPC.US,D,20230425,000000,1800,1800,1746,1764,8.439722243321501,0
+UPC.US,D,20230426,000000,1737.72,1773.58,1728,1767.6,5.312500013281251,0
+UPC.US,D,20230427,000000,1747.79,1747.79,1731.6,1731.6,1.0372222248152752,0
+UPC.US,D,20230428,000000,1731.6,1908,1728,1731.6,6.0211111261640005,0
+UPC.US,D,20230501,000000,1735.2,2196,1735.2,2160,17.93722226706525,0
+UPC.US,D,20230502,000000,2303.63,2304,1854.36,2176.92,19.975555605494502,0
+UPC.US,D,20230503,000000,2155.32,2155.32,1872,2004.12,6.925000017312501,0
+UPC.US,D,20230504,000000,2007.36,2010.96,1890,1890,1.58055555950695,0
+UPC.US,D,20230505,000000,2124,2412,1872.36,2412,11.2161111391515,0
+UPC.US,D,20230508,000000,2309.39,2484,1800,2448,29.7713889633175,0
+UPC.US,D,20230509,000000,2340,2555.64,2160,2520.36,14.588888925361,0
+UPC.US,D,20230510,000000,2376,2498.76,2340,2340,5.298888902136,0
+UPC.US,D,20230511,000000,2376,2592,2376,2376,8.12166668697075,0
+UPC.US,D,20230512,000000,2448,2448,2361.59,2376,19.27333338151675,0
+UPC.US,D,20230515,000000,2376,2534.4,2376,2484,19.709166715939503,0
+UPC.US,D,20230516,000000,2493,2519.28,2124,2412,6.36361112702025,0
+UPC.US,D,20230517,000000,2271.6,2411.63,2268.36,2411.63,3.5361111199515003,0
+UPC.US,D,20230518,000000,2518.91,2518.91,2268,2483.63,0.8197222242715251,0
+UPC.US,D,20230519,000000,2265.83,2476.08,2059.24,2411.63,9.59138891286725,0
+UPC.US,D,20230522,000000,2232,2516.03,2196,2196,4.938888901236001,0
+UPC.US,D,20230523,000000,2340,2502,2232,2430.36,10.05166669179575,0
+UPC.US,D,20230524,000000,2124,2430,2124,2304,6.170000015425,0
+UPC.US,D,20230525,000000,2236.32,2283.71,2124,2142.36,2.754166673552,0
+UPC.US,D,20230526,000000,2394.36,2394.36,2160,2160,3.225277785841,0
+UPC.US,D,20230530,000000,2054.52,2232,2054.52,2214,0.629722223796525,0
+UPC.US,D,20230531,000000,2160,2268,2052,2088,11.991666696645751,0
+UPC.US,D,20230601,000000,2016,2232,1944,2124,8.7391666885145,0
+UPC.US,D,20230602,000000,2088,2268,2027.88,2232,28.059444514592503,0
+UPC.US,D,20230605,000000,2268,2484,2268,2412.36,14.761666703570752,0
+UPC.US,D,20230606,000000,2290.68,2574,2290.68,2451.6,23.128888946711,0
+UPC.US,D,20230607,000000,2514.6,3384,2338.92,2986.2,113.1102780605525,0
+UPC.US,D,20230608,000000,3315.6,3456,2916,3232.8,23.033611168695252,0
+UPC.US,D,20230609,000000,3168,3384,2970,3225.6,11.545555584419501,0
+UPC.US,D,20230612,000000,3420,3420,3027.6,3369.24,19.340555603907003,0
+UPC.US,D,20230613,000000,3266.64,3528,3181.68,3474,46.712777894560006,0
+UPC.US,D,20230614,000000,3276,3319.2,2916,2957.76,297.4994451882,0
+UPC.US,D,20230615,000000,2988,3258,2988,2988,17.818888933436,0
+UPC.US,D,20230616,000000,2898.36,3240,1584,1872,557.5677791717001,0
+UPC.US,D,20230620,000000,1825.56,1872,1605.6,1724.4,207.35138940726003,0
+UPC.US,D,20230621,000000,1672.56,1672.56,1620,1620.72,56.14472236258501,0
+UPC.US,D,20230622,000000,1655.28,1692,1587.6,1620,25.78361117557,0
+UPC.US,D,20230623,000000,1679.76,1679.76,1602,1654.2,15.3144444827305,0
+UPC.US,D,20230626,000000,1656,1674,1476,1546.2,104.74277803963501,0
+UPC.US,D,20230627,000000,1555.2,1588.32,1296,1440,69.59138906286749,0
+UPC.US,D,20230628,000000,1439.28,1468.8,1297.8,1421.63,156.5933337248175,0
+UPC.US,D,20230629,000000,1379.16,1379.16,1229.4,1260,108.27805582625001,0
+UPC.US,D,20230630,000000,1332,1386,1270.8,1296,37.4658334269975,0
+UPC.US,D,20230703,000000,1382.4,1382.4,1296,1368,8.330555576382,0
+UPC.US,D,20230705,000000,1332,1386,1260,1366.92,5.2861111243265,0
+UPC.US,D,20230706,000000,1359,1359,1278,1331.64,22.1608333887355,0
+UPC.US,D,20230707,000000,1296.36,1331.64,1260,1263.6,21.560555609457,0
+UPC.US,D,20230710,000000,1263.6,1407.96,1263.6,1342.08,26.752777844660002,0
+UPC.US,D,20230711,000000,1296,1368,1296,1346.4,13.021111143664001,0
+UPC.US,D,20230712,000000,1332,1332,1299.6,1311.12,15.96861115103275,0
+UPC.US,D,20230713,000000,1332,1360.8,1314.36,1332,34.536388975230004,0
+UPC.US,D,20230714,000000,1335.96,1368,1314,1328.04,11.639722251321501,0
+UPC.US,D,20230717,000000,1314,1338.84,1306.8,1327.68,16.396388929879752,0
+UPC.US,D,20230718,000000,1350,1350,1306.8,1317.24,14.438888924986001,0
+UPC.US,D,20230719,000000,1317.6,1331.64,1312.2,1321.92,13.782500034456252,0
+UPC.US,D,20230720,000000,1314,1322.28,1295.64,1316.52,13.341111144464001,0
+UPC.US,D,20230721,000000,1303.2,1328.4,1303.2,1317.62,8.70000002175,0
+UPC.US,D,20230724,000000,1317.6,1324.98,1291.32,1291.68,15.96638892880475,0
+UPC.US,D,20230725,000000,1305,1305,1191.6,1219.68,33.504444528205,0
+UPC.US,D,20230726,000000,1260,1260,1219.68,1252.42,7.731111130439,0
+UPC.US,D,20230727,000000,1251.36,1431,1242,1331.64,192.7569449263275,0
+UPC.US,D,20230728,000000,1344,1662,1098,1302,635.535000317775,0
+UPC.US,D,20230731,000000,1272,1320,1170,1248.36,95.583333381125,0
+UPC.US,D,20230801,000000,1218,1242,1080,1092,123.56500006178251,0
+UPC.US,D,20230802,000000,1080,1092,997.2,1050,51.496666692415005,0
+UPC.US,D,20230803,000000,1056,1122,1050,1068,17.31333334199,0
+UPC.US,D,20230804,000000,1098,1104,978,995.1,24.4216666788775,0
+UPC.US,D,20230807,000000,990,1110,978,1038,37.46666668540001,0
+UPC.US,D,20230808,000000,1056,1116,1008,1056,114.36000005718,0
+UPC.US,D,20230809,000000,990,1046.82,990,1002,28.078333347372503,0
+UPC.US,D,20230810,000000,1044,1062,1002,1002,20.416666676875,0
+UPC.US,D,20230811,000000,972,1404,900,942.36,964.9483338158,0
+UPC.US,D,20230814,000000,918,1140,882,906,369.01000018450003,0
+UPC.US,D,20230815,000000,939,939,876,900,45.250000022625,0
+UPC.US,D,20230816,000000,882,900,882,882,14.7883333407275,0
+UPC.US,D,20230817,000000,900,984,870,918,101.63166671748252,0
+UPC.US,D,20230818,000000,888.3,924,882,882,4.0250000020125,0
+UPC.US,D,20230821,000000,870,906,870,870,10.16666667175,0
+UPC.US,D,20230822,000000,870,870,864,870,5.610000002805,0
+UPC.US,D,20230823,000000,888,909,852,852,4.0533333353600005,0
+UPC.US,D,20230824,000000,858,864,840,840,10.9416666721375,0
+UPC.US,D,20230825,000000,861,861,840,840,1.8750000009375,0
+UPC.US,D,20230828,000000,817.2,858,817.2,828,8.6683333376675,0
+UPC.US,D,20230829,000000,858,876.42,822,822,3.3266666683300006,0
+UPC.US,D,20230830,000000,948,948,822,834,5.323333335995001,0
+UPC.US,D,20230831,000000,839.52,840,839.52,840,1.0983333338825,0
+UPC.US,D,20230901,000000,828,925.32,828,882,2.730000001365,0
+UPC.US,D,20230905,000000,852,924,852,924,5.8383333362525,0
+UPC.US,D,20230906,000000,918,954,900,947.88,7.9683333373175005,0
+UPC.US,D,20230907,000000,852,942,852,942,2.1150000010575,0
+UPC.US,D,20230908,000000,930,936,828,834,7.603333337135,0
+UPC.US,D,20230911,000000,852,878.82,834,877.86,6.00666666967,0
+UPC.US,D,20230912,000000,892.5,912,852.48,906.72,9.456666671395,0
+UPC.US,D,20230913,000000,852,888,852,858,9.9650000049825,0
+UPC.US,D,20230914,000000,857.82,882,857.82,882,2.9783333348225,0
+UPC.US,D,20230915,000000,852,880.8,852,880.8,2.3483333345075,0
+UPC.US,D,20230918,000000,864,870,834,834,1.8683333342675,0
+UPC.US,D,20230919,000000,840,876,816,816,13.383333340025002,0
+UPC.US,D,20230920,000000,876,876,804.96,804.96,3.61333333514,0
+UPC.US,D,20230921,000000,868.86,873.48,824.64,824.64,4.3216666688275,0
+UPC.US,D,20230922,000000,792,864,666.6,678,29.26000001463,0
+UPC.US,D,20230925,000000,690,751.5,662.46,672,6.97333333682,0
+UPC.US,D,20230926,000000,666,666,666,666,1.4816666674075,0
+UPC.US,D,20230927,000000,614.7,661.2,600,600,12.953333339810001,0
+UPC.US,D,20230928,000000,618,624,546,546,15.61333334114,0
+UPC.US,D,20230929,000000,576.06,630,564,570,42.376666687855,0
+UPC.US,D,20231002,000000,576,839.94,552.06,774,61.05833336386251,0
+UPC.US,D,20231003,000000,774,798,690,708,27.9750000139875,0
+UPC.US,D,20231004,000000,756,756,688.92,701.16,3.6916666685125,0
+UPC.US,D,20231005,000000,696,702,696,696,2.9666666681500002,0
+UPC.US,D,20231006,000000,672,690,576.06,624,10.866666672100001,0
+UPC.US,D,20231009,000000,612,612,612,612,0.6200000003100001,0
+UPC.US,D,20231010,000000,618,618,591.3,606,10.930000005465,0
+UPC.US,D,20231011,000000,606,655.32,582,624,12.4000000062,0
+UPC.US,D,20231012,000000,648,1242,648,720,2865.1800014325,0
+UPC.US,D,20231013,000000,606,712.44,588.6,648,206.04833343635752,0
+UPC.US,D,20231016,000000,618,702,594,594,52.73166669303251,0
+UPC.US,D,20231017,000000,588.6,636,558.36,636,49.256666691295,0
+UPC.US,D,20231018,000000,630,642,588.06,606,19.4050000097025,0
+UPC.US,D,20231019,000000,560.16,606,450,516,93.7150000468575,0
+UPC.US,D,20231020,000000,516,521.94,468.06,468.12,11.876666672605001,0
+UPC.US,D,20231023,000000,485.4,486,474,474,17.063333341865,0
+UPC.US,D,20231024,000000,486,630,474,588.06,140.4000000702,0
+UPC.US,D,20231025,000000,582.06,650.16,582.06,624,34.0483333503575,0
+UPC.US,D,20231026,000000,612,822,612,648,82.9216667081275,0
+UPC.US,D,20231027,000000,648,732,630,684,14.091666673712503,0
+UPC.US,D,20231030,000000,630,696,630,636,23.3183333449925,0
+UPC.US,D,20231031,000000,699.48,699.48,630,672,12.3650000061825,0
+UPC.US,D,20231101,000000,648,666,642,657,9.376666671355,0
+UPC.US,D,20231102,000000,648.84,725.28,648.84,666.72,5.61333333614,0
+UPC.US,D,20231103,000000,708.84,708.84,660,660,3.6983333351825003,0
+UPC.US,D,20231106,000000,725.22,725.22,654.12,654.54,2.916666668125,0
+UPC.US,D,20231107,000000,690,690,626.4,678,13.168333339917503,0
+UPC.US,D,20231108,000000,660,677.94,660,677.94,0.38833333352750005,0
+UPC.US,D,20231109,000000,657.84,738,657.84,738,4.43333333555,0
+UPC.US,D,20231110,000000,648,672.12,642,654,5.450000002725001,0
+UPC.US,D,20231113,000000,636,641.94,630,630,8.2450000041225,0
+UPC.US,D,20231114,000000,582.06,600,582.06,582.06,7.013333336840001,0
+UPC.US,D,20231115,000000,570.06,570.06,569.94,570,3.923333335295,0
+UPC.US,D,20231116,000000,510.06,594,510.06,570,1.02000000051,0
+UPC.US,D,20231117,000000,555.06,570,540,570,2.6150000013075,0
+UPC.US,D,20231120,000000,570,858,570,714,322.336666827825,0
+UPC.US,D,20231121,000000,702,702,618,648,63.210000031605006,0
+UPC.US,D,20231122,000000,636,648,570.06,606,20.516666676925002,0
+UPC.US,D,20231124,000000,624,624,624,624,0.8283333337475001,0
+UPC.US,D,20231127,000000,624,624,495.84,540,26.7050000133525,0
+UPC.US,D,20231128,000000,540.06,594,528,576.6,7.8250000039125,0
+UPC.US,D,20231129,000000,546,576.36,528.66,576,4.14000000207,0
+UPC.US,D,20231130,000000,540,590.46,480,506.88,19.6883333431775,0
+UPC.US,D,20231201,000000,480,578.82,480,539.94,49.5450000247725,0
+UPC.US,D,20231204,000000,552.18,738,552,672,99.28666671631001,0
+UPC.US,D,20231205,000000,642,714,576.6,606,61.790000030895,0
+UPC.US,D,20231206,000000,606,732,600,690,113.443333390055,0
+UPC.US,D,20231207,000000,726,918,726,852,466.273333566475,0
+UPC.US,D,20231208,000000,858,893.94,822,852,49.326666691330004,0
+UPC.US,D,20231211,000000,852,869.4,810,863.4,13.256666673295001,0
+UPC.US,D,20231212,000000,840,870,840,870,5.67333333617,0
+UPC.US,D,20231213,000000,846,998.52,846,924.6,23.025000011512503,0
+UPC.US,D,20231214,000000,906,959.4,876,876,4.510000002255,0
+UPC.US,D,20231215,000000,876,930,876,876,2.5383333346025,0
+UPC.US,D,20231218,000000,864,899.4,618,654,55.74166669453751,0
+UPC.US,D,20231219,000000,900,900,678,798,77.15666670524502,0
+UPC.US,D,20231220,000000,774,813,660,702,66.4316666998825,0
+UPC.US,D,20231221,000000,690,756,678,714.18,8.8516666710925,0
+UPC.US,D,20231222,000000,930,930,756,784.8,91.70166671251751,0
+UPC.US,D,20231226,000000,972,1044,960,960,127.19166673026251,0
+UPC.US,D,20231227,000000,1002,1110,978,1110,144.7883334057275,0
+UPC.US,D,20231228,000000,1140,1200,1056,1200,116.54833339160751,0
+UPC.US,D,20231229,000000,1116,1218,1056,1206,22.110000011055003,0
+UPC.US,D,20240102,000000,1193.46,1193.46,1119.12,1128,2.0016666676675,0
+UPC.US,D,20240103,000000,1050,1050,918,930,8.543333337605,0
+UPC.US,D,20240104,000000,894,942,733.5,900.9,66.21166669977251,0
+UPC.US,D,20240105,000000,876,1109.94,876,1002,7.2083333369375,0
+UPC.US,D,20240108,000000,1020,1626,1020,1368,2563.6716679485003,0
+UPC.US,D,20240109,000000,1284,1320,1230,1296,244.77333345572004,0
+UPC.US,D,20240110,000000,1440,1614,1410,1542,557.535000278775,0
+UPC.US,D,20240111,000000,1626,1692,1590,1692,149.1850000745925,0
+UPC.US,D,20240112,000000,1680,1680,1620,1626,89.1950000445975,0
+UPC.US,D,20240116,000000,1626,1800,1212,1632,353.03333350985,0
+UPC.US,D,20240117,000000,1308,1578,1308,1452,32.89333334978,0
+UPC.US,D,20240118,000000,1464,1608,1296,1314,199.33166676633252,0
+UPC.US,D,20240119,000000,1461.78,1530,1314,1320,16.490000008245,0
+UPC.US,D,20240122,000000,1386,1518,1236,1284,28.370000014185003,0
+UPC.US,D,20240123,000000,1290,1320,1206,1218,14.5116666739225,0
+UPC.US,D,20240124,000000,1146,1260,1134,1134,66.97333336682,0
+UPC.US,D,20240125,000000,1134,1188,997.2,1056,91.023333378845,0
+UPC.US,D,20240126,000000,1104,1302,1104,1176,66.9316667001325,0
+UPC.US,D,20240129,000000,1206,1466.88,1176.06,1434,90.12666671173001,0
+UPC.US,D,20240130,000000,1422,1422,1200,1224,99.1316667162325,0
+UPC.US,D,20240131,000000,1188,1428,1188,1254,32.30000001615,0
+UPC.US,D,20240201,000000,1290,1350,1188,1188,30.96666668215,0
+UPC.US,D,20240202,000000,1308,1764,1205.46,1446,1029.363333848025,0
+UPC.US,D,20240205,000000,1446,1519.62,1170,1176,306.62833348665,0
+UPC.US,D,20240206,000000,1164,1239,960.06,996,63.376666698354995,0
+UPC.US,D,20240207,000000,996,1029.24,996,996,22.143333344405,0
+UPC.US,D,20240208,000000,996,996,682.38,765,112.75500005637751,0
+UPC.US,D,20240209,000000,750,827.52,732,732,22.9216666781275,0
+UPC.US,D,20240212,000000,732,804,732,797.94,29.6416666814875,0
+UPC.US,D,20240213,000000,798,851.94,798,822,36.011666684672505,0
+UPC.US,D,20240214,000000,852,984,840,945,94.25666671379501,0
+UPC.US,D,20240215,000000,978,1056,966,1032,56.45333336156,0
+UPC.US,D,20240216,000000,1074,1494,960,1476,1194.9933339308252,0
+UPC.US,D,20240220,000000,1092,1164,1038,1056,234.90000011745002,0
+UPC.US,D,20240221,000000,1056,1056,966,1002,36.77333335172,0
+UPC.US,D,20240222,000000,996,1077,936.06,1032,63.985000031992506,0
+UPC.US,D,20240223,000000,1032,1065.72,966,990,23.0950000115475,0
+UPC.US,D,20240226,000000,996,999,960,960,13.653333340160001,0
+UPC.US,D,20240227,000000,970.2,1008,970.2,990,17.9683333423175,0
+UPC.US,D,20240228,000000,990,990,942,960,9.5483333381075,0
+UPC.US,D,20240229,000000,1062,1212,1020,1128,193.316666763325,0
+UPC.US,D,20240301,000000,1128,1284,1092.36,1234.08,97.4716667154025,0
+UPC.US,D,20240304,000000,1206,1218,1098,1098,37.3783333520225,0
+UPC.US,D,20240305,000000,1098,1171.8,1082.16,1104,8.7816666710575,0
+UPC.US,D,20240306,000000,1110,1146,1092,1092,15.18666667426,0
+UPC.US,D,20240307,000000,1104,1104,984,1032,65.40166669936751,0
+UPC.US,D,20240308,000000,1044,1044,966.06,1014,29.54666668144,0
+UPC.US,D,20240311,000000,978,1132.92,978,1062,48.883333357775,0
+UPC.US,D,20240312,000000,1044,1110,1002,1014,13.1316666732325,0
+UPC.US,D,20240313,000000,1020,1050,1002,1038,9.516666671425,0
+UPC.US,D,20240314,000000,1038,1038,930,948,54.451666693892506,0
+UPC.US,D,20240315,000000,912,971.94,876,888,32.3883333495275,0
+UPC.US,D,20240318,000000,900,960,879,930,1019.7200005098501,0
+UPC.US,D,20240319,000000,930,1080,822,1050,415.22500020762504,0
+UPC.US,D,20240320,000000,1080,1158,1074,1080,107.23000005361502,0
+UPC.US,D,20240321,000000,1104,1272,1086,1242,203.64500010182252,0
+UPC.US,D,20240322,000000,1260,1260,1158,1188,180.73833342370253,0
+UPC.US,D,20240325,000000,1158,1200,1014,1014,69.73500003486751,0
+UPC.US,D,20240326,000000,1066.02,1152,1026,1086,65.523333366095,0
+UPC.US,D,20240327,000000,1116,1182,1086,1158,155.79833341123253,0
+UPC.US,D,20240328,000000,1194,1398,1194,1314,247.08666679021,0
+UPC.US,D,20240401,000000,1326,1398,1236,1314,279.26333347297503,0
+UPC.US,D,20240402,000000,1416,1548,1386,1500,517.8950002589501,0
+UPC.US,D,20240403,000000,1440,1710,1440,1650,320.96000016047503,0
+UPC.US,D,20240404,000000,1626,1686,1282.2,1356,425.6616668795,0
+UPC.US,D,20240405,000000,1314,1356,1266,1284,159.00666674617003,0
+UPC.US,D,20240408,000000,1314,1314,942,1080,150.163333408415,0
+UPC.US,D,20240409,000000,1068,1110,1038,1080,176.89333342178,0
+UPC.US,D,20240410,000000,1020,1177.92,1020,1050,26.9250000134625,0
+UPC.US,D,20240411,000000,1020,1070.16,990,1002,19.113333342889998,0
+UPC.US,D,20240412,000000,960,1149.42,939.36,1032,119.28000005964,0
+UPC.US,D,20240415,000000,1068,1290,960,1278,157.2216667452775,0
+UPC.US,D,20240416,000000,1290,1290,1032,1122,168.0950000840475,0
+UPC.US,D,20240417,000000,1122,1296,1080,1218,143.05666673819502,0
+UPC.US,D,20240418,000000,1308,1373.94,1104,1314,444.84000022242503,0
+UPC.US,D,20240419,000000,1302,1303.98,1164,1284,192.22666676278,0
+UPC.US,D,20240422,000000,1260.78,1266,1170,1170,14.7816666740575,0
+UPC.US,D,20240423,000000,1200,1338,1200,1320,87.0950000435475,0
+UPC.US,D,20240424,000000,1344,1368,1247.46,1286.46,58.7683333627175,0
+UPC.US,D,20240425,000000,1296,1482,1146.06,1386,245.82000012291002,0
+UPC.US,D,20240426,000000,1374,1480.8,1230,1308,33.366666683350005,0
+UPC.US,D,20240429,000000,1314,1439.4,1314,1434,88.08333337737501,0
+UPC.US,D,20240430,000000,1464,1560,1302,1446,166.66666675,0
+UPC.US,D,20240501,000000,1400.46,1542,1356,1356,51.483333359075004,0
+UPC.US,D,20240502,000000,1434,1470,1278,1302,136.14833340140748,0
+UPC.US,D,20240503,000000,1260,1308,1258.8,1290,25.243333345955,0
+UPC.US,D,20240506,000000,1363.92,1363.92,1302,1308,9.196666671265,0
+UPC.US,D,20240507,000000,1404,1404,1224,1392,10.98000000549,0
+UPC.US,D,20240508,000000,1266,1452,1236,1410,141.0616667371975,0
+UPC.US,D,20240509,000000,1370.16,1410,1278,1290,13.236666673285,0
+UPC.US,D,20240510,000000,1302,1302,1302,1302,1.536666667435,0
+UPC.US,D,20240513,000000,1308,1433.94,1308,1401,16.840000008420002,0
+UPC.US,D,20240514,000000,1452,1650,1404,1575,114.69333339068001,0
+UPC.US,D,20240515,000000,1554,1770,1507.68,1548,144.0666667387,0
+UPC.US,D,20240516,000000,1620,1620,1410,1506,18.470000009235,0
+UPC.US,D,20240517,000000,1470,1566,1386,1554,24.543333345605003,0
+UPC.US,D,20240520,000000,1530,1601.94,1398,1398,6.56000000328,0
+UPC.US,D,20240521,000000,1410,1536,1377.54,1530,14.988333340827502,0
+UPC.US,D,20240522,000000,1539,1539,1416,1494,17.025000008512503,0
+UPC.US,D,20240523,000000,1536,1536,1416,1500,4.1283333353975005,0
+UPC.US,D,20240524,000000,1578,1589.94,1422,1440,15.223333340945002,0
+UPC.US,D,20240528,000000,1680,1794,1584,1650,205.3116667693225,0
+UPC.US,D,20240529,000000,1680,1686.12,1650,1668,38.610000019305005,0
+UPC.US,D,20240530,000000,1680,1686,1572.54,1602,65.3383333660025,0
+UPC.US,D,20240531,000000,1614,1764,1440,1753.8,127.5050000637525,0
+UPC.US,D,20240603,000000,1740,1740,1524,1554,46.7650000233825,0
+UPC.US,D,20240604,000000,1548,1560,1296.06,1332,64.2850000321425,0
+UPC.US,D,20240605,000000,1266,1374,1224,1236,51.8450000259225,0
+UPC.US,D,20240606,000000,1308,1416,1269,1380,68.03333336735,0
+UPC.US,D,20240607,000000,1680,1680,1488,1488,175.3550000876775,0
+UPC.US,D,20240610,000000,1500,1614,1416,1464,58.55166669594251,0
+UPC.US,D,20240611,000000,1410,1461.96,1380,1380,26.403333346535,0
+UPC.US,D,20240612,000000,1380,1476,1356,1404,16.233333341450003,0
+UPC.US,D,20240613,000000,1434,1440,1434,1440,0.6950000003475001,0
+UPC.US,D,20240614,000000,1398,1440,1332,1332,26.375000013187503,0
+UPC.US,D,20240617,000000,1338,1434,1296,1374,17.150000008575002,0
+UPC.US,D,20240618,000000,1380,1404.12,1380,1380,9.718333338192501,0
+UPC.US,D,20240620,000000,1380,1390.8,1380,1390.8,2.8983333347825,0
+UPC.US,D,20240621,000000,1422,1728,1410,1578,233.210000116605,0
+UPC.US,D,20240624,000000,1572,1698,1560,1566,48.133333357400005,0
+UPC.US,D,20240625,000000,1584,1584,1506,1530,20.0950000100475,0
+UPC.US,D,20240626,000000,1455,1499.94,1434,1434,7.016666670175001,0
+UPC.US,D,20240627,000000,1482,1524,1440,1524,11.83333333925,0
+UPC.US,D,20240628,000000,1518,1518,1452,1494,6.720000003360001,0
+UPC.US,D,20240701,000000,1404,1494,1404,1470,3.0116666681725004,0
+UPC.US,D,20240702,000000,1590,1920,1590,1740,471.316666902325,0
+UPC.US,D,20240703,000000,1770,1992,1740,1884,304.97333348582504,0
+UPC.US,D,20240705,000000,1920,2130,1919.1,1998,414.97500020747503,0
+UPC.US,D,20240708,000000,2130,2280,2118,2232,289.27000014462504,0
+UPC.US,D,20240709,000000,2220,2592,2220,2310,266.230000133125,0
+UPC.US,D,20240710,000000,2286,2304.42,1758,2076,305.64333348615,0
+UPC.US,D,20240711,000000,2076,2196,1836.06,2088,233.32166678332752,0
+UPC.US,D,20240712,000000,2100,2220,1722,1980,256.478333461575,0
+UPC.US,D,20240715,000000,2316,2388,2040,2118,443.55333355510004,0
+UPC.US,D,20240716,000000,2160,2214,2070,2136,129.4416667313875,0
+UPC.US,D,20240717,000000,2292,2465.94,2220,2346,429.330000214675,0
+UPC.US,D,20240718,000000,2334,2423.88,2328,2370,166.4016667498675,0
+UPC.US,D,20240719,000000,2340,2418,1896.06,2226,529.803333598225,0
+UPC.US,D,20240722,000000,2166,2382,2166,2334,103.6950000518475,0
+UPC.US,D,20240723,000000,2388,2400,2076,2130,2880.5533347735,0
+UPC.US,D,20240724,000000,2154,2196,2100,2166,2161.388334414025,0
+UPC.US,D,20240725,000000,2160,2178,2076,2148,2287.8400011439253,0
+UPC.US,D,20240726,000000,2130,2250,2130,2244,1051.483333859075,0
+UPC.US,D,20240729,000000,2244,2268,2160,2190,1232.1233339494001,0
+UPC.US,D,20240730,000000,2190,2220,2172,2208,262.11500013105,0
+UPC.US,D,20240731,000000,2190,2238,2178,2214,428.7283335477,0
+UPC.US,D,20240801,000000,2196,2214,1878,2155.2,1344.6766673390002,0
+UPC.US,D,20240802,000000,2154,2202,2124,2160,1438.5183340526,0
+UPC.US,D,20240805,000000,2124,2268,2106,2262,3829.1900019145005,0
+UPC.US,D,20240806,000000,2226,2280,2178,2220,1496.9066674151252,0
+UPC.US,D,20240807,000000,2214,2267.58,2184,2208,1297.76666731555,0
+UPC.US,D,20240808,000000,2202,2298,2190,2274,1274.926667304125,0
+UPC.US,D,20240809,000000,2244,2349,2232,2322,1121.570000560775,0
+UPC.US,D,20240812,000000,2358,2370,2202,2262,2366.5750011833,0
+UPC.US,D,20240813,000000,2280,2304,1770,2166,3762.9483352147504,0
+UPC.US,D,20240814,000000,2142,2340,1986,2232,4139.29166873625,0
+UPC.US,D,20240815,000000,2238,2250,2178,2190,3350.5833350085,0
+UPC.US,D,20240816,000000,2178,2279.82,2178,2262,2750.6666680420003,0
+UPC.US,D,20240819,000000,2238,2334,2220,2292,3604.0533351352497,0
+UPC.US,D,20240820,000000,2256,2309.94,1152,1896,14319.40167382625,0
+UPC.US,D,20240821,000000,1758,1956,1530.06,1908,4540.801668937001,0
+UPC.US,D,20240822,000000,1896,2100,1860,2046,1819.4183342430501,0
+UPC.US,D,20240823,000000,2004,2064,1740,1956,4874.55500243725,0
+UPC.US,D,20240826,000000,1938,1950,1818,1842,1706.94166752015,0
+UPC.US,D,20240827,000000,1944,2039.7,1626,1866,3890.8350019455,0
+UPC.US,D,20240828,000000,1830,2010,1812,1926,2003.265001001625,0
+UPC.US,D,20240829,000000,1902,2046,1866,1962,3753.9433352102496,0
+UPC.US,D,20240830,000000,1908,2034,1836,1950,3544.1583351055,0
+UPC.US,D,20240903,000000,1926,1926,1746,1794,4177.8766687555,0
+UPC.US,D,20240904,000000,1746,1890,1686,1812,1509.7000007548502,0
+UPC.US,D,20240905,000000,1812,1890,1782,1812,2105.3850010527,0
+UPC.US,D,20240906,000000,1806,1872,1716,1740,3458.240001729,0
+UPC.US,D,20240909,000000,1746,1818,1698,1752,1493.84333408025,0
+UPC.US,D,20240910,000000,1764,1890,1716,1854,4583.398335625,0
+UPC.US,D,20240911,000000,1860,2004,1794,1824,12655.68833966125,0
+UPC.US,D,20240912,000000,1806,1860,786,1002,34841.251684087496,0
+UPC.US,D,20240913,000000,672,756,228.6,326.4,50819.495025410004,0
+UPC.US,D,20240916,000000,294.42,325.44,276,276,7128.863336897751,0
+UPC.US,D,20240917,000000,282,286.14,234,237,5413.8033360402505,0
+UPC.US,D,20240918,000000,222.9,222.9,205.8,213.6,4669.70500233475,0
+UPC.US,D,20240919,000000,213,239.34,192.6,204.72,4286.64333547675,0
+UPC.US,D,20240920,000000,214.5,216,167.4,176.4,5059.27000252975,0
+UPC.US,D,20240923,000000,168,174,147,151.8,4926.615002463251,0
+UPC.US,D,20240924,000000,159,164.28,156,157.44,2722.5250013612504,0
+UPC.US,D,20240925,000000,160.2,160.62,144,147.12,2610.1466679717505,0
+UPC.US,D,20240926,000000,147.12,150,134.4,144.6,3878.115001939,0
+UPC.US,D,20240927,000000,143.16,149.94,135.3,140.4,2308.21333448745,0
+UPC.US,D,20240930,000000,144.78,154.44,140.4,146.4,4424.9950022125,0
+UPC.US,D,20241001,000000,144,153,123.72,131.58,3282.33166830775,0
+UPC.US,D,20241002,000000,131.58,140.4,131.58,138.06,1849.878334258275,0
+UPC.US,D,20241003,000000,126,136.62,126,133.2,1588.61833412765,0
+UPC.US,D,20241004,000000,132,138,129.06,130.74,1673.2000008366003,0
+UPC.US,D,20241007,000000,133.2,137.4,126,128.64,1826.6250009133,0
+UPC.US,D,20241008,000000,118.2,130.8,118.2,129.9,1158.0866672457,0
+UPC.US,D,20241009,000000,129.9,132.18,128.04,130.26,836.378333751525,0
+UPC.US,D,20241010,000000,129,155.1,129,146.4,5474.33000273725,0
+UPC.US,D,20241011,000000,148.8,215.22,148.8,180,18557.06834261175,0
+UPC.US,D,20241014,000000,192,215.94,186,210,6738.801670036001,0
+UPC.US,D,20241015,000000,228,269.4,222,263.46,9602.08333813425,0
+UPC.US,D,20241016,000000,282,600,186.18,292.86,63129.475031565,0
+UPC.US,D,20241017,000000,292.86,292.86,241.56,245.1,4640.426668987,0
+UPC.US,D,20241018,000000,257.4,290.4,245.1,249.36,6141.121669737251,0
+UPC.US,D,20241021,000000,260.28,266.994,228,242.58,2135.4316677343754,0
+UPC.US,D,20241022,000000,229.2,238.2,210,215.4,1951.17666764225,0
+UPC.US,D,20241023,000000,215.4,215.4,190.74,215.4,1613.093334139875,0
+UPC.US,D,20241024,000000,213.54,214.8,199.5,210,473.56666690345,0
+UPC.US,D,20241025,000000,199.5,210,192.06,202.8,1104.0366672186751,0
+UPC.US,D,20241028,000000,197.52,198,186,189.3,810.636667071975,0
+UPC.US,D,20241029,000000,186,192.42,185.64,186.9,709.3516670213501,0
+UPC.US,D,20241030,000000,180,186.12,132,163.56,2920.07000146,0
+UPC.US,D,20241031,000000,150.12,162,150.12,157.62,518.8866669261,0
+UPC.US,D,20241101,000000,156,173.22,152.1,166.26,1010.0850005050502,0
+UPC.US,D,20241104,000000,166.26,171.18,162.06,168.12,568.903333617775,0
+UPC.US,D,20241105,000000,168.12,173.4,165,168.48,477.183333571925,0
+UPC.US,D,20241106,000000,168.48,174.66,162,166.02,1083.726667208525,0
+UPC.US,D,20241107,000000,160.2,162.06,144.6,148.68,884.978333775825,0
+UPC.US,D,20241108,000000,145.2,155.04,144.06,151.2,674.1816670037501,0
+UPC.US,D,20241111,000000,146.64,153,141.06,147.06,635.36166698435,0
+UPC.US,D,20241112,000000,147.06,149.94,137.58,139.98,522.665000261325,0
+UPC.US,D,20241113,000000,135.78,137.34,114.9,117.6,2260.026667796675,0
+UPC.US,D,20241114,000000,115.8,117.6,85.92,97.26,2841.8433347542505,0
+UPC.US,D,20241115,000000,97.5,98.7,72,84.42,3597.7666684655,0
+UPC.US,D,20241118,000000,78.4,91.2,72.476,86,3731.375,0
+UPC.US,D,20241119,000000,86.4,86.4,79.692,82,1186.575,0
+UPC.US,D,20241120,000000,81.2,81.6,71.4,74,1485.95,0
+UPC.US,D,20241121,000000,72.8,73.832,68.404,71.6,1012.375,0
+UPC.US,D,20241122,000000,71.6,82.4,69.6,77.2,2264.85,0
+UPC.US,D,20241125,000000,74.8,78.924,74,74.4,1289.0500000000002,0
+UPC.US,D,20241126,000000,74.4,75.4,69.6,72.4,1267.125,0
+UPC.US,D,20241127,000000,71.2289,72.8,66.8,68.8,829.0250000000001,0
+UPC.US,D,20241129,000000,68,73.4,67.2,71.2,711.6750000000001,0
+UPC.US,D,20241202,000000,68.8,104,66.8,77.2,12147.150000000001,0
+UPC.US,D,20241203,000000,76.4,92.212,71.6,80.8,17228.850000000002,0
+UPC.US,D,20241204,000000,75.2,78.4,70.4,71.4,4130.075,0
+UPC.US,D,20241205,000000,74.8,78,40,42,50428.375,0
+UPC.US,D,20241206,000000,120.8,197.2,110.4,135.6,2343227.75,0
+UPC.US,D,20241209,000000,66,69.2,53.6,55.2,136299.475,0
+UPC.US,D,20241210,000000,53.6,54,44,46.4,40176.075000000004,0
+UPC.US,D,20241211,000000,44.4,45.5,41.6,42.8,25978.275,0
+UPC.US,D,20241212,000000,42.4,42.8,32.104,32.408,30228.675000000003,0
+UPC.US,D,20241213,000000,33.112,33.112,27.224,30.86,11068,0
+UPC.US,D,20241216,000000,30.564,31.348,26.828,27.2,13756.275000000001,0
+UPC.US,D,20241217,000000,28,28.8,25.208,27.58,10081.075,0
+UPC.US,D,20241218,000000,27.6,28.6,27.2,27.3626,12542.2,0
+UPC.US,D,20241219,000000,28,28.396,24.8,25.4,7084.05,0
+UPC.US,D,20241220,000000,25.6,25.716,24.4,25.48,6023.25,0
+UPC.US,D,20241223,000000,25.2,25.38,24.4,25.208,11348.300000000001,0
+UPC.US,D,20241224,000000,24.808,25.6,24.42,25.352,3785.25,0
+UPC.US,D,20241226,000000,26.144,28,24.4,27.4,367005.875,0
+UPC.US,D,20241227,000000,25.2,26.388,24.4,24.88,45462.225000000006,0
+UPC.US,D,20241230,000000,25,25.192,24.4,25.184,20326.9,0
+UPC.US,D,20241231,000000,25.2,25.2,24.12,24.4,13292.85,0
+UPC.US,D,20250102,000000,24.44,25.86,24.44,25.74,16942.3,0
+UPC.US,D,20250103,000000,25.264,26.4,24.9,25.64,15015.300000000001,0
+UPC.US,D,20250106,000000,25.572,26.316,25.064,25.98,19352.425,0
+UPC.US,D,20250107,000000,26,26.02,24.88,25.6,11296.75,0
+UPC.US,D,20250108,000000,25.792,25.792,24.402,24.72,13163.975,0
+UPC.US,D,20250110,000000,25.6,27.152,24.16,25.196,19146.575,0
+UPC.US,D,20250113,000000,24.6,24.74,20.68,20.8,19406.525,0
+UPC.US,D,20250114,000000,20.4,22.8,20.4,21.6,84924.35,0
+UPC.US,D,20250115,000000,20,20.984,19.244,20.96,20008.325,0
+UPC.US,D,20250116,000000,19.672,20.76,19.404,20,5913.375,0
+UPC.US,D,20250117,000000,20,21.596,20,20.88,8218.275,0
+UPC.US,D,20250121,000000,20.8,20.8,19.6,20.252,6567.5,0
+UPC.US,D,20250122,000000,19.644,20.4,19.44,19.624,5094.575000000001,0
+UPC.US,D,20250123,000000,19.604,21.2,19.6,20.996,4823,0
+UPC.US,D,20250124,000000,21,21,20,20.088,2487.8,0
+UPC.US,D,20250127,000000,19.836,21.556,19.836,20.052,7174.450000000001,0
+UPC.US,D,20250128,000000,20.204,21.08,20.052,20.66,4565.375,0
+UPC.US,D,20250129,000000,20.32,20.656,16,18,11509.725,0
+UPC.US,D,20250130,000000,17.6,18,16.32,16.8,7357.6,0
+UPC.US,D,20250131,000000,16.156,17.196,16.04,16.2,3077.9500000000003,0
+UPC.US,D,20250203,000000,16.8,17.8,16.4,16.696,21319.675000000003,0
+UPC.US,D,20250204,000000,12,12,10.12,10.796,47546.525,0
+UPC.US,D,20250205,000000,9.272,9.392,7.2,8.22,799697.375,0
+UPC.US,D,20250206,000000,7.064,7.064,5.68,6.44,120738.70000000001,0
+UPC.US,D,20250207,000000,8.26,9.8,6.38,7.36,3607429,0
+UPC.US,D,20250210,000000,7.076,7.44,6.624,7.08,174602.92500000002,0
+UPC.US,D,20250211,000000,6.868,8.22,6.4,7.756,292918.275,0
+UPC.US,D,20250212,000000,6.92,7.57996,6.52,7.38,114368.85,0
+UPC.US,D,20250213,000000,6.76,7.044,6.316,6.64,75293.825,0
+UPC.US,D,20250214,000000,6.12,6.6,5.84,6.6,44842.25,0
+UPC.US,D,20250218,000000,6.6,6.6,5.6,6.2,48650.05,0
+UPC.US,D,20250219,000000,5.6,5.976,5.6,5.976,32563.625,0
+UPC.US,D,20250220,000000,5.6,6.072,5.6,5.7,608029.425,0
+UPC.US,D,20250221,000000,10.368,13.952,7.08,8.056,10505314.725000001,0
+UPC.US,D,20250224,000000,6.964,7.024,5.96,6.264,235558.42500000002,0
+UPC.US,D,20250225,000000,6,6.4,5.704,6,132220.15,0
+UPC.US,D,20250226,000000,5.928,6.6,5.628,6.128,82969.925,0
+UPC.US,D,20250227,000000,5.6,5.864,5.32004,5.34,54865.975000000006,0
+UPC.US,D,20250228,000000,5.28,5.408,4.856,5.108,54474.15,0
+UPC.US,D,20250303,000000,5.044,5.06,4.6,4.692,74721.55,0
+UPC.US,D,20250304,000000,4.708,4.972,4.44,4.784,39834.75,0
+UPC.US,D,20250305,000000,5.04,5.068,4.6,4.932,13848.7,0
+UPC.US,D,20250306,000000,5.196,5.38,4.88,4.916,18393.75,0
+UPC.US,D,20250307,000000,4.8,5.6,4.8,5.36,70004.65000000001,0
+UPC.US,D,20250310,000000,5.6,5.976,5.116,5.28,42788.375,0
+UPC.US,D,20250311,000000,5.6,5.6,5.196,5.512,13024.925000000001,0
+UPC.US,D,20250312,000000,5.36,5.52,5.028,5.276,13369.075,0
+UPC.US,D,20250313,000000,5.276,5.29536,4.696,4.832,14399.1,0
+UPC.US,D,20250314,000000,4.2,4.404,3.644,4.12,64857.375,0
+UPC.US,D,20250317,000000,4,4.076,3.68,3.924,32486.350000000002,0
+UPC.US,D,20250318,000000,4,4,3.6,3.836,14751.45,0
+UPC.US,D,20250319,000000,3.8,4.06,3.8,3.92,15129.125,0
+UPC.US,D,20250320,000000,3.376,3.56,3.244,3.56,62395.600000000006,0
+UPC.US,D,20250321,000000,3.32,3.556,3.204,3.524,36179.05,0
+UPC.US,D,20250324,000000,3.29,4.39,3.29,4.39,263367,0
+UPC.US,D,20250325,000000,4.04,5.64,3.71,4.5,399642,0
+UPC.US,D,20250326,000000,4.81,4.97,4.3557,4.85,92080,0
+UPC.US,D,20250327,000000,4.63,5.36,4.51,5.36,111839,0
+UPC.US,D,20250328,000000,5.57,5.57,4.51,4.89,64773,0
+UPC.US,D,20250331,000000,4.74,4.977,3.9,4.1,117068,0
+UPC.US,D,20250401,000000,3.52,3.87,2.66,2.86,203331,0
+UPC.US,D,20250402,000000,2.72,3.1323,2.51,2.85,158386,0
+UPC.US,D,20250403,000000,2.66,2.95,2.51,2.88,101276,0
+UPC.US,D,20250404,000000,3,3.7341,3,3.45,272360,0
+UPC.US,D,20250407,000000,3.36,3.36,2.78,3.09,156889,0
+UPC.US,D,20250408,000000,2.86,4.7,2.86,3.95,1407170,0
+UPC.US,D,20250409,000000,3.68,3.95,2.8,3.28,280261,0
+UPC.US,D,20250410,000000,3.13,3.95,3.1,3.53,97073,0
+UPC.US,D,20250411,000000,3.4,3.6994,3.3595,3.52,66679,0
+UPC.US,D,20250414,000000,3.54,3.57,3.07,3.3513,93443,0
+UPC.US,D,20250415,000000,3.3,3.54,3.2001,3.31,45196,0
+UPC.US,D,20250416,000000,3.45,5.22,3.1011,3.66,1369682,0
+UPC.US,D,20250417,000000,3.66,3.9371,3.35,3.56,159253,0
+UPC.US,D,20250421,000000,3.32,5.47,3.06,4.14,2829820,0
+UPC.US,D,20250422,000000,3.57,4.08,3.57,3.61,203752,0
+UPC.US,D,20250423,000000,3.67,4.0194,3.67,3.81,71911,0
+UPC.US,D,20250424,000000,3.82,3.9777,3.61,3.8,66282,0
+UPC.US,D,20250425,000000,4,4.3,3.68,4.2,264784,0
+UPC.US,D,20250428,000000,4.68,6.9299,4.3,5.95,6983438,0
+UPC.US,D,20250429,000000,5.41,5.41,4.31,4.38,343879,0
+UPC.US,D,20250430,000000,4.2,5.47,4.01,4.78,278687,0
+UPC.US,D,20250501,000000,5.11,5.14,4.72,4.88,68192,0
+UPC.US,D,20250502,000000,4.77,4.9,4.58,4.73,42569,0
+UPC.US,D,20250505,000000,4.9,6.5,4.28,4.62,827362,0
+UPC.US,D,20250506,000000,4.58,4.79,4.28,4.47,232994,0
+UPC.US,D,20250507,000000,4.7,5.26,4.65,5.09,255645,0
+UPC.US,D,20250508,000000,4.96,5.08,4.6755,4.78,125965,0
+UPC.US,D,20250509,000000,4.81,5.3,4.71,4.88,171305,0
+UPC.US,D,20250512,000000,4.87,7.5,4.3,4.43,915587,0
+UPC.US,D,20250513,000000,4.86,5.38,4.61,5.12,1166813,0
+UPC.US,D,20250514,000000,5.2,5.2284,4.76,4.91,101548,0
+UPC.US,D,20250515,000000,4.88,5.1099,4.8,4.91,79095,0
+UPC.US,D,20250516,000000,5.15,5.6,5.05,5.49,121747,0
+UPC.US,D,20250519,000000,5.62,6.29,5.338584,6.29,134388,0
+UPC.US,D,20250520,000000,6.42,6.42,5.71,6.03,74242,0
+UPC.US,D,20250521,000000,5.74,5.95,5.4,5.58,44772,0
+UPC.US,D,20250522,000000,5.4,5.511,5.25,5.5,35033,0
+UPC.US,D,20250523,000000,5.25,5.406,4.6,4.67,61044,0
+UPC.US,D,20250527,000000,4.83,4.95,4.6,4.65,19676,0
+UPC.US,D,20250528,000000,4.7023,4.9177,4.7023,4.72,18580,0
+UPC.US,D,20250529,000000,4.7306,5.09,4.6,5.09,25051,0
+UPC.US,D,20250530,000000,4.955,5.0596,4.69,4.7,21066,0
+UPC.US,D,20250602,000000,4.93,4.93,4.61,4.83,17672,0
+UPC.US,D,20250603,000000,4.69,4.7563,4.52,4.55,16912,0
+UPC.US,D,20250604,000000,4.7675,4.7675,3.76,4.22,849536,0
+UPC.US,D,20250605,000000,4.24,4.24,3.8,4.2,100466,0
+UPC.US,D,20250606,000000,4,4.35,4,4.29,54155,0
+UPC.US,D,20250609,000000,4.13,4.25,3.91,4.11,28107,0
+UPC.US,D,20250610,000000,4.06,4.2,4.01,4.18,28943,0
+UPC.US,D,20250611,000000,4.05,4.25,4.02,4.11,36380,0
+UPC.US,D,20250612,000000,4.08,4.08,3.85,3.89,37427,0
+UPC.US,D,20250613,000000,4,4.0876,3.73,3.98,44842,0
+UPC.US,D,20250616,000000,3.89,3.98,3.8011,3.95,16307,0
+UPC.US,D,20250617,000000,3.881,3.97,3.85,3.97,26254,0
+UPC.US,D,20250618,000000,3.98,4.1,3.95,4.1,15106,0
+UPC.US,D,20250620,000000,4.04,4.05,3.885,3.93,17472,0
+UPC.US,D,20250623,000000,3.91,3.91,3.72,3.77,35770,0
+UPC.US,D,20250624,000000,3.74,3.83,3.45,3.61,24458,0
+UPC.US,D,20250625,000000,3.64,3.8,3.6,3.78,22331,0
+UPC.US,D,20250626,000000,3.7,3.8,3.64,3.79,11177,0
+UPC.US,D,20250627,000000,3.72,3.7894,3.5524,3.65,15236,0
+UPC.US,D,20250630,000000,3.65,3.86,3.5875,3.75,41284,0
+UPC.US,D,20250701,000000,3.8882,3.8882,3.65,3.8,8160,0
+UPC.US,D,20250702,000000,3.9126,3.9126,3.6715,3.82,8059,0
+UPC.US,D,20250703,000000,3.82,3.82,3.65,3.7001,3420,0
+UPC.US,D,20250707,000000,3.72,3.72,3.6082,3.61,10079,0
+UPC.US,D,20250708,000000,3.66,3.795,3.5419,3.74,56421,0
+UPC.US,D,20250709,000000,3.59,3.78,3.59,3.64,7958,0
+UPC.US,D,20250710,000000,3.64,3.783,3.54,3.77,31571,0
+UPC.US,D,20250711,000000,3.75,3.96,3.64,3.8,14772,0
+UPC.US,D,20250714,000000,3.7,3.93,3.6666,3.83,117590,0
+UPC.US,D,20250715,000000,3.83,3.94,3.63,3.72,98956,0
+UPC.US,D,20250716,000000,3.73,3.96,3.6,3.71,54917,0
+UPC.US,D,20250717,000000,3.75,3.78,3.5311,3.55,57480,0
+UPC.US,D,20250718,000000,3.63,3.63,3.2373,3.27,27069,0
+UPC.US,D,20250721,000000,3.31,3.56,3.31,3.48,11977,0
+UPC.US,D,20250722,000000,3.47,3.7683,3.36,3.65,38805,0
+UPC.US,D,20250723,000000,3.65,3.98,3.65,3.825,17934,0
+UPC.US,D,20250724,000000,3.8,3.85,3.625,3.6601,18024,0
+UPC.US,D,20250725,000000,3.7112,4.13,3.4,3.84,116531,0
+UPC.US,D,20250728,000000,3.84,5.18,3.8,4.25,405449,0
+UPC.US,D,20250729,000000,4,4.1,3.7723,4.02,59027,0
+UPC.US,D,20250730,000000,3.8069,3.86,3.53,3.65,20683,0
+UPC.US,D,20250731,000000,3.75,3.844,3.53,3.537268,27786,0
+UPC.US,D,20250801,000000,3.65,3.67,3.4,3.48,12170,0
+UPC.US,D,20250804,000000,3.42,3.86,3.3,3.67,190470,0
+UPC.US,D,20250805,000000,3.63,3.6392,3.36,3.59,36728,0
+UPC.US,D,20250806,000000,3.51,3.6,3.34,3.52,18215,0
+UPC.US,D,20250807,000000,3.55,3.9,3.39,3.69,14425,0
+UPC.US,D,20250808,000000,3.78,3.79,3.38,3.5932,12020,0
+UPC.US,D,20250811,000000,3.65,3.7062,3.41,3.58,7766,0
+UPC.US,D,20250812,000000,3.5,3.68,3.3,3.41,19088,0
+UPC.US,D,20250813,000000,3.44,5.4,3.38,4.4,541660,0
+UPC.US,D,20250814,000000,3.79,3.79,3.4,3.56,87993,0
+UPC.US,D,20250815,000000,3.49,3.65,3.41,3.52,16876,0
+UPC.US,D,20250818,000000,3.43,3.52,3.37,3.4184,15564,0
+UPC.US,D,20250819,000000,3.5,3.5,3.32,3.4214,12361,0
+UPC.US,D,20250820,000000,3.525,3.5891,3.39,3.57,20019,0
+UPC.US,D,20250821,000000,3.47,3.47,3.42,3.43,4713,0
+UPC.US,D,20250822,000000,3.4441,3.56,3.41,3.4817,17325,0
+UPC.US,D,20250825,000000,3.49,3.64,3.48,3.56,17528,0
+UPC.US,D,20250826,000000,3.45,3.77,3.45,3.77,41169,0
+UPC.US,D,20250827,000000,3.55,3.79,3.54,3.68,17088,0
+UPC.US,D,20250828,000000,3.61,3.8,3.51,3.55,16884,0
+UPC.US,D,20250829,000000,3.56,3.6845,3.541,3.5463,2840,0
+UPC.US,D,20250902,000000,3.5403,3.63,3.49,3.5056,4589,0
+UPC.US,D,20250903,000000,3.5045,4.4903,3.5,3.75,438737,0
+UPC.US,D,20250904,000000,3.59,3.8548,3.5,3.73,86543,0
+UPC.US,D,20250905,000000,3.63,3.85,3.525,3.55,45289,0
+UPC.US,D,20250908,000000,3.6,5.28,3.32,3.78,893884,0
+UPC.US,D,20250909,000000,3.6,4.2,3.5,4,110899,0
+UPC.US,D,20250910,000000,4.16,4.49,3.8,3.84,86986,0
+UPC.US,D,20250911,000000,3.92,4.17,3.86,4.08,37231,0
+UPC.US,D,20250912,000000,4.1,4.17,3.97,4.0084,11050,0
+UPC.US,D,20250915,000000,4.01,4.1412,3.8907,3.9,16796,0
+UPC.US,D,20250916,000000,3.91,4.36,3.8844,4.13,43480,0
+UPC.US,D,20250917,000000,4.1,4.79,4.008,4.35,180625,0
+UPC.US,D,20250918,000000,4.34,4.405,4.09,4.15,66413,0
+UPC.US,D,20250919,000000,4.77,6.8,3.79,4.49,1957364,0
+UPC.US,D,20250922,000000,4.19,4.63,4.19,4.44,124209,0
+UPC.US,D,20250923,000000,4.07,4.43,4.07,4.15,70565,0
+UPC.US,D,20250924,000000,4.12,4.2424,4.02,4.16,31588,0
+UPC.US,D,20250925,000000,4.08,4.35,4,4.35,41467,0
+UPC.US,D,20250926,000000,4.24,4.62,4.21,4.44,33146,0
+UPC.US,D,20250929,000000,4.34,4.66,4.3,4.52,28226,0
+UPC.US,D,20250930,000000,4.58,4.605,4.2,4.2,23002,0
+UPC.US,D,20251001,000000,4.3,4.41,4.27,4.4,6124,0
+UPC.US,D,20251002,000000,4.58,4.58,4.31,4.49,9349,0
+UPC.US,D,20251003,000000,4.48,4.71,4.3415,4.71,20047,0
+UPC.US,D,20251006,000000,4.78,4.82,4.59,4.74,11608,0
+UPC.US,D,20251007,000000,5.12,5.5,4.8,5.17,1056725,0
+UPC.US,D,20251008,000000,7.41,11,7.03,9.46,22904947,0
+UPC.US,D,20251009,000000,6.31,7.4699,6.01,7.22,494471,0
+UPC.US,D,20251010,000000,7.04,7.6148,6.21,6.71,126835,0
+UPC.US,D,20251013,000000,6.15,6.535,6,6,57275,0
+UPC.US,D,20251014,000000,6,7.3,5.82,6.35,86250,0
+UPC.US,D,20251015,000000,6.14,6.57,6.0191,6.06,34264,0
+UPC.US,D,20251016,000000,6.04,6.04,5.36,5.45,41943,0
+UPC.US,D,20251017,000000,5.32,5.42,4.99,5.23,50723,0
+UPC.US,D,20251020,000000,5,5.7,4.73,4.73,41733,0
+UPC.US,D,20251021,000000,5.14,5.2895,5.02,5.25,38445,0
+UPC.US,D,20251022,000000,4.7399,5.1,4.43,4.8,31443,0
+UPC.US,D,20251023,000000,4.8,5.315,4.79,5.184,39031,0
+UPC.US,D,20251024,000000,5.2,5.49,5,5,7855,0
+UPC.US,D,20251027,000000,4.99,5.03,4.91,4.92,10841,0
+UPC.US,D,20251028,000000,4.97,5.14,4.795,5.1255,25989,0
+UPC.US,D,20251029,000000,5.16,5.16,4.82,4.82,7526,0
+UPC.US,D,20251030,000000,4.88,4.9552,4.7,4.7,18885,0
+UPC.US,D,20251031,000000,4.75,4.8259,4.481,4.72,14467,0
+UPC.US,D,20251103,000000,4.72,4.73,4.5943,4.6,10617,0
+UPC.US,D,20251104,000000,4.75,4.75,4.2433,4.27,8760,0
+UPC.US,D,20251105,000000,4.25,4.36,4.24,4.24,9916,0
+UPC.US,D,20251106,000000,4.28,4.3,3.5638,3.96,36947,0
+UPC.US,D,20251107,000000,4.06,4.06,3.65,3.77,12857,0
+UPC.US,D,20251110,000000,3.8,3.81,3.57,3.695,19876,0
+UPC.US,D,20251111,000000,3.7,3.76,3.6,3.6,18056,0
+UPC.US,D,20251112,000000,3.81,3.82,3.61,3.68,13242,0
+UPC.US,D,20251113,000000,3.68,3.81,3.68,3.74,13097,0
+UPC.US,D,20251114,000000,3.71,3.74,3.6305,3.65,5805,0
+UPC.US,D,20251117,000000,3.58,3.8127,3.54,3.65,8887,0
+UPC.US,D,20251118,000000,3.53,3.78,3.35,3.57,43530,0
+UPC.US,D,20251119,000000,3.67,3.68,3.57,3.57,5972,0
+UPC.US,D,20251120,000000,3.35,3.634,3.35,3.5,11587,0
+UPC.US,D,20251121,000000,3.34,4,3.27,3.4,84551,0
+UPC.US,D,20251124,000000,3.36,3.58,3.36,3.43,11010,0
+UPC.US,D,20251125,000000,3.59,3.59,3.44,3.44,7873,0
+UPC.US,D,20251126,000000,3.64,3.91,3.61,3.73,16683,0
+UPC.US,D,20251128,000000,3.685,3.96,3.685,3.94,8359,0
+UPC.US,D,20251201,000000,3.94,3.94,3.65,3.755,10298,0
+UPC.US,D,20251202,000000,3.7105,3.7105,3.58,3.58,7317,0
+UPC.US,D,20251203,000000,3.58,3.7126,3.53,3.53,164774,0
+UPC.US,D,20251204,000000,3.84,4.56,3.56,4.12,643636,0
+UPC.US,D,20251205,000000,4.06,4.2,3.76,4.18,55433,0
+UPC.US,D,20251208,000000,4.54,4.54,4.13,4.45,38098,0
+UPC.US,D,20251209,000000,4.2401,4.5,4.0612,4.42,27947,0
+UPC.US,D,20251210,000000,4.2461,4.3,4.09,4.23,13523,0
+UPC.US,D,20251211,000000,4.25,4.25,3.95,4.17,17683,0
+UPC.US,D,20251212,000000,4.03,4.12,3.96,3.98,17944,0
+UPC.US,D,20251215,000000,3.96,4.05,3.6,3.63,13720,0
+UPC.US,D,20251216,000000,3.6,3.72,3.6,3.68,4252,0
+UPC.US,D,20251217,000000,3.8,3.85,3.68,3.68,5947,0
+UPC.US,D,20251218,000000,3.5614,3.65,3.5614,3.64,3816,0
+UPC.US,D,20251219,000000,3.68,3.7285,3.64,3.7285,11743,0
+UPC.US,D,20251222,000000,3.73,3.8,3.65,3.78,40665,0
+UPC.US,D,20251223,000000,3.79,3.79,3.6999,3.73,18125,0
+UPC.US,D,20251224,000000,3.7792,4.5,3.7792,4.285,110252,0
+UPC.US,D,20251226,000000,4.3,7.2,4.2506,5.62,3407800,0
+UPC.US,D,20251229,000000,5.26,5.5032,4.19,4.42,129277,0
+UPC.US,D,20251230,000000,4.19,4.19,3.95,3.965,46116,0
+UPC.US,D,20251231,000000,3.95,4.07,3.8,3.81,21556,0
+UPC.US,D,20260102,000000,3.87,4.16,3.77,4.16,26367,0
+UPC.US,D,20260105,000000,4.05,4.1031,3.97,4.09,12731,0
+UPC.US,D,20260106,000000,3.98,4.078844,3.9101,4,10981,0
+UPC.US,D,20260107,000000,3.8997,4.55,3.84,4.55,140970,0
+UPC.US,D,20260108,000000,4.3211,4.48,3.93,4.22,59600,0
+UPC.US,D,20260109,000000,4.3,4.35,4.2,4.31,23304,0
+UPC.US,D,20260112,000000,4.15,4.25,4.13,4.16,21083,0
+UPC.US,D,20260113,000000,4.09,4.55,4.09,4.17,26060,0
+UPC.US,D,20260114,000000,4.21,4.245,4.15,4.1889,6349,0
+UPC.US,D,20260115,000000,4.21,4.61,4.2,4.59,34942,0
+UPC.US,D,20260116,000000,4.43,4.55,4.31,4.51,13963,0
+UPC.US,D,20260120,000000,4.35,4.4,4.3,4.3,6340,0
+UPC.US,D,20260121,000000,4.27,4.27,4.01,4.0578,9133,0
+UPC.US,D,20260122,000000,4.3,4.395,4.2,4.275,4924,0
+UPC.US,D,20260123,000000,4.27,4.29,4.04,4.07,9673,0
+UPC.US,D,20260126,000000,4.285,4.4214,4,4.1,18114,0
+UPC.US,D,20260127,000000,4.175,4.3144,4.09,4.1,5616,0
+UPC.US,D,20260128,000000,4.1,4.425,4,4.3,17002,0
+UPC.US,D,20260129,000000,4.2,4.26,4.157,4.16,9670,0
+UPC.US,D,20260130,000000,4.16,4.56,4.16,4.42,22360,0
+UPC.US,D,20260202,000000,4.3,4.5,4.1701,4.41,7529,0
+UPC.US,D,20260203,000000,4.494,4.9516,4.425,4.53,58928,0
+UPC.US,D,20260204,000000,4.555,4.64,4.36,4.39,13004,0
+UPC.US,D,20260205,000000,4.2124,4.34,3.95,3.98,31301,0
+UPC.US,D,20260206,000000,4.03,4.1,3.96,3.98,7493,0
+UPC.US,D,20260209,000000,4,4.16,3.88,3.9737,11165,0
+UPC.US,D,20260210,000000,3.91,3.93,3.77,3.77,8980,0
+UPC.US,D,20260211,000000,3.75,3.75,3.62,3.62,4775,0
+UPC.US,D,20260212,000000,3.6,3.755,2.91,2.91,57632,0
+UPC.US,D,20260213,000000,2.76,3.04,2.72,2.86,24017,0
+UPC.US,D,20260217,000000,2.7601,2.8313,2.68,2.68,5446,0
+UPC.US,D,20260218,000000,2.82,2.86,2.7134,2.75,2341,0

daily/us/nasdaq stocks/3/upst.us.txt

@@ -0,0 +1,1299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPST.US,D,20201216,000000,26,30.01,22.61,29.47,13459751,0
+UPST.US,D,20201217,000000,28.6431,39.85,28.25,35.77,7042150,0
+UPST.US,D,20201218,000000,38.02,48.66,37.06,44.09,7266463,0
+UPST.US,D,20201221,000000,44,47.99,40,41.1,2833826,0
+UPST.US,D,20201222,000000,43.1,48.08,40.65,47.84,3731347,0
+UPST.US,D,20201223,000000,47.5,51.3984,43.02,46.32,3142408,0
+UPST.US,D,20201224,000000,46.59,47.47,42.5051,43.96,873425,0
+UPST.US,D,20201228,000000,44.31,45,38.05,42.63,1882237,0
+UPST.US,D,20201229,000000,42.04,42.49,39.51,40.75,646398,0
+UPST.US,D,20201230,000000,41.2,41.5,38.1101,38.87,1049533,0
+UPST.US,D,20201231,000000,38.2,40.95,36.26,40.75,969034,0
+UPST.US,D,20210104,000000,40.34,45,38.05,43.99,1347052,0
+UPST.US,D,20210105,000000,45.1,53.63,44.2001,48.37,3590669,0
+UPST.US,D,20210106,000000,47.05,57,45.14,52.14,2903194,0
+UPST.US,D,20210107,000000,55.99,61.26,55.04,55.39,1518920,0
+UPST.US,D,20210108,000000,58,58,50.28,52.73,1407739,0
+UPST.US,D,20210111,000000,51,56,50.53,54.71,1338175,0
+UPST.US,D,20210112,000000,56.11,63.5,55.53,62.48,1830985,0
+UPST.US,D,20210113,000000,60.61,69.48,57.7,57.88,1785613,0
+UPST.US,D,20210114,000000,60.92,67.4297,59.49,60.64,1288652,0
+UPST.US,D,20210115,000000,60.64,62.6,55.6,56,1409538,0
+UPST.US,D,20210119,000000,58.13,61.63,53,54.28,1872415,0
+UPST.US,D,20210120,000000,54.51,56.22,53.25,55.22,935527,0
+UPST.US,D,20210121,000000,55.05,65.29,55.05,63.77,1702374,0
+UPST.US,D,20210122,000000,62.4,64.88,58.53,64.47,1241616,0
+UPST.US,D,20210125,000000,65,72.67,64.01,67.36,1781029,0
+UPST.US,D,20210126,000000,67.71,68.69,63.3,64.45,1506598,0
+UPST.US,D,20210127,000000,60.07,70.8,58,64.7,1398431,0
+UPST.US,D,20210128,000000,64.54,67.4125,63.52,65.15,617802,0
+UPST.US,D,20210129,000000,64.56,67.4,60.12,62.19,721699,0
+UPST.US,D,20210201,000000,63,70.85,61.9,70.25,812960,0
+UPST.US,D,20210202,000000,71.04,80,71.04,75.47,1061343,0
+UPST.US,D,20210203,000000,76.93,81.91,76.51,79.75,854626,0
+UPST.US,D,20210204,000000,80.55,81.09,74.19,75.75,720152,0
+UPST.US,D,20210205,000000,76.14,79.78,74.01,75.24,542316,0
+UPST.US,D,20210208,000000,77.34,78.34,74.1,76,713307,0
+UPST.US,D,20210209,000000,75.92,82.75,75.5166,80.25,902208,0
+UPST.US,D,20210210,000000,80.91,91.39,78.71,91.04,1080836,0
+UPST.US,D,20210211,000000,93.5,105.58,92.55,95.13,1432969,0
+UPST.US,D,20210212,000000,93,102.21,92.62,102.18,646025,0
+UPST.US,D,20210216,000000,104.77,105,90.2702,92.28,1053900,0
+UPST.US,D,20210217,000000,91.75,92.2686,84.1351,87.24,941756,0
+UPST.US,D,20210218,000000,84,84.52,78.5,82.32,1016577,0
+UPST.US,D,20210219,000000,83.75,93,83.5,89.73,753732,0
+UPST.US,D,20210222,000000,87.3,89.49,75.06,77.01,1081699,0
+UPST.US,D,20210223,000000,72.95,75.38,61.01,73.06,1703111,0
+UPST.US,D,20210224,000000,73.74,83.29,72.01,74.51,985584,0
+UPST.US,D,20210225,000000,74.08,79.62,66.08,68.52,1423157,0
+UPST.US,D,20210226,000000,68.79,71.88,63.35,65.64,1558583,0
+UPST.US,D,20210301,000000,66.78,73.46,65.87,66.65,1315048,0
+UPST.US,D,20210302,000000,67.21,67.76,58.29,60.36,1772288,0
+UPST.US,D,20210303,000000,61.7,63.005,55.6001,57.58,1610341,0
+UPST.US,D,20210304,000000,56.15,59.545,49.09,54.92,2218934,0
+UPST.US,D,20210305,000000,54.54,55.29,42.5105,51.16,2322120,0
+UPST.US,D,20210308,000000,50.6663,52.2227,45.1423,46.87,1382279,0
+UPST.US,D,20210309,000000,49.395,55.45,49.05,53.24,2035157,0
+UPST.US,D,20210310,000000,57.3,58.55,52.12,52.99,1540877,0
+UPST.US,D,20210311,000000,54.75,59.55,54.05,59.24,1260699,0
+UPST.US,D,20210312,000000,53.5,58.5,53.5,58,1130195,0
+UPST.US,D,20210315,000000,58.89,63.01,56.83,62.93,1434831,0
+UPST.US,D,20210316,000000,62.27,64.5,56.85,60.05,1266420,0
+UPST.US,D,20210317,000000,56.775,62.26,54.5,60.79,2762873,0
+UPST.US,D,20210318,000000,83.54,124.75,81.96,115.09,21520788,0
+UPST.US,D,20210319,000000,108,128.8,106.5971,125.28,8769694,0
+UPST.US,D,20210322,000000,127.94,165.66,124.0544,164.87,8566559,0
+UPST.US,D,20210323,000000,159.9743,164.06,115.58,118.48,11899112,0
+UPST.US,D,20210324,000000,121.8787,134.16,110.11,112.28,5499431,0
+UPST.US,D,20210325,000000,106.3,130.359,105.95,123.73,3820893,0
+UPST.US,D,20210326,000000,125,144.86,118.25,142.95,3260354,0
+UPST.US,D,20210329,000000,140.8,156.93,132.5301,134.49,2652448,0
+UPST.US,D,20210330,000000,133.48,137.61,122.6,129.28,1521903,0
+UPST.US,D,20210331,000000,131.63,137.7878,128,128.86,1137727,0
+UPST.US,D,20210401,000000,133.94,147.4799,133,144.28,1871593,0
+UPST.US,D,20210405,000000,147.708,156.2699,136,140.52,2029189,0
+UPST.US,D,20210406,000000,140.29,145.78,138.06,144.3,1018706,0
+UPST.US,D,20210407,000000,136.55,138.97,123.81,126.07,2674534,0
+UPST.US,D,20210408,000000,128.51,128.98,119.1801,123.33,2548890,0
+UPST.US,D,20210409,000000,122,134,118,127.29,4545446,0
+UPST.US,D,20210412,000000,127.75,127.95,111.2,112.46,2891054,0
+UPST.US,D,20210413,000000,111.88,114.27,102.69,110.46,3733059,0
+UPST.US,D,20210414,000000,110.23,115.5599,104.3,104.51,2062503,0
+UPST.US,D,20210415,000000,109.29,116.96,105.69,110.4,2347314,0
+UPST.US,D,20210416,000000,111.08,111.2299,103.0001,104.65,1584794,0
+UPST.US,D,20210419,000000,104.42,104.42,93.6224,97.55,2723645,0
+UPST.US,D,20210420,000000,96.33,101,90.3753,91.79,1626178,0
+UPST.US,D,20210421,000000,91.4,101.34,89.33,100.61,1713111,0
+UPST.US,D,20210422,000000,102.5,108.3,99.23,101.44,2104563,0
+UPST.US,D,20210423,000000,102.98,111.95,102.46,107.38,2120344,0
+UPST.US,D,20210426,000000,108.8093,114.8,108.01,111.24,1936438,0
+UPST.US,D,20210427,000000,114.94,123.0879,112.3,116.33,2629879,0
+UPST.US,D,20210428,000000,116.93,120.46,111.239,113.75,1648323,0
+UPST.US,D,20210429,000000,115.7,116,103,108.56,2145302,0
+UPST.US,D,20210430,000000,103.9,112.5,103.68,109.02,1199530,0
+UPST.US,D,20210503,000000,111.12,117.99,105.73,114.2,1773481,0
+UPST.US,D,20210504,000000,115,115,101.1,107.36,2081743,0
+UPST.US,D,20210505,000000,109.1478,109.1478,97.5,98.19,1387381,0
+UPST.US,D,20210506,000000,97.26,98,88.38,92.04,2312447,0
+UPST.US,D,20210507,000000,96.4687,100.8599,94.2,95.97,1648158,0
+UPST.US,D,20210510,000000,93.05,94.5699,86.21,88.21,2291282,0
+UPST.US,D,20210511,000000,83.43,89.49,81.2,89.44,3806655,0
+UPST.US,D,20210512,000000,115.28,115.4765,88.88,91.82,12764673,0
+UPST.US,D,20210513,000000,96.25,97.87,80.8501,84.05,5638182,0
+UPST.US,D,20210514,000000,87.76,103.95,86.2501,103.36,4400689,0
+UPST.US,D,20210517,000000,100.01,115.8999,96.01,115,4924951,0
+UPST.US,D,20210518,000000,111.69,124.9,111.41,119.49,5006076,0
+UPST.US,D,20210519,000000,110.75,136.7445,108.41,132.91,6595343,0
+UPST.US,D,20210520,000000,135,145.4,129.26,139.08,4889219,0
+UPST.US,D,20210521,000000,140.6,156.24,137.3846,153.85,4072529,0
+UPST.US,D,20210524,000000,152.07,164.64,138,139.77,4718622,0
+UPST.US,D,20210525,000000,141.76,146.7206,132.56,133.7,2304354,0
+UPST.US,D,20210526,000000,135.18,149.5899,133,146.58,3491440,0
+UPST.US,D,20210527,000000,145.16,171.87,138.62,166.83,5054138,0
+UPST.US,D,20210528,000000,164,164.49,143.71,148.22,5253135,0
+UPST.US,D,20210601,000000,150,155.2132,136,144.49,3523095,0
+UPST.US,D,20210602,000000,145.49,159.8,138.08,157.14,2793497,0
+UPST.US,D,20210603,000000,150.5,172.2499,145.15,164.83,6058748,0
+UPST.US,D,20210604,000000,167.221,191.89,160.11,164.04,6401361,0
+UPST.US,D,20210607,000000,169.7217,178,164.2,170,3840486,0
+UPST.US,D,20210608,000000,171,182,161.92,162.01,3756258,0
+UPST.US,D,20210609,000000,164.07,167.4999,150.28,152.43,4171125,0
+UPST.US,D,20210610,000000,150.39,155.8699,144,146.42,3922069,0
+UPST.US,D,20210611,000000,143.28,143.64,125,125.505,10197659,0
+UPST.US,D,20210614,000000,120.26,134.82,120,124.69,16323875,0
+UPST.US,D,20210615,000000,125.77,126.9699,117.43,123.03,7099302,0
+UPST.US,D,20210616,000000,119.5268,122,114.2,119.01,8832211,0
+UPST.US,D,20210617,000000,120.9496,128.3,119.36,126.31,9289259,0
+UPST.US,D,20210618,000000,126.8,128.4599,120.42,123.86,5368486,0
+UPST.US,D,20210621,000000,125.5,125.72,118.426,121.35,4223314,0
+UPST.US,D,20210622,000000,120.6,123.3499,115.69,119.65,5954865,0
+UPST.US,D,20210623,000000,120.3,125.75,119.4074,125.14,5762243,0
+UPST.US,D,20210624,000000,128.6319,134.5,122.28,123.42,8849813,0
+UPST.US,D,20210625,000000,124.3958,125,117.77,122.2,4327959,0
+UPST.US,D,20210628,000000,123.5331,126.99,120.26,123.89,4050954,0
+UPST.US,D,20210629,000000,125,125.5,120.77,122.93,2995538,0
+UPST.US,D,20210630,000000,122,134.38,120.11,124.9,10763535,0
+UPST.US,D,20210701,000000,126,130.88,122.68,123.92,5060789,0
+UPST.US,D,20210702,000000,125.5481,127.8847,118.165,121.21,4133606,0
+UPST.US,D,20210706,000000,122.04,123.48,115.8938,120,3391593,0
+UPST.US,D,20210707,000000,120.5,121.54,114.22,117.4,2895235,0
+UPST.US,D,20210708,000000,112.57,121.68,110.82,119.75,2991350,0
+UPST.US,D,20210709,000000,122.95,123.2041,117.22,120,3218369,0
+UPST.US,D,20210712,000000,123.6214,130.9,122.76,129.9,6942325,0
+UPST.US,D,20210713,000000,128.12,129,118.5301,119.38,5274179,0
+UPST.US,D,20210714,000000,120.995,120.995,112.02,113.13,3835977,0
+UPST.US,D,20210715,000000,111.965,114.2999,107.26,113.09,3463275,0
+UPST.US,D,20210716,000000,115.29,115.9,109.5149,113.79,2148650,0
+UPST.US,D,20210719,000000,109.83,115.3899,109.2,115.28,2504073,0
+UPST.US,D,20210720,000000,116.92,118.3,113.14,117.63,1894488,0
+UPST.US,D,20210721,000000,118.05,121.99,116.58,119.15,2123855,0
+UPST.US,D,20210722,000000,120,120.7464,115.3,116.91,1440150,0
+UPST.US,D,20210723,000000,116.92,118.7658,113.81,116.57,1327318,0
+UPST.US,D,20210726,000000,116.79,123.5,115.6,121.82,1962100,0
+UPST.US,D,20210727,000000,121.65,123.69,112.6038,115.75,2360296,0
+UPST.US,D,20210728,000000,117.31,122.64,116.3768,121.79,1829233,0
+UPST.US,D,20210729,000000,123,127.4,122.99,123.87,2836211,0
+UPST.US,D,20210730,000000,121.05,125.25,120.36,120.76,1317666,0
+UPST.US,D,20210802,000000,122,134.15,121,133.41,4736552,0
+UPST.US,D,20210803,000000,133.8134,139.41,125.06,128.68,3793934,0
+UPST.US,D,20210804,000000,128.01,133.46,125.76,127.98,1862066,0
+UPST.US,D,20210805,000000,128.14,137.4,124.3,133.17,5132253,0
+UPST.US,D,20210806,000000,135.29,139.56,130.66,132.13,4449963,0
+UPST.US,D,20210809,000000,134.9,140.03,133.4782,137.19,3915585,0
+UPST.US,D,20210810,000000,139.49,140.6099,135.1001,135.68,5022979,0
+UPST.US,D,20210811,000000,166.82,172,156.77,171.2,17993626,0
+UPST.US,D,20210812,000000,167.68,186.14,166.25,178.12,14108167,0
+UPST.US,D,20210813,000000,187.815,205.1899,184.5,203.29,14229628,0
+UPST.US,D,20210816,000000,198.2,213.8999,188.28,200.89,10656052,0
+UPST.US,D,20210817,000000,190.65,208.49,190.16,200.18,7450227,0
+UPST.US,D,20210818,000000,204.6,220.11,203.6,212.27,8752041,0
+UPST.US,D,20210819,000000,210.15,213.99,192.51,193.87,7321658,0
+UPST.US,D,20210820,000000,197.15,208.6,192.51,195.64,6125590,0
+UPST.US,D,20210823,000000,201.2416,206.47,198.884,202.96,4427818,0
+UPST.US,D,20210824,000000,206.06,220.6999,204.2001,219.45,5521843,0
+UPST.US,D,20210825,000000,218.85,223.8222,214.09,214.14,3929423,0
+UPST.US,D,20210826,000000,214.77,219.9799,211.25,216.75,2380652,0
+UPST.US,D,20210827,000000,218.0558,224.49,212.09,223.18,2938482,0
+UPST.US,D,20210830,000000,226.87,228,215.33,215.64,3462527,0
+UPST.US,D,20210831,000000,215.5357,230.38,215.3181,229.12,3614317,0
+UPST.US,D,20210901,000000,228.3272,228.69,222.75,226.81,2525794,0
+UPST.US,D,20210902,000000,227.52,245.3899,227.52,239.8,4264196,0
+UPST.US,D,20210903,000000,240,254.13,240,247.29,4565239,0
+UPST.US,D,20210907,000000,250.3529,271,249.0993,262.7,5062165,0
+UPST.US,D,20210908,000000,275.25,276.57,260.93,274.33,6904140,0
+UPST.US,D,20210909,000000,270.6006,291.25,262.09,289.6,6710594,0
+UPST.US,D,20210910,000000,289.01,294.23,268.25,270.46,6401786,0
+UPST.US,D,20210913,000000,270.79,280,259.01,278,4412363,0
+UPST.US,D,20210914,000000,274.755,282.25,264.2,269.04,3986809,0
+UPST.US,D,20210915,000000,268.0966,279.47,261.28,279.09,4649087,0
+UPST.US,D,20210916,000000,278.1395,296.82,278,293.26,5304198,0
+UPST.US,D,20210917,000000,298,308.78,292.86,303.32,9988850,0
+UPST.US,D,20210920,000000,290,303.99,288.27,293.47,5458302,0
+UPST.US,D,20210921,000000,297.64,329.47,294.42,320.77,8816717,0
+UPST.US,D,20210922,000000,324,334.44,311.67,323.51,6209433,0
+UPST.US,D,20210923,000000,328.7728,346.54,324,336.34,5852626,0
+UPST.US,D,20210924,000000,332.05,337.23,323.59,327.88,3796854,0
+UPST.US,D,20210927,000000,328.5,342.27,319.18,331.99,4048030,0
+UPST.US,D,20210928,000000,326.91,326.95,304,313.4,5090233,0
+UPST.US,D,20210929,000000,319.01,332.1,317.33,320,4826713,0
+UPST.US,D,20210930,000000,323.6823,327.6415,313.5001,316.44,3398756,0
+UPST.US,D,20211001,000000,311.8335,315.5677,285.55,298.77,5595676,0
+UPST.US,D,20211004,000000,293.0749,296.84,281.1301,289.77,3515365,0
+UPST.US,D,20211005,000000,294.6138,303.99,288.6523,296.3,3037538,0
+UPST.US,D,20211006,000000,289.25,313.6,286.78,307.7,4922333,0
+UPST.US,D,20211007,000000,315.5,323.59,304,307.38,3390003,0
+UPST.US,D,20211008,000000,308.64,316.17,304.81,311.23,2258639,0
+UPST.US,D,20211011,000000,309.51,319,305.26,310.92,2892767,0
+UPST.US,D,20211012,000000,316.23,337.52,310.93,333.05,4692116,0
+UPST.US,D,20211013,000000,337.7,345.69,328.36,344.89,4122592,0
+UPST.US,D,20211014,000000,351.91,380.2184,347.57,379.68,6764001,0
+UPST.US,D,20211015,000000,385,401.4899,380.6,390,8525467,0
+UPST.US,D,20211018,000000,369.23,389.2999,357.4717,383.21,7331648,0
+UPST.US,D,20211019,000000,388.31,394.98,362.8,367.08,4634205,0
+UPST.US,D,20211020,000000,364.5,368.9794,351.5,355.82,3842943,0
+UPST.US,D,20211021,000000,356.71,370.2599,352.82,354.34,2845060,0
+UPST.US,D,20211022,000000,351.78,353.88,336.66,342.56,3695909,0
+UPST.US,D,20211025,000000,348.6569,362.6999,345.5,359.81,3226546,0
+UPST.US,D,20211026,000000,352.5609,355.7199,310.02,327.08,7312937,0
+UPST.US,D,20211027,000000,320,334.81,311.5,314.5,3677034,0
+UPST.US,D,20211028,000000,328.17,336.76,321.4601,330,3087693,0
+UPST.US,D,20211029,000000,329.37,340.99,318.48,322.04,2804819,0
+UPST.US,D,20211101,000000,323.78,346.88,323.02,344.73,3517136,0
+UPST.US,D,20211102,000000,348,355.42,332.88,344.09,2601490,0
+UPST.US,D,20211103,000000,343.281,343.3,320.2,330.11,3148671,0
+UPST.US,D,20211104,000000,328.25,337,320.3301,321.71,2233367,0
+UPST.US,D,20211105,000000,325,334.99,320.25,331.56,2469534,0
+UPST.US,D,20211108,000000,340.9,342.51,321.3,334.6,3152321,0
+UPST.US,D,20211109,000000,334,338.5,307.86,313.71,6648016,0
+UPST.US,D,20211110,000000,242.75,270.8699,239.98,256.59,14442647,0
+UPST.US,D,20211111,000000,264.49,265.9899,243.5,246.02,5351441,0
+UPST.US,D,20211112,000000,246.4604,265.7,244.8,264.18,5418842,0
+UPST.US,D,20211115,000000,260.518,261.99,232.5,233.78,7801638,0
+UPST.US,D,20211116,000000,230.69,241,227.1,236.01,4008370,0
+UPST.US,D,20211117,000000,235.69,247.7,231.32,232.02,2974969,0
+UPST.US,D,20211118,000000,234.64,238.45,223.01,226.37,3495231,0
+UPST.US,D,20211119,000000,227.52,228.63,205.29,206.97,6476804,0
+UPST.US,D,20211122,000000,210.74,215.29,197.551,205.49,5857508,0
+UPST.US,D,20211123,000000,203.83,205.9899,189,197.36,5666837,0
+UPST.US,D,20211124,000000,191.2856,210.01,190.23,207.6,4320503,0
+UPST.US,D,20211126,000000,200.08,212.67,200.08,209.41,2185140,0
+UPST.US,D,20211129,000000,214.93,217.4123,201.7208,212.51,3665120,0
+UPST.US,D,20211130,000000,213.11,220.21,204.15,204.89,4677505,0
+UPST.US,D,20211201,000000,206.29,209.03,176.0035,179.65,6304101,0
+UPST.US,D,20211202,000000,179.65,185,159.66,177,10661260,0
+UPST.US,D,20211203,000000,187.68,191.7599,167.67,171.59,7713525,0
+UPST.US,D,20211206,000000,166.9,180.71,157.26,176.16,4783662,0
+UPST.US,D,20211207,000000,183.21,198.02,181.12,193.88,4981413,0
+UPST.US,D,20211208,000000,193.21,199.8,182.83,194.37,4457701,0
+UPST.US,D,20211209,000000,192,197.18,176.83,179.6,4463835,0
+UPST.US,D,20211210,000000,180.8027,183.1737,159.04,160.75,7049853,0
+UPST.US,D,20211213,000000,160.79,163.7899,149.435,151.06,6843274,0
+UPST.US,D,20211214,000000,147,147.89,137.85,144.95,8425948,0
+UPST.US,D,20211215,000000,144.8749,156.3899,141,154.23,6309170,0
+UPST.US,D,20211216,000000,158.078,159.7,138.11,140.64,6866153,0
+UPST.US,D,20211217,000000,136.7076,140.8648,128.45,139.18,6523630,0
+UPST.US,D,20211220,000000,134.015,136.47,129.5,131.5,4792528,0
+UPST.US,D,20211221,000000,135.43,150.83,134.2,149.48,5556147,0
+UPST.US,D,20211222,000000,145.4467,150.8199,142.22,145.28,4402235,0
+UPST.US,D,20211223,000000,145.75,149.56,142.57,148.14,2565861,0
+UPST.US,D,20211227,000000,151.52,163.2,150.81,160.04,5085168,0
+UPST.US,D,20211228,000000,162.11,162.8144,147.8,148.97,5138978,0
+UPST.US,D,20211229,000000,148.91,150.5273,141.06,147.9,3769886,0
+UPST.US,D,20211230,000000,147.27,162.7644,146.4,155.43,5677738,0
+UPST.US,D,20211231,000000,153.23,156.9,151.07,151.3,2545018,0
+UPST.US,D,20220103,000000,153.62,155.6,144.12,144.66,3554680,0
+UPST.US,D,20220104,000000,144.91,146.83,133.34,136.58,5711668,0
+UPST.US,D,20220105,000000,135.122,142.74,123.1,123.82,6367836,0
+UPST.US,D,20220106,000000,122.5,124.3,113.32,118.43,7782471,0
+UPST.US,D,20220107,000000,119.03,125.25,114.5767,116.95,5847460,0
+UPST.US,D,20220110,000000,113.51,114.6099,107.29,114.42,8062185,0
+UPST.US,D,20220111,000000,113.35,124.65,112.1,121.06,5315342,0
+UPST.US,D,20220112,000000,125.6,128.2899,117.1975,118.41,5298826,0
+UPST.US,D,20220113,000000,119.28,120.97,108.56,109.25,4647158,0
+UPST.US,D,20220114,000000,107.85,114.2811,107.6285,111.11,4903488,0
+UPST.US,D,20220118,000000,107.5,115.28,105.3,109.91,5949749,0
+UPST.US,D,20220119,000000,110.53,112.88,105.49,106.01,3993883,0
+UPST.US,D,20220120,000000,108,117.76,106.6,107.15,5544075,0
+UPST.US,D,20220121,000000,105.002,106.2799,91.83,92.72,9072056,0
+UPST.US,D,20220124,000000,86.4011,92.15,75.15,91.36,12901358,0
+UPST.US,D,20220125,000000,88.64,98.27,88.34,94.2,7108285,0
+UPST.US,D,20220126,000000,98.23,106.0696,94,96.05,9932891,0
+UPST.US,D,20220127,000000,100.5,103,87.03,90.13,9377020,0
+UPST.US,D,20220128,000000,89.04,96.69,87.26,95,6893487,0
+UPST.US,D,20220131,000000,96.17,110.01,95,109.01,6743996,0
+UPST.US,D,20220201,000000,111.3,120.748,106.4,117.33,11496993,0
+UPST.US,D,20220202,000000,115.04,116.4,103.11,105.79,7537776,0
+UPST.US,D,20220203,000000,99.63,105.2,97.1,97.93,5422846,0
+UPST.US,D,20220204,000000,99.57,101.4,93.22,98.63,6249869,0
+UPST.US,D,20220207,000000,99.49,105.1499,95.28,96.04,4936260,0
+UPST.US,D,20220208,000000,95,100.91,94.67,99.97,4141273,0
+UPST.US,D,20220209,000000,102.893,113.2438,102.765,112.29,6599656,0
+UPST.US,D,20220210,000000,107.84,120.04,102.18,106,11233226,0
+UPST.US,D,20220211,000000,106.12,108.88,98.25,100.02,6731495,0
+UPST.US,D,20220214,000000,100.03,108.78,97.5487,104.6,7228030,0
+UPST.US,D,20220215,000000,107.5,109.8736,98.8,109.11,18893985,0
+UPST.US,D,20220216,000000,137.2,150.1,133.03,148.01,33837962,0
+UPST.US,D,20220217,000000,157.2,157.3899,136.561,139.63,21890329,0
+UPST.US,D,20220218,000000,139.38,144.28,126.42,130.05,12845912,0
+UPST.US,D,20220222,000000,127.3,134.78,119.325,120.51,10515970,0
+UPST.US,D,20220223,000000,123.94,126.04,111.71,112.43,9434580,0
+UPST.US,D,20220224,000000,104,132.49,101.8,131.55,13921342,0
+UPST.US,D,20220225,000000,134,139.539,126.43,135.88,11202397,0
+UPST.US,D,20220228,000000,136.84,158.66,136.6,157.99,17160938,0
+UPST.US,D,20220301,000000,160,161,144.13,145.4,12414166,0
+UPST.US,D,20220302,000000,148.69,157.75,139.5,156.935,11287884,0
+UPST.US,D,20220303,000000,153.6,156.92,143.58,150.06,10955683,0
+UPST.US,D,20220304,000000,151.4,151.67,126.001,128.27,17433378,0
+UPST.US,D,20220307,000000,129.01,134.94,111.81,112.5,14597325,0
+UPST.US,D,20220308,000000,113.51,121,107.03,112,15815249,0
+UPST.US,D,20220309,000000,120.79,123.431,113.83,117.14,13439423,0
+UPST.US,D,20220310,000000,115.39,119.3698,107,112.7,11410724,0
+UPST.US,D,20220311,000000,114,114.6661,100,100.08,13305985,0
+UPST.US,D,20220314,000000,98,98.4699,85.8,89.34,16966278,0
+UPST.US,D,20220315,000000,90.57,98.8,85,97.48,17654291,0
+UPST.US,D,20220316,000000,101,108.45,97.78,106.95,18429549,0
+UPST.US,D,20220317,000000,105,118.3499,102.55,116.57,14887014,0
+UPST.US,D,20220318,000000,114.3,126.35,113.91,125.47,14864182,0
+UPST.US,D,20220321,000000,124.04,133.8,122.7535,125.85,14454190,0
+UPST.US,D,20220322,000000,113,130.31,112,127.23,24467917,0
+UPST.US,D,20220323,000000,123.25,127.3316,118,118.67,11116956,0
+UPST.US,D,20220324,000000,120,120.83,111.41,115.45,11260560,0
+UPST.US,D,20220325,000000,114.255,114.74,99.75,103.77,13385483,0
+UPST.US,D,20220328,000000,104.3,109.62,101.0834,108.16,10223961,0
+UPST.US,D,20220329,000000,111.95,122.97,110.28,120.17,16719395,0
+UPST.US,D,20220330,000000,117.12,125.4,112.65,114.14,12155227,0
+UPST.US,D,20220331,000000,113.797,116,108.88,109.09,9253048,0
+UPST.US,D,20220401,000000,109.26,111.99,105.5601,109.03,8758793,0
+UPST.US,D,20220404,000000,110.95,116.9,110.3065,113.85,8407607,0
+UPST.US,D,20220405,000000,113.61,114.2999,102.41,103.72,9985450,0
+UPST.US,D,20220406,000000,101.67,101.67,93.75,97.3,13593123,0
+UPST.US,D,20220407,000000,97.59,99.5,91.12,95.3,9989958,0
+UPST.US,D,20220408,000000,93.82,96.4499,90.4401,91.17,8988444,0
+UPST.US,D,20220411,000000,88.66,91.35,86.68,89.73,8731866,0
+UPST.US,D,20220412,000000,93.77,95.36,83.51,83.96,11783144,0
+UPST.US,D,20220413,000000,83.87,88.8,82.08,88.02,8371860,0
+UPST.US,D,20220414,000000,87.61,88.62,82.34,82.61,9169016,0
+UPST.US,D,20220418,000000,82.29,83.88,79.01,81.72,8451402,0
+UPST.US,D,20220419,000000,81.59,88.02,81.28,87.5,7136254,0
+UPST.US,D,20220420,000000,87.9,88.72,78.44,79.63,10153799,0
+UPST.US,D,20220421,000000,81.76,83.0899,72.5,75.3,11187398,0
+UPST.US,D,20220422,000000,75.22,77.55,72.95,74.93,9213425,0
+UPST.US,D,20220425,000000,74.83,80.65,74.31,79.59,8505359,0
+UPST.US,D,20220426,000000,77.84,79.29,73.8,75.49,6521683,0
+UPST.US,D,20220427,000000,74.58,77.38,71.09,71.84,6507631,0
+UPST.US,D,20220428,000000,74.23,80.28,71.54,78.1,9306866,0
+UPST.US,D,20220429,000000,77.47,83.97,74.69,75.02,7514625,0
+UPST.US,D,20220502,000000,73.14,83.62,72.45,83.6,7461269,0
+UPST.US,D,20220503,000000,82.235,86.0549,80.16,85.46,5908726,0
+UPST.US,D,20220504,000000,83.725,94.43,83.5,93.57,11244086,0
+UPST.US,D,20220505,000000,90.5138,92.17,86.72,89.04,6928779,0
+UPST.US,D,20220506,000000,88.34,89.7,79.57,83.89,7899569,0
+UPST.US,D,20220509,000000,80.85,85.76,76.23,77.13,18088517,0
+UPST.US,D,20220510,000000,33.98,38.47,29.02,33.61,68822497,0
+UPST.US,D,20220511,000000,31.64,32.47,25.43,28,28747828,0
+UPST.US,D,20220512,000000,27.41,33.65,26.78,32.78,17912412,0
+UPST.US,D,20220513,000000,35.25,38.2899,33.16,38.13,16614754,0
+UPST.US,D,20220516,000000,37.38,40.33,36.99,37.79,8817813,0
+UPST.US,D,20220517,000000,38.89,46.87,38.68,46.66,17297676,0
+UPST.US,D,20220518,000000,43.65,52.9999,43.35,48.34,24315631,0
+UPST.US,D,20220519,000000,49,54.75,44.05,51.58,19498753,0
+UPST.US,D,20220520,000000,48.43,50.44,40.13,44.7,23575263,0
+UPST.US,D,20220523,000000,43.52,45.1,41.04,41.95,8816624,0
+UPST.US,D,20220524,000000,40.2,40.6,35.5,37.15,10413570,0
+UPST.US,D,20220525,000000,37.3901,41.15,36.6201,40.47,7670662,0
+UPST.US,D,20220526,000000,38.64,44.37,38.6,43.1,6699772,0
+UPST.US,D,20220527,000000,44.21,51.41,43.37,50.33,12756655,0
+UPST.US,D,20220531,000000,51.66,54.69,48.2,50.4,12798381,0
+UPST.US,D,20220601,000000,52.14,54.15,45.25,45.96,10214041,0
+UPST.US,D,20220602,000000,45,53.11,43.48,51.71,8730274,0
+UPST.US,D,20220603,000000,49.27,50.7674,46.44,48.54,6496786,0
+UPST.US,D,20220606,000000,50.34,51.11,45.65,46.1,5305336,0
+UPST.US,D,20220607,000000,45.38,46.6978,43.9,45.54,6649629,0
+UPST.US,D,20220608,000000,45.155,47.46,42.85,43.35,6034293,0
+UPST.US,D,20220609,000000,44.09,44.5,38.81,39.67,8168941,0
+UPST.US,D,20220610,000000,38.695,39.73,36.35,37.49,6885027,0
+UPST.US,D,20220613,000000,34.6503,35.92,32.48,33.61,7887705,0
+UPST.US,D,20220614,000000,34.1,35.64,33.354,34.27,5108618,0
+UPST.US,D,20220615,000000,34.7,36.35,33.6,34.99,5933853,0
+UPST.US,D,20220616,000000,33.185,33.7094,30.61,32.08,6175164,0
+UPST.US,D,20220617,000000,32.19,35.3,32.15,35.14,5901884,0
+UPST.US,D,20220621,000000,36.8,39.68,36.31,38.23,6189485,0
+UPST.US,D,20220622,000000,36.94,39.29,35.78,36.05,4351203,0
+UPST.US,D,20220623,000000,36.8,38.915,35.7204,38.74,4707113,0
+UPST.US,D,20220624,000000,39.72,41.3,38.8,40.95,7497030,0
+UPST.US,D,20220627,000000,40.84,41.2,37.65,38.78,4753255,0
+UPST.US,D,20220628,000000,38.86,39.28,35.37,35.85,4766654,0
+UPST.US,D,20220629,000000,31.49,34.24,31.4,32.19,9706159,0
+UPST.US,D,20220630,000000,31.07,32.11,29.89,31.62,5781602,0
+UPST.US,D,20220701,000000,32.06,33.37,31.27,32.82,4344594,0
+UPST.US,D,20220705,000000,32.38,35.48,30.95,35.46,5203698,0
+UPST.US,D,20220706,000000,34.96,36.25,32.65,33.09,5702359,0
+UPST.US,D,20220707,000000,33.4,34.4,32.12,33.74,9352077,0
+UPST.US,D,20220708,000000,26.83,27.61,26,27.09,28769344,0
+UPST.US,D,20220711,000000,25.95,28.63,25.91,27.03,13430529,0
+UPST.US,D,20220712,000000,26.8,27.3299,25.51,26.6,7623372,0
+UPST.US,D,20220713,000000,25.44,26.01,24.82,25.13,9058984,0
+UPST.US,D,20220714,000000,24.93,25.25,23.78,24.18,5940600,0
+UPST.US,D,20220715,000000,24.57,26.38,24.17,25.73,6529127,0
+UPST.US,D,20220718,000000,26.48,28.63,26.08,26.1,6760801,0
+UPST.US,D,20220719,000000,27.63,28.73,26.26,28.29,6853212,0
+UPST.US,D,20220720,000000,28.3,31.2,28.1,28.68,9280449,0
+UPST.US,D,20220721,000000,28.68,29.2886,27,28.45,7444121,0
+UPST.US,D,20220722,000000,28.13,28.31,25.55,26.03,5431486,0
+UPST.US,D,20220725,000000,25.9,26.025,24.5,24.6,5095837,0
+UPST.US,D,20220726,000000,23.9,24.1,22.4155,22.66,6510594,0
+UPST.US,D,20220727,000000,23.28,25.21,22.76,24.77,6911240,0
+UPST.US,D,20220728,000000,24.46,25.21,23.1,24.37,6808201,0
+UPST.US,D,20220729,000000,24.13,24.77,23.62,24.33,3907613,0
+UPST.US,D,20220801,000000,24.03,24.57,23.17,23.94,5652082,0
+UPST.US,D,20220802,000000,23.34,26.7,23.28,25.44,10618673,0
+UPST.US,D,20220803,000000,26.67,30.42,26.41,29.06,12024319,0
+UPST.US,D,20220804,000000,28.98,30.88,27.73,28.33,7733098,0
+UPST.US,D,20220805,000000,27.405,30.37,26.83,29.6,11041156,0
+UPST.US,D,20220808,000000,31.21,34.99,31.06,32.27,23751959,0
+UPST.US,D,20220809,000000,28.24,33.49,27.52,28.45,21850434,0
+UPST.US,D,20220810,000000,29.955,33.9144,28.51,33.5,18630148,0
+UPST.US,D,20220811,000000,34.375,35.46,30.9296,31.71,12420082,0
+UPST.US,D,20220812,000000,32.37,35.1856,31.72,34.76,8940681,0
+UPST.US,D,20220815,000000,33.95,35.2884,32.34,33.08,7882056,0
+UPST.US,D,20220816,000000,32.93,37.67,30.78,36.28,15478018,0
+UPST.US,D,20220817,000000,34.93,36.5,32.5301,33.01,11354207,0
+UPST.US,D,20220818,000000,33.27,33.29,30.7025,31.13,8599147,0
+UPST.US,D,20220819,000000,30,30.05,28.2,28.46,7461176,0
+UPST.US,D,20220822,000000,27.262,28.59,26.27,26.84,7525249,0
+UPST.US,D,20220823,000000,26.975,28.22,26.32,26.65,5573493,0
+UPST.US,D,20220824,000000,27.01,27.9402,26.52,26.85,5007274,0
+UPST.US,D,20220825,000000,27.35,28.22,26.72,28.11,6940824,0
+UPST.US,D,20220826,000000,27.99,28.31,25.1,25.21,8996562,0
+UPST.US,D,20220829,000000,24.84,26.0335,24.76,25.52,5273406,0
+UPST.US,D,20220830,000000,25.93,26.5,24.25,25.03,5094624,0
+UPST.US,D,20220831,000000,25.74,26.68,25.38,25.9,9094398,0
+UPST.US,D,20220901,000000,25.22,26.07,24.25,25.95,6069510,0
+UPST.US,D,20220902,000000,26.64,26.9,24.26,24.38,6343932,0
+UPST.US,D,20220906,000000,24.28,25,23.4,24.53,5081781,0
+UPST.US,D,20220907,000000,24.28,26.99,24.24,26.65,4806871,0
+UPST.US,D,20220908,000000,26.155,27.09,25.51,26.76,4738114,0
+UPST.US,D,20220909,000000,27.5,28.58,27.37,27.53,6579564,0
+UPST.US,D,20220912,000000,27.66,29.3346,27.1409,28.01,6511721,0
+UPST.US,D,20220913,000000,25.92,26.39,24.96,24.97,7928840,0
+UPST.US,D,20220914,000000,25.4,25.74,24.16,25.31,6540007,0
+UPST.US,D,20220915,000000,24.57,26.67,24.54,25.96,6251464,0
+UPST.US,D,20220916,000000,25.52,25.64,23.95,24.47,7760574,0
+UPST.US,D,20220919,000000,23.84,24.66,22.7222,23.46,7339897,0
+UPST.US,D,20220920,000000,23,23.83,22.63,23.03,6531443,0
+UPST.US,D,20220921,000000,22.9,24.99,22.57,22.87,9904656,0
+UPST.US,D,20220922,000000,22.97,23.11,21.16,21.31,7719500,0
+UPST.US,D,20220923,000000,21.11,21.8,20.41,21.5,6329741,0
+UPST.US,D,20220926,000000,21.59,22.48,20.79,20.8,5327502,0
+UPST.US,D,20220927,000000,21.68,22.65,21,21.27,5275504,0
+UPST.US,D,20220928,000000,21.5,22.69,21.14,22.47,4682839,0
+UPST.US,D,20220929,000000,21.81,21.92,20.22,21,7566624,0
+UPST.US,D,20220930,000000,20.97,21.99,20.7,20.79,5443832,0
+UPST.US,D,20221003,000000,20.97,21.13,20.2,20.54,5931181,0
+UPST.US,D,20221004,000000,21.2,22.66,21.2,22.52,7863439,0
+UPST.US,D,20221005,000000,21.76,22.09,20.95,21.74,3951303,0
+UPST.US,D,20221006,000000,21.81,22.99,21.54,22.58,6168602,0
+UPST.US,D,20221007,000000,21.808,21.89,20.62,20.88,5480867,0
+UPST.US,D,20221010,000000,21.16,21.93,20.44,21.53,4337146,0
+UPST.US,D,20221011,000000,21.61,24.09,20.55,23.31,8340124,0
+UPST.US,D,20221012,000000,23.32,25.07,22.81,24.7,6597560,0
+UPST.US,D,20221013,000000,22.932,25.77,22.16,24.33,8525228,0
+UPST.US,D,20221014,000000,25.155,25.6,22.5456,22.94,4873099,0
+UPST.US,D,20221017,000000,23.91,24.42,22.95,23.15,5725972,0
+UPST.US,D,20221018,000000,24.5,26.095,24.2,24.9,8761918,0
+UPST.US,D,20221019,000000,24.42,25.035,22.25,22.87,8152559,0
+UPST.US,D,20221020,000000,22.92,24.74,22.73,22.77,4973535,0
+UPST.US,D,20221021,000000,22.52,22.6,21.01,21.85,7576045,0
+UPST.US,D,20221024,000000,21.7125,21.7125,20.12,21.26,6146343,0
+UPST.US,D,20221025,000000,20.68,23.82,20.66,23.78,7480750,0
+UPST.US,D,20221026,000000,23.31,25.19,23.03,23.67,4544599,0
+UPST.US,D,20221027,000000,23.88,23.98,22.64,23.35,3637447,0
+UPST.US,D,20221028,000000,23.25,23.97,22.76,23.68,3125275,0
+UPST.US,D,20221031,000000,23.35,25.53,23.14,23.18,5314624,0
+UPST.US,D,20221101,000000,24.67,25.14,22.03,22.17,6024470,0
+UPST.US,D,20221102,000000,22.12,22.1953,20.3501,20.43,7371946,0
+UPST.US,D,20221103,000000,20.25,20.7,19.52,19.77,6407494,0
+UPST.US,D,20221104,000000,20.49,20.7,18.81,19.37,6316080,0
+UPST.US,D,20221107,000000,19.52,19.7,17.93,18.62,6298767,0
+UPST.US,D,20221108,000000,18.182,19.64,17.58,19.04,9781814,0
+UPST.US,D,20221109,000000,15.2,17.44,14.02,17.06,17873687,0
+UPST.US,D,20221110,000000,18.52,21.89,18.16,21.7,12070015,0
+UPST.US,D,20221111,000000,21.01,23.24,20.87,22.54,6042528,0
+UPST.US,D,20221114,000000,22.01,22.54,20.34,20.56,6262153,0
+UPST.US,D,20221115,000000,21.39,23.49,21.02,21.64,8714333,0
+UPST.US,D,20221116,000000,20.9,21.25,19.34,20.2,6426788,0
+UPST.US,D,20221117,000000,19.49,19.6468,18.83,19.46,4322414,0
+UPST.US,D,20221118,000000,20,20.18,18.68,19.21,3859817,0
+UPST.US,D,20221121,000000,18.63,19.4,18.08,18.56,3991172,0
+UPST.US,D,20221122,000000,18.71,19.005,17.8,18.1,4279194,0
+UPST.US,D,20221123,000000,18.21,18.59,17.97,18.28,2937827,0
+UPST.US,D,20221125,000000,18,20,17.82,18.52,1376211,0
+UPST.US,D,20221128,000000,18.11,19.15,17.77,18.27,3305950,0
+UPST.US,D,20221129,000000,18.44,19.88,18.31,18.6,4026900,0
+UPST.US,D,20221130,000000,18.8,19.55,17.73,19.55,6487271,0
+UPST.US,D,20221201,000000,20,20.09,18.7,19.04,4596586,0
+UPST.US,D,20221202,000000,18.7,19.1,18.35,18.67,3484188,0
+UPST.US,D,20221205,000000,18.74,18.89,17.31,17.32,4167940,0
+UPST.US,D,20221206,000000,17.402,17.48,16.42,17.13,4713077,0
+UPST.US,D,20221207,000000,17,17.22,16.45,16.86,2177943,0
+UPST.US,D,20221208,000000,17.085,17.67,16.4115,17.15,2983189,0
+UPST.US,D,20221209,000000,17,17.51,16.62,17.08,2515469,0
+UPST.US,D,20221212,000000,17.25,17.641,16.81,17.36,3554309,0
+UPST.US,D,20221213,000000,18.91,19.12,16.66,17.08,5865665,0
+UPST.US,D,20221214,000000,16.95,17.54,16.6791,16.82,4417601,0
+UPST.US,D,20221215,000000,16.34,16.57,15.7,15.86,3961683,0
+UPST.US,D,20221216,000000,15.57,15.97,14.97,15.34,4674785,0
+UPST.US,D,20221219,000000,15.38,15.38,14.32,14.55,3705513,0
+UPST.US,D,20221220,000000,14.375,15.06,14.19,14.4,2798310,0
+UPST.US,D,20221221,000000,14.4,14.6,13.91,14.03,3620142,0
+UPST.US,D,20221222,000000,13.64,13.73,12.88,13.32,4093996,0
+UPST.US,D,20221223,000000,13.27,13.42,12.89,13.2,2362792,0
+UPST.US,D,20221227,000000,12.99,13.03,12.23,12.4,3750699,0
+UPST.US,D,20221228,000000,12.25,12.56,12.01,12.25,3332393,0
+UPST.US,D,20221229,000000,12.47,13.19,12.245,13.16,4808865,0
+UPST.US,D,20221230,000000,12.72,13.265,12.63,13.22,3280679,0
+UPST.US,D,20230103,000000,13.58,13.7999,12.53,12.89,3752303,0
+UPST.US,D,20230104,000000,13.12,14.5,13.02,13.87,5289003,0
+UPST.US,D,20230105,000000,13.54,13.6045,12.95,13,3837050,0
+UPST.US,D,20230106,000000,12.97,13.545,12.8601,13.09,3697942,0
+UPST.US,D,20230109,000000,13.48,14.09,13.37,13.48,3406463,0
+UPST.US,D,20230110,000000,13.35,14.3,13.22,14.21,2618323,0
+UPST.US,D,20230111,000000,14.36,15.83,14.19,15.4,7671676,0
+UPST.US,D,20230112,000000,15.55,17.51,14.97,17.21,8588116,0
+UPST.US,D,20230113,000000,16.43,18.1,16.15,16.99,8868887,0
+UPST.US,D,20230117,000000,17.02,18.3327,16.63,17.29,5803100,0
+UPST.US,D,20230118,000000,17.78,18.1899,16.3938,16.48,6094669,0
+UPST.US,D,20230119,000000,15.9299,16.02,15.15,15.57,5773148,0
+UPST.US,D,20230120,000000,15.63,17.5,15.63,17.29,6926663,0
+UPST.US,D,20230123,000000,17.64,18.76,17.05,18.57,7488439,0
+UPST.US,D,20230124,000000,18.19,19.55,17.84,17.99,6882513,0
+UPST.US,D,20230125,000000,17.47,18.274,16.55,18.14,5080589,0
+UPST.US,D,20230126,000000,18.75,18.9,17.26,17.43,4452892,0
+UPST.US,D,20230127,000000,17.55,19.455,17.45,19.25,9566522,0
+UPST.US,D,20230130,000000,18.82,20.35,18.3,18.76,9936841,0
+UPST.US,D,20230131,000000,20.4,20.7,17.61,18.68,11031156,0
+UPST.US,D,20230201,000000,18.36,20.43,18.34,20.2,7432324,0
+UPST.US,D,20230202,000000,21.5,26.35,21.5,23.85,17585049,0
+UPST.US,D,20230203,000000,21.64,24.1799,21.55,22.1,8204291,0
+UPST.US,D,20230206,000000,21.36,21.85,20.4,21.04,5186628,0
+UPST.US,D,20230207,000000,21.04,21.18,19.43,20.5,6083759,0
+UPST.US,D,20230208,000000,20.475,21.3005,18.94,18.96,6310871,0
+UPST.US,D,20230209,000000,18.03,18.45,16.5,16.53,9719090,0
+UPST.US,D,20230210,000000,16.4,16.65,15.75,16.31,5916151,0
+UPST.US,D,20230213,000000,16.21,16.25,15.48,16.09,5915543,0
+UPST.US,D,20230214,000000,15.75,17.3,15.28,16.85,14872794,0
+UPST.US,D,20230215,000000,18.51,21.97,18.2,21.59,29331068,0
+UPST.US,D,20230216,000000,20.27,20.74,18.815,18.93,9925727,0
+UPST.US,D,20230217,000000,18.55,19.2894,17.7,18.32,6788856,0
+UPST.US,D,20230221,000000,17.74,18.58,17.46,18.55,4071260,0
+UPST.US,D,20230222,000000,18.47,20.31,18.01,18.57,7294766,0
+UPST.US,D,20230223,000000,19.02,19.17,17.58,18.52,4389660,0
+UPST.US,D,20230224,000000,17.95,18.42,17.62,18.04,3767069,0
+UPST.US,D,20230227,000000,18.23,18.33,17.48,18.25,3744743,0
+UPST.US,D,20230228,000000,18.06,19.38,18.06,18.51,5325594,0
+UPST.US,D,20230301,000000,18.67,18.735,17.62,17.935,3828814,0
+UPST.US,D,20230302,000000,17.47,17.74,16.51,17.67,5790157,0
+UPST.US,D,20230303,000000,18,19.0899,17.73,18.82,4792504,0
+UPST.US,D,20230306,000000,19.19,19.9,18.57,18.6,4486095,0
+UPST.US,D,20230307,000000,18.15,18.89,17.34,17.39,4416861,0
+UPST.US,D,20230308,000000,17.5,17.8397,17.0501,17.62,2953566,0
+UPST.US,D,20230309,000000,17.34,17.56,16.2,16.22,5317285,0
+UPST.US,D,20230310,000000,15.95,16.01,15.01,15.51,5664556,0
+UPST.US,D,20230313,000000,15.18,15.76,14.3155,15.27,5206943,0
+UPST.US,D,20230314,000000,16.08,16.33,14.33,14.63,6253640,0
+UPST.US,D,20230315,000000,14.16,15.36,14.02,15.17,7599201,0
+UPST.US,D,20230316,000000,14.86,15.81,14.52,15.8,5903903,0
+UPST.US,D,20230317,000000,15.74,16.0425,14.93,15.23,3569358,0
+UPST.US,D,20230320,000000,15.16,15.21,13.9214,14.17,5252143,0
+UPST.US,D,20230321,000000,14.6,15.53,14.321,15.21,4845367,0
+UPST.US,D,20230322,000000,15.32,15.69,14.1,14.11,5516865,0
+UPST.US,D,20230323,000000,14.36,14.78,13.095,13.58,7572486,0
+UPST.US,D,20230324,000000,13.4,13.58,12.85,12.94,7004130,0
+UPST.US,D,20230327,000000,13.32,13.33,12.84,13.13,3751294,0
+UPST.US,D,20230328,000000,13.05,13.3,12.72,12.99,4049151,0
+UPST.US,D,20230329,000000,13.29,13.8,13.21,13.74,3950280,0
+UPST.US,D,20230330,000000,13.93,14.49,13.625,14.19,4055702,0
+UPST.US,D,20230331,000000,14.38,15.94,14.2,15.89,10383229,0
+UPST.US,D,20230403,000000,15.7,16.43,15.56,16.34,5469232,0
+UPST.US,D,20230404,000000,16.25,16.4557,15.57,16.07,3504277,0
+UPST.US,D,20230405,000000,15.66,16.92,15.6,16.8,6232928,0
+UPST.US,D,20230406,000000,16.62,17.37,16.12,16.98,4623523,0
+UPST.US,D,20230410,000000,16.695,17.2508,16.43,17.18,2990628,0
+UPST.US,D,20230411,000000,16.99,17.75,16.8955,17.74,4186213,0
+UPST.US,D,20230412,000000,18.29,18.29,16.3301,16.39,5609823,0
+UPST.US,D,20230413,000000,16.66,17.13,15.7101,15.77,3513099,0
+UPST.US,D,20230414,000000,15.84,16.35,14.91,15.4,3941539,0
+UPST.US,D,20230417,000000,15.447,15.615,14.96,15.47,2466360,0
+UPST.US,D,20230418,000000,15.5,15.76,15.18,15.64,1878559,0
+UPST.US,D,20230419,000000,15.4,15.93,15.31,15.77,1801968,0
+UPST.US,D,20230420,000000,15.45,15.6114,15.15,15.29,2288352,0
+UPST.US,D,20230421,000000,15.17,15.39,14.97,15.02,2287071,0
+UPST.US,D,20230424,000000,15,15.2,14.515,14.82,2001510,0
+UPST.US,D,20230425,000000,14.7,14.985,14.48,14.51,2130352,0
+UPST.US,D,20230426,000000,14.63,15.04,14.13,14.31,2009891,0
+UPST.US,D,20230427,000000,14.37,14.91,14.135,14.47,2709229,0
+UPST.US,D,20230428,000000,14.47,14.7,13.77,13.9,4443750,0
+UPST.US,D,20230501,000000,13.84,14.05,12.9213,12.98,6968773,0
+UPST.US,D,20230502,000000,12.88,13.0225,12.01,12.1,6946778,0
+UPST.US,D,20230503,000000,12.12,12.87,11.93,12.21,5170553,0
+UPST.US,D,20230504,000000,12.19,12.705,12.01,12.46,3566529,0
+UPST.US,D,20230505,000000,12.62,13.39,12.62,13.24,5273257,0
+UPST.US,D,20230508,000000,13.25,13.715,12.94,13.38,3981012,0
+UPST.US,D,20230509,000000,13.17,14.13,13,14.09,15239241,0
+UPST.US,D,20230510,000000,19.64,19.78,17.48,18.97,29984042,0
+UPST.US,D,20230511,000000,19.15,19.5,16.6905,16.77,10169193,0
+UPST.US,D,20230512,000000,17,17.01,15.88,16.39,4991514,0
+UPST.US,D,20230515,000000,16.23,20.64,16.13,20.26,18967564,0
+UPST.US,D,20230516,000000,20,20.4,18.75,19.38,9847592,0
+UPST.US,D,20230517,000000,19.4,22.23,19.4,21.39,14206583,0
+UPST.US,D,20230518,000000,21.65,24.9,21.56,24.59,17978872,0
+UPST.US,D,20230519,000000,24.62,24.89,22.68,23.05,10355097,0
+UPST.US,D,20230522,000000,23.38,29.36,22.93,27.65,24507676,0
+UPST.US,D,20230523,000000,27.39,29.99,25.91,25.98,20129113,0
+UPST.US,D,20230524,000000,25.2,26.8799,24.78,26.65,12570496,0
+UPST.US,D,20230525,000000,27.825,27.9,23.59,23.73,14088002,0
+UPST.US,D,20230526,000000,23.62,25.33,23.5,24.87,8195911,0
+UPST.US,D,20230530,000000,25.615,29.41,25.1,29.09,12167625,0
+UPST.US,D,20230531,000000,28.65,29.25,26.82,27.24,8496055,0
+UPST.US,D,20230601,000000,26.62,32.02,25.88,29.75,16560309,0
+UPST.US,D,20230602,000000,30.81,31.14,28.81,29.57,9942994,0
+UPST.US,D,20230605,000000,29.57,30.68,28.02,28.23,6937520,0
+UPST.US,D,20230606,000000,27.86,31.65,27.48,31.08,11069245,0
+UPST.US,D,20230607,000000,31.78,32.5,28.39,28.54,13239567,0
+UPST.US,D,20230608,000000,28.98,33.42,28.03,32.76,16162033,0
+UPST.US,D,20230609,000000,32.38,33.86,31.2,32.09,10074188,0
+UPST.US,D,20230612,000000,32.66,34.86,32.45,33.72,10151938,0
+UPST.US,D,20230613,000000,34.74,37.04,33.86,36.97,13273269,0
+UPST.US,D,20230614,000000,37.5,38.62,34.92,37.03,15542822,0
+UPST.US,D,20230615,000000,36,38.24,35.16,37.7,10957695,0
+UPST.US,D,20230616,000000,38.3,38.84,36.83,37.24,8142461,0
+UPST.US,D,20230620,000000,36.75,37.67,33.09,33.39,9803363,0
+UPST.US,D,20230621,000000,33.36,33.6521,30.628,31.72,9462749,0
+UPST.US,D,20230622,000000,31,33.0858,30.4,31.99,6583850,0
+UPST.US,D,20230623,000000,30.51,31.11,28.99,30.12,15905412,0
+UPST.US,D,20230626,000000,31.01,31.33,29.521,30.2,5603529,0
+UPST.US,D,20230627,000000,30.99,33.79,30.3,33.64,8173473,0
+UPST.US,D,20230628,000000,32.9,35.91,32.78,34.84,8520611,0
+UPST.US,D,20230629,000000,35.27,37.08,34.35,35.51,8593784,0
+UPST.US,D,20230630,000000,36.78,37.69,34.86,35.81,8125329,0
+UPST.US,D,20230703,000000,35.66,38.49,35.64,38.19,6119751,0
+UPST.US,D,20230705,000000,37.87,39.65,37.11,38.86,7480679,0
+UPST.US,D,20230706,000000,37.27,37.5705,34.38,36.64,8760037,0
+UPST.US,D,20230707,000000,36.32,38.665,36.2,36.7,6251467,0
+UPST.US,D,20230710,000000,37.17,41.27,35.7,41.24,9941577,0
+UPST.US,D,20230711,000000,41.43,44.59,40.23,43.11,13187489,0
+UPST.US,D,20230712,000000,44.63,44.91,42.05,44.08,8648903,0
+UPST.US,D,20230713,000000,44.06,47.9,43.53,47.4,8546089,0
+UPST.US,D,20230714,000000,47.45,48.8965,45.2351,46.53,8778413,0
+UPST.US,D,20230717,000000,46.27,53.8674,45.58,52.91,13609600,0
+UPST.US,D,20230718,000000,52.15,55.94,51.87,53.95,12425327,0
+UPST.US,D,20230719,000000,55.26,61.5,54.89,58.4,23116102,0
+UPST.US,D,20230720,000000,56.3,58.4,53.4,55.39,12863451,0
+UPST.US,D,20230721,000000,56.75,57.75,52.353,54.17,8796985,0
+UPST.US,D,20230724,000000,54.15,55.75,52.1401,53.64,6429132,0
+UPST.US,D,20230725,000000,55.16,65.98,54.71,62.99,24504020,0
+UPST.US,D,20230726,000000,62.38,65.64,61.62,64.16,11940345,0
+UPST.US,D,20230727,000000,66.25,67.22,57.43,58.94,15001566,0
+UPST.US,D,20230728,000000,61.41,65.6099,60.25,65.18,11789917,0
+UPST.US,D,20230731,000000,67,68.9206,65.08,68.69,12304331,0
+UPST.US,D,20230801,000000,67.16,72.58,65.46,72.09,12560062,0
+UPST.US,D,20230802,000000,69.075,71.05,64.82,67.99,11154432,0
+UPST.US,D,20230803,000000,66.94,71.0782,65.54,68.21,8140905,0
+UPST.US,D,20230804,000000,68.16,68.2099,59.5101,60.725,13573800,0
+UPST.US,D,20230807,000000,60.5,60.5,51.61,51.97,14754281,0
+UPST.US,D,20230808,000000,48.23,53.6,46.3,51.75,16934008,0
+UPST.US,D,20230809,000000,42.78,44,33.35,34.03,34562120,0
+UPST.US,D,20230810,000000,33.3,36.5,32.03,32.05,22537726,0
+UPST.US,D,20230811,000000,31.58,33.7899,30.82,33.5,15431238,0
+UPST.US,D,20230814,000000,33.35,35.1,32.2025,34.82,11575932,0
+UPST.US,D,20230815,000000,34.74,35.7099,32.95,33.11,9940775,0
+UPST.US,D,20230816,000000,32.5,33.87,32.23,32.38,7346389,0
+UPST.US,D,20230817,000000,32.41,32.7081,30.52,31.78,8999939,0
+UPST.US,D,20230818,000000,30.6,32.6158,30.4,32.09,6259589,0
+UPST.US,D,20230821,000000,32.37,33.85,31.75,33.34,6152733,0
+UPST.US,D,20230822,000000,34.27,34.53,32.1,32.57,6484251,0
+UPST.US,D,20230823,000000,32.25,33.27,31.61,32.57,6147064,0
+UPST.US,D,20230824,000000,33.05,33.21,29.93,30.37,6810526,0
+UPST.US,D,20230825,000000,30.41,31.4069,29.34,29.89,5832022,0
+UPST.US,D,20230828,000000,30.08,30.64,29.3,29.48,4186213,0
+UPST.US,D,20230829,000000,29.34,32.45,28.81,32,8040799,0
+UPST.US,D,20230830,000000,32.16,33.95,31.19,33.33,7636623,0
+UPST.US,D,20230831,000000,33.33,34.09,31.64,32.17,5789814,0
+UPST.US,D,20230901,000000,32.62,34.25,32.0105,32.95,5159172,0
+UPST.US,D,20230905,000000,32.53,33.63,32.03,33.5,4274076,0
+UPST.US,D,20230906,000000,33.4,35.57,32.18,32.61,7717892,0
+UPST.US,D,20230907,000000,31.85,32.16,29.46,31.78,6394822,0
+UPST.US,D,20230908,000000,31.67,32.37,30.35,30.57,4365366,0
+UPST.US,D,20230911,000000,31.09,31.5743,29.93,30.16,5584270,0
+UPST.US,D,20230912,000000,29.55,32.13,29.38,31.34,6824294,0
+UPST.US,D,20230913,000000,31.48,32.0401,30.22,30.26,4965394,0
+UPST.US,D,20230914,000000,30.46,31.195,29.8924,30.05,5025237,0
+UPST.US,D,20230915,000000,29.87,30.05,29.0201,29.64,5079972,0
+UPST.US,D,20230918,000000,29.5,29.53,28.66,28.93,3619120,0
+UPST.US,D,20230919,000000,28.7,29.15,27.85,28.53,4531102,0
+UPST.US,D,20230920,000000,29.21,30.25,27.81,27.84,5471060,0
+UPST.US,D,20230921,000000,26.76,27.45,25.92,27.09,5490916,0
+UPST.US,D,20230922,000000,27.39,27.9,26.16,26.55,4071368,0
+UPST.US,D,20230925,000000,26,26.965,25.85,26.87,3308340,0
+UPST.US,D,20230926,000000,26.37,27.1399,26.08,26.74,3979131,0
+UPST.US,D,20230927,000000,27.19,27.97,26.19,26.93,5312239,0
+UPST.US,D,20230928,000000,26.94,28.06,26.19,27.59,5513007,0
+UPST.US,D,20230929,000000,28.22,29.61,28.14,28.54,5879439,0
+UPST.US,D,20231002,000000,28.74,29.0387,27.37,27.56,4105162,0
+UPST.US,D,20231003,000000,26.93,27.3599,25.95,26.16,4060985,0
+UPST.US,D,20231004,000000,26.48,27.11,25.73,26.86,3056271,0
+UPST.US,D,20231005,000000,26.41,27.2613,25.66,26.83,3729023,0
+UPST.US,D,20231006,000000,25.6,27.7469,25.05,27.55,5849762,0
+UPST.US,D,20231009,000000,26.73,28.57,26.73,28.445,2948479,0
+UPST.US,D,20231010,000000,28.75,30.4,28.74,29.41,4454417,0
+UPST.US,D,20231011,000000,29.95,30.432,28.56,29.01,4379165,0
+UPST.US,D,20231012,000000,29.21,29.2758,27.59,27.74,4043540,0
+UPST.US,D,20231013,000000,27.8,28.15,26.51,27.13,2882172,0
+UPST.US,D,20231016,000000,27.35,29.22,26.94,28.97,4016264,0
+UPST.US,D,20231017,000000,28.5,29.5997,28.34,29.17,3250607,0
+UPST.US,D,20231018,000000,28.62,29.0399,26.51,26.8,4472173,0
+UPST.US,D,20231019,000000,26.62,27.4,26.22,26.68,4105853,0
+UPST.US,D,20231020,000000,26.43,26.78,24.5991,24.69,5198157,0
+UPST.US,D,20231023,000000,23.97,25.1473,23.12,24.37,4144704,0
+UPST.US,D,20231024,000000,24.56,25.8972,24.42,24.58,4445162,0
+UPST.US,D,20231025,000000,24.02,24.08,22.53,23.01,4657723,0
+UPST.US,D,20231026,000000,23,23.7,22.36,23.14,4123057,0
+UPST.US,D,20231027,000000,23.5,23.73,22.82,23.03,3032495,0
+UPST.US,D,20231030,000000,23.7,24.43,22.72,23.32,3594640,0
+UPST.US,D,20231031,000000,23.4,24.53,23.2578,24.03,3290897,0
+UPST.US,D,20231101,000000,24.2,24.67,23.46,24.59,3113919,0
+UPST.US,D,20231102,000000,26.03,27.47,25.64,27.43,6892037,0
+UPST.US,D,20231103,000000,28.51,30.58,28.3,30.32,8681475,0
+UPST.US,D,20231106,000000,31,31.43,28.344,29.3,8395295,0
+UPST.US,D,20231107,000000,29.35,30.2,28.79,29.41,11295293,0
+UPST.US,D,20231108,000000,21.28,22.71,20.72,21.38,22941570,0
+UPST.US,D,20231109,000000,21.8,22.73,20.95,21.12,12245819,0
+UPST.US,D,20231110,000000,21.21,21.32,19.84,20.87,7918554,0
+UPST.US,D,20231113,000000,20.57,21.95,20.2501,21.84,4687735,0
+UPST.US,D,20231114,000000,23.22,25.6211,22.82,25.43,12078121,0
+UPST.US,D,20231115,000000,25.5,27.28,24.65,26,9661294,0
+UPST.US,D,20231116,000000,25.6,25.6106,23.7601,24.27,5640975,0
+UPST.US,D,20231117,000000,24.68,25.68,23.8501,25.58,5235934,0
+UPST.US,D,20231120,000000,25.762,26.36,25.13,25.99,5422248,0
+UPST.US,D,20231121,000000,25.51,25.76,23.705,23.78,5137118,0
+UPST.US,D,20231122,000000,24.12,24.5999,23.356,23.48,4299929,0
+UPST.US,D,20231124,000000,23.3,23.751,22.89,23.73,2392501,0
+UPST.US,D,20231127,000000,23.8,25.105,23.48,24.34,5961160,0
+UPST.US,D,20231128,000000,24.21,26.23,23.62,26.17,6943554,0
+UPST.US,D,20231129,000000,26.7,27.9653,26.39,26.54,8705657,0
+UPST.US,D,20231130,000000,26.65,27.7,25.61,26.76,7846686,0
+UPST.US,D,20231201,000000,26.48,32.75,26.05,32.37,17615965,0
+UPST.US,D,20231204,000000,31.51,34.405,31.25,34.29,15498882,0
+UPST.US,D,20231205,000000,34,34.1206,31.62,33.04,9879015,0
+UPST.US,D,20231206,000000,33.89,37.33,33.855,34.16,16600511,0
+UPST.US,D,20231207,000000,33.59,34.81,32.325,33.87,8585173,0
+UPST.US,D,20231208,000000,33.66,37.48,33.36,36.92,13751072,0
+UPST.US,D,20231211,000000,37.76,38.02,34.53,35.65,11922841,0
+UPST.US,D,20231212,000000,35.56,36.99,34.05,35.5,8440634,0
+UPST.US,D,20231213,000000,35.57,43,34.75,42.71,25055092,0
+UPST.US,D,20231214,000000,45,46.9,43.26,45.24,26378269,0
+UPST.US,D,20231215,000000,45,46.29,43.61,44.52,11408505,0
+UPST.US,D,20231218,000000,43.825,48.0899,43.33,45.82,15909442,0
+UPST.US,D,20231219,000000,47.31,49.4896,46.22,47.31,13440194,0
+UPST.US,D,20231220,000000,47.05,49.617,43.31,43.63,15618499,0
+UPST.US,D,20231221,000000,45.21,46.37,44.361,45.15,8442708,0
+UPST.US,D,20231222,000000,46,47.02,43.51,44.16,10154782,0
+UPST.US,D,20231226,000000,44.55,45.43,43.8212,44.98,6959614,0
+UPST.US,D,20231227,000000,45.74,47.41,44.25,46.92,13721138,0
+UPST.US,D,20231228,000000,46,46.62,44.11,44.16,9755170,0
+UPST.US,D,20231229,000000,44.11,44.4898,39.78,40.86,14511205,0
+UPST.US,D,20240102,000000,39.59,40.82,38.34,38.8,8003524,0
+UPST.US,D,20240103,000000,36.32,37.51,34.75,34.81,10007587,0
+UPST.US,D,20240104,000000,35.5,35.88,33.8712,33.95,7417511,0
+UPST.US,D,20240105,000000,33,35.02,32.7,33.24,7730001,0
+UPST.US,D,20240108,000000,34.158,35.56,33.38,35.54,8228330,0
+UPST.US,D,20240109,000000,34.99,35.8699,34.56,34.86,6007710,0
+UPST.US,D,20240110,000000,34.91,37.21,33.312,35.57,11726983,0
+UPST.US,D,20240111,000000,34.34,35.15,32.21,33.23,11078091,0
+UPST.US,D,20240112,000000,33.58,34.49,31.94,31.95,8460271,0
+UPST.US,D,20240116,000000,31.04,31.54,29.83,30.45,8079626,0
+UPST.US,D,20240117,000000,29.61,31.09,29.21,31.06,7001000,0
+UPST.US,D,20240118,000000,31.75,31.87,30.17,31.14,7162610,0
+UPST.US,D,20240119,000000,31.052,33.0358,30.75,32.69,8299677,0
+UPST.US,D,20240122,000000,33.78,38.01,33.71,36.04,15981187,0
+UPST.US,D,20240123,000000,36.56,36.7893,34.86,35.08,8080931,0
+UPST.US,D,20240124,000000,36.3,37.9,33.48,33.67,12746679,0
+UPST.US,D,20240125,000000,34.31,35.44,32.74,33.23,9114589,0
+UPST.US,D,20240126,000000,33.79,35.1172,32.6,32.62,9407434,0
+UPST.US,D,20240129,000000,32.62,35.7,32.17,35.62,10181460,0
+UPST.US,D,20240130,000000,34.84,35.95,33.53,33.57,8540283,0
+UPST.US,D,20240131,000000,32.66,35.12,31.5712,31.76,10103817,0
+UPST.US,D,20240201,000000,32.19,32.74,30.66,32.3,7200688,0
+UPST.US,D,20240202,000000,31.46,32.99,30.82,32.7,6219302,0
+UPST.US,D,20240205,000000,31.7,32.34,30.86,31.99,5244300,0
+UPST.US,D,20240206,000000,32.14,34.02,31.825,33.3,7100689,0
+UPST.US,D,20240207,000000,33.16,33.18,31.34,32.42,6526247,0
+UPST.US,D,20240208,000000,32.41,34.83,32.01,34.31,8712054,0
+UPST.US,D,20240209,000000,34.5,35.34,33.01,33.9,9509443,0
+UPST.US,D,20240212,000000,33.84,36.96,33.7342,35.47,10121520,0
+UPST.US,D,20240213,000000,33.38,34.56,32.4725,32.92,14968874,0
+UPST.US,D,20240214,000000,29.4,29.6,25.3,26.46,28193617,0
+UPST.US,D,20240215,000000,26.92,27.82,26.27,27.11,9448697,0
+UPST.US,D,20240216,000000,26.83,27.53,25.908,26.19,9675877,0
+UPST.US,D,20240220,000000,25.35,26.12,25.095,25.54,7274185,0
+UPST.US,D,20240221,000000,24.96,25.06,24.22,24.51,6463199,0
+UPST.US,D,20240222,000000,25.11,25.33,24.2813,24.47,6094451,0
+UPST.US,D,20240223,000000,24.3,24.86,24.03,24.24,4804932,0
+UPST.US,D,20240226,000000,24.13,25.78,24.01,25.37,5710631,0
+UPST.US,D,20240227,000000,26,26.64,25.43,26.22,5875132,0
+UPST.US,D,20240228,000000,25.73,27.14,25.35,25.52,5372919,0
+UPST.US,D,20240229,000000,26.2,26.62,25.56,25.75,5034630,0
+UPST.US,D,20240301,000000,25.81,26.45,25.04,26.32,4789657,0
+UPST.US,D,20240304,000000,26.21,26.45,25.34,25.43,4514020,0
+UPST.US,D,20240305,000000,24.54,25.45,24.25,24.41,4519728,0
+UPST.US,D,20240306,000000,25.06,26.7,24.53,25.99,7033054,0
+UPST.US,D,20240307,000000,26.35,26.9,25.86,26.36,4341620,0
+UPST.US,D,20240308,000000,27.15,28.97,26.88,27.34,8652592,0
+UPST.US,D,20240311,000000,27.5,27.74,26.07,26.27,4640961,0
+UPST.US,D,20240312,000000,26.49,26.49,25.16,25.3,3844931,0
+UPST.US,D,20240313,000000,25.1,26.1,25.04,25.15,3854649,0
+UPST.US,D,20240314,000000,25.05,25.05,22.81,23.25,7536428,0
+UPST.US,D,20240315,000000,23.01,23.872,22.84,23.63,4360252,0
+UPST.US,D,20240318,000000,23.7,24.655,23.26,24.14,3379044,0
+UPST.US,D,20240319,000000,23.55,24.43,23.46,24.18,2619448,0
+UPST.US,D,20240320,000000,24.23,26.67,23.95,26.56,6644675,0
+UPST.US,D,20240321,000000,27.01,27.81,26.32,26.34,7841680,0
+UPST.US,D,20240322,000000,26.18,26.5999,25.72,26,3978443,0
+UPST.US,D,20240325,000000,26.04,26.8,26.04,26.11,2709820,0
+UPST.US,D,20240326,000000,26.6,27.78,26.41,26.58,5632615,0
+UPST.US,D,20240327,000000,26.89,28.2,25.95,28.17,5573176,0
+UPST.US,D,20240328,000000,28.02,28.7,26.46,26.89,6125950,0
+UPST.US,D,20240401,000000,27,27,25.88,26.43,4405533,0
+UPST.US,D,20240402,000000,25.3,25.845,24.68,25.74,4064673,0
+UPST.US,D,20240403,000000,25.3,26.57,25.19,26.29,2783642,0
+UPST.US,D,20240404,000000,26.44,27.385,25.08,25.1,4076934,0
+UPST.US,D,20240405,000000,24.74,25.36,24.54,24.66,3015505,0
+UPST.US,D,20240408,000000,25.015,25.49,24.59,25.29,2651550,0
+UPST.US,D,20240409,000000,25.35,26.335,25.15,26.27,3399287,0
+UPST.US,D,20240410,000000,25.03,25.3795,24.27,24.43,5455890,0
+UPST.US,D,20240411,000000,24.5,24.91,23.852,24.75,3186774,0
+UPST.US,D,20240412,000000,24.32,24.68,23.435,23.82,3926492,0
+UPST.US,D,20240415,000000,23.68,24.2,21.792,21.94,4968621,0
+UPST.US,D,20240416,000000,21.43,22.74,21.1,22.54,4863085,0
+UPST.US,D,20240417,000000,22.74,23.15,22.3,22.44,3042236,0
+UPST.US,D,20240418,000000,22.34,23.02,21.86,22.31,3023118,0
+UPST.US,D,20240419,000000,22.09,22.48,21.52,21.865,3752614,0
+UPST.US,D,20240422,000000,22.19,22.29,21.5,22.08,3101469,0
+UPST.US,D,20240423,000000,22.04,23.7452,21.97,22.94,5408522,0
+UPST.US,D,20240424,000000,22.97,23.49,22.67,23.12,2224856,0
+UPST.US,D,20240425,000000,22.14,22.95,21.73,22.83,2874057,0
+UPST.US,D,20240426,000000,22.9,23.72,22.51,23.46,3596330,0
+UPST.US,D,20240429,000000,23.49,23.89,22.83,23.04,2409489,0
+UPST.US,D,20240430,000000,22.75,22.84,22.09,22.13,2383665,0
+UPST.US,D,20240501,000000,22.01,24.12,22.01,22.87,4999240,0
+UPST.US,D,20240502,000000,23.7,23.93,22.88,23.51,2500251,0
+UPST.US,D,20240503,000000,24.67,24.98,23.51,24.15,4310849,0
+UPST.US,D,20240506,000000,24.79,26.0708,24.63,25.75,6343561,0
+UPST.US,D,20240507,000000,25.55,26.1099,24.41,24.47,9331369,0
+UPST.US,D,20240508,000000,20.9,23.24,20.68,23.11,12076992,0
+UPST.US,D,20240509,000000,23.06,26.8697,22.62,26.17,10308847,0
+UPST.US,D,20240510,000000,26.14,26.5323,24.95,25.4,5377119,0
+UPST.US,D,20240513,000000,26.24,28.53,26.06,27.43,9346313,0
+UPST.US,D,20240514,000000,28.49,30.14,27.88,28.59,11488242,0
+UPST.US,D,20240515,000000,29.78,30.17,27.3894,28.11,6932689,0
+UPST.US,D,20240516,000000,28.09,28.29,25.6,25.61,6334463,0
+UPST.US,D,20240517,000000,25.56,25.9,24.92,25.41,4407349,0
+UPST.US,D,20240520,000000,25.45,26.34,25.05,25.56,3784703,0
+UPST.US,D,20240521,000000,25.16,25.43,24.61,24.7,3319082,0
+UPST.US,D,20240522,000000,24.6,25.37,24.1114,24.33,3379923,0
+UPST.US,D,20240523,000000,24.27,24.4,22.92,23.16,4553717,0
+UPST.US,D,20240524,000000,23.35,23.69,23.0728,23.35,2572374,0
+UPST.US,D,20240528,000000,23.71,23.8,23.084,23.51,2273238,0
+UPST.US,D,20240529,000000,22.99,23.82,22.58,23.32,2797459,0
+UPST.US,D,20240530,000000,23.45,24.52,23.36,24.28,3236255,0
+UPST.US,D,20240531,000000,24.8,25.56,23.81,24.72,4510093,0
+UPST.US,D,20240603,000000,25.48,25.5,23.7065,24.12,3883957,0
+UPST.US,D,20240604,000000,24.46,25.41,24.3,24.51,4209656,0
+UPST.US,D,20240605,000000,24.725,26.7793,24.42,26.43,6302999,0
+UPST.US,D,20240606,000000,26.0363,26.88,25.725,26.87,4295161,0
+UPST.US,D,20240607,000000,25.26,25.69,24.24,24.59,7147965,0
+UPST.US,D,20240610,000000,24.008,24.45,23.76,23.82,3485596,0
+UPST.US,D,20240611,000000,23.73,24.34,23.3046,24.32,3114390,0
+UPST.US,D,20240612,000000,25.92,27.219,24.66,24.98,11141226,0
+UPST.US,D,20240613,000000,25.16,25.24,22.9,23.07,8039776,0
+UPST.US,D,20240614,000000,23.05,23.05,22.26,22.39,4503321,0
+UPST.US,D,20240617,000000,22.26,22.79,21.77,22.39,4318553,0
+UPST.US,D,20240618,000000,22.23,22.79,22.03,22.22,3039352,0
+UPST.US,D,20240620,000000,22.25,22.6,21.845,21.88,4180902,0
+UPST.US,D,20240621,000000,21.67,21.82,21.26,21.64,4461170,0
+UPST.US,D,20240624,000000,21.68,23.6098,21.68,23.22,4902308,0
+UPST.US,D,20240625,000000,23,23.15,22.26,22.56,3216113,0
+UPST.US,D,20240626,000000,22.47,23.32,22.22,23,3214485,0
+UPST.US,D,20240627,000000,22.93,23.61,22.63,23.61,2833658,0
+UPST.US,D,20240628,000000,23.838,24.07,23.16,23.59,4183084,0
+UPST.US,D,20240701,000000,23.63,23.67,22.87,22.9,2982825,0
+UPST.US,D,20240702,000000,22.87,23.2095,22.31,22.97,2932654,0
+UPST.US,D,20240703,000000,23.2,23.48,22.9001,23.07,1642426,0
+UPST.US,D,20240705,000000,23,23.46,22.63,23.2,2637979,0
+UPST.US,D,20240708,000000,23.41,24.15,23.18,23.22,2838494,0
+UPST.US,D,20240709,000000,23.24,24.39,22.85,24.24,3487444,0
+UPST.US,D,20240710,000000,24.64,24.845,23.84,24.82,3635185,0
+UPST.US,D,20240711,000000,26.1,26.99,25.53,26.92,8725173,0
+UPST.US,D,20240712,000000,26.89,27.55,26.301,27.11,6053506,0
+UPST.US,D,20240715,000000,27.768,31.25,27.475,29.96,15678164,0
+UPST.US,D,20240716,000000,30.22,32.36,29.32,31.96,9564481,0
+UPST.US,D,20240717,000000,30.83,32.7798,30.21,30.91,7486043,0
+UPST.US,D,20240718,000000,30.825,31.51,28.21,28.41,8455330,0
+UPST.US,D,20240719,000000,28.08,29.01,27.63,27.79,4627201,0
+UPST.US,D,20240722,000000,28.15,28.9,27.02,27.65,4255571,0
+UPST.US,D,20240723,000000,27.5,28.33,27.25,27.63,2725969,0
+UPST.US,D,20240724,000000,27.15,27.78,24.815,25.02,5783654,0
+UPST.US,D,20240725,000000,25.16,26.3174,24.72,25.76,4412526,0
+UPST.US,D,20240726,000000,26.985,27.0954,25.9705,26.11,3934220,0
+UPST.US,D,20240729,000000,26.31,27.73,25.74,26.05,4393611,0
+UPST.US,D,20240730,000000,26.32,26.98,24.87,26.03,4136505,0
+UPST.US,D,20240731,000000,27.59,29.3999,27.14,27.93,10318695,0
+UPST.US,D,20240801,000000,28,28.1688,25.02,25.4,7176139,0
+UPST.US,D,20240802,000000,24.202,24.56,23.55,23.76,5208997,0
+UPST.US,D,20240805,000000,20.98,24.51,20.6,23.815,8130901,0
+UPST.US,D,20240806,000000,23.97,24.57,23.2,23.87,8194737,0
+UPST.US,D,20240807,000000,30,36.4,28.84,33.3,46522521,0
+UPST.US,D,20240808,000000,33.56,35.29,32.28,34.21,12796565,0
+UPST.US,D,20240809,000000,34.61,38.5,32.82,36.25,17062470,0
+UPST.US,D,20240812,000000,35.39,36.1,33.76,34.18,8275170,0
+UPST.US,D,20240813,000000,35.225,38.08,34.75,37.83,9444958,0
+UPST.US,D,20240814,000000,38.59,38.92,36.04,36.08,7122747,0
+UPST.US,D,20240815,000000,36.89,38.25,36.12,36.59,7388849,0
+UPST.US,D,20240816,000000,36.42,38.51,35.51,36.81,7619031,0
+UPST.US,D,20240819,000000,37,40.6703,36.77,40.47,9250722,0
+UPST.US,D,20240820,000000,40.15,40.87,37.91,38.38,6722613,0
+UPST.US,D,20240821,000000,38.93,40.86,38.06,40.64,6814987,0
+UPST.US,D,20240822,000000,40.65,41.1,39.15,39.71,6088465,0
+UPST.US,D,20240823,000000,40.02,42.3499,39.8,42,8195065,0
+UPST.US,D,20240826,000000,42.44,44.15,41.11,43.15,6659555,0
+UPST.US,D,20240827,000000,42.57,44.32,41.6,44.11,6034079,0
+UPST.US,D,20240828,000000,43.8,44.5,41.0525,42.08,6221376,0
+UPST.US,D,20240829,000000,43.73,45.71,42.7205,42.8,7338217,0
+UPST.US,D,20240830,000000,42.9,44.0299,41.4643,42.5,5167923,0
+UPST.US,D,20240903,000000,41.77,41.77,38.15,38.26,5917823,0
+UPST.US,D,20240904,000000,37.57,38.89,36,36.33,6294832,0
+UPST.US,D,20240905,000000,36.44,37.79,35.4818,35.72,4876427,0
+UPST.US,D,20240906,000000,36.29,36.845,33.77,34.4,6141742,0
+UPST.US,D,20240909,000000,34.868,36.0899,34.55,35.19,4102054,0
+UPST.US,D,20240910,000000,35.05,35.26,31.92,33.66,6608372,0
+UPST.US,D,20240911,000000,33.5,35.3,32.81,35.14,4728826,0
+UPST.US,D,20240912,000000,35.14,37.23,34.75,36.09,5016084,0
+UPST.US,D,20240913,000000,36.47,38.12,36.3,38.03,5833164,0
+UPST.US,D,20240916,000000,34.42,36.78,32.74,35.12,17769836,0
+UPST.US,D,20240917,000000,35.24,38.3682,34.6,37.69,14279542,0
+UPST.US,D,20240918,000000,37.38,40.38,36.895,38.31,11575665,0
+UPST.US,D,20240919,000000,40.34,41.4899,38.37,40,10618359,0
+UPST.US,D,20240920,000000,39.99,40.8,39.028,39.74,7024095,0
+UPST.US,D,20240923,000000,40,40.34,38.11,38.53,5795959,0
+UPST.US,D,20240924,000000,38.44,38.64,36.14,37.64,6558445,0
+UPST.US,D,20240925,000000,38.75,41.7,38.6107,39.55,11813865,0
+UPST.US,D,20240926,000000,40.12,41.24,38.214,40.89,8443437,0
+UPST.US,D,20240927,000000,41.71,42.55,39.72,40.85,6802259,0
+UPST.US,D,20240930,000000,40.32,41.7,39.6,40.01,4450328,0
+UPST.US,D,20241001,000000,40.34,40.34,37.65,37.78,5213168,0
+UPST.US,D,20241002,000000,37.62,39.38,37.41,38.94,4641633,0
+UPST.US,D,20241003,000000,38.47,39.2899,37.46,38.94,3760705,0
+UPST.US,D,20241004,000000,39.9,41.5,37.97,41.3,7925758,0
+UPST.US,D,20241007,000000,41.28,42.42,40.27,41.02,6121013,0
+UPST.US,D,20241008,000000,40.69,43.194148,40.58,42.89,6913262,0
+UPST.US,D,20241009,000000,42.97,43.6399,42.03,43.03,5151073,0
+UPST.US,D,20241010,000000,42.46,44.51,41.71,43.18,5360701,0
+UPST.US,D,20241011,000000,42.91,47.35,42.7,47.02,8278268,0
+UPST.US,D,20241014,000000,48.69,56.08,48.54,54.07,20097187,0
+UPST.US,D,20241015,000000,54,57.4,52.89,52.91,12481377,0
+UPST.US,D,20241016,000000,52.89,54.97,50.4744,54.38,7322482,0
+UPST.US,D,20241017,000000,54.1,54.36,49.69,52.05,6904994,0
+UPST.US,D,20241018,000000,52.71,54.3,51.66,53.13,6311962,0
+UPST.US,D,20241021,000000,53.81,54.43,51.6,52.54,5419677,0
+UPST.US,D,20241022,000000,52.24,53.925,51.47,51.96,4576246,0
+UPST.US,D,20241023,000000,51.5,52.8,49.0101,49.75,5246691,0
+UPST.US,D,20241024,000000,51.4,54.47,50.3101,51.09,7154226,0
+UPST.US,D,20241025,000000,51.26,52.5,50.54,50.58,4281509,0
+UPST.US,D,20241028,000000,51.7,53.6,50.8,51.98,5378925,0
+UPST.US,D,20241029,000000,51.19,51.6399,48.08,50.42,6514559,0
+UPST.US,D,20241030,000000,49.99,53.15,49.9,51.13,4680516,0
+UPST.US,D,20241031,000000,50.695,51.06,48.65,48.68,3463939,0
+UPST.US,D,20241101,000000,49.1,50,47.62,48.48,3719238,0
+UPST.US,D,20241104,000000,48.66,49.6,47.08,47.24,3009158,0
+UPST.US,D,20241105,000000,48.26,52,48.0301,50.6,6668174,0
+UPST.US,D,20241106,000000,53.69,54.48,51.91,53.98,7246241,0
+UPST.US,D,20241107,000000,54.25,57.27,53.41,55.47,12705499,0
+UPST.US,D,20241108,000000,65.27,82.25,64.59,81,39961516,0
+UPST.US,D,20241111,000000,79.39,86.07,76.63,77.48,16474168,0
+UPST.US,D,20241112,000000,71.1,72.35,65.15,69.43,19378386,0
+UPST.US,D,20241113,000000,70.21,72.7793,67.384,67.8,11270165,0
+UPST.US,D,20241114,000000,68.23,68.43,65.71,67.385,5727625,0
+UPST.US,D,20241115,000000,67.68,69.6497,64.6,68.36,6473184,0
+UPST.US,D,20241118,000000,68.56,73.94,67.5,68.27,7794033,0
+UPST.US,D,20241119,000000,67.52,71.5,67.18,71.11,5299890,0
+UPST.US,D,20241120,000000,71.39,73.94,68.6,70.4,5278483,0
+UPST.US,D,20241121,000000,71.335,75.19,69.8816,71.43,6850446,0
+UPST.US,D,20241122,000000,71.92,74.84,70.8997,74.06,5652490,0
+UPST.US,D,20241125,000000,77.19,80.87,73.94,79.52,9614957,0
+UPST.US,D,20241126,000000,78.15,80.77,76.36,78.51,5729394,0
+UPST.US,D,20241127,000000,80,81.97,76.41,78.43,5326857,0
+UPST.US,D,20241129,000000,78.77,79.3893,76.86,78.79,2318390,0
+UPST.US,D,20241202,000000,74.66,75.4999,66.88,67.39,12618961,0
+UPST.US,D,20241203,000000,68.5,74.23,67.63,72.78,9166550,0
+UPST.US,D,20241204,000000,72.9,75.25,72.11,74.63,5898935,0
+UPST.US,D,20241205,000000,74.52,75.05,72.44,73.41,3571956,0
+UPST.US,D,20241206,000000,74.5,77.95,74,77.16,4714939,0
+UPST.US,D,20241209,000000,77.655,79.2,74.35,76.39,5170647,0
+UPST.US,D,20241210,000000,76.72,80.97,73.44,74.02,6343586,0
+UPST.US,D,20241211,000000,76.04,78.69,75.0301,78.4,4514682,0
+UPST.US,D,20241212,000000,78.88,85.29,76.67,77.08,9145068,0
+UPST.US,D,20241213,000000,80.21,88.95,80.17,84.46,13372810,0
+UPST.US,D,20241216,000000,85.33,85.4799,81.22,83.91,5700944,0
+UPST.US,D,20241217,000000,83.91,84.75,81.11,82.99,3718292,0
+UPST.US,D,20241218,000000,83.69,86.99,72.2,73.32,8769594,0
+UPST.US,D,20241219,000000,75.545,76.75,66.9501,67.23,7778164,0
+UPST.US,D,20241220,000000,66,71.37,65.55,68.4,6642147,0
+UPST.US,D,20241223,000000,68.825,69.45,66.7,68,3568370,0
+UPST.US,D,20241224,000000,68.31,69.48,67.49,68.51,2111746,0
+UPST.US,D,20241226,000000,67.91,72.8451,67.3061,72.03,4021652,0
+UPST.US,D,20241227,000000,71.09,71.62,66.947,67.98,3995403,0
+UPST.US,D,20241230,000000,66.14,66.71,63,63.32,5127188,0
+UPST.US,D,20241231,000000,64.21,64.82,61.21,61.57,3642693,0
+UPST.US,D,20250102,000000,62.48,63.45,60.58,60.8,3745331,0
+UPST.US,D,20250103,000000,61.1,64.9,60.62,64.08,4215629,0
+UPST.US,D,20250106,000000,65.09,65.77,63.1,63.52,4788905,0
+UPST.US,D,20250107,000000,63.35,63.88,58.92,60.25,5195582,0
+UPST.US,D,20250108,000000,58.65,59.94,57.55,59.22,4119531,0
+UPST.US,D,20250110,000000,57.89,58.025,55.78,57.74,5175172,0
+UPST.US,D,20250113,000000,55.39,57.8,55.2,57.07,5210269,0
+UPST.US,D,20250114,000000,58.68,59.3,56.66,57,3730419,0
+UPST.US,D,20250115,000000,62.08,64.1892,60.89,62.67,6298043,0
+UPST.US,D,20250116,000000,62.17,64.54,61.83,64.5,3853461,0
+UPST.US,D,20250117,000000,65.8,66.7615,62.88,62.96,4407769,0
+UPST.US,D,20250121,000000,64,65.1,62.03,64.01,3152347,0
+UPST.US,D,20250122,000000,64.45,65.83,63.45,65.55,4024990,0
+UPST.US,D,20250123,000000,64.22,70.45,64.07,69.31,4517633,0
+UPST.US,D,20250124,000000,69.31,69.94,66.76,67.44,3176831,0
+UPST.US,D,20250127,000000,64.67,67.97,62.9132,65.01,3609839,0
+UPST.US,D,20250128,000000,65.29,66.8,63.28,66.52,2066698,0
+UPST.US,D,20250129,000000,65.13,66.56,62.81,66.07,3815067,0
+UPST.US,D,20250130,000000,67.44,69.1,66.6114,67.32,2974669,0
+UPST.US,D,20250131,000000,68.15,68.7,63.89,64.745,2996954,0
+UPST.US,D,20250203,000000,61.3,63.4672,59.945,63.17,3951845,0
+UPST.US,D,20250204,000000,63.17,65.99,63.12,63.3,2457336,0
+UPST.US,D,20250205,000000,63.59,65.2699,63,64.98,2940046,0
+UPST.US,D,20250206,000000,65.47,66.1199,63.45,65.14,2854029,0
+UPST.US,D,20250207,000000,67.74,72.4,67.38,68.85,6127266,0
+UPST.US,D,20250210,000000,71.13,73.8,69.83,70.94,7438758,0
+UPST.US,D,20250211,000000,69.5,70.5,66.7602,67.34,13487903,0
+UPST.US,D,20250212,000000,83.44,90.44,80,88.77,35335895,0
+UPST.US,D,20250213,000000,87.79,96.4294,83.59,84.16,19781550,0
+UPST.US,D,20250214,000000,80.19,86.095,80.02,82.42,9115160,0
+UPST.US,D,20250218,000000,83.3,89.64,83.05,86.89,9107072,0
+UPST.US,D,20250219,000000,86.5,88.69,81.82,83.11,7380327,0
+UPST.US,D,20250220,000000,82.95,83.3148,78.42,79.21,6467864,0
+UPST.US,D,20250221,000000,80.23,80.35,71.12,71.77,5986827,0
+UPST.US,D,20250224,000000,72.245,72.75,67.5972,70.48,6236141,0
+UPST.US,D,20250225,000000,69.23,69.89,63.69,66.91,7560479,0
+UPST.US,D,20250226,000000,68.35,70.74,67.65,68.78,4883257,0
+UPST.US,D,20250227,000000,70.89,71.78,66.3172,66.73,4512623,0
+UPST.US,D,20250228,000000,64.65,67.3484,64.01,66.67,3675000,0
+UPST.US,D,20250303,000000,68.09,69.19,61.057,61.69,4423698,0
+UPST.US,D,20250304,000000,59.15,62.24,56.3,59.26,6987237,0
+UPST.US,D,20250305,000000,59.675,60.9917,57.55,59.93,3400430,0
+UPST.US,D,20250306,000000,57.82,58.71,53.81,55.48,4814526,0
+UPST.US,D,20250307,000000,54.81,55,49.9,53.69,6392962,0
+UPST.US,D,20250310,000000,50.7,50.85,45.37,47.4,7430410,0
+UPST.US,D,20250311,000000,46.97,48.565,45.01,46.65,5796849,0
+UPST.US,D,20250312,000000,50.5,51.47,47.05,49.66,7147732,0
+UPST.US,D,20250313,000000,48.98,49.7299,46.01,46.31,4585171,0
+UPST.US,D,20250314,000000,47.85,49.24,47.23,48.54,4468941,0
+UPST.US,D,20250317,000000,48.25,51.04,47.86,50.04,5953742,0
+UPST.US,D,20250318,000000,49,49.5,46.4616,47.79,4068426,0
+UPST.US,D,20250319,000000,48.345,51.6895,48.06,51,4822195,0
+UPST.US,D,20250320,000000,50,52.57,49.64,49.7,3400450,0
+UPST.US,D,20250321,000000,47.89,52.165,47.82,51.96,4447806,0
+UPST.US,D,20250324,000000,54.225,55.44,53.3781,55.14,5446062,0
+UPST.US,D,20250325,000000,54.85,55.365,53.25,55,3011246,0
+UPST.US,D,20250326,000000,54.88,56.1,52.3415,52.87,4031693,0
+UPST.US,D,20250327,000000,51.14,51.69,48.9,49.1,4434214,0
+UPST.US,D,20250328,000000,48.93,48.93,46.3,47.29,3532039,0
+UPST.US,D,20250331,000000,44.96,46.66,43.237,46.03,4761780,0
+UPST.US,D,20250401,000000,45.4211,47.94,44.75,46,3772413,0
+UPST.US,D,20250402,000000,44.62,48.56,44.62,47.63,4700512,0
+UPST.US,D,20250403,000000,43,44.3599,38.67,38.69,10482142,0
+UPST.US,D,20250404,000000,36.06,36.8,31.4,34.8,12326605,0
+UPST.US,D,20250407,000000,31.8,40.0894,31.59,37.78,12394688,0
+UPST.US,D,20250408,000000,40.73,41.35,34.62,35.89,10083829,0
+UPST.US,D,20250409,000000,35.36,45.5,34.98,43.14,12871227,0
+UPST.US,D,20250410,000000,41.96,42.15,37.79,38.55,8874730,0
+UPST.US,D,20250411,000000,39.04,39.44,36.8,38.99,4923572,0
+UPST.US,D,20250414,000000,40.51,41.27,37.8,39.96,5126335,0
+UPST.US,D,20250415,000000,39.94,41.17,39.57,40.45,4694514,0
+UPST.US,D,20250416,000000,38.97,40.28,38.22,39.42,3423877,0
+UPST.US,D,20250417,000000,39.32,41.12,39.2,40.92,2931094,0
+UPST.US,D,20250421,000000,40.23,41.1995,38.6,39.75,2900301,0
+UPST.US,D,20250422,000000,40.23,43.19,40.2,41.93,5252340,0
+UPST.US,D,20250423,000000,45,46.9,43.46,43.98,6949458,0
+UPST.US,D,20250424,000000,44.24,47.07,44.15,46.71,4780274,0
+UPST.US,D,20250425,000000,47.12,49.23,46.8,48.68,5152950,0
+UPST.US,D,20250428,000000,49,49.34,46.63,48.1,4517426,0
+UPST.US,D,20250429,000000,50.01,51.3901,48.44,49.19,5404543,0
+UPST.US,D,20250430,000000,47,48.05,45.88,47.8,4587173,0
+UPST.US,D,20250501,000000,50.05,50.498,47.58,47.69,4966773,0
+UPST.US,D,20250502,000000,51.51,52.5,49.9,50.08,7645343,0
+UPST.US,D,20250505,000000,49.36,52.93,49.3,52,10433448,0
+UPST.US,D,20250506,000000,50.84,51.83,49.71,51.4,14436852,0
+UPST.US,D,20250507,000000,43.02,47.8483,42.38,46.44,23989494,0
+UPST.US,D,20250508,000000,48.03,50.61,46.15,47.93,11743802,0
+UPST.US,D,20250509,000000,47.99,48,45.34,47.17,7210118,0
+UPST.US,D,20250512,000000,50.91,53.99,50.74,52.96,9692430,0
+UPST.US,D,20250513,000000,53.77,55.0495,52.36,53.68,6962200,0
+UPST.US,D,20250514,000000,53.7,54.88,50.81,51.32,6929822,0
+UPST.US,D,20250515,000000,50.71,50.85,47.2,47.39,7130608,0
+UPST.US,D,20250516,000000,47.68,48.24,46.89,48.08,4951358,0
+UPST.US,D,20250519,000000,45.91,47.7876,45.6387,47.47,4332209,0
+UPST.US,D,20250520,000000,47.34,47.56,46.13,46.64,4893391,0
+UPST.US,D,20250521,000000,45.42,45.88,43.87,43.92,5521808,0
+UPST.US,D,20250522,000000,43.865,46.03,43.74,45.63,3382633,0
+UPST.US,D,20250523,000000,44.19,45.4663,43.28,45.26,4784322,0
+UPST.US,D,20250527,000000,46.5,47.73,45.5274,47.66,4753080,0
+UPST.US,D,20250528,000000,47.67,48.05,45.87,47.01,4181243,0
+UPST.US,D,20250529,000000,47.95,48.1999,45.9702,46.69,3770383,0
+UPST.US,D,20250530,000000,46.15,47.56,45.27,47.17,3730690,0
+UPST.US,D,20250602,000000,47.11,48.11,46.08,47.9,3594375,0
+UPST.US,D,20250603,000000,48.08,51,47.4,50.98,5507201,0
+UPST.US,D,20250604,000000,50.98,51.87,49.7201,50.66,4011795,0
+UPST.US,D,20250605,000000,50.95,53.72,50.38,51.38,5011248,0
+UPST.US,D,20250606,000000,53.39,55.26,52.78,54.33,5240494,0
+UPST.US,D,20250609,000000,55.51,57.773,54.16,57.42,6346832,0
+UPST.US,D,20250610,000000,58.19,58.4999,55.8301,57.68,5371581,0
+UPST.US,D,20250611,000000,59.13,61.5168,57.25,57.88,7774890,0
+UPST.US,D,20250612,000000,56.94,57.45,54.54,54.58,4590780,0
+UPST.US,D,20250613,000000,52.43,53.75,51.59,52.02,5622841,0
+UPST.US,D,20250616,000000,53,55.23,52.28,55.06,4594619,0
+UPST.US,D,20250617,000000,54.43,54.85,52.26,53.4,3866347,0
+UPST.US,D,20250618,000000,55.525,59.8,55.2,59.08,11023905,0
+UPST.US,D,20250620,000000,59.9,60.47,56.71,58.01,6586889,0
+UPST.US,D,20250623,000000,57.14,59.573946,55.8,59.07,6190866,0
+UPST.US,D,20250624,000000,62.505,65.2356,61.7107,64.85,11316768,0
+UPST.US,D,20250625,000000,65.825,65.92,62.1263,62.44,5324251,0
+UPST.US,D,20250626,000000,62.8,63.5999,61.95,63.35,4169959,0
+UPST.US,D,20250627,000000,63.19,64.8,61.7248,63.43,6129229,0
+UPST.US,D,20250630,000000,64.65,66.61,64.265,64.68,5306012,0
+UPST.US,D,20250701,000000,63.64,68.22,63.12,68.14,7534283,0
+UPST.US,D,20250702,000000,68.175,73.49,68,73.39,8215979,0
+UPST.US,D,20250703,000000,72.7,74.38,72.48,73.82,3502763,0
+UPST.US,D,20250707,000000,71.86,76.45,71.3,76.35,8035855,0
+UPST.US,D,20250708,000000,77.65,80.2,75.14,76.07,7350312,0
+UPST.US,D,20250709,000000,76.5,78.85,75.71,78.42,5446770,0
+UPST.US,D,20250710,000000,78.5,81.48,78.2,79.03,5446202,0
+UPST.US,D,20250711,000000,78.18,80.45,75.43,75.62,5370158,0
+UPST.US,D,20250714,000000,71.35,75,68.05,74.985,8120118,0
+UPST.US,D,20250715,000000,75.13,76.14,73.2819,74.13,3948803,0
+UPST.US,D,20250716,000000,74.595,77.54,73.5225,76.96,5268330,0
+UPST.US,D,20250717,000000,77.76,79.19,76.76,77.58,5276865,0
+UPST.US,D,20250718,000000,78.58,79.7,77.03,78.36,3917115,0
+UPST.US,D,20250721,000000,79.08,79.9,76.38,76.68,4237382,0
+UPST.US,D,20250722,000000,76.405,80.75,73,79.99,5939900,0
+UPST.US,D,20250723,000000,82,84.69,81.07,84.13,6749716,0
+UPST.US,D,20250724,000000,83.585,84.21,82.061,82.7,3765804,0
+UPST.US,D,20250725,000000,83.505,84.01,81.27,83.53,3062484,0
+UPST.US,D,20250728,000000,85,85.3,80.4,82.3,4540062,0
+UPST.US,D,20250729,000000,84.3,86.6008,80.37,80.43,4909607,0
+UPST.US,D,20250730,000000,80.665,86.1,79.25,83.325,8956066,0
+UPST.US,D,20250731,000000,82.98,87.3,81.41,81.74,5256962,0
+UPST.US,D,20250801,000000,78.023,82.358,76.08,79.22,6839852,0
+UPST.US,D,20250804,000000,80.75,83.28,78.6484,82.83,5189017,0
+UPST.US,D,20250805,000000,83.74,85.31,80.0305,82.62,10177003,0
+UPST.US,D,20250806,000000,80.39,80.5,66.6,67.14,23741751,0
+UPST.US,D,20250807,000000,68.7,71.56,68.215,69.53,8018129,0
+UPST.US,D,20250808,000000,71.02,71.5499,68.61,68.76,5613664,0
+UPST.US,D,20250811,000000,64.695,67.85,63.12,63.46,13094912,0
+UPST.US,D,20250812,000000,62.9,63.9791,61.86,63.41,12573256,0
+UPST.US,D,20250813,000000,64.38,67.199,63.5027,66.83,8553537,0
+UPST.US,D,20250814,000000,64.695,65.7399,61.92,63.83,7310927,0
+UPST.US,D,20250815,000000,63.53,64.36,62.63,64.09,4461604,0
+UPST.US,D,20250818,000000,63.85,65.77,63.6875,65.3,3600101,0
+UPST.US,D,20250819,000000,64.85,65.31,61.3,61.585,5130977,0
+UPST.US,D,20250820,000000,63.31,64.25,60.54,63.88,7591501,0
+UPST.US,D,20250821,000000,63.17,64,62.22,63.52,2865581,0
+UPST.US,D,20250822,000000,63,70.485,62.28,68.85,12218879,0
+UPST.US,D,20250825,000000,68.28,71.24,66.8801,69.15,6221604,0
+UPST.US,D,20250826,000000,69.2,70.2667,68.29,68.89,3868021,0
+UPST.US,D,20250827,000000,68.35,71.25,68.35,69.6,4906365,0
+UPST.US,D,20250828,000000,70.325,74.42,70.09,73.76,7562077,0
+UPST.US,D,20250829,000000,76.05,76.95,72.67,73.28,5782687,0
+UPST.US,D,20250902,000000,69.09,72.85,67.39,69.17,5244738,0
+UPST.US,D,20250903,000000,69.55,69.7399,64.41,64.46,6525916,0
+UPST.US,D,20250904,000000,64.51,66.74,63.7,65.87,4462947,0
+UPST.US,D,20250905,000000,67.75,69.6399,65.01,66.9,5826514,0
+UPST.US,D,20250908,000000,67,68.73,65.71,68.22,3796683,0
+UPST.US,D,20250909,000000,68.22,69.7499,67.41,68.92,3614453,0
+UPST.US,D,20250910,000000,67.04,67.1,61.0001,62.42,17239466,0
+UPST.US,D,20250911,000000,62.9,63.88,61.69,62.19,8331219,0
+UPST.US,D,20250912,000000,62.14,65.3,61.15,63.08,7114389,0
+UPST.US,D,20250915,000000,64.43,67.2728,64.26,66.98,6186976,0
+UPST.US,D,20250916,000000,66.81,68.28,65.75,67.17,6414082,0
+UPST.US,D,20250917,000000,67.43,70.16,65.4,68.12,11105846,0
+UPST.US,D,20250918,000000,69,70.43,67.12,68.05,7748220,0
+UPST.US,D,20250919,000000,68.35,71.38,67.11,67.89,10030196,0
+UPST.US,D,20250922,000000,66.51,66.73,64.3648,64.9,8051167,0
+UPST.US,D,20250923,000000,65.08,66.51,62.23,62.38,6097753,0
+UPST.US,D,20250924,000000,63.228,64.15,60,60.61,6411362,0
+UPST.US,D,20250925,000000,58.86,59.3628,56.1,56.93,9887611,0
+UPST.US,D,20250926,000000,57.285,57.82,56.6,57.35,4369748,0
+UPST.US,D,20250929,000000,57.59,57.95,52.2283,52.74,15908502,0
+UPST.US,D,20250930,000000,52.15,52.5037,50.1,50.8,10231760,0
+UPST.US,D,20251001,000000,54.685,54.685,51.1906,52.13,13956627,0
+UPST.US,D,20251002,000000,52.75,54,51.58,52.88,7414757,0
+UPST.US,D,20251003,000000,53.32,53.59,51.79,51.96,5283125,0
+UPST.US,D,20251006,000000,52.87,54.13,51.8714,52.61,5657891,0
+UPST.US,D,20251007,000000,52.86,53.55,50.195,51.81,7018258,0
+UPST.US,D,20251008,000000,52.07,52.56,51.01,51.76,4953459,0
+UPST.US,D,20251009,000000,52.01,53.74,51.76,52.37,5714831,0
+UPST.US,D,20251010,000000,52.63,53.79,48.55,48.58,9104699,0
+UPST.US,D,20251013,000000,49.57,50.5,48.1105,49.6,6616145,0
+UPST.US,D,20251014,000000,48.27,50.94,47.76,50.39,5609137,0
+UPST.US,D,20251015,000000,52.05,52.54,49.67,51.07,5949636,0
+UPST.US,D,20251016,000000,50.83,51.16,47.56,47.785,6426384,0
+UPST.US,D,20251017,000000,46.62,47.91,46.455,46.5,5340619,0
+UPST.US,D,20251020,000000,47.42,50.8699,47.26,50.22,5620452,0
+UPST.US,D,20251021,000000,49.9,53.44,49.76,52.36,6653328,0
+UPST.US,D,20251022,000000,51.21,52.29,48,50.38,7430834,0
+UPST.US,D,20251023,000000,50.73,53.23,50.54,52.1,6188131,0
+UPST.US,D,20251024,000000,53.97,55.22,52.46,52.69,6155325,0
+UPST.US,D,20251027,000000,54.5,54.5,52.25,52.74,4829417,0
+UPST.US,D,20251028,000000,53.14,53.1785,50.5,50.7,5486732,0
+UPST.US,D,20251029,000000,50.41,50.68,48.14,48.75,6518993,0
+UPST.US,D,20251030,000000,47.45,47.75,44.65,44.96,8035071,0
+UPST.US,D,20251031,000000,46.21,47.99,45.82,47.52,6178613,0
+UPST.US,D,20251103,000000,47.49,48.69,46.75,47.54,6266499,0
+UPST.US,D,20251104,000000,45.56,47.41,45.31,46.24,12143379,0
+UPST.US,D,20251105,000000,39.38,42.29,39.16,41.75,22073937,0
+UPST.US,D,20251106,000000,41.54,41.62,37.68,37.725,9289481,0
+UPST.US,D,20251107,000000,36.9,38.64,36.0601,38.6,8898210,0
+UPST.US,D,20251110,000000,39.75,40.09,38.55,38.77,8373115,0
+UPST.US,D,20251111,000000,38.64,39.41,38.0356,38.93,4228121,0
+UPST.US,D,20251112,000000,39.06,39.96,38.75,39.62,4605087,0
+UPST.US,D,20251113,000000,39,39.28,36.67,37.29,6664485,0
+UPST.US,D,20251114,000000,38.12,39.9,37.8,38.72,6967204,0
+UPST.US,D,20251117,000000,38.19,38.4549,35.5701,36.065,5545537,0
+UPST.US,D,20251118,000000,35.56,38.54,35.48,37.91,7874604,0
+UPST.US,D,20251119,000000,38.17,38.2,36.625,37.27,6199876,0
+UPST.US,D,20251120,000000,38.1,39.18,35.52,35.58,5045298,0
+UPST.US,D,20251121,000000,35.59,37.455,34.23,37.09,6119876,0
+UPST.US,D,20251124,000000,37.46,39.27,37.3,39.02,4586919,0
+UPST.US,D,20251125,000000,38.92,42.06,38.64,41.77,5363948,0
+UPST.US,D,20251126,000000,41.865,43.2,41.57,42.06,4169358,0
+UPST.US,D,20251128,000000,44.02,45.0233,43.3,44.96,3740971,0
+UPST.US,D,20251201,000000,43.785,45.645,43.72,44.26,4149254,0
+UPST.US,D,20251202,000000,44.42,44.9699,42.65,42.7,3425810,0
+UPST.US,D,20251203,000000,42.645,45.439,42.36,45.3,3375560,0
+UPST.US,D,20251204,000000,45.45,47.24,45.01,47.13,4950642,0
+UPST.US,D,20251205,000000,46.39,47.75,45.94,46.75,3275799,0
+UPST.US,D,20251208,000000,46.95,47.75,46.1,46.91,3866136,0
+UPST.US,D,20251209,000000,46.2,48.3399,45.8,46.5,3816437,0
+UPST.US,D,20251210,000000,46.04,48.97,45.7144,48.815,5186771,0
+UPST.US,D,20251211,000000,48.43,49.3,47.66,49.13,3455190,0
+UPST.US,D,20251212,000000,49.43,50.48,48.04,49.35,5156267,0
+UPST.US,D,20251215,000000,48.85,49.8,45.1401,46.05,5632217,0
+UPST.US,D,20251216,000000,45.32,47.55,45.32,46.91,3496163,0
+UPST.US,D,20251217,000000,46.91,49.5399,44.89,45.05,5427635,0
+UPST.US,D,20251218,000000,47.14,49.445,46.55,47.03,5834469,0
+UPST.US,D,20251219,000000,47.86,48.92,47.03,47.59,4279416,0
+UPST.US,D,20251222,000000,47.9,49.3,47.59,48.77,5673796,0
+UPST.US,D,20251223,000000,48.87,49.76,47.7,48.905,5736987,0
+UPST.US,D,20251224,000000,48.44,48.945,47.6,48.22,3063375,0
+UPST.US,D,20251226,000000,48,48.87,47.12,47.47,4088130,0
+UPST.US,D,20251229,000000,46.43,47.715,46.31,46.57,5988410,0
+UPST.US,D,20251230,000000,46.44,46.45,44.94,44.96,3610796,0
+UPST.US,D,20251231,000000,44.845,45.05,43.6596,43.73,3862593,0
+UPST.US,D,20260102,000000,44.03,45.91,43.06,45.84,7070274,0
+UPST.US,D,20260105,000000,46.05,50.97,46.04,50.7,9162405,0
+UPST.US,D,20260106,000000,51.05,52.1,49.3175,50.68,5496856,0
+UPST.US,D,20260107,000000,50.48,51,49.55,50.32,2412685,0
+UPST.US,D,20260108,000000,49.72,51.53,49.32,50.61,2048102,0
+UPST.US,D,20260109,000000,51.24,51.28,48.86,49.12,2247323,0
+UPST.US,D,20260112,000000,49.12,49.15,45.13,45.25,8510993,0
+UPST.US,D,20260113,000000,45.205,47.75,44.4,47.1,4209715,0
+UPST.US,D,20260114,000000,46.91,46.99,45.7,46.45,2738677,0
+UPST.US,D,20260115,000000,46.7,48.44,46.27,47.91,3222965,0
+UPST.US,D,20260116,000000,48.36,49.26,47.845,48.12,2616774,0
+UPST.US,D,20260120,000000,45.74,47.23,44.53,44.61,3562463,0
+UPST.US,D,20260121,000000,44.8,46.56,44.54,46.09,3878467,0
+UPST.US,D,20260122,000000,46.88,47.86,46.135,46.28,2068198,0
+UPST.US,D,20260123,000000,45.83,46.02,44.86,45.29,2393856,0
+UPST.US,D,20260126,000000,44.87,46.05,44.6,45.92,2906248,0
+UPST.US,D,20260127,000000,45.99,46.09,44.42,45.2,2335613,0
+UPST.US,D,20260128,000000,45.65,45.86,42.9,43.165,3146740,0
+UPST.US,D,20260129,000000,42.352,43.6887,40.9,41.53,3316383,0
+UPST.US,D,20260130,000000,40.91,41.45,38.92,39.25,4487526,0
+UPST.US,D,20260202,000000,38.98,40.62,38.94,39.69,3363200,0
+UPST.US,D,20260203,000000,39.95,40.2,37.63,38.58,3768195,0
+UPST.US,D,20260204,000000,38.42,38.45,36.22,37.92,4251662,0
+UPST.US,D,20260205,000000,36.96,37.5,34.36,34.62,4516869,0
+UPST.US,D,20260206,000000,35.925,38.34,35.45,38.24,3964034,0
+UPST.US,D,20260209,000000,37.25,38.88,36.855,38.85,3537990,0
+UPST.US,D,20260210,000000,39.125,41.64,38.64,38.96,10402076,0
+UPST.US,D,20260211,000000,37.515,37.515,32.51,33.1,17738517,0
+UPST.US,D,20260212,000000,33.37,33.37,29.91,30.19,13356767,0
+UPST.US,D,20260213,000000,29.869,31.6,29.61,30.68,9845913,0
+UPST.US,D,20260217,000000,30.97,32.4299,30.91,31.97,8685748,0
+UPST.US,D,20260218,000000,32.22,32.825,31.33,31.52,5153076,0

daily/us/nasdaq stocks/3/usea.us.txt

@@ -0,0 +1,909 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USEA.US,D,20220707,000000,7.6,8.8899,6.16,7.08,41159893,0
+USEA.US,D,20220708,000000,8.89,8.95,6.65,7.5,14477139,0
+USEA.US,D,20220711,000000,6.93,7.25,6.47,7.08,2184336,0
+USEA.US,D,20220712,000000,6.44,7.15,4.05,4.37,1685148,0
+USEA.US,D,20220713,000000,4.25,4.25,2.968,3.23,1157354,0
+USEA.US,D,20220714,000000,3.02,3.05,2.13,2.2,1168242,0
+USEA.US,D,20220715,000000,4.3,7.3899,4.3,6.07,104364949,0
+USEA.US,D,20220718,000000,2.665,2.83,2.5,2.51,17319639,0
+USEA.US,D,20220719,000000,2.97,2.98,2.54,2.61,13444756,0
+USEA.US,D,20220720,000000,2.59,2.85,2.52,2.72,7220314,0
+USEA.US,D,20220721,000000,2.62,2.66,2.43,2.6,4508069,0
+USEA.US,D,20220722,000000,2.48,2.49,2.2,2.33,3395309,0
+USEA.US,D,20220725,000000,2.24,2.28,1.94,1.96,3122770,0
+USEA.US,D,20220726,000000,2.15,2.71,1.96,2.06,20205884,0
+USEA.US,D,20220727,000000,2.03,2.05,1.85,1.89,2853292,0
+USEA.US,D,20220728,000000,2.03,2.13,1.92,1.98,4548017,0
+USEA.US,D,20220729,000000,1.99,1.99,1.88,1.91,1782355,0
+USEA.US,D,20220801,000000,1.9,1.92,1.8,1.89,1485272,0
+USEA.US,D,20220802,000000,1.91,2.37,1.91,2.2,8020971,0
+USEA.US,D,20220803,000000,2.1,2.18,1.95,1.98,2309160,0
+USEA.US,D,20220804,000000,1.97,2.01,1.86,1.9,1504879,0
+USEA.US,D,20220805,000000,1.9,1.95,1.83,1.91,1281200,0
+USEA.US,D,20220808,000000,2.01,2.17,1.91,2.04,3471354,0
+USEA.US,D,20220809,000000,2,2.03,1.87,1.93,1269919,0
+USEA.US,D,20220810,000000,1.93,1.9899,1.88,1.9001,881648,0
+USEA.US,D,20220811,000000,1.98,2.0085,1.92,1.94,1023492,0
+USEA.US,D,20220812,000000,1.92,1.98,1.91,1.95,654048,0
+USEA.US,D,20220815,000000,1.9,1.93,1.89,1.93,563017,0
+USEA.US,D,20220816,000000,1.9,1.92,1.84,1.86,706972,0
+USEA.US,D,20220817,000000,1.86,1.8799,1.75,1.77,789482,0
+USEA.US,D,20220818,000000,1.78,1.78,1.6004,1.65,735301,0
+USEA.US,D,20220819,000000,1.61,1.62,1.46,1.5201,925752,0
+USEA.US,D,20220822,000000,1.53,1.68,1.49,1.53,666552,0
+USEA.US,D,20220823,000000,1.56,1.57,1.51,1.57,431036,0
+USEA.US,D,20220824,000000,1.58,1.62,1.52,1.55,348915,0
+USEA.US,D,20220825,000000,1.53,1.55,1.35,1.4,752696,0
+USEA.US,D,20220826,000000,1.44,1.4497,1.3,1.32,459121,0
+USEA.US,D,20220829,000000,1.32,1.35,1.25,1.35,316959,0
+USEA.US,D,20220830,000000,1.33,1.36,1.2139,1.27,498304,0
+USEA.US,D,20220831,000000,1.24,1.28,1.19,1.22,320815,0
+USEA.US,D,20220901,000000,1.17,1.24,1.09,1.21,970216,0
+USEA.US,D,20220902,000000,1.5,1.5999,1.37,1.42,19305182,0
+USEA.US,D,20220906,000000,1.43,1.52,1.2539,1.49,1511900,0
+USEA.US,D,20220907,000000,1.45,1.65,1.35,1.65,1169933,0
+USEA.US,D,20220908,000000,1.64,1.82,1.6,1.8,1151174,0
+USEA.US,D,20220909,000000,1.82,1.82,1.65,1.71,585612,0
+USEA.US,D,20220912,000000,1.75,1.75,1.61,1.68,427744,0
+USEA.US,D,20220913,000000,1.62,1.7997,1.59,1.72,702814,0
+USEA.US,D,20220914,000000,1.68,1.75,1.67,1.75,316703,0
+USEA.US,D,20220915,000000,1.75,1.84,1.7,1.81,494938,0
+USEA.US,D,20220916,000000,1.7,1.736,1.66,1.67,232206,0
+USEA.US,D,20220919,000000,1.65,1.6588,1.55,1.55,174822,0
+USEA.US,D,20220920,000000,1.57,1.57,1.51,1.53,104219,0
+USEA.US,D,20220921,000000,1.55,1.55,1.47,1.52,209795,0
+USEA.US,D,20220922,000000,1.55,1.94,1.55,1.75,3998776,0
+USEA.US,D,20220923,000000,1.75,2.042,1.6685,1.98,1851604,0
+USEA.US,D,20220926,000000,2,2,1.7,1.79,418923,0
+USEA.US,D,20220927,000000,1.77,1.8192,1.7101,1.73,268874,0
+USEA.US,D,20220928,000000,1.72,1.7698,1.66,1.7,386772,0
+USEA.US,D,20220929,000000,1.72,1.81,1.61,1.69,398474,0
+USEA.US,D,20220930,000000,1.73,1.74,1.65,1.73,163120,0
+USEA.US,D,20221003,000000,1.72,1.85,1.7,1.77,346186,0
+USEA.US,D,20221004,000000,1.79,1.79,1.65,1.74,1019062,0
+USEA.US,D,20221005,000000,1.73,1.9676,1.67,1.93,2014063,0
+USEA.US,D,20221006,000000,1.87,1.92,1.71,1.77,634502,0
+USEA.US,D,20221007,000000,1.77,1.83,1.72,1.76,348668,0
+USEA.US,D,20221010,000000,1.78,1.8,1.7393,1.79,156082,0
+USEA.US,D,20221011,000000,1.76,1.79,1.69,1.74,106819,0
+USEA.US,D,20221012,000000,1.72,1.82,1.72,1.81,173490,0
+USEA.US,D,20221013,000000,1.89,2.35,1.81,2.19,5889485,0
+USEA.US,D,20221014,000000,2.19,2.34,2.0924,2.28,1317762,0
+USEA.US,D,20221017,000000,2.32,2.43,2.28,2.31,1110225,0
+USEA.US,D,20221018,000000,2.31,2.48,2.11,2.48,907945,0
+USEA.US,D,20221019,000000,2.46,2.6397,2.41,2.46,785744,0
+USEA.US,D,20221020,000000,2.49,2.571,2.42,2.47,276193,0
+USEA.US,D,20221021,000000,2.38,2.64,2.3,2.48,709627,0
+USEA.US,D,20221024,000000,2.48,2.65,2.42,2.58,473466,0
+USEA.US,D,20221025,000000,2.6,2.68,2.47,2.49,728986,0
+USEA.US,D,20221026,000000,2.7,2.79,2.61,2.73,862607,0
+USEA.US,D,20221027,000000,2.7,2.7,2.59,2.64,294711,0
+USEA.US,D,20221028,000000,2.65,2.69,2.48,2.6,370530,0
+USEA.US,D,20221031,000000,2.61,2.6427,2.5501,2.61,141104,0
+USEA.US,D,20221101,000000,2.6,2.6001,2.52,2.53,135021,0
+USEA.US,D,20221102,000000,2.49,2.5,2.32,2.44,217944,0
+USEA.US,D,20221103,000000,2.43,2.5827,2.4001,2.58,148161,0
+USEA.US,D,20221104,000000,2.6,2.6296,2.5,2.505,143270,0
+USEA.US,D,20221107,000000,2.51,2.71,2.482,2.69,254306,0
+USEA.US,D,20221108,000000,2.69,2.69,2.51,2.51,166715,0
+USEA.US,D,20221109,000000,2.5,2.5203,2.38,2.39,223009,0
+USEA.US,D,20221110,000000,2.5,2.62,2.5,2.6,205126,0
+USEA.US,D,20221111,000000,2.7,2.82,2.65,2.82,351897,0
+USEA.US,D,20221114,000000,2.83,3.05,2.81,2.96,422864,0
+USEA.US,D,20221115,000000,3,3.04,2.95,2.99,210818,0
+USEA.US,D,20221116,000000,3.05,3.2,3,3.02,396958,0
+USEA.US,D,20221117,000000,3,3,2.7501,2.89,160227,0
+USEA.US,D,20221118,000000,2.85,2.94,2.8201,2.92,45517,0
+USEA.US,D,20221121,000000,2.94,2.94,2.83,2.9,148832,0
+USEA.US,D,20221122,000000,2.88,3.06,2.8,2.98,137445,0
+USEA.US,D,20221123,000000,2.92,3,2.89,3,52544,0
+USEA.US,D,20221125,000000,3.02,3.15,2.97,3.085,120425,0
+USEA.US,D,20221128,000000,3.1,3.1,2.9,3.02,109189,0
+USEA.US,D,20221129,000000,3.29,3.72,3.25,3.58,8130904,0
+USEA.US,D,20221130,000000,3.53,3.63,3.44,3.63,641677,0
+USEA.US,D,20221201,000000,3.6,3.7,3.5,3.54,391096,0
+USEA.US,D,20221202,000000,3.51,3.79,3.51,3.71,434229,0
+USEA.US,D,20221205,000000,3.84,4.06,3.82,3.95,812180,0
+USEA.US,D,20221206,000000,4,4,3.56,3.77,439667,0
+USEA.US,D,20221207,000000,3.76,3.95,3.61,3.86,454559,0
+USEA.US,D,20221208,000000,3.8,4.07,3.7601,4,460825,0
+USEA.US,D,20221209,000000,4,4.6,3.89,4.15,955477,0
+USEA.US,D,20221212,000000,4.34,4.34,3.612,3.91,671490,0
+USEA.US,D,20221213,000000,3.9,4.1,3.72,4.09,277152,0
+USEA.US,D,20221214,000000,4.09,4.3,4.04,4.25,144904,0
+USEA.US,D,20221215,000000,4.12,4.28,4.11,4.21,86330,0
+USEA.US,D,20221216,000000,4.18,4.19,3.95,4.04,170515,0
+USEA.US,D,20221219,000000,4.01,4.0587,3.9,3.97,112994,0
+USEA.US,D,20221220,000000,4.14,4.3983,4.01,4.35,499726,0
+USEA.US,D,20221221,000000,4.4,4.47,4.2,4.46,265279,0
+USEA.US,D,20221222,000000,4.35,4.44,4.26,4.33,83908,0
+USEA.US,D,20221223,000000,4.33,4.63,4.33,4.62,174326,0
+USEA.US,D,20221227,000000,4.66,4.69,4.35,4.56,141613,0
+USEA.US,D,20221228,000000,4.54,4.59,4.26,4.33,170634,0
+USEA.US,D,20221229,000000,4.42,4.59,4.32,4.52,232532,0
+USEA.US,D,20221230,000000,4.5,4.525,4.32,4.4,279512,0
+USEA.US,D,20230103,000000,4.49,4.51,3.9801,4.05,361239,0
+USEA.US,D,20230104,000000,4.04,4.11,3.71,3.77,340487,0
+USEA.US,D,20230105,000000,3.82,3.82,3.46,3.55,326012,0
+USEA.US,D,20230106,000000,3.52,3.73,3.5,3.66,241335,0
+USEA.US,D,20230109,000000,3.75,3.885,3.69,3.79,235387,0
+USEA.US,D,20230110,000000,3.74,3.82,3.69,3.82,315900,0
+USEA.US,D,20230111,000000,2.75,3.2,2.707,3.17,670836,0
+USEA.US,D,20230112,000000,3.16,3.26,3.0701,3.2,203429,0
+USEA.US,D,20230113,000000,3.24,3.24,2.98,3.06,198070,0
+USEA.US,D,20230117,000000,3.06,3.09,2.92,3,135121,0
+USEA.US,D,20230118,000000,2.98,3.1271,2.98,2.98,101767,0
+USEA.US,D,20230119,000000,3,3.035,2.8801,3,97390,0
+USEA.US,D,20230120,000000,2.99,3.13,2.92,3.06,162426,0
+USEA.US,D,20230123,000000,3.05,3.05,2.9,2.92,122605,0
+USEA.US,D,20230124,000000,2.88,2.98,2.88,2.95,65792,0
+USEA.US,D,20230125,000000,2.97,2.97,2.8335,2.9,88176,0
+USEA.US,D,20230126,000000,2.98,3.08,2.8994,3.02,348422,0
+USEA.US,D,20230127,000000,3.07,3.08,2.8801,2.93,130999,0
+USEA.US,D,20230130,000000,3.03,3.04,2.96,3.04,161801,0
+USEA.US,D,20230131,000000,3.03,3.15,2.99,3.08,208946,0
+USEA.US,D,20230201,000000,3.07,3.21,3.04,3.15,154336,0
+USEA.US,D,20230202,000000,3.24,3.24,3.15,3.21,202084,0
+USEA.US,D,20230203,000000,3.23,3.3299,3.17,3.17,117357,0
+USEA.US,D,20230206,000000,3.11,3.16,3.05,3.12,42790,0
+USEA.US,D,20230207,000000,3.12,3.2067,3.11,3.17,100529,0
+USEA.US,D,20230208,000000,3.17,3.18,3.07,3.08,62170,0
+USEA.US,D,20230209,000000,3.1,3.208,3.1,3.12,102823,0
+USEA.US,D,20230210,000000,3.11,3.14,3.05,3.0701,53814,0
+USEA.US,D,20230213,000000,3.07,3.115,2.92,2.97,184948,0
+USEA.US,D,20230214,000000,3,3.1108,3,3,66264,0
+USEA.US,D,20230215,000000,3,3.04,3,3.02,62662,0
+USEA.US,D,20230216,000000,3,3.08,2.99,3,71911,0
+USEA.US,D,20230217,000000,3.0683,3.0683,2.96,2.97,105744,0
+USEA.US,D,20230221,000000,2.89,3.09,2.83,2.97,117339,0
+USEA.US,D,20230222,000000,3.16,3.17,3.007,3.15,306786,0
+USEA.US,D,20230223,000000,3.18,3.26,3.12,3.22,123435,0
+USEA.US,D,20230224,000000,3.2,3.38,3.18,3.38,158770,0
+USEA.US,D,20230227,000000,3.44,3.55,3.31,3.33,425810,0
+USEA.US,D,20230228,000000,3.4,3.4,3.2001,3.26,176870,0
+USEA.US,D,20230301,000000,3.23,3.4,3.23,3.37,82574,0
+USEA.US,D,20230302,000000,3.44,3.53,3.23,3.28,192528,0
+USEA.US,D,20230303,000000,3.28,3.33,3.24,3.28,43767,0
+USEA.US,D,20230306,000000,3.3,3.32,3.121,3.16,241483,0
+USEA.US,D,20230307,000000,3.13,3.2,3.03,3.1,139725,0
+USEA.US,D,20230308,000000,3.1,3.2,2.79,3.07,345535,0
+USEA.US,D,20230309,000000,3.06,3.14,3,3,68740,0
+USEA.US,D,20230310,000000,3.01,3.05,2.93,3,97420,0
+USEA.US,D,20230313,000000,2.89,3.07,2.8504,3.05,132335,0
+USEA.US,D,20230314,000000,3.01,3.14,2.95,3.06,112862,0
+USEA.US,D,20230315,000000,3.04,3.05,2.82,2.91,112530,0
+USEA.US,D,20230316,000000,2.93,2.97,2.77,2.92,122510,0
+USEA.US,D,20230317,000000,2.94,2.96,2.87,2.9,30057,0
+USEA.US,D,20230320,000000,2.91,2.98,2.881,2.93,39321,0
+USEA.US,D,20230321,000000,2.93,2.94,2.84,2.88,30618,0
+USEA.US,D,20230322,000000,2.89,2.99,2.8601,2.96,39886,0
+USEA.US,D,20230323,000000,2.99,2.99,2.86,2.91,20439,0
+USEA.US,D,20230324,000000,2.91,2.92,2.8678,2.92,24758,0
+USEA.US,D,20230327,000000,2.95,2.95,2.89,2.89,12302,0
+USEA.US,D,20230328,000000,2.92,2.92,2.82,2.85,34091,0
+USEA.US,D,20230329,000000,2.91,2.94,2.86,2.88,15075,0
+USEA.US,D,20230330,000000,2.9,2.93,2.87,2.9,37715,0
+USEA.US,D,20230331,000000,2.9,2.9,2.87,2.87,27169,0
+USEA.US,D,20230403,000000,2.88,2.8978,2.838,2.89,58535,0
+USEA.US,D,20230404,000000,2.82,2.83,2.75,2.79,50459,0
+USEA.US,D,20230405,000000,2.81,2.81,2.66,2.7,67816,0
+USEA.US,D,20230406,000000,2.77,2.835,2.68,2.8,62408,0
+USEA.US,D,20230410,000000,2.8,2.85,2.78,2.79,40615,0
+USEA.US,D,20230411,000000,2.81,2.81,2.69,2.72,59510,0
+USEA.US,D,20230412,000000,2.76,2.76,2.71,2.72,11252,0
+USEA.US,D,20230413,000000,2.72,2.79,2.71,2.72,41996,0
+USEA.US,D,20230414,000000,2.75,2.75,2.71,2.73,35865,0
+USEA.US,D,20230417,000000,2.71,2.74,2.71,2.71,30596,0
+USEA.US,D,20230418,000000,2.72,2.73,2.67,2.68,34891,0
+USEA.US,D,20230419,000000,2.7,2.72,2.6,2.6,56377,0
+USEA.US,D,20230420,000000,2.58,2.6801,2.5,2.56,49839,0
+USEA.US,D,20230421,000000,2.6,2.6,2.54,2.54,20734,0
+USEA.US,D,20230424,000000,2.55,2.6,2.53,2.6,24782,0
+USEA.US,D,20230425,000000,2.55,2.73,2.55,2.73,50623,0
+USEA.US,D,20230426,000000,2.77,2.77,2.63,2.7,36983,0
+USEA.US,D,20230427,000000,2.72,2.79,2.72,2.76,66958,0
+USEA.US,D,20230428,000000,2.71,2.8225,2.71,2.81,48189,0
+USEA.US,D,20230501,000000,2.8,2.86,2.77,2.86,40886,0
+USEA.US,D,20230502,000000,2.78,2.8783,2.71,2.71,34408,0
+USEA.US,D,20230503,000000,2.81,2.81,2.66,2.67,21053,0
+USEA.US,D,20230504,000000,2.7,2.84,2.67,2.84,67425,0
+USEA.US,D,20230505,000000,2.7387,2.78,2.73,2.76,30541,0
+USEA.US,D,20230508,000000,2.76,2.78,2.71,2.78,15049,0
+USEA.US,D,20230509,000000,2.75,2.82,2.7429,2.82,13638,0
+USEA.US,D,20230510,000000,2.8001,2.8002,2.76,2.79,13542,0
+USEA.US,D,20230511,000000,2.8,2.82,2.7101,2.82,44341,0
+USEA.US,D,20230512,000000,2.82,2.82,2.75,2.7501,7664,0
+USEA.US,D,20230515,000000,2.75,2.766,2.6679,2.75,16634,0
+USEA.US,D,20230516,000000,2.7697,2.7697,2.68,2.6801,21546,0
+USEA.US,D,20230517,000000,2.73,2.7799,2.65,2.71,69047,0
+USEA.US,D,20230518,000000,2.63,2.71,2.5499,2.66,167332,0
+USEA.US,D,20230519,000000,2.75,2.75,2.6301,2.69,16233,0
+USEA.US,D,20230522,000000,2.7,3.03,2.7,3,184962,0
+USEA.US,D,20230523,000000,2.97,3.09,2.96,3.01,79291,0
+USEA.US,D,20230524,000000,3.02,3.02,2.83,2.88,30052,0
+USEA.US,D,20230525,000000,2.88,2.9,2.8,2.8,65168,0
+USEA.US,D,20230526,000000,2.89,2.89,2.8101,2.88,20802,0
+USEA.US,D,20230530,000000,2.88,2.8999,2.81,2.81,32057,0
+USEA.US,D,20230531,000000,2.81,2.83,2.71,2.71,43330,0
+USEA.US,D,20230601,000000,2.75,2.7864,2.73,2.73,16496,0
+USEA.US,D,20230602,000000,2.7,2.86,2.66,2.72,34462,0
+USEA.US,D,20230605,000000,2.83,2.8499,2.78,2.805,30956,0
+USEA.US,D,20230606,000000,2.8,2.88,2.7501,2.88,13904,0
+USEA.US,D,20230607,000000,2.87,2.8945,2.81,2.85,33542,0
+USEA.US,D,20230608,000000,2.82,2.88,2.72,2.73,17288,0
+USEA.US,D,20230609,000000,2.81,2.8148,2.73,2.74,18325,0
+USEA.US,D,20230612,000000,2.73,2.73,2.6585,2.7,26673,0
+USEA.US,D,20230613,000000,2.71,2.785,2.68,2.69,27240,0
+USEA.US,D,20230614,000000,2.73,2.765,2.67,2.71,13577,0
+USEA.US,D,20230615,000000,2.71,2.77,2.68,2.77,26660,0
+USEA.US,D,20230616,000000,2.77,2.78,2.73,2.75,31237,0
+USEA.US,D,20230620,000000,2.75,2.8498,2.72,2.76,108880,0
+USEA.US,D,20230621,000000,2.69,2.7152,2.65,2.69,27359,0
+USEA.US,D,20230622,000000,2.6903,2.7277,2.69,2.69,4286,0
+USEA.US,D,20230623,000000,2.7,2.7136,2.68,2.68,5226,0
+USEA.US,D,20230626,000000,2.7,2.71,2.62,2.6301,10869,0
+USEA.US,D,20230627,000000,2.65,2.65,2.55,2.55,26381,0
+USEA.US,D,20230628,000000,2.52,2.6673,2.52,2.6304,42607,0
+USEA.US,D,20230629,000000,2.74,2.76,2.61,2.71,92003,0
+USEA.US,D,20230630,000000,2.68,2.76,2.68,2.72,71296,0
+USEA.US,D,20230703,000000,2.68,2.75,2.66,2.74,23605,0
+USEA.US,D,20230705,000000,2.74,2.74,2.6501,2.71,17178,0
+USEA.US,D,20230706,000000,2.73,2.73,2.68,2.68,4562,0
+USEA.US,D,20230707,000000,2.7,2.72,2.65,2.68,18111,0
+USEA.US,D,20230710,000000,2.74,2.74,2.6,2.64,40486,0
+USEA.US,D,20230711,000000,2.69,2.72,2.6482,2.68,18587,0
+USEA.US,D,20230712,000000,2.71,2.76,2.69,2.76,16207,0
+USEA.US,D,20230713,000000,2.71,2.76,2.69,2.72,24531,0
+USEA.US,D,20230714,000000,2.71,2.71,2.6701,2.68,13789,0
+USEA.US,D,20230717,000000,2.61,2.7274,2.61,2.62,27082,0
+USEA.US,D,20230718,000000,2.62,2.67,2.61,2.6499,19110,0
+USEA.US,D,20230719,000000,2.62,2.65,2.61,2.64,17224,0
+USEA.US,D,20230720,000000,2.65,2.65,2.62,2.65,20331,0
+USEA.US,D,20230721,000000,2.63,2.6699,2.63,2.64,23197,0
+USEA.US,D,20230724,000000,2.64,2.675,2.62,2.6493,18256,0
+USEA.US,D,20230725,000000,2.63,2.66,2.6061,2.62,12193,0
+USEA.US,D,20230726,000000,2.65,2.65,2.62,2.62,6647,0
+USEA.US,D,20230727,000000,2.65,2.66,2.6,2.6,12602,0
+USEA.US,D,20230728,000000,2.6,2.7,2.6,2.7,20899,0
+USEA.US,D,20230731,000000,2.7,2.73,2.58,2.64,50865,0
+USEA.US,D,20230801,000000,2.62,2.64,2.55,2.62,58147,0
+USEA.US,D,20230802,000000,2.59,2.6001,2.56,2.5995,20143,0
+USEA.US,D,20230803,000000,2.69,2.69,2.52,2.57,35925,0
+USEA.US,D,20230804,000000,2.58,2.5997,2.49,2.52,60463,0
+USEA.US,D,20230807,000000,2.52,2.58,2.52,2.5501,10472,0
+USEA.US,D,20230808,000000,2.53,2.57,2.53,2.57,3070,0
+USEA.US,D,20230809,000000,2.57,2.58,2.55,2.55,8831,0
+USEA.US,D,20230810,000000,2.55,2.7,2.55,2.7,31298,0
+USEA.US,D,20230811,000000,2.65,2.6983,2.42,2.6,74170,0
+USEA.US,D,20230814,000000,2.55,2.56,2.4601,2.5501,33394,0
+USEA.US,D,20230815,000000,2.55,2.55,2.28,2.4,153447,0
+USEA.US,D,20230816,000000,2.34,2.43,2.34,2.35,82178,0
+USEA.US,D,20230817,000000,2.35,2.4,2.35,2.3798,40806,0
+USEA.US,D,20230818,000000,2.38,2.385,2.29,2.3605,41141,0
+USEA.US,D,20230821,000000,2.35,2.35,2.2,2.29,51677,0
+USEA.US,D,20230822,000000,2.33,2.37,2.24,2.28,59819,0
+USEA.US,D,20230823,000000,2.3,2.35,2.3,2.31,26512,0
+USEA.US,D,20230824,000000,2.3,2.3483,2.2798,2.32,17676,0
+USEA.US,D,20230825,000000,2.3379,2.3379,2.26,2.29,25801,0
+USEA.US,D,20230828,000000,2.28,2.3701,2.28,2.365,14357,0
+USEA.US,D,20230829,000000,2.3151,2.33,2.28,2.29,42170,0
+USEA.US,D,20230830,000000,2.29,2.4028,2.29,2.38,36155,0
+USEA.US,D,20230831,000000,2.41,2.41,2.3618,2.37,16424,0
+USEA.US,D,20230901,000000,2.399,2.4297,2.36,2.4125,11561,0
+USEA.US,D,20230905,000000,2.43,2.43,2.3,2.34,19881,0
+USEA.US,D,20230906,000000,2.39,2.4,2.29,2.31,30067,0
+USEA.US,D,20230907,000000,2.3,2.3582,2.3,2.32,8618,0
+USEA.US,D,20230908,000000,2.36,2.41,2.3201,2.41,19587,0
+USEA.US,D,20230911,000000,2.41,2.4686,2.41,2.42,24923,0
+USEA.US,D,20230912,000000,2.42,2.48,2.37,2.37,34435,0
+USEA.US,D,20230913,000000,2.38,2.444,2.38,2.42,10437,0
+USEA.US,D,20230914,000000,2.46,2.53,2.4349,2.51,46002,0
+USEA.US,D,20230915,000000,2.51,2.6,2.4952,2.54,51918,0
+USEA.US,D,20230918,000000,2.55,2.6136,2.52,2.61,70249,0
+USEA.US,D,20230919,000000,2.62,2.7,2.62,2.7,39545,0
+USEA.US,D,20230920,000000,2.7,2.75,2.67,2.72,96501,0
+USEA.US,D,20230921,000000,2.55,2.64,2.55,2.59,37373,0
+USEA.US,D,20230922,000000,2.59,2.61,2.58,2.58,14033,0
+USEA.US,D,20230925,000000,2.55,2.5601,2.47,2.51,64648,0
+USEA.US,D,20230926,000000,2.46,2.574,2.46,2.47,23444,0
+USEA.US,D,20230927,000000,2.4906,2.54,2.4701,2.49,21109,0
+USEA.US,D,20230928,000000,2.46,2.52,2.45,2.46,10164,0
+USEA.US,D,20230929,000000,2.46,2.6146,2.385,2.4,31087,0
+USEA.US,D,20231002,000000,2.39,2.54,2.39,2.45,45662,0
+USEA.US,D,20231003,000000,2.4868,2.5,2.45,2.499,9755,0
+USEA.US,D,20231004,000000,2.47,2.6,2.46,2.58,13745,0
+USEA.US,D,20231005,000000,2.57,2.6,2.54,2.54,11876,0
+USEA.US,D,20231006,000000,2.53,2.61,2.53,2.54,19009,0
+USEA.US,D,20231009,000000,2.6,2.6,2.52,2.52,27836,0
+USEA.US,D,20231010,000000,2.54,2.54,2.51,2.51,32411,0
+USEA.US,D,20231011,000000,2.54,2.55,2.43,2.43,66010,0
+USEA.US,D,20231012,000000,2.47,2.47,2.41,2.41,29310,0
+USEA.US,D,20231013,000000,2.41,2.422,2.261,2.38,88188,0
+USEA.US,D,20231016,000000,2.4,2.479,2.3301,2.34,29795,0
+USEA.US,D,20231017,000000,2.3401,2.42,2.34,2.42,94945,0
+USEA.US,D,20231018,000000,2.45,2.45,2.34,2.38,47577,0
+USEA.US,D,20231019,000000,2.36,2.3696,2.3,2.33,35571,0
+USEA.US,D,20231020,000000,2.32,2.3288,2.28,2.29,61196,0
+USEA.US,D,20231023,000000,2.305,2.305,2.27,2.28,17985,0
+USEA.US,D,20231024,000000,2.3,2.32,2.23,2.26,44446,0
+USEA.US,D,20231025,000000,2.23,2.31,2.22,2.25,15497,0
+USEA.US,D,20231026,000000,2.22,2.2499,2.17,2.18,39525,0
+USEA.US,D,20231027,000000,2.2,2.2,2.06,2.115,64519,0
+USEA.US,D,20231030,000000,2.12,2.17,2.09,2.1,28278,0
+USEA.US,D,20231031,000000,2.07,2.14,2.07,2.11,11505,0
+USEA.US,D,20231101,000000,2.1642,2.165,2.11,2.12,13563,0
+USEA.US,D,20231102,000000,2.11,2.2,2.11,2.12,8637,0
+USEA.US,D,20231103,000000,2.19,2.2,2.13,2.13,35085,0
+USEA.US,D,20231106,000000,2.16,2.16,2.1,2.11,21479,0
+USEA.US,D,20231107,000000,2.08,2.1,2.08,2.08,27273,0
+USEA.US,D,20231108,000000,2.08,2.116,2.05,2.05,22566,0
+USEA.US,D,20231109,000000,2.085,2.09,2.02,2.03,51736,0
+USEA.US,D,20231110,000000,2.035,2.08,2.02,2.0799,10951,0
+USEA.US,D,20231113,000000,2.05,2.08,2.03,2.03,20029,0
+USEA.US,D,20231114,000000,2.0988,2.0988,2.01,2.0499,46873,0
+USEA.US,D,20231115,000000,2.15,2.19,2.02,2.185,85910,0
+USEA.US,D,20231116,000000,2.25,2.28,2.2,2.215,45561,0
+USEA.US,D,20231117,000000,2.23,2.32,2.2105,2.26,40858,0
+USEA.US,D,20231120,000000,2.23,2.35,2.22,2.35,33193,0
+USEA.US,D,20231121,000000,2.3391,2.34,2.29,2.325,60615,0
+USEA.US,D,20231122,000000,2.3,2.3497,2.3,2.3,7456,0
+USEA.US,D,20231124,000000,2.3,2.5,2.3,2.48,100524,0
+USEA.US,D,20231127,000000,2.45,2.5082,2.39,2.47,55952,0
+USEA.US,D,20231128,000000,2.51,2.51,2.32,2.4,46484,0
+USEA.US,D,20231129,000000,2.49,2.508,2.43,2.5,69171,0
+USEA.US,D,20231130,000000,2.5,2.59,2.5,2.53,74501,0
+USEA.US,D,20231201,000000,2.57,2.63,2.555,2.63,63288,0
+USEA.US,D,20231204,000000,2.63,2.64,2.57,2.59,78096,0
+USEA.US,D,20231205,000000,2.51,2.55,2.4451,2.48,45913,0
+USEA.US,D,20231206,000000,2.49,2.51,2.46,2.48,16874,0
+USEA.US,D,20231207,000000,2.52,2.5499,2.48,2.4806,18280,0
+USEA.US,D,20231208,000000,2.5,2.55,2.5,2.53,21753,0
+USEA.US,D,20231211,000000,2.53,2.569,2.5,2.56,60235,0
+USEA.US,D,20231212,000000,2.56,2.59,2.56,2.58,21870,0
+USEA.US,D,20231213,000000,2.64,2.6424,2.1,2.47,345952,0
+USEA.US,D,20231214,000000,2.49,2.555,2.46,2.51,45195,0
+USEA.US,D,20231215,000000,2.58,2.6,2.46,2.59,51865,0
+USEA.US,D,20231218,000000,2.6,2.66,2.6,2.62,87286,0
+USEA.US,D,20231219,000000,2.63,2.7,2.6105,2.69,87360,0
+USEA.US,D,20231220,000000,2.7,2.81,2.69,2.7399,179550,0
+USEA.US,D,20231221,000000,2.65,2.7,2.59,2.63,72744,0
+USEA.US,D,20231222,000000,2.64,2.64,2.52,2.625,98761,0
+USEA.US,D,20231226,000000,2.62,2.6219,2.53,2.58,84327,0
+USEA.US,D,20231227,000000,2.57,2.59,2.5,2.52,36467,0
+USEA.US,D,20231228,000000,2.5,2.5634,2.4,2.45,81664,0
+USEA.US,D,20231229,000000,2.47,2.47,2.42,2.47,42984,0
+USEA.US,D,20240102,000000,2.48,2.55,2.48,2.55,59916,0
+USEA.US,D,20240103,000000,2.54,2.57,2.5,2.53,36378,0
+USEA.US,D,20240104,000000,2.57,2.5773,2.51,2.57,43736,0
+USEA.US,D,20240105,000000,2.58,2.58,2.5,2.5657,40535,0
+USEA.US,D,20240108,000000,2.57,2.57,2.4,2.51,40531,0
+USEA.US,D,20240109,000000,2.49,2.5097,2.41,2.45,19369,0
+USEA.US,D,20240110,000000,2.46,2.49,2.4117,2.46,25357,0
+USEA.US,D,20240111,000000,2.5,2.5655,2.45,2.49,31054,0
+USEA.US,D,20240112,000000,2.57,2.57,2.45,2.46,32228,0
+USEA.US,D,20240116,000000,2.57,2.57,2.51,2.51,29924,0
+USEA.US,D,20240117,000000,2.501,2.5499,2.4201,2.45,29171,0
+USEA.US,D,20240118,000000,2.57,2.57,2.48,2.52,18428,0
+USEA.US,D,20240119,000000,2.56,2.56,2.45,2.5,33614,0
+USEA.US,D,20240122,000000,2.47,2.55,2.46,2.46,22280,0
+USEA.US,D,20240123,000000,2.4863,2.5035,2.44,2.44,22421,0
+USEA.US,D,20240124,000000,2.452,2.5,2.4,2.42,74975,0
+USEA.US,D,20240125,000000,2.422,2.4899,2.422,2.48,7346,0
+USEA.US,D,20240126,000000,2.49,2.54,2.46,2.51,53936,0
+USEA.US,D,20240129,000000,2.55,2.7,2.5429,2.63,365695,0
+USEA.US,D,20240130,000000,2.63,2.7899,2.63,2.72,226690,0
+USEA.US,D,20240131,000000,2.73,2.85,2.73,2.83,137245,0
+USEA.US,D,20240201,000000,2.8,2.8399,2.52,2.77,130785,0
+USEA.US,D,20240202,000000,2.81,2.81,2.68,2.74,27607,0
+USEA.US,D,20240205,000000,2.74,2.75,2.68,2.7,32329,0
+USEA.US,D,20240206,000000,2.72,2.78,2.7,2.75,40914,0
+USEA.US,D,20240207,000000,2.75,2.75,2.68,2.69,11784,0
+USEA.US,D,20240208,000000,2.69,2.71,2.655,2.71,29039,0
+USEA.US,D,20240209,000000,2.73,2.73,2.7,2.7,9801,0
+USEA.US,D,20240212,000000,2.67,2.7299,2.67,2.71,21118,0
+USEA.US,D,20240213,000000,2.7,2.75,2.695,2.7001,39478,0
+USEA.US,D,20240214,000000,2.73,2.73,2.62,2.68,23721,0
+USEA.US,D,20240215,000000,2.7,2.79,2.6592,2.78,55344,0
+USEA.US,D,20240216,000000,2.76,2.85,2.76,2.85,78969,0
+USEA.US,D,20240220,000000,2.85,2.85,2.43,2.6,163993,0
+USEA.US,D,20240221,000000,2.61,2.61,2.55,2.5799,11457,0
+USEA.US,D,20240222,000000,2.59,2.6638,2.52,2.55,73086,0
+USEA.US,D,20240223,000000,2.58,2.7499,2.521,2.71,66979,0
+USEA.US,D,20240226,000000,2.7,2.71,2.62,2.64,50545,0
+USEA.US,D,20240227,000000,2.65,2.68,2.63,2.65,12278,0
+USEA.US,D,20240228,000000,2.67,2.8199,2.65,2.67,77514,0
+USEA.US,D,20240229,000000,2.7,2.7,2.599,2.6799,36558,0
+USEA.US,D,20240301,000000,2.67,2.78,2.63,2.78,52375,0
+USEA.US,D,20240304,000000,2.75,2.76,2.7,2.7,31958,0
+USEA.US,D,20240305,000000,2.69,2.7,2.6616,2.67,12575,0
+USEA.US,D,20240306,000000,2.68,2.68,2.65,2.68,53029,0
+USEA.US,D,20240307,000000,2.67,2.77,2.6601,2.74,73627,0
+USEA.US,D,20240308,000000,2.78,2.88,2.77,2.85,129196,0
+USEA.US,D,20240311,000000,2.81,2.8799,2.77,2.86,48677,0
+USEA.US,D,20240312,000000,2.9,2.95,2.8501,2.94,120019,0
+USEA.US,D,20240313,000000,2.97,3,2.9201,2.99,70579,0
+USEA.US,D,20240314,000000,2.91,2.95,2.82,2.84,19751,0
+USEA.US,D,20240315,000000,2.88,2.98,2.8331,2.92,42783,0
+USEA.US,D,20240318,000000,2.99,2.99,2.92,2.95,52782,0
+USEA.US,D,20240319,000000,2.98,2.98,2.92,2.92,37429,0
+USEA.US,D,20240320,000000,2.95,2.95,2.8,2.84,82355,0
+USEA.US,D,20240321,000000,2.74,2.86,2.7354,2.82,73930,0
+USEA.US,D,20240322,000000,2.8,2.8,2.74,2.7499,28396,0
+USEA.US,D,20240325,000000,2.75,2.75,2.69,2.69,26696,0
+USEA.US,D,20240326,000000,2.73,2.73,2.6301,2.64,49699,0
+USEA.US,D,20240327,000000,2.64,2.6716,2.635,2.635,5827,0
+USEA.US,D,20240328,000000,2.63,2.67,2.61,2.61,36635,0
+USEA.US,D,20240401,000000,2.65,2.65,2.545,2.59,67186,0
+USEA.US,D,20240402,000000,2.59,2.61,2.54,2.555,53969,0
+USEA.US,D,20240403,000000,2.59,2.598,2.5018,2.5018,27250,0
+USEA.US,D,20240404,000000,2.54,2.5895,2.5,2.51,30858,0
+USEA.US,D,20240405,000000,2.53,2.545,2.33,2.43,150076,0
+USEA.US,D,20240408,000000,2.45,2.45,2.41,2.4201,51192,0
+USEA.US,D,20240409,000000,2.42,2.48,2.4,2.42,40800,0
+USEA.US,D,20240410,000000,2.42,2.5,2.42,2.47,41673,0
+USEA.US,D,20240411,000000,2.49,2.53,2.485,2.5052,40232,0
+USEA.US,D,20240412,000000,2.5,2.53,2.49,2.52,26692,0
+USEA.US,D,20240415,000000,2.54,2.54,2.47,2.4899,23284,0
+USEA.US,D,20240416,000000,2.49,2.5057,2.46,2.49,17600,0
+USEA.US,D,20240417,000000,2.51,2.6,2.51,2.53,40648,0
+USEA.US,D,20240418,000000,2.5,2.57,2.475,2.48,37455,0
+USEA.US,D,20240419,000000,2.55,2.5501,2.43,2.465,30252,0
+USEA.US,D,20240422,000000,2.47,2.5101,2.47,2.51,22841,0
+USEA.US,D,20240423,000000,2.5,2.53,2.5,2.51,17251,0
+USEA.US,D,20240424,000000,2.5,2.5155,2.455,2.465,24044,0
+USEA.US,D,20240425,000000,2.46,2.48,2.4401,2.45,55525,0
+USEA.US,D,20240426,000000,2.44,2.48,2.44,2.475,21613,0
+USEA.US,D,20240429,000000,2.48,2.48,2.4399,2.4399,33371,0
+USEA.US,D,20240430,000000,2.45,2.46,2.44,2.46,9467,0
+USEA.US,D,20240501,000000,2.47,2.47,2.45,2.4501,8645,0
+USEA.US,D,20240502,000000,2.48,2.5,2.45,2.49,31400,0
+USEA.US,D,20240503,000000,2.51,2.51,2.46,2.475,19635,0
+USEA.US,D,20240506,000000,2.5,2.5,2.44,2.468,21129,0
+USEA.US,D,20240507,000000,2.47,2.55,2.47,2.53,36723,0
+USEA.US,D,20240508,000000,2.54,2.56,2.5301,2.56,20747,0
+USEA.US,D,20240509,000000,2.57,2.62,2.56,2.59,41360,0
+USEA.US,D,20240510,000000,2.61,2.65,2.6,2.6401,40192,0
+USEA.US,D,20240513,000000,2.62,2.66,2.62,2.64,9019,0
+USEA.US,D,20240514,000000,2.61,2.6399,2.61,2.62,10209,0
+USEA.US,D,20240515,000000,2.61,2.6389,2.575,2.58,18456,0
+USEA.US,D,20240516,000000,2.596,2.65,2.57,2.615,23982,0
+USEA.US,D,20240517,000000,2.585,2.6703,2.585,2.67,95503,0
+USEA.US,D,20240520,000000,2.68,2.708,2.65,2.69,19251,0
+USEA.US,D,20240521,000000,2.68,2.77,2.68,2.75,47587,0
+USEA.US,D,20240522,000000,2.7,2.78,2.65,2.7782,43020,0
+USEA.US,D,20240523,000000,2.75,2.79,2.74,2.7403,12143,0
+USEA.US,D,20240524,000000,2.78,2.9,2.7701,2.83,156270,0
+USEA.US,D,20240528,000000,2.85,2.85,2.79,2.8,49080,0
+USEA.US,D,20240529,000000,2.79,2.8,2.67,2.685,40679,0
+USEA.US,D,20240530,000000,2.69,2.7,2.6402,2.68,23159,0
+USEA.US,D,20240531,000000,2.74,2.77,2.67,2.74,34712,0
+USEA.US,D,20240603,000000,2.77,2.77,2.712,2.73,11853,0
+USEA.US,D,20240604,000000,2.74,2.74,2.715,2.715,16867,0
+USEA.US,D,20240605,000000,2.76,2.81,2.71,2.7976,87590,0
+USEA.US,D,20240606,000000,2.84,2.84,2.655,2.695,107134,0
+USEA.US,D,20240607,000000,2.69,2.72,2.66,2.68,61899,0
+USEA.US,D,20240610,000000,2.66,2.6711,2.61,2.65,113017,0
+USEA.US,D,20240611,000000,2.64,2.645,2.56,2.605,61173,0
+USEA.US,D,20240612,000000,2.59,2.62,2.57,2.585,60967,0
+USEA.US,D,20240613,000000,2.6,2.61,2.57,2.575,37503,0
+USEA.US,D,20240614,000000,2.58,2.5999,2.565,2.57,39683,0
+USEA.US,D,20240617,000000,2.6,2.6,2.55,2.58,30144,0
+USEA.US,D,20240618,000000,2.58,2.6,2.57,2.575,11863,0
+USEA.US,D,20240620,000000,2.58,2.65,2.58,2.61,33962,0
+USEA.US,D,20240621,000000,2.59,2.64,2.59,2.6299,24123,0
+USEA.US,D,20240624,000000,2.63,2.72,2.63,2.72,133682,0
+USEA.US,D,20240625,000000,2.62,2.64,2.58,2.62,85052,0
+USEA.US,D,20240626,000000,2.58,2.6199,2.57,2.61,28122,0
+USEA.US,D,20240627,000000,2.6,2.61,2.58,2.595,18920,0
+USEA.US,D,20240628,000000,2.61,2.61,2.5863,2.6,7236,0
+USEA.US,D,20240701,000000,2.61,2.61,2.575,2.605,22791,0
+USEA.US,D,20240702,000000,2.61,2.61,2.56,2.58,23128,0
+USEA.US,D,20240703,000000,2.58,2.61,2.58,2.605,7773,0
+USEA.US,D,20240705,000000,2.61,2.638,2.55,2.6,15636,0
+USEA.US,D,20240708,000000,2.61,2.61,2.5801,2.59,10917,0
+USEA.US,D,20240709,000000,2.58,2.59,2.56,2.56,16505,0
+USEA.US,D,20240710,000000,2.6,2.6,2.56,2.57,13173,0
+USEA.US,D,20240711,000000,2.59,2.6297,2.58,2.61,25980,0
+USEA.US,D,20240712,000000,2.615,2.615,2.5901,2.6,14356,0
+USEA.US,D,20240715,000000,2.62,2.62,2.58,2.59,27844,0
+USEA.US,D,20240716,000000,2.62,2.62,2.58,2.6,11533,0
+USEA.US,D,20240717,000000,2.59,2.59,2.58,2.585,18040,0
+USEA.US,D,20240718,000000,2.5801,2.5801,2.52,2.5621,40248,0
+USEA.US,D,20240719,000000,2.57,2.5792,2.542,2.57,13449,0
+USEA.US,D,20240722,000000,2.59,2.6,2.545,2.6,27707,0
+USEA.US,D,20240723,000000,2.6,2.62,2.57,2.57,10398,0
+USEA.US,D,20240724,000000,2.57,2.59,2.5605,2.585,7308,0
+USEA.US,D,20240725,000000,2.568,2.5754,2.54,2.575,16098,0
+USEA.US,D,20240726,000000,2.59,2.59,2.56,2.575,15309,0
+USEA.US,D,20240729,000000,2.57,2.58,2.56,2.5615,13302,0
+USEA.US,D,20240730,000000,2.57,2.5701,2.5401,2.565,58584,0
+USEA.US,D,20240731,000000,2.57,2.58,2.54,2.57,14418,0
+USEA.US,D,20240801,000000,2.59,2.59,2.545,2.545,8890,0
+USEA.US,D,20240802,000000,2.55,2.55,2.42,2.42,52005,0
+USEA.US,D,20240805,000000,2.4,2.4399,2.302,2.4,63693,0
+USEA.US,D,20240806,000000,2.49,2.49,2.39,2.415,37640,0
+USEA.US,D,20240807,000000,2.42,2.42,2.41,2.415,58558,0
+USEA.US,D,20240808,000000,2.41,2.51,2.4,2.45,64220,0
+USEA.US,D,20240809,000000,2.45,2.48,2.42,2.42,65992,0
+USEA.US,D,20240812,000000,2.44,2.5001,2.4,2.475,99311,0
+USEA.US,D,20240813,000000,2.4705,2.48,2.46,2.465,11393,0
+USEA.US,D,20240814,000000,2.47,2.4789,2.465,2.47,7844,0
+USEA.US,D,20240815,000000,2.48,2.51,2.44,2.45,71479,0
+USEA.US,D,20240816,000000,2.45,2.54,2.45,2.48,35612,0
+USEA.US,D,20240819,000000,2.48,2.535,2.48,2.51,49120,0
+USEA.US,D,20240820,000000,2.53,2.54,2.5,2.52,25124,0
+USEA.US,D,20240821,000000,2.54,2.54,2.501,2.53,54860,0
+USEA.US,D,20240822,000000,2.55,2.55,2.51,2.535,42800,0
+USEA.US,D,20240823,000000,2.54,2.54,2.52,2.53,28150,0
+USEA.US,D,20240826,000000,2.53,2.55,2.515,2.54,26481,0
+USEA.US,D,20240827,000000,2.54,2.56,2.535,2.55,34604,0
+USEA.US,D,20240828,000000,2.54,2.561,2.52,2.525,38496,0
+USEA.US,D,20240829,000000,2.52,2.55,2.52,2.55,10022,0
+USEA.US,D,20240830,000000,2.56,2.56,2.448,2.53,76677,0
+USEA.US,D,20240903,000000,2.55,2.55,2.495,2.535,28230,0
+USEA.US,D,20240904,000000,2.51,2.6,2.51,2.54,32286,0
+USEA.US,D,20240905,000000,2.57,2.6,2.53,2.535,35602,0
+USEA.US,D,20240906,000000,2.55,2.5611,2.5,2.53,16303,0
+USEA.US,D,20240909,000000,2.53,2.55,2.52,2.535,8680,0
+USEA.US,D,20240910,000000,2.545,2.5499,2.52,2.54,16570,0
+USEA.US,D,20240911,000000,2.55,2.55,2.505,2.52,25679,0
+USEA.US,D,20240912,000000,2.54,2.58,2.52,2.54,28689,0
+USEA.US,D,20240913,000000,2.54,2.59,2.53,2.565,33505,0
+USEA.US,D,20240916,000000,2.61,2.61,2.5601,2.59,12201,0
+USEA.US,D,20240917,000000,2.62,2.69,2.61,2.65,43722,0
+USEA.US,D,20240918,000000,2.65,2.69,2.63,2.68,39851,0
+USEA.US,D,20240919,000000,2.68,2.68,2.65,2.655,26579,0
+USEA.US,D,20240920,000000,2.66,2.6799,2.655,2.67,16384,0
+USEA.US,D,20240923,000000,2.67,2.7,2.64,2.66,73037,0
+USEA.US,D,20240924,000000,2.68,2.6888,2.6601,2.675,39835,0
+USEA.US,D,20240925,000000,2.68,2.6999,2.65,2.65,35188,0
+USEA.US,D,20240926,000000,2.7,2.775,2.671,2.72,266171,0
+USEA.US,D,20240927,000000,2.63,2.69,2.47,2.56,274935,0
+USEA.US,D,20240930,000000,2.56,2.62,2.56,2.595,38785,0
+USEA.US,D,20241001,000000,2.62,2.62,2.54,2.56,44613,0
+USEA.US,D,20241002,000000,2.58,2.6199,2.53,2.555,21594,0
+USEA.US,D,20241003,000000,2.52,2.5899,2.52,2.53,29666,0
+USEA.US,D,20241004,000000,2.55,2.5692,2.51,2.515,36005,0
+USEA.US,D,20241007,000000,2.52,2.57,2.52,2.525,42166,0
+USEA.US,D,20241008,000000,2.55,2.55,2.46,2.465,102195,0
+USEA.US,D,20241009,000000,2.48,2.48,2.43,2.435,42951,0
+USEA.US,D,20241010,000000,2.43,2.48,2.43,2.475,11814,0
+USEA.US,D,20241011,000000,2.5,2.525,2.49,2.5,48438,0
+USEA.US,D,20241014,000000,2.5,2.52,2.4701,2.48,34785,0
+USEA.US,D,20241015,000000,2.48,2.48,2.4,2.42,54143,0
+USEA.US,D,20241016,000000,2.4,2.44,2.39,2.43,33161,0
+USEA.US,D,20241017,000000,2.44,2.45,2.4301,2.445,18148,0
+USEA.US,D,20241018,000000,2.44,2.46,2.44,2.45,13644,0
+USEA.US,D,20241021,000000,2.45,2.475,2.44,2.45,24721,0
+USEA.US,D,20241022,000000,2.4,2.4,2.39,2.39,55696,0
+USEA.US,D,20241023,000000,2.43,2.44,2.29,2.3,63895,0
+USEA.US,D,20241024,000000,2.31,2.35,2.25,2.3,50886,0
+USEA.US,D,20241025,000000,2.29,2.38,2.29,2.38,47160,0
+USEA.US,D,20241028,000000,2.39,2.39,2.33,2.35,25490,0
+USEA.US,D,20241029,000000,2.4,2.4,2.3312,2.3445,20974,0
+USEA.US,D,20241030,000000,2.39,2.39,2.33,2.37,38885,0
+USEA.US,D,20241031,000000,2.37,2.37,2.33,2.33,21934,0
+USEA.US,D,20241101,000000,2.36,2.3799,2.22,2.235,31639,0
+USEA.US,D,20241104,000000,2.27,2.36,2.27,2.32,28622,0
+USEA.US,D,20241105,000000,2.3,2.35,2.23,2.27,36138,0
+USEA.US,D,20241106,000000,2.35,2.35,2.2778,2.32,18858,0
+USEA.US,D,20241107,000000,2.35,2.35,2.28,2.285,31650,0
+USEA.US,D,20241108,000000,2.32,2.32,2.24,2.255,65556,0
+USEA.US,D,20241111,000000,2.33,2.33,2.09,2.11,83801,0
+USEA.US,D,20241112,000000,2.13,2.1752,2.05,2.1,50146,0
+USEA.US,D,20241113,000000,2.12,2.12,2.05,2.1,51016,0
+USEA.US,D,20241114,000000,2.08,2.18,2.08,2.1401,25938,0
+USEA.US,D,20241115,000000,2.16,2.16,2.08,2.1,42255,0
+USEA.US,D,20241118,000000,2.11,2.15,2.0999,2.15,14434,0
+USEA.US,D,20241119,000000,2.15,2.17,2.1001,2.17,18601,0
+USEA.US,D,20241120,000000,2.18,2.18,2.1,2.12,29347,0
+USEA.US,D,20241121,000000,2.17,2.17,2.1,2.11,32605,0
+USEA.US,D,20241122,000000,2.12,2.2222,2.05,2.05,141943,0
+USEA.US,D,20241125,000000,2.12,2.12,2.06,2.0898,56600,0
+USEA.US,D,20241126,000000,2.09,2.1,1.96,1.99,121992,0
+USEA.US,D,20241127,000000,1.98,2.03,1.97,1.98,91822,0
+USEA.US,D,20241129,000000,2.01,2.03,1.97,2.03,87841,0
+USEA.US,D,20241202,000000,2.05,2.0508,1.9,1.98,174391,0
+USEA.US,D,20241203,000000,2.01,2.02,1.96,1.97,72341,0
+USEA.US,D,20241204,000000,1.97,1.97,1.92,1.92,74600,0
+USEA.US,D,20241205,000000,1.93,1.96,1.925,1.96,40879,0
+USEA.US,D,20241206,000000,2,2,1.89,1.92,82721,0
+USEA.US,D,20241209,000000,1.95,1.98,1.88,1.88,57651,0
+USEA.US,D,20241210,000000,1.95,1.95,1.88,1.89,61070,0
+USEA.US,D,20241211,000000,1.89,1.95,1.89,1.92,33446,0
+USEA.US,D,20241212,000000,1.93,1.99,1.88,1.92,63351,0
+USEA.US,D,20241213,000000,1.91,1.94,1.85,1.88,52531,0
+USEA.US,D,20241216,000000,1.9,1.94,1.72,1.81,121451,0
+USEA.US,D,20241217,000000,1.82,1.86,1.8045,1.84,67047,0
+USEA.US,D,20241218,000000,1.86,1.86,1.8,1.84,82182,0
+USEA.US,D,20241219,000000,1.91,1.91,1.76,1.81,53926,0
+USEA.US,D,20241220,000000,1.81,1.83,1.8,1.83,21778,0
+USEA.US,D,20241223,000000,1.87,1.91,1.8214,1.85,73904,0
+USEA.US,D,20241224,000000,1.9,1.94,1.85,1.855,71032,0
+USEA.US,D,20241226,000000,1.9,1.94,1.85,1.86,262494,0
+USEA.US,D,20241227,000000,1.78,1.8742,1.63,1.63,242685,0
+USEA.US,D,20241230,000000,1.65,1.76,1.65,1.7305,115129,0
+USEA.US,D,20241231,000000,1.73,1.73,1.68,1.73,93906,0
+USEA.US,D,20250102,000000,1.79,1.79,1.73,1.76,21735,0
+USEA.US,D,20250103,000000,1.78,1.78,1.68,1.72,73011,0
+USEA.US,D,20250106,000000,1.73,1.75,1.71,1.72,58564,0
+USEA.US,D,20250107,000000,1.76,1.76,1.68,1.71,46858,0
+USEA.US,D,20250108,000000,1.72,1.72,1.66,1.67,36518,0
+USEA.US,D,20250110,000000,1.66,1.72,1.66,1.72,57981,0
+USEA.US,D,20250113,000000,1.72,1.78,1.7,1.78,62738,0
+USEA.US,D,20250114,000000,1.81,1.82,1.75,1.7607,26506,0
+USEA.US,D,20250115,000000,1.8,1.8,1.73,1.77,24976,0
+USEA.US,D,20250116,000000,1.79,1.8383,1.78,1.82,25329,0
+USEA.US,D,20250117,000000,1.84,1.89,1.82,1.865,35438,0
+USEA.US,D,20250121,000000,1.91,1.91,1.8056,1.855,39785,0
+USEA.US,D,20250122,000000,1.85,1.85,1.82,1.83,18623,0
+USEA.US,D,20250123,000000,1.8296,1.85,1.8203,1.85,12891,0
+USEA.US,D,20250124,000000,1.91,1.91,1.82,1.83,22959,0
+USEA.US,D,20250127,000000,1.84,1.855,1.82,1.83,33040,0
+USEA.US,D,20250128,000000,1.89,1.89,1.77,1.79,42766,0
+USEA.US,D,20250129,000000,1.81,1.84,1.79,1.835,12405,0
+USEA.US,D,20250130,000000,1.82,1.85,1.8,1.815,31969,0
+USEA.US,D,20250131,000000,1.83,1.85,1.81,1.83,16383,0
+USEA.US,D,20250203,000000,1.8,1.84,1.7802,1.83,33334,0
+USEA.US,D,20250204,000000,1.82,1.85,1.82,1.845,19224,0
+USEA.US,D,20250205,000000,1.87,1.87,1.84,1.849,7521,0
+USEA.US,D,20250206,000000,1.85,1.87,1.85,1.8599,20456,0
+USEA.US,D,20250207,000000,1.86,1.86,1.8469,1.86,16206,0
+USEA.US,D,20250210,000000,1.88,1.89,1.86,1.8611,21592,0
+USEA.US,D,20250211,000000,1.8899,1.8899,1.85,1.86,21494,0
+USEA.US,D,20250212,000000,1.86,1.86,1.85,1.8589,38096,0
+USEA.US,D,20250213,000000,1.86,1.86,1.85,1.85,13625,0
+USEA.US,D,20250214,000000,1.86,1.86,1.84,1.84,19174,0
+USEA.US,D,20250218,000000,1.86,1.89,1.84,1.87,31539,0
+USEA.US,D,20250219,000000,1.92,1.92,1.86,1.86,18884,0
+USEA.US,D,20250220,000000,1.84,1.91,1.84,1.9,23667,0
+USEA.US,D,20250221,000000,1.9,1.92,1.8,1.85,32167,0
+USEA.US,D,20250224,000000,1.85,1.85,1.82,1.83,17937,0
+USEA.US,D,20250225,000000,1.84,1.84,1.8,1.8,24657,0
+USEA.US,D,20250226,000000,1.81,1.83,1.8,1.8,30765,0
+USEA.US,D,20250227,000000,1.8001,1.83,1.7907,1.81,31634,0
+USEA.US,D,20250228,000000,1.8,1.83,1.7901,1.82,37977,0
+USEA.US,D,20250303,000000,1.82,1.83,1.5,1.76,219067,0
+USEA.US,D,20250304,000000,1.76,1.76,1.49,1.6,376643,0
+USEA.US,D,20250305,000000,1.6,1.7685,1.5562,1.73,86867,0
+USEA.US,D,20250306,000000,1.74,1.74,1.68,1.71,27620,0
+USEA.US,D,20250307,000000,1.76,1.78,1.726,1.74,18353,0
+USEA.US,D,20250310,000000,1.79,1.8,1.67,1.8,34187,0
+USEA.US,D,20250311,000000,1.85,1.862,1.73,1.8,30341,0
+USEA.US,D,20250312,000000,1.8,1.87,1.8,1.8325,17174,0
+USEA.US,D,20250313,000000,1.83,1.88,1.8146,1.88,33641,0
+USEA.US,D,20250314,000000,1.87,1.89,1.84,1.86,15790,0
+USEA.US,D,20250317,000000,1.93,1.969,1.804632,1.88,64739,0
+USEA.US,D,20250318,000000,1.84,1.84,1.63,1.64,140115,0
+USEA.US,D,20250319,000000,1.68,1.73,1.63,1.64,32543,0
+USEA.US,D,20250320,000000,1.62,1.65,1.58,1.59,52805,0
+USEA.US,D,20250321,000000,1.57,1.62,1.5,1.5,61458,0
+USEA.US,D,20250324,000000,1.56,1.56,1.49,1.53,79410,0
+USEA.US,D,20250325,000000,1.52,1.56,1.4954,1.5,21816,0
+USEA.US,D,20250326,000000,1.5,1.55,1.47,1.49,48205,0
+USEA.US,D,20250327,000000,1.47,1.54,1.4,1.43,61926,0
+USEA.US,D,20250328,000000,1.43,1.475,1.418,1.43,40289,0
+USEA.US,D,20250331,000000,1.42,1.43,1.3352,1.36,44703,0
+USEA.US,D,20250401,000000,1.39,1.39,1.315,1.36,22817,0
+USEA.US,D,20250402,000000,1.35,1.38,1.315,1.33,20217,0
+USEA.US,D,20250403,000000,1.34,1.34,1.27,1.32,52805,0
+USEA.US,D,20250404,000000,1.25,1.32,1.25,1.2849,134360,0
+USEA.US,D,20250407,000000,1.22,1.28,1.17,1.2,45988,0
+USEA.US,D,20250408,000000,1.27,1.27,1.13,1.17,24322,0
+USEA.US,D,20250409,000000,1.11,1.16,1,1.13,78847,0
+USEA.US,D,20250410,000000,1.17,1.2,1.17,1.185,16690,0
+USEA.US,D,20250411,000000,1.2,1.27,1.185,1.21,28633,0
+USEA.US,D,20250414,000000,1.25,1.3,1.139,1.16,28818,0
+USEA.US,D,20250415,000000,1.16,1.1956,1.15,1.15,14180,0
+USEA.US,D,20250416,000000,1.16,1.16,1.12,1.12,27453,0
+USEA.US,D,20250417,000000,1.13,1.25,1.12,1.19,33304,0
+USEA.US,D,20250421,000000,1.2,1.2,1.1277,1.15,17212,0
+USEA.US,D,20250422,000000,1.16,1.2,1.13,1.16,9897,0
+USEA.US,D,20250423,000000,1.18,1.2,1.17,1.2,31422,0
+USEA.US,D,20250424,000000,1.13,1.24,1.13,1.22,27801,0
+USEA.US,D,20250425,000000,1.2,1.24,1.1907,1.21,11344,0
+USEA.US,D,20250428,000000,1.18,1.22,1.18,1.19,10977,0
+USEA.US,D,20250429,000000,1.19,1.2,1.18,1.19,14493,0
+USEA.US,D,20250430,000000,1.19,1.19,1.17,1.17,9155,0
+USEA.US,D,20250501,000000,1.18,1.2,1.1701,1.18,6631,0
+USEA.US,D,20250502,000000,1.1708,1.18,1.17,1.1793,14928,0
+USEA.US,D,20250505,000000,1.19,1.22,1.18,1.19,25660,0
+USEA.US,D,20250506,000000,1.19,1.1999,1.17,1.17,7389,0
+USEA.US,D,20250507,000000,1.17,1.19,1.17,1.1723,13951,0
+USEA.US,D,20250508,000000,1.17,1.1999,1.17,1.1999,9031,0
+USEA.US,D,20250509,000000,1.2,1.223,1.18,1.2054,17035,0
+USEA.US,D,20250512,000000,1.21,1.3991,1.21,1.33,66672,0
+USEA.US,D,20250513,000000,1.33,1.3899,1.307,1.335,18564,0
+USEA.US,D,20250514,000000,1.33,1.35,1.3,1.31,18851,0
+USEA.US,D,20250515,000000,1.35,1.35,1.26,1.29,13334,0
+USEA.US,D,20250516,000000,1.29,1.35,1.2015,1.33,20909,0
+USEA.US,D,20250519,000000,1.35,1.393,1.275,1.35,44829,0
+USEA.US,D,20250520,000000,1.35,1.35,1.33,1.34,21811,0
+USEA.US,D,20250521,000000,1.3489,1.35,1.29,1.315,20855,0
+USEA.US,D,20250522,000000,1.3,1.304,1.2162,1.2781,35608,0
+USEA.US,D,20250523,000000,1.25,1.313164,1.25,1.27,17671,0
+USEA.US,D,20250527,000000,1.27,1.3,1.24,1.3,23902,0
+USEA.US,D,20250528,000000,1.31,1.32,1.29,1.2919,7765,0
+USEA.US,D,20250529,000000,1.32,1.32,1.3,1.3,18781,0
+USEA.US,D,20250530,000000,1.29,1.3074,1.22,1.22,29006,0
+USEA.US,D,20250602,000000,1.23,1.3,1.23,1.28,38236,0
+USEA.US,D,20250603,000000,1.27,1.2995,1.27,1.2995,9625,0
+USEA.US,D,20250604,000000,1.2818,1.3,1.28,1.3,55467,0
+USEA.US,D,20250605,000000,1.3,1.34,1.28,1.285,31110,0
+USEA.US,D,20250606,000000,1.29,1.31,1.2842,1.29,9917,0
+USEA.US,D,20250609,000000,1.32,1.32,1.28,1.3106,19526,0
+USEA.US,D,20250610,000000,1.31,1.34,1.31,1.33,14137,0
+USEA.US,D,20250611,000000,1.33,1.34,1.32,1.3306,13991,0
+USEA.US,D,20250612,000000,1.34,1.34,1.3142,1.3399,7709,0
+USEA.US,D,20250613,000000,1.35,2,1.35,1.73,2990745,0
+USEA.US,D,20250616,000000,1.62,1.68,1.5,1.58,335675,0
+USEA.US,D,20250617,000000,1.53,1.5999,1.5,1.5,88808,0
+USEA.US,D,20250618,000000,1.54,1.6,1.51,1.5499,47760,0
+USEA.US,D,20250620,000000,1.53,1.5381,1.38,1.46,72541,0
+USEA.US,D,20250623,000000,1.53,1.58,1.53,1.57,86614,0
+USEA.US,D,20250624,000000,1.59,1.59,1.434,1.487,78618,0
+USEA.US,D,20250625,000000,1.49,1.49,1.4,1.46,47926,0
+USEA.US,D,20250626,000000,1.4779,1.57,1.4439,1.5,39844,0
+USEA.US,D,20250627,000000,1.5,1.56,1.44,1.49,29014,0
+USEA.US,D,20250630,000000,1.47,1.48,1.43,1.47,15042,0
+USEA.US,D,20250701,000000,1.46,1.48,1.44,1.48,21651,0
+USEA.US,D,20250702,000000,1.46,1.59,1.45,1.54,73456,0
+USEA.US,D,20250703,000000,1.54,1.5858,1.54,1.5587,8244,0
+USEA.US,D,20250707,000000,1.55,1.56,1.5048,1.515,19316,0
+USEA.US,D,20250708,000000,1.49,1.54,1.49,1.525,9852,0
+USEA.US,D,20250709,000000,1.51,1.54,1.51,1.54,8566,0
+USEA.US,D,20250710,000000,1.515,1.56,1.515,1.5438,3630,0
+USEA.US,D,20250711,000000,1.56,1.6505,1.5453,1.615,58660,0
+USEA.US,D,20250714,000000,1.6,1.6,1.53,1.5501,14200,0
+USEA.US,D,20250715,000000,1.54,1.6,1.4501,1.53,94269,0
+USEA.US,D,20250716,000000,1.51,1.63,1.51,1.57,31613,0
+USEA.US,D,20250717,000000,1.53,1.6203,1.53,1.59,11423,0
+USEA.US,D,20250718,000000,1.6,1.605,1.5644,1.585,14045,0
+USEA.US,D,20250721,000000,1.57,1.5878,1.4664,1.5389,13436,0
+USEA.US,D,20250722,000000,1.52,1.615,1.43,1.56,67793,0
+USEA.US,D,20250723,000000,1.6,1.61,1.5604,1.5995,39166,0
+USEA.US,D,20250724,000000,1.5687,1.61,1.5601,1.6,19055,0
+USEA.US,D,20250725,000000,1.58,1.61,1.5654,1.5997,12523,0
+USEA.US,D,20250728,000000,1.57,1.6,1.57,1.57,14599,0
+USEA.US,D,20250729,000000,1.57,1.5969,1.56,1.56,5395,0
+USEA.US,D,20250730,000000,1.57,1.5888,1.57,1.575,8731,0
+USEA.US,D,20250731,000000,1.58,1.61,1.55,1.5678,10678,0
+USEA.US,D,20250801,000000,1.59,1.59,1.5,1.5654,16749,0
+USEA.US,D,20250804,000000,1.56,1.5843,1.56,1.57,10576,0
+USEA.US,D,20250805,000000,1.54,1.6,1.53,1.57,11383,0
+USEA.US,D,20250806,000000,1.59,1.61,1.5688,1.5824,67232,0
+USEA.US,D,20250807,000000,1.52,1.57,1.52,1.5446,17590,0
+USEA.US,D,20250808,000000,1.53,1.5946,1.53,1.5662,12529,0
+USEA.US,D,20250811,000000,1.57,1.57,1.5306,1.55,9013,0
+USEA.US,D,20250812,000000,1.54,1.7,1.54,1.66,49821,0
+USEA.US,D,20250813,000000,1.64,1.7201,1.609,1.67,54907,0
+USEA.US,D,20250814,000000,1.6462,1.6871,1.5902,1.6,21806,0
+USEA.US,D,20250815,000000,1.67,1.67,1.6,1.6214,12516,0
+USEA.US,D,20250818,000000,1.61,1.65,1.52,1.555,65658,0
+USEA.US,D,20250819,000000,1.52,1.5576,1.5,1.5276,7877,0
+USEA.US,D,20250820,000000,1.52,1.565,1.51,1.52,13296,0
+USEA.US,D,20250821,000000,1.52,1.5457,1.5,1.52,8067,0
+USEA.US,D,20250822,000000,1.52,1.575,1.52,1.575,10534,0
+USEA.US,D,20250825,000000,1.57,1.59,1.56,1.57,33233,0
+USEA.US,D,20250826,000000,1.57,1.7,1.5672,1.675,74522,0
+USEA.US,D,20250827,000000,1.69,1.7,1.68,1.7,41539,0
+USEA.US,D,20250828,000000,1.6823,1.7,1.68,1.68,7930,0
+USEA.US,D,20250829,000000,1.68,1.6913,1.6519,1.6729,6687,0
+USEA.US,D,20250902,000000,1.68,1.68,1.66,1.66,2345,0
+USEA.US,D,20250903,000000,1.65,1.66,1.62,1.65,5213,0
+USEA.US,D,20250904,000000,1.62,1.6838,1.62,1.62,19185,0
+USEA.US,D,20250905,000000,1.61,1.6727,1.61,1.66,2993,0
+USEA.US,D,20250908,000000,1.67,1.67,1.6246,1.655,9266,0
+USEA.US,D,20250909,000000,1.67,1.68,1.66,1.67,5448,0
+USEA.US,D,20250910,000000,1.67,1.78,1.6555,1.69,68894,0
+USEA.US,D,20250911,000000,1.67,1.7,1.67,1.69,24507,0
+USEA.US,D,20250912,000000,1.69,1.7,1.6801,1.7,29745,0
+USEA.US,D,20250915,000000,1.7,1.72,1.67,1.715,30588,0
+USEA.US,D,20250916,000000,1.72,1.75,1.71,1.745,22968,0
+USEA.US,D,20250917,000000,1.75,1.7701,1.7286,1.7501,32141,0
+USEA.US,D,20250918,000000,1.8,1.8,1.71,1.76,28418,0
+USEA.US,D,20250919,000000,1.72,1.76,1.715,1.72,23285,0
+USEA.US,D,20250922,000000,1.72,1.72,1.66,1.6899,9717,0
+USEA.US,D,20250923,000000,1.71,1.728,1.67,1.71,11489,0
+USEA.US,D,20250924,000000,1.71,1.765,1.662,1.75,32242,0
+USEA.US,D,20250925,000000,1.7,1.7241,1.69,1.7,13303,0
+USEA.US,D,20250926,000000,1.68,1.725,1.675,1.7169,13421,0
+USEA.US,D,20250929,000000,1.72,1.75,1.68,1.7005,10672,0
+USEA.US,D,20250930,000000,1.74,1.75,1.63,1.64,58942,0
+USEA.US,D,20251001,000000,1.67,1.6978,1.6494,1.66,5998,0
+USEA.US,D,20251002,000000,1.64,1.698,1.64,1.6899,8843,0
+USEA.US,D,20251003,000000,1.69,1.695,1.67,1.6805,23755,0
+USEA.US,D,20251006,000000,1.64,1.7,1.64,1.7,15968,0
+USEA.US,D,20251007,000000,1.7,1.75,1.6701,1.75,12482,0
+USEA.US,D,20251008,000000,1.75,1.75,1.7201,1.73,10446,0
+USEA.US,D,20251009,000000,1.69,1.745,1.69,1.72,16967,0
+USEA.US,D,20251010,000000,1.61,1.7172,1.61,1.61,44614,0
+USEA.US,D,20251013,000000,1.65,1.69,1.63,1.65,16703,0
+USEA.US,D,20251014,000000,1.66,1.69,1.64,1.66,70636,0
+USEA.US,D,20251015,000000,1.66,1.68,1.64,1.67,41513,0
+USEA.US,D,20251016,000000,1.67,1.68,1.62,1.62,35400,0
+USEA.US,D,20251017,000000,1.65,1.67,1.64,1.665,19686,0
+USEA.US,D,20251020,000000,1.67,1.68,1.67,1.6799,5926,0
+USEA.US,D,20251021,000000,1.68,1.68,1.63,1.63,23758,0
+USEA.US,D,20251022,000000,1.65,1.68,1.61,1.63,19784,0
+USEA.US,D,20251023,000000,1.63,1.63,1.6101,1.625,11897,0
+USEA.US,D,20251024,000000,1.64,1.6668,1.64,1.65,8150,0
+USEA.US,D,20251027,000000,1.66,1.678,1.65,1.665,23374,0
+USEA.US,D,20251028,000000,1.65,1.67,1.65,1.6581,8067,0
+USEA.US,D,20251029,000000,1.69,1.69,1.6501,1.67,16511,0
+USEA.US,D,20251030,000000,1.6646,1.68,1.65,1.67,12408,0
+USEA.US,D,20251031,000000,1.68,1.68,1.63,1.63,7266,0
+USEA.US,D,20251103,000000,1.63,1.63,1.505,1.5852,49603,0
+USEA.US,D,20251104,000000,1.615,1.6337,1.498,1.51,61970,0
+USEA.US,D,20251105,000000,1.5,1.54,1.5,1.53,20555,0
+USEA.US,D,20251106,000000,1.5,1.51,1.48,1.48,11920,0
+USEA.US,D,20251107,000000,1.49,1.495,1.45,1.49,15483,0
+USEA.US,D,20251110,000000,1.525,1.5823,1.507,1.555,9260,0
+USEA.US,D,20251111,000000,1.63,1.73,1.5901,1.6,140773,0
+USEA.US,D,20251112,000000,1.61,1.69,1.56,1.66,205269,0
+USEA.US,D,20251113,000000,1.67,1.72,1.63,1.67,45437,0
+USEA.US,D,20251114,000000,1.7,1.7198,1.417,1.58,84477,0
+USEA.US,D,20251117,000000,1.6,1.7399,1.56,1.59,50835,0
+USEA.US,D,20251118,000000,1.58,1.64,1.5761,1.6,26368,0
+USEA.US,D,20251119,000000,1.6,1.6315,1.56,1.56,59181,0
+USEA.US,D,20251120,000000,1.6,1.6199,1.55,1.56,74268,0
+USEA.US,D,20251121,000000,1.56,1.59,1.56,1.58,28749,0
+USEA.US,D,20251124,000000,1.56,1.62,1.545,1.58,123980,0
+USEA.US,D,20251125,000000,1.59,1.6599,1.57,1.59,46651,0
+USEA.US,D,20251126,000000,1.63,1.71,1.6,1.68,45873,0
+USEA.US,D,20251128,000000,1.69,1.78,1.69,1.74,51800,0
+USEA.US,D,20251201,000000,1.77,1.78,1.59,1.65,139942,0
+USEA.US,D,20251202,000000,1.68,1.6899,1.65,1.6574,29763,0
+USEA.US,D,20251203,000000,1.69,1.76,1.67,1.74,55980,0
+USEA.US,D,20251204,000000,1.75,1.75,1.71,1.71,22070,0
+USEA.US,D,20251205,000000,1.75,1.865,1.67,1.84,270506,0
+USEA.US,D,20251208,000000,1.9,1.9,1.86,1.9,98838,0
+USEA.US,D,20251209,000000,1.84,1.9,1.811,1.83,66194,0
+USEA.US,D,20251210,000000,1.84,1.88,1.84,1.84,15903,0
+USEA.US,D,20251211,000000,1.88,1.9,1.85,1.87,26442,0
+USEA.US,D,20251212,000000,1.85,1.9,1.85,1.88,46951,0
+USEA.US,D,20251215,000000,1.89,1.8999,1.84,1.84,22884,0
+USEA.US,D,20251216,000000,1.87,1.9,1.85,1.9,51594,0
+USEA.US,D,20251217,000000,1.9,1.9,1.83,1.84,44846,0
+USEA.US,D,20251218,000000,1.84,1.8973,1.81,1.86,25927,0
+USEA.US,D,20251219,000000,1.9,1.9,1.83,1.89,33815,0
+USEA.US,D,20251222,000000,1.89,1.9,1.83,1.89,54326,0
+USEA.US,D,20251223,000000,1.89,2.12,1.8773,2.01,292161,0
+USEA.US,D,20251224,000000,2.05,2.12,2.0455,2.1,53327,0
+USEA.US,D,20251226,000000,2.14,2.224,2.12,2.17,217693,0
+USEA.US,D,20251229,000000,2.04,2.13,1.8,1.8,180631,0
+USEA.US,D,20251230,000000,1.83,1.83,1.6361,1.67,123697,0
+USEA.US,D,20251231,000000,1.67,1.74,1.66,1.7,34132,0
+USEA.US,D,20260102,000000,1.7,1.78,1.7,1.77,17198,0
+USEA.US,D,20260105,000000,1.75,1.825,1.7,1.71,43276,0
+USEA.US,D,20260106,000000,1.71,1.8052,1.71,1.75,16257,0
+USEA.US,D,20260107,000000,1.72,1.7822,1.68,1.77,99526,0
+USEA.US,D,20260108,000000,1.78,1.82,1.71,1.74,12770,0
+USEA.US,D,20260109,000000,1.73,1.7899,1.67,1.71,23214,0
+USEA.US,D,20260112,000000,1.79,1.83,1.71,1.73,77750,0
+USEA.US,D,20260113,000000,1.73,1.7995,1.69,1.7,63106,0
+USEA.US,D,20260114,000000,1.73,1.81,1.73,1.79,30788,0
+USEA.US,D,20260115,000000,1.82,1.85,1.73,1.77,26681,0
+USEA.US,D,20260116,000000,1.77,1.8499,1.77,1.83,57916,0
+USEA.US,D,20260120,000000,1.81,1.83,1.77,1.83,16445,0
+USEA.US,D,20260121,000000,1.82,1.84,1.8,1.8,10726,0
+USEA.US,D,20260122,000000,1.8299,1.8791,1.81,1.85,34213,0
+USEA.US,D,20260123,000000,1.87,1.87,1.825,1.84,15269,0
+USEA.US,D,20260126,000000,1.85,1.91,1.824,1.85,48875,0
+USEA.US,D,20260127,000000,1.85,1.99,1.8101,1.85,18043,0
+USEA.US,D,20260128,000000,1.86,1.9,1.77,1.77,21994,0
+USEA.US,D,20260129,000000,1.8,1.866,1.76,1.77,15324,0
+USEA.US,D,20260130,000000,1.755,1.85,1.755,1.78,44039,0
+USEA.US,D,20260202,000000,1.76,1.83,1.75,1.8,63474,0
+USEA.US,D,20260203,000000,1.82,1.82,1.75,1.76,31210,0
+USEA.US,D,20260204,000000,1.75,1.77,1.6545,1.67,70274,0
+USEA.US,D,20260205,000000,1.67,1.76,1.6208,1.65,40137,0
+USEA.US,D,20260206,000000,1.68,1.78,1.6658,1.7,77000,0
+USEA.US,D,20260209,000000,1.75,1.85,1.75,1.82,119928,0
+USEA.US,D,20260210,000000,1.8,1.84,1.79,1.82,48836,0
+USEA.US,D,20260211,000000,1.83,1.895,1.802,1.87,38384,0
+USEA.US,D,20260212,000000,1.89,1.89,1.6765,1.79,118385,0
+USEA.US,D,20260213,000000,1.79,1.845,1.77,1.82,24744,0
+USEA.US,D,20260217,000000,1.82,1.9302,1.82,1.9,182212,0
+USEA.US,D,20260218,000000,1.9,1.9001,1.84,1.88,44986,0

daily/us/nasdaq stocks/3/uuug.us.txt

@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UUUG.US,D,20260113,000000,15.5,16.23,15.1992,15.1992,45485,0
+UUUG.US,D,20260114,000000,15,18.17,14.87,17.5133,61824,0
+UUUG.US,D,20260115,000000,17.8,20.2,17,17.5485,130518,0
+UUUG.US,D,20260116,000000,18.88,19.94,17.55,19.2966,125400,0
+UUUG.US,D,20260120,000000,18.44,23.48,18.44,22.0036,264550,0
+UUUG.US,D,20260121,000000,20.88,21.35,17.175,20.12,408327,0
+UUUG.US,D,20260122,000000,20.12,24.73,19.66,23.4703,326416,0
+UUUG.US,D,20260123,000000,24.03,26.62,22.6584,25.5451,360917,0
+UUUG.US,D,20260126,000000,28.64,28.64,19.6165,21.3111,780040,0
+UUUG.US,D,20260127,000000,20.51,23.2,19.6,22.7093,308234,0
+UUUG.US,D,20260128,000000,24.18,30,23.42,29.48,501788,0
+UUUG.US,D,20260129,000000,26.6,27.09,19.5,23.4578,716277,0
+UUUG.US,D,20260130,000000,21.98,23.8999,17.27,18.55,580573,0
+UUUG.US,D,20260202,000000,20.11,20.77,16,16.32,411441,0
+UUUG.US,D,20260203,000000,18.37,22.085,18.13,21.92,502012,0
+UUUG.US,D,20260204,000000,21.95,22,14.32,16.35,421390,0
+UUUG.US,D,20260205,000000,14.67,16.18,13.3321,13.51,257042,0
+UUUG.US,D,20260206,000000,14.92,15.8,13.63,15.7262,294160,0
+UUUG.US,D,20260209,000000,15.67,18.7,15.08,18.39,303258,0
+UUUG.US,D,20260210,000000,18.3,18.3,15.84,16.2642,316168,0
+UUUG.US,D,20260211,000000,18.45,19.5,15.3001,17.435,620017,0
+UUUG.US,D,20260212,000000,18.51,18.51,15,15.58,265004,0
+UUUG.US,D,20260213,000000,15.11,16.39,13.9225,14.75,155106,0
+UUUG.US,D,20260217,000000,14.49,14.58,12.56,14.5,217429,0
+UUUG.US,D,20260218,000000,14.94,16,14.84,15.52,221137,0

daily/us/nasdaq stocks/3/uyscr.us.txt

@@ -0,0 +1,63 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UYSCR.US,D,20250528,000000,0.23,0.23,0.2,0.2,30400,0
+UYSCR.US,D,20250529,000000,0.18,0.2,0.18,0.2,181750,0
+UYSCR.US,D,20250602,000000,0.2,0.2,0.2,0.2,30000,0
+UYSCR.US,D,20250603,000000,0.2,0.2,0.2,0.2,17400,0
+UYSCR.US,D,20250604,000000,0.2,0.2001,0.2,0.2,711522,0
+UYSCR.US,D,20250605,000000,0.2,0.2,0.2,0.2,50000,0
+UYSCR.US,D,20250606,000000,0.2,0.2,0.2,0.2,1100,0
+UYSCR.US,D,20250616,000000,0.22,0.22,0.204,0.2041,7500,0
+UYSCR.US,D,20250618,000000,0.1997,0.1997,0.1997,0.1997,4700,0
+UYSCR.US,D,20250620,000000,0.2,0.2,0.2,0.2,202300,0
+UYSCR.US,D,20250623,000000,0.202,0.202,0.2,0.2,20000,0
+UYSCR.US,D,20250624,000000,0.2,0.2,0.2,0.2,250000,0
+UYSCR.US,D,20250625,000000,0.2,0.2,0.2,0.2,103300,0
+UYSCR.US,D,20250702,000000,0.2,0.2,0.2,0.2,116922,0
+UYSCR.US,D,20250709,000000,0.2,0.2,0.2,0.2,25000,0
+UYSCR.US,D,20250722,000000,0.2301,0.2301,0.2101,0.2101,96300,0
+UYSCR.US,D,20250723,000000,0.21,0.25,0.21,0.23,198792,0
+UYSCR.US,D,20250724,000000,0.23,0.23,0.23,0.23,120,0
+UYSCR.US,D,20250725,000000,0.27,0.27,0.27,0.27,21000,0
+UYSCR.US,D,20250728,000000,0.2699,0.2699,0.226,0.226,7060,0
+UYSCR.US,D,20250729,000000,0.243799,0.243799,0.226,0.226,300,0
+UYSCR.US,D,20250731,000000,0.2599,0.2599,0.2499,0.2499,235,0
+UYSCR.US,D,20250804,000000,0.48,0.48,0.226,0.23,70867,0
+UYSCR.US,D,20250807,000000,0.24,0.25,0.24,0.24,1300,0
+UYSCR.US,D,20250808,000000,0.2408,0.2555,0.2301,0.2301,2900,0
+UYSCR.US,D,20250813,000000,0.23,0.24,0.222,0.23,5700,0
+UYSCR.US,D,20250825,000000,0.2,0.23,0.2,0.2206,38324,0
+UYSCR.US,D,20250826,000000,0.2298,0.2298,0.22,0.22,1000,0
+UYSCR.US,D,20250828,000000,0.228,0.24,0.219562,0.24,111498,0
+UYSCR.US,D,20250829,000000,0.23005,0.23005,0.23005,0.23005,439,0
+UYSCR.US,D,20250903,000000,0.210101,0.246,0.210101,0.246,2051,0
+UYSCR.US,D,20250904,000000,0.24,0.24,0.24,0.24,521,0
+UYSCR.US,D,20250905,000000,0.24,0.24,0.24,0.24,106,0
+UYSCR.US,D,20250910,000000,0.1801,0.23,0.1801,0.23,5800,0
+UYSCR.US,D,20250911,000000,0.23,0.23,0.23,0.23,2400,0
+UYSCR.US,D,20250915,000000,0.211,0.211,0.211,0.211,208,0
+UYSCR.US,D,20250917,000000,0.23,0.2484,0.23,0.2394,14762,0
+UYSCR.US,D,20250918,000000,0.23,0.24,0.23,0.24,11109,0
+UYSCR.US,D,20250922,000000,0.25,0.25,0.25,0.25,729,0
+UYSCR.US,D,20250923,000000,0.3499,0.3499,0.23,0.27,18159,0
+UYSCR.US,D,20251003,000000,0.2442,0.2442,0.24,0.24,405,0
+UYSCR.US,D,20251006,000000,0.25,0.25,0.25,0.25,1240,0
+UYSCR.US,D,20251009,000000,0.27,0.27,0.27,0.27,100,0
+UYSCR.US,D,20251107,000000,0.237,0.2999,0.2001,0.2999,7820,0
+UYSCR.US,D,20251112,000000,0.27,0.27,0.27,0.27,368,0
+UYSCR.US,D,20251125,000000,0.26,0.26,0.26,0.26,120,0
+UYSCR.US,D,20251128,000000,0.26,0.262,0.26,0.26,1298,0
+UYSCR.US,D,20251202,000000,0.2211,0.2211,0.2012,0.2012,4000,0
+UYSCR.US,D,20251203,000000,0.25,0.25,0.24,0.25,4500,0
+UYSCR.US,D,20251204,000000,0.266,0.266,0.266,0.266,154,0
+UYSCR.US,D,20251215,000000,0.269,0.269,0.269,0.269,500,0
+UYSCR.US,D,20251218,000000,0.2211,0.269,0.2138,0.269,800,0
+UYSCR.US,D,20251223,000000,0.269,0.269,0.269,0.269,114,0
+UYSCR.US,D,20260108,000000,0.2268,0.2268,0.2266,0.2266,380,0
+UYSCR.US,D,20260116,000000,0.2,0.23,0.2,0.2,5620,0
+UYSCR.US,D,20260120,000000,0.16,0.16,0.16,0.16,300,0
+UYSCR.US,D,20260121,000000,0.1301,0.1429,0.1301,0.1429,1631,0
+UYSCR.US,D,20260123,000000,0.2342,0.2342,0.2,0.2,75805,0
+UYSCR.US,D,20260126,000000,0.269,0.269,0.2,0.2,7421,0
+UYSCR.US,D,20260127,000000,0.1832,0.2001,0.1832,0.2001,428,0
+UYSCR.US,D,20260128,000000,0.16,0.16,0.16,0.16,442,0
+UYSCR.US,D,20260129,000000,0.2,0.23,0.2,0.23,611,0

daily/us/nasdaq stocks/3/vera.us.txt

@@ -0,0 +1,1197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VERA.US,D,20210514,000000,11.41,13.1499,11.3,11.5,646279,0
+VERA.US,D,20210517,000000,11.5,12.29,11.39,12.25,78767,0
+VERA.US,D,20210518,000000,12.25,12.35,11.7601,12.35,11896,0
+VERA.US,D,20210519,000000,12.57,16.11,11.88,15.26,75331,0
+VERA.US,D,20210520,000000,15,26.97,14.88,19.36,592522,0
+VERA.US,D,20210521,000000,18.39,20.05,18.3879,19.75,69726,0
+VERA.US,D,20210524,000000,20.2,21.4999,19.01,19.97,93319,0
+VERA.US,D,20210525,000000,20,20.31,19.5,19.74,37855,0
+VERA.US,D,20210526,000000,19.62,20,19.1801,19.5,12927,0
+VERA.US,D,20210527,000000,19.5,19.5,16.35,18.42,76373,0
+VERA.US,D,20210528,000000,18.78,18.85,16.22,17.25,28633,0
+VERA.US,D,20210601,000000,17.25,17.54,15.4901,15.55,32896,0
+VERA.US,D,20210602,000000,15.6,16.13,15.53,15.72,23093,0
+VERA.US,D,20210603,000000,15,15.9115,14.15,14.85,11915,0
+VERA.US,D,20210604,000000,14.35,15.3,14.35,14.71,11521,0
+VERA.US,D,20210607,000000,15.07,15.07,13.01,13.45,22393,0
+VERA.US,D,20210608,000000,14.76,18.75,14.58,14.97,176722,0
+VERA.US,D,20210609,000000,15.41,15.9732,14.6359,15.25,43810,0
+VERA.US,D,20210610,000000,15.15,15.5,14.66,14.97,13439,0
+VERA.US,D,20210611,000000,15.29,15.29,14.6,14.61,15589,0
+VERA.US,D,20210614,000000,14.9,15.5734,14.64,15.43,36113,0
+VERA.US,D,20210615,000000,15.06,16.0223,14.99,16,80295,0
+VERA.US,D,20210616,000000,15.86,16,15.26,15.77,39435,0
+VERA.US,D,20210617,000000,15.41,15.8299,15.2601,15.42,17816,0
+VERA.US,D,20210618,000000,15.37,15.7,14.06,14.09,85958,0
+VERA.US,D,20210621,000000,14.26,14.8,14,14.25,40466,0
+VERA.US,D,20210622,000000,15.33,16.4693,14.0499,15.84,21703,0
+VERA.US,D,20210623,000000,15.43,15.85,15.3,15.85,14009,0
+VERA.US,D,20210624,000000,15.37,15.495,14.53,14.66,16207,0
+VERA.US,D,20210625,000000,14.79,15.195,14.52,14.65,4229,0
+VERA.US,D,20210628,000000,14.51,15.17,14.4,14.4,31479,0
+VERA.US,D,20210629,000000,14.5,14.8,13.51,13.7,30883,0
+VERA.US,D,20210630,000000,13.9,13.9951,13.01,13.26,28153,0
+VERA.US,D,20210701,000000,13.28,14.3424,13.15,13.71,18522,0
+VERA.US,D,20210702,000000,14.14,14.43,13.5,14.06,6207,0
+VERA.US,D,20210706,000000,14,14.45,13.7,14.29,3047,0
+VERA.US,D,20210707,000000,14.5,15.1,14.07,14.2,9413,0
+VERA.US,D,20210708,000000,13.5,15,13.5,14.5,10067,0
+VERA.US,D,20210709,000000,14.55,14.55,13.51,13.92,2298,0
+VERA.US,D,20210712,000000,14,14.97,14,14.89,4042,0
+VERA.US,D,20210713,000000,14.2322,14.97,14.2322,14.87,7869,0
+VERA.US,D,20210714,000000,14.47,14.9571,13.6601,14.44,6786,0
+VERA.US,D,20210715,000000,14.87,14.9,14.675,14.8999,5082,0
+VERA.US,D,20210716,000000,14.95,15.58,14.5035,14.85,8149,0
+VERA.US,D,20210719,000000,15,15.98,14.8,15.98,9341,0
+VERA.US,D,20210720,000000,15.9,16.67,15.7944,16.5,13254,0
+VERA.US,D,20210721,000000,16.7,17.01,16.25,16.5,9975,0
+VERA.US,D,20210722,000000,17.04,17.55,16.1278,16.58,5300,0
+VERA.US,D,20210723,000000,17.33,17.91,17,17.6,4256,0
+VERA.US,D,20210726,000000,17.6,18,17.0288,17.85,5754,0
+VERA.US,D,20210727,000000,17.53,18,17,17.63,11246,0
+VERA.US,D,20210728,000000,17.5,18,17.25,17.9,29707,0
+VERA.US,D,20210729,000000,17.8722,18,17.625,18,18002,0
+VERA.US,D,20210730,000000,17.58,18,17.0901,18,4846,0
+VERA.US,D,20210802,000000,17.99,17.99,17.19,17.4,3556,0
+VERA.US,D,20210803,000000,17.1401,17.35,16.75,17.25,9674,0
+VERA.US,D,20210804,000000,17.23,17.5,16.51,17.07,27236,0
+VERA.US,D,20210805,000000,17.1,17.5,16.935,17.1,23406,0
+VERA.US,D,20210806,000000,17.2,17.49,16.68,17.49,6688,0
+VERA.US,D,20210809,000000,17.3331,17.49,16.67,16.67,13952,0
+VERA.US,D,20210810,000000,16.82,17.3912,16.51,17.06,2901,0
+VERA.US,D,20210811,000000,16.86,17.43,16.51,16.7,26663,0
+VERA.US,D,20210812,000000,16.63,17,16.56,16.76,2231,0
+VERA.US,D,20210813,000000,16.538,17,16.538,16.94,6466,0
+VERA.US,D,20210816,000000,17,17,16.53,17,3032,0
+VERA.US,D,20210817,000000,16.68,17,16.52,16.99,14193,0
+VERA.US,D,20210818,000000,16.94,17.86,16.71,17.5,9873,0
+VERA.US,D,20210819,000000,16.6837,17,16.5101,17,7648,0
+VERA.US,D,20210820,000000,18,18.99,17,18.9,10287,0
+VERA.US,D,20210823,000000,19,19.5,18.29,18.29,11552,0
+VERA.US,D,20210824,000000,18.28,18.65,17.45,17.45,5802,0
+VERA.US,D,20210825,000000,16.8,17.79,16.67,17,7758,0
+VERA.US,D,20210826,000000,16.73,17,14,14.25,17582,0
+VERA.US,D,20210827,000000,14.8,17.02,14.77,15.91,27646,0
+VERA.US,D,20210830,000000,16.5,17.175,14.26,14.8,19606,0
+VERA.US,D,20210831,000000,14.5,15.925,14.5,14.74,12181,0
+VERA.US,D,20210901,000000,15.08,16.8688,14.74,16.14,31348,0
+VERA.US,D,20210902,000000,16.33,19.48,15.9475,19.44,61301,0
+VERA.US,D,20210903,000000,19.98,28.7425,18.26,25.8,351683,0
+VERA.US,D,20210907,000000,25.69,26.9999,23,25.72,114226,0
+VERA.US,D,20210908,000000,24.91,28,24,24.76,93085,0
+VERA.US,D,20210909,000000,24.67,29.25,24.67,25.74,69908,0
+VERA.US,D,20210910,000000,26.2,28.9996,24.52,26.13,67852,0
+VERA.US,D,20210913,000000,27.23,27.46,25.75,26.44,58394,0
+VERA.US,D,20210914,000000,26.75,28.65,26.48,27.16,85101,0
+VERA.US,D,20210915,000000,26.65,31.41,26.43,30.6,185990,0
+VERA.US,D,20210916,000000,30.62,33.45,21.07,22.48,271520,0
+VERA.US,D,20210917,000000,21.67,22.7175,18,20.93,911600,0
+VERA.US,D,20210920,000000,20.2,20.2766,16.73,17.75,158831,0
+VERA.US,D,20210921,000000,17.6,18.0073,15.5,16.36,173318,0
+VERA.US,D,20210922,000000,17.41,17.75,15.1401,15.92,134257,0
+VERA.US,D,20210923,000000,16.13,17.54,15.86,17.34,187072,0
+VERA.US,D,20210924,000000,16.84,17.4358,16.2,16.8,149555,0
+VERA.US,D,20210927,000000,16.82,18.1003,16.33,17.43,148777,0
+VERA.US,D,20210928,000000,17.18,17.51,15.97,16.06,68271,0
+VERA.US,D,20210929,000000,16.01,17.46,16.01,16.43,36263,0
+VERA.US,D,20210930,000000,16.69,17.4,16.07,17.35,44047,0
+VERA.US,D,20211001,000000,17.46,18.3,16.72,18.18,54793,0
+VERA.US,D,20211004,000000,18.13,18.13,14.59,16.88,136225,0
+VERA.US,D,20211005,000000,16.7,18.25,15.41,15.43,76557,0
+VERA.US,D,20211006,000000,15.5,16.59,14.98,15.62,38268,0
+VERA.US,D,20211007,000000,15.62,16.9999,15.62,16.3,22420,0
+VERA.US,D,20211008,000000,16.47,16.47,15,15.31,15975,0
+VERA.US,D,20211011,000000,15.07,16.6,15.07,16.09,37699,0
+VERA.US,D,20211012,000000,15.88,17.79,15.2701,17.7,62062,0
+VERA.US,D,20211013,000000,17.3,18.5,16.36,17.63,36568,0
+VERA.US,D,20211014,000000,17.67,18.19,16.24,16.32,41523,0
+VERA.US,D,20211015,000000,16.91,17.53,14.43,15.01,72924,0
+VERA.US,D,20211018,000000,15.01,16.61,14.74,16.31,34654,0
+VERA.US,D,20211019,000000,16.47,17.2,15.69,16.92,39319,0
+VERA.US,D,20211020,000000,16.68,17.49,16.285,17.34,34153,0
+VERA.US,D,20211021,000000,17.02,17.17,15.7709,16.55,18920,0
+VERA.US,D,20211022,000000,16.43,17.44,16.2156,17.09,16035,0
+VERA.US,D,20211025,000000,16.88,17.48,16.45,17.45,13286,0
+VERA.US,D,20211026,000000,17.21,19.32,16.84,18.68,34769,0
+VERA.US,D,20211027,000000,18.76,18.76,17.01,17.17,18650,0
+VERA.US,D,20211028,000000,16.995,18.33,16.9743,17.64,10627,0
+VERA.US,D,20211029,000000,18.36,19.99,17.15,19.35,39852,0
+VERA.US,D,20211101,000000,19.34,19.34,17.26,17.71,18519,0
+VERA.US,D,20211102,000000,17.6,18.37,17.3182,17.8,19377,0
+VERA.US,D,20211103,000000,17.97,19.29,17.7,19.05,16040,0
+VERA.US,D,20211104,000000,19.23,19.23,17.39,17.8,31783,0
+VERA.US,D,20211105,000000,18,21,18,19.75,57408,0
+VERA.US,D,20211108,000000,19.7,20.9182,18.8934,20.37,14572,0
+VERA.US,D,20211109,000000,20.45,25.73,19.13,25.19,36438,0
+VERA.US,D,20211110,000000,25.13,27.99,21.075,23.53,70362,0
+VERA.US,D,20211111,000000,22.106,25.0341,20.21,22.26,46532,0
+VERA.US,D,20211112,000000,21.2064,24.34,20.9773,22.51,51831,0
+VERA.US,D,20211115,000000,22.54,23.66,21.6001,23.4,32408,0
+VERA.US,D,20211116,000000,23,25,22.54,24.55,55422,0
+VERA.US,D,20211117,000000,24.55,24.94,22.09,24.75,45274,0
+VERA.US,D,20211118,000000,25.1,28.88,23.3707,28.43,62687,0
+VERA.US,D,20211119,000000,28.47,32.7577,27.03,31.2,82071,0
+VERA.US,D,20211122,000000,30.83,32.875,26.06,26.89,50124,0
+VERA.US,D,20211123,000000,27.01,28.74,24.8201,25.59,39574,0
+VERA.US,D,20211124,000000,25.9899,27,25.24,26.5,14587,0
+VERA.US,D,20211126,000000,28.14,33.27,25.03,30,45100,0
+VERA.US,D,20211129,000000,29.61,32.74,28.58,31.47,74021,0
+VERA.US,D,20211130,000000,31.84,35.8,30.33,35.8,58319,0
+VERA.US,D,20211201,000000,36,37.11,31.42,33.28,62674,0
+VERA.US,D,20211202,000000,33.28,34.64,27.72,28.5,39008,0
+VERA.US,D,20211203,000000,27.95,29,26.18,28.05,38123,0
+VERA.US,D,20211206,000000,28.55,32.3958,26.72,30.58,43045,0
+VERA.US,D,20211207,000000,30.58,31.2,27.86,28.89,46579,0
+VERA.US,D,20211208,000000,28.85,28.85,23.655,24.13,86081,0
+VERA.US,D,20211209,000000,24.16,26.4359,23.54,24.5,77086,0
+VERA.US,D,20211210,000000,24.15,25.22,23.65,24.36,36864,0
+VERA.US,D,20211213,000000,24.96,25.61,23.37,23.8,62198,0
+VERA.US,D,20211214,000000,23.69,23.95,22,22.79,43477,0
+VERA.US,D,20211215,000000,23.67,23.67,20.82,22.51,68810,0
+VERA.US,D,20211216,000000,22.965,22.965,20.33,22.2,121298,0
+VERA.US,D,20211217,000000,22.08,25.35,20.11,24.74,403961,0
+VERA.US,D,20211220,000000,23.1,24.59,19.5901,20.27,266628,0
+VERA.US,D,20211221,000000,20.01,21.0759,19.42,20.3,190855,0
+VERA.US,D,20211222,000000,20.32,21.435,19.46,20.63,126852,0
+VERA.US,D,20211223,000000,20.25,23,19.42,22.84,66261,0
+VERA.US,D,20211227,000000,22.96,23.04,21.17,22.57,26944,0
+VERA.US,D,20211228,000000,22.35,24.45,22.35,23.99,35082,0
+VERA.US,D,20211229,000000,23.84,26.02,22.2,25.03,59536,0
+VERA.US,D,20211230,000000,25.22,27.97,24.1621,25.3,48457,0
+VERA.US,D,20211231,000000,25.3,27.83,25.3,26.72,58397,0
+VERA.US,D,20220103,000000,27.07,28.5,24.66,28.06,68367,0
+VERA.US,D,20220104,000000,27.74,29.2,24.78,27.04,49982,0
+VERA.US,D,20220105,000000,26.87,26.87,21.7701,22.32,51899,0
+VERA.US,D,20220106,000000,22.45,24.32,20.2801,23.71,81878,0
+VERA.US,D,20220107,000000,22.57,22.965,20.4001,21.14,56935,0
+VERA.US,D,20220110,000000,21.45,22.63,20.51,21.75,45204,0
+VERA.US,D,20220111,000000,21.32,23.41,20.98,22.35,54828,0
+VERA.US,D,20220112,000000,21.89,23.5,20.42,22,55104,0
+VERA.US,D,20220113,000000,22.44,22.57,20.55,20.57,66421,0
+VERA.US,D,20220114,000000,20.01,20.82,19.245,19.99,58291,0
+VERA.US,D,20220118,000000,19,20.63,18.25,19.54,52038,0
+VERA.US,D,20220119,000000,20.02,21.72,19.13,19.85,50370,0
+VERA.US,D,20220120,000000,19.18,21.25,18.55,19.6,68226,0
+VERA.US,D,20220121,000000,19.03,20.97,18.98,19.07,47657,0
+VERA.US,D,20220124,000000,18.94,20.8,18.12,19.56,53500,0
+VERA.US,D,20220125,000000,18.97,20.16,18.46,19.32,26543,0
+VERA.US,D,20220126,000000,19.77,19.77,18.65,19.04,53807,0
+VERA.US,D,20220127,000000,19.18,20.575,18.415,20.02,46233,0
+VERA.US,D,20220128,000000,20.01,20.01,18,19.49,69817,0
+VERA.US,D,20220131,000000,19.21,20.615,18.5401,19.93,53834,0
+VERA.US,D,20220201,000000,19.95,20.33,19.18,20.11,23196,0
+VERA.US,D,20220202,000000,20.23,20.23,18.805,19,34924,0
+VERA.US,D,20220203,000000,18.66,19.197,18,18.85,40570,0
+VERA.US,D,20220204,000000,18.61,19.05,18.18,18.91,81774,0
+VERA.US,D,20220207,000000,18.72,20.7284,18.72,20.37,34985,0
+VERA.US,D,20220208,000000,18,21.465,17.94,20.855,189567,0
+VERA.US,D,20220209,000000,22.8854,22.8854,18.9,19.05,196651,0
+VERA.US,D,20220210,000000,18.73,18.93,16.5,17.8,1196541,0
+VERA.US,D,20220211,000000,18.09,19.79,17.52,18.57,140798,0
+VERA.US,D,20220214,000000,18.55,20.5,17.665,19.14,199941,0
+VERA.US,D,20220215,000000,19.59,20.485,18.9,19.83,157407,0
+VERA.US,D,20220216,000000,20.01,21.225,19.47,20.94,137823,0
+VERA.US,D,20220217,000000,20.42,21.49,20.01,20.99,123623,0
+VERA.US,D,20220218,000000,20.6,22.83,20.6,21.84,67351,0
+VERA.US,D,20220222,000000,21.69,22.87,21.1,22.15,106411,0
+VERA.US,D,20220223,000000,21.94,23.13,21.46,21.67,75086,0
+VERA.US,D,20220224,000000,21.48,22,20.49,21.47,52417,0
+VERA.US,D,20220225,000000,21.51,23.18,20.63,22.95,100339,0
+VERA.US,D,20220228,000000,23.13,24.24,22.37,23.21,125310,0
+VERA.US,D,20220301,000000,23.485,23.5,21.87,22.88,99254,0
+VERA.US,D,20220302,000000,22.73,23.79,22.18,22.59,87196,0
+VERA.US,D,20220303,000000,22.87,23.36,21.56,22.24,88157,0
+VERA.US,D,20220304,000000,22.27,23.88,21.88,22.85,64421,0
+VERA.US,D,20220307,000000,23.12,23.77,21.02,21.39,131196,0
+VERA.US,D,20220308,000000,21.04,23.225,20.62,22.17,89833,0
+VERA.US,D,20220309,000000,22.2,23.225,22.2,23.04,60247,0
+VERA.US,D,20220310,000000,22.81,24.35,22.43,23.82,87201,0
+VERA.US,D,20220311,000000,23.65,24.125,22.71,23.45,122198,0
+VERA.US,D,20220314,000000,23.72,24.1,22.89,23.03,63259,0
+VERA.US,D,20220315,000000,23.17,24.28,21.38,24.01,74628,0
+VERA.US,D,20220316,000000,24.08,24.95,23.45,24.1,122938,0
+VERA.US,D,20220317,000000,24.69,24.98,23.01,23.78,138913,0
+VERA.US,D,20220318,000000,24.41,24.945,22.58,23,745595,0
+VERA.US,D,20220321,000000,22.3,22.67,21.04,21.32,74023,0
+VERA.US,D,20220322,000000,21.2,22.5,20.105,22.23,89186,0
+VERA.US,D,20220323,000000,21.95,22.41,20.24,20.62,47759,0
+VERA.US,D,20220324,000000,20.36,21.64,19.44,21.6,55366,0
+VERA.US,D,20220325,000000,21.99,23.125,21.66,22.72,37472,0
+VERA.US,D,20220328,000000,22.95,22.9711,21.51,22.1,37784,0
+VERA.US,D,20220329,000000,22.28,24,22.28,22.92,42163,0
+VERA.US,D,20220330,000000,22.75,23.57,22.48,22.6,29582,0
+VERA.US,D,20220331,000000,22.79,24.94,22.26,23.49,91757,0
+VERA.US,D,20220401,000000,23.36,23.5775,22.28,22.86,87581,0
+VERA.US,D,20220404,000000,22.1975,23.01,22.19,22.85,27330,0
+VERA.US,D,20220405,000000,23.33,24.72,22.995,23.18,55896,0
+VERA.US,D,20220406,000000,23.13,23.27,22.04,22.82,116329,0
+VERA.US,D,20220407,000000,22.82,22.8263,21.79,22.69,40179,0
+VERA.US,D,20220408,000000,22.52,23.22,22.52,23.09,21503,0
+VERA.US,D,20220411,000000,23.11,24.5299,22.31,23.02,39899,0
+VERA.US,D,20220412,000000,23.49,23.49,22.44,22.54,16590,0
+VERA.US,D,20220413,000000,22.78,23.7484,22.2,22.99,47724,0
+VERA.US,D,20220414,000000,23.36,23.7718,22.61,23.12,34355,0
+VERA.US,D,20220418,000000,23,23.94,22.88,23.25,44547,0
+VERA.US,D,20220419,000000,24.56,24.59,23.01,23.4,115232,0
+VERA.US,D,20220420,000000,23.47,23.54,22.33,23.04,119808,0
+VERA.US,D,20220421,000000,22.92,23.13,21.81,22.21,58126,0
+VERA.US,D,20220422,000000,22.07,22.07,21.07,21.69,45881,0
+VERA.US,D,20220425,000000,21.29,22.6,20.98,21.18,508275,0
+VERA.US,D,20220426,000000,21,21,19.535,20.46,52676,0
+VERA.US,D,20220427,000000,20.22,22.47,19.82,19.95,36889,0
+VERA.US,D,20220428,000000,20.28,20.74,19.7,20.45,37456,0
+VERA.US,D,20220429,000000,20.13,20.42,19.485,20,35848,0
+VERA.US,D,20220502,000000,21.13,21.13,18.5,20.14,59402,0
+VERA.US,D,20220503,000000,20.03,20.075,18.59,19,32009,0
+VERA.US,D,20220504,000000,18.85,19,18.01,18.82,59264,0
+VERA.US,D,20220505,000000,18.5,18.76,18.1,18.59,57651,0
+VERA.US,D,20220506,000000,18.73,18.73,18.2101,18.51,57787,0
+VERA.US,D,20220509,000000,18.45,18.55,16.5301,16.62,267750,0
+VERA.US,D,20220510,000000,16.89,17.35,15.71,16.96,122285,0
+VERA.US,D,20220511,000000,16.95,17.13,15.11,15.14,118973,0
+VERA.US,D,20220512,000000,14.97,15.775,13.58,14.51,123968,0
+VERA.US,D,20220513,000000,14.68,16,14.68,15.29,240239,0
+VERA.US,D,20220516,000000,15.07,16.19,14.05,15.83,101333,0
+VERA.US,D,20220517,000000,16.12,17.8,16.12,17.68,159736,0
+VERA.US,D,20220518,000000,17.39,17.7606,16.16,16.41,71603,0
+VERA.US,D,20220519,000000,16.17,16.735,15.395,16.46,83296,0
+VERA.US,D,20220520,000000,16.84,17.63,16.32,17.03,63739,0
+VERA.US,D,20220523,000000,17.01,17.34,14.38,14.85,84099,0
+VERA.US,D,20220524,000000,14.87,16.28,14.51,16.14,66448,0
+VERA.US,D,20220525,000000,16,16.24,14.5,14.89,60199,0
+VERA.US,D,20220526,000000,14.94,15.075,14.5,14.84,38473,0
+VERA.US,D,20220527,000000,15.1,16.235,15.05,15.89,60565,0
+VERA.US,D,20220531,000000,15.65,15.76,14.265,14.54,261060,0
+VERA.US,D,20220601,000000,14.62,14.82,13.33,14.02,106004,0
+VERA.US,D,20220602,000000,14.1,14.51,13.97,14.25,90841,0
+VERA.US,D,20220603,000000,14.25,15.06,14.08,14.28,77492,0
+VERA.US,D,20220606,000000,14.42,14.61,13.0785,13.57,72219,0
+VERA.US,D,20220607,000000,13.59,14.29,13.58,13.83,105556,0
+VERA.US,D,20220608,000000,13.75,14.99,13.5,13.7,41462,0
+VERA.US,D,20220609,000000,13.78,14.1,13.53,13.88,183135,0
+VERA.US,D,20220610,000000,13.58,14.34,13.36,13.99,122005,0
+VERA.US,D,20220613,000000,13.62,13.62,12.285,12.99,93496,0
+VERA.US,D,20220614,000000,12.3991,13.13,12.3991,12.82,21808,0
+VERA.US,D,20220615,000000,13.05,14.285,13.05,13.99,62287,0
+VERA.US,D,20220616,000000,13.51,13.65,12.53,13.33,39246,0
+VERA.US,D,20220617,000000,13.5,15.57,13.5,13.92,171943,0
+VERA.US,D,20220621,000000,14.05,14.995,14.05,14.35,136900,0
+VERA.US,D,20220622,000000,14.14,15.12,14.02,14.22,135128,0
+VERA.US,D,20220623,000000,14.21,14.25,13.28,13.62,44001,0
+VERA.US,D,20220624,000000,13.9,14.68,13.54,14.2,269762,0
+VERA.US,D,20220627,000000,14.42,14.57,13.62,13.75,56073,0
+VERA.US,D,20220628,000000,13.92,13.92,13.02,13.32,66898,0
+VERA.US,D,20220629,000000,13.32,13.47,12.29,13.35,80134,0
+VERA.US,D,20220630,000000,13.09,14.05,13.09,13.61,73855,0
+VERA.US,D,20220701,000000,13.61,13.765,13.03,13.27,59756,0
+VERA.US,D,20220705,000000,12.96,14.26,12.96,13.95,116249,0
+VERA.US,D,20220706,000000,14.67,14.98,13.71,14,80367,0
+VERA.US,D,20220707,000000,14.28,15.89,14.28,14.9,74297,0
+VERA.US,D,20220708,000000,14.75,14.99,14.445,14.69,40586,0
+VERA.US,D,20220711,000000,14.05,14.33,13.45,13.51,31295,0
+VERA.US,D,20220712,000000,14.37,14.59,13.07,14.21,79297,0
+VERA.US,D,20220713,000000,14.07,14.975,13.835,14.88,104506,0
+VERA.US,D,20220714,000000,14.61,15.6,14.61,15.49,94602,0
+VERA.US,D,20220715,000000,15.93,16.71,15.5,15.95,53541,0
+VERA.US,D,20220718,000000,16.12,16.12,15.62,15.74,63532,0
+VERA.US,D,20220719,000000,15.91,16.55,15.46,16.19,76370,0
+VERA.US,D,20220720,000000,16.18,18,16.18,16.76,53691,0
+VERA.US,D,20220721,000000,16.8,17,15.9377,16.38,50998,0
+VERA.US,D,20220722,000000,16.69,17.81,16.19,16.23,37279,0
+VERA.US,D,20220725,000000,16.31,16.41,15.5,16.34,67947,0
+VERA.US,D,20220726,000000,16.4,17.47,16.2,17,75208,0
+VERA.US,D,20220727,000000,17.28,17.89,17.22,17.84,45364,0
+VERA.US,D,20220728,000000,17.76,17.76,17,17.63,35200,0
+VERA.US,D,20220729,000000,17.25,17.505,17.09,17.25,37230,0
+VERA.US,D,20220801,000000,17.05,17.755,16.85,17.02,63857,0
+VERA.US,D,20220802,000000,16.96,17.5,16.56,16.75,29069,0
+VERA.US,D,20220803,000000,16.81,18.13,16.81,17.54,47720,0
+VERA.US,D,20220804,000000,17.73,18.4,17.7,18.16,50854,0
+VERA.US,D,20220805,000000,18.48,19.79,18.21,18.32,68802,0
+VERA.US,D,20220808,000000,18.37,19.4,17.09,17.99,72418,0
+VERA.US,D,20220809,000000,17.95,18.3,16.27,17.95,88401,0
+VERA.US,D,20220810,000000,18.71,20,18.695,19.57,100964,0
+VERA.US,D,20220811,000000,19.57,19.61,18.48,19.35,53481,0
+VERA.US,D,20220812,000000,19.05,20.69,19.02,20.35,92593,0
+VERA.US,D,20220815,000000,20.43,21.97,20.32,21.65,52321,0
+VERA.US,D,20220816,000000,21.75,21.75,20.85,20.98,68929,0
+VERA.US,D,20220817,000000,20.6,21.1,19.74,19.88,48426,0
+VERA.US,D,20220818,000000,19.77,20.7,19.77,20.24,43490,0
+VERA.US,D,20220819,000000,19.87,20.25,18.2401,18.6,281708,0
+VERA.US,D,20220822,000000,20.33,20.33,17.995,18.21,46810,0
+VERA.US,D,20220823,000000,17.8486,19.5,17.8486,18.65,28291,0
+VERA.US,D,20220824,000000,18.9,21.48,18.86,20.38,60038,0
+VERA.US,D,20220825,000000,20.52,21.15,20.17,20.6,110632,0
+VERA.US,D,20220826,000000,20.41,20.95,19.1,19.64,99379,0
+VERA.US,D,20220829,000000,19,22.32,19,21.82,251771,0
+VERA.US,D,20220830,000000,21.89,22.6,20.04,20.51,227629,0
+VERA.US,D,20220831,000000,20.46,21.79,20.43,21.73,113869,0
+VERA.US,D,20220901,000000,21.26,21.75,20.67,21.4,100966,0
+VERA.US,D,20220902,000000,21.6,21.97,18.97,19.21,127975,0
+VERA.US,D,20220906,000000,19.21,19.79,18.5001,19.07,42844,0
+VERA.US,D,20220907,000000,18.63,20.3,18.63,20.2,277252,0
+VERA.US,D,20220908,000000,20.76,20.99,20,20.61,60721,0
+VERA.US,D,20220909,000000,20.43,20.715,19.67,20,61323,0
+VERA.US,D,20220912,000000,20.02,21.18,19.44,21.09,62550,0
+VERA.US,D,20220913,000000,20.33,22.23,19.82,20.9,115401,0
+VERA.US,D,20220914,000000,20.95,21.795,20.655,21.13,39821,0
+VERA.US,D,20220915,000000,21.05,22.31,20.71,21.37,50311,0
+VERA.US,D,20220916,000000,21.21,22.19,20.12,20.92,312009,0
+VERA.US,D,20220919,000000,20.42,21.035,19.85,20.87,53180,0
+VERA.US,D,20220920,000000,20.38,21.06,19.83,20.9,67387,0
+VERA.US,D,20220921,000000,21,23.1,20.55,22.31,88977,0
+VERA.US,D,20220922,000000,22.46,22.75,21.68,21.9,65934,0
+VERA.US,D,20220923,000000,21.5,22.35,20.9,21.99,76200,0
+VERA.US,D,20220926,000000,22.16,23.39,20.38,20.49,115649,0
+VERA.US,D,20220927,000000,20.73,22.4274,20.42,21.77,114828,0
+VERA.US,D,20220928,000000,22.12,22.42,19.98,21.69,97486,0
+VERA.US,D,20220929,000000,21.61,21.61,20.65,20.87,65596,0
+VERA.US,D,20220930,000000,20.82,22.84,20.82,21.31,81221,0
+VERA.US,D,20221003,000000,21.53,21.53,19.58,20.41,95567,0
+VERA.US,D,20221004,000000,20.59,22.79,19.95,22.19,168226,0
+VERA.US,D,20221005,000000,21.64,22.42,20.73,20.92,73176,0
+VERA.US,D,20221006,000000,20.81,20.98,20.11,20.37,33670,0
+VERA.US,D,20221007,000000,20.22,20.22,19.245,19.96,81049,0
+VERA.US,D,20221010,000000,19.94,20.41,19.4529,20.11,40423,0
+VERA.US,D,20221011,000000,20.04,20.91,19.3955,20,43257,0
+VERA.US,D,20221012,000000,20.13,20.855,19.815,19.97,65186,0
+VERA.US,D,20221013,000000,19.48,20.735,19.48,20.18,51405,0
+VERA.US,D,20221014,000000,20.43,20.43,19.1,19.18,23101,0
+VERA.US,D,20221017,000000,19.06,20.35,19.06,19.7,59422,0
+VERA.US,D,20221018,000000,20.3,20.3,19.05,19.12,63768,0
+VERA.US,D,20221019,000000,19.17,19.17,18.47,18.55,39191,0
+VERA.US,D,20221020,000000,18.58,18.78,18.17,18.5,74709,0
+VERA.US,D,20221021,000000,18.78,19.03,16.86,17.64,112251,0
+VERA.US,D,20221024,000000,17.77,18.39,17.72,18.24,28651,0
+VERA.US,D,20221025,000000,18.14,18.86,17.91,18.58,163129,0
+VERA.US,D,20221026,000000,18.7,19.06,17.95,18.03,190431,0
+VERA.US,D,20221027,000000,18.15,18.65,17.49,18.14,74220,0
+VERA.US,D,20221028,000000,18.17,19.15,16.51,18.64,162594,0
+VERA.US,D,20221031,000000,18.6,19,17.97,18.64,56828,0
+VERA.US,D,20221101,000000,18.78,19.3,18,18.34,116884,0
+VERA.US,D,20221102,000000,18.22,18.73,17.21,17.48,148250,0
+VERA.US,D,20221103,000000,17.3,18.25,16.92,17.26,153940,0
+VERA.US,D,20221104,000000,16.96,17.21,16.38,16.95,161105,0
+VERA.US,D,20221107,000000,17,18.15,17,17.3,86102,0
+VERA.US,D,20221108,000000,17.29,17.69,16.36,16.82,132928,0
+VERA.US,D,20221109,000000,16.54,16.54,15.26,15.81,109827,0
+VERA.US,D,20221110,000000,16.85,17.525,15.62,16.29,178906,0
+VERA.US,D,20221111,000000,16.11,16.705,15.85,16.38,157487,0
+VERA.US,D,20221114,000000,16.41,16.825,15.23,16.18,207126,0
+VERA.US,D,20221115,000000,16.22,17.525,16.22,16.85,114562,0
+VERA.US,D,20221116,000000,16.81,17.2,16.08,16.25,149842,0
+VERA.US,D,20221117,000000,15.78,16.58,15.22,16,252267,0
+VERA.US,D,20221118,000000,16.88,17.92,16.22,16.23,159657,0
+VERA.US,D,20221121,000000,16.48,16.89,15.345,15.93,101735,0
+VERA.US,D,20221122,000000,15.93,16.62,15.745,16.41,114509,0
+VERA.US,D,20221123,000000,16.42,16.73,16.16,16.5,96749,0
+VERA.US,D,20221125,000000,16.885,16.885,15.8101,16.35,31652,0
+VERA.US,D,20221128,000000,16.29,16.29,15.65,15.81,72240,0
+VERA.US,D,20221129,000000,15.76,16.085,15.3,15.74,91711,0
+VERA.US,D,20221130,000000,15.83,17.07,15.44,16.7,249095,0
+VERA.US,D,20221201,000000,16.49,16.74,15.73,16.35,95752,0
+VERA.US,D,20221202,000000,16.255,16.5325,15.84,16.3,127895,0
+VERA.US,D,20221205,000000,16.21,16.535,15.33,16.19,273575,0
+VERA.US,D,20221206,000000,16.05,16.9,15.92,16.64,274717,0
+VERA.US,D,20221207,000000,16.47,17.1,15.95,16.3,598659,0
+VERA.US,D,20221208,000000,16.415,16.59,15.76,16.52,381535,0
+VERA.US,D,20221209,000000,16.61,16.99,16.29,16.47,99366,0
+VERA.US,D,20221212,000000,16.5,18.625,16.5,17.87,208015,0
+VERA.US,D,20221213,000000,18.19,19.8,17.75,19.5,218144,0
+VERA.US,D,20221214,000000,19.56,21.02,19.52,20.28,155672,0
+VERA.US,D,20221215,000000,20.28,20.835,18.61,19.17,78147,0
+VERA.US,D,20221216,000000,18.89,20.61,18.82,20.51,169985,0
+VERA.US,D,20221219,000000,20.61,20.61,18.52,18.71,141362,0
+VERA.US,D,20221220,000000,18.58,19.14,18.11,18.74,79622,0
+VERA.US,D,20221221,000000,18.77,19.89,18.69,19.76,164678,0
+VERA.US,D,20221222,000000,19.66,20.26,19.26,19.78,141423,0
+VERA.US,D,20221223,000000,19.72,20.3,19.29,19.9,60464,0
+VERA.US,D,20221227,000000,19.91,20.12,18.99,19.16,142215,0
+VERA.US,D,20221228,000000,19.5,19.86,19,19.33,81118,0
+VERA.US,D,20221229,000000,19.52,20.305,19.4,19.44,158749,0
+VERA.US,D,20221230,000000,19.39,19.614,18.83,19.35,87372,0
+VERA.US,D,20230103,000000,19.37,19.55,17.53,18.3,3044245,0
+VERA.US,D,20230104,000000,7.15,8.1,6.21,6.46,8359272,0
+VERA.US,D,20230105,000000,6.2,6.21,5.5,5.6,2394805,0
+VERA.US,D,20230106,000000,5.5,6,5.2,5.48,1882032,0
+VERA.US,D,20230109,000000,5.39,5.65,5.33,5.41,953746,0
+VERA.US,D,20230110,000000,5.35,5.9699,5.35,5.84,1046500,0
+VERA.US,D,20230111,000000,5.78,6.15,5.71,5.91,1061928,0
+VERA.US,D,20230112,000000,5.88,6.06,5.62,6.02,836505,0
+VERA.US,D,20230113,000000,5.99,6.78,5.9438,6.74,1050318,0
+VERA.US,D,20230117,000000,6.73,7.66,6.51,7.65,1399912,0
+VERA.US,D,20230118,000000,7.65,8.95,7.56,8.65,1542495,0
+VERA.US,D,20230119,000000,8.5,8.89,8.21,8.55,725180,0
+VERA.US,D,20230120,000000,8.68,9,8.22,8.99,577388,0
+VERA.US,D,20230123,000000,9,9.18,8.49,9.13,750670,0
+VERA.US,D,20230124,000000,9.13,9.42,8.98,9.14,449424,0
+VERA.US,D,20230125,000000,9.11,9.21,8.863,9.06,316567,0
+VERA.US,D,20230126,000000,9.19,9.7339,9.05,9.14,523119,0
+VERA.US,D,20230127,000000,9.15,9.51,8.48,8.74,492854,0
+VERA.US,D,20230130,000000,7.42,8.57,7.42,8.21,1224680,0
+VERA.US,D,20230131,000000,8.29,8.69,8.14,8.48,367972,0
+VERA.US,D,20230201,000000,8.47,8.64,8.2101,8.49,265672,0
+VERA.US,D,20230202,000000,7.13,7.5,7.04,7.155,3688885,0
+VERA.US,D,20230203,000000,7.07,7.31,7.05,7.23,958865,0
+VERA.US,D,20230206,000000,7.2,7.292,6.85,6.97,1210363,0
+VERA.US,D,20230207,000000,7.01,7.32,6.95,7.12,665920,0
+VERA.US,D,20230208,000000,7.15,7.38,7.06,7.24,927088,0
+VERA.US,D,20230209,000000,7.73,7.88,7.23,7.28,1023918,0
+VERA.US,D,20230210,000000,7.53,7.59,7.32,7.47,704187,0
+VERA.US,D,20230213,000000,7.53,7.6,7.07,7.5,535887,0
+VERA.US,D,20230214,000000,7.48,7.86,7.3225,7.83,526233,0
+VERA.US,D,20230215,000000,7.77,7.9,7.635,7.87,322293,0
+VERA.US,D,20230216,000000,7.86,8.3438,7.78,8.01,701407,0
+VERA.US,D,20230217,000000,7.96,8.64,7.7,8.38,551552,0
+VERA.US,D,20230221,000000,8.44,8.64,7.965,8.04,367023,0
+VERA.US,D,20230222,000000,8.05,8.28,7.68,7.84,472336,0
+VERA.US,D,20230223,000000,7.83,7.83,7.22,7.57,868703,0
+VERA.US,D,20230224,000000,7.5,7.84,7.4047,7.48,284152,0
+VERA.US,D,20230227,000000,7.49,7.63,7.305,7.45,232503,0
+VERA.US,D,20230228,000000,7.6,7.6,7.32,7.43,223856,0
+VERA.US,D,20230301,000000,7.45,7.56,7.22,7.4,377980,0
+VERA.US,D,20230302,000000,7.32,7.41,7.18,7.24,314396,0
+VERA.US,D,20230303,000000,7.25,7.54,7.1485,7.53,372854,0
+VERA.US,D,20230306,000000,7.77,8.48,7.63,8.36,659143,0
+VERA.US,D,20230307,000000,8.34,8.615,8.21,8.28,387687,0
+VERA.US,D,20230308,000000,8.34,8.4433,7.85,8.09,233758,0
+VERA.US,D,20230309,000000,8.11,8.21,7.62,7.72,376925,0
+VERA.US,D,20230310,000000,7.72,7.94,7.05,7.37,1364055,0
+VERA.US,D,20230313,000000,7.27,7.73,7.23,7.36,347608,0
+VERA.US,D,20230314,000000,7.4,7.64,6.97,7.16,550483,0
+VERA.US,D,20230315,000000,7.22,7.305,6.95,7.13,699655,0
+VERA.US,D,20230316,000000,7,7.35,6.83,7.26,585176,0
+VERA.US,D,20230317,000000,7.26,7.29,6.96,7.13,1689345,0
+VERA.US,D,20230320,000000,7.23,7.68,7.12,7.48,591966,0
+VERA.US,D,20230321,000000,7.5,7.69,7.36,7.43,277821,0
+VERA.US,D,20230322,000000,7.64,7.83,7.38,7.39,386164,0
+VERA.US,D,20230323,000000,7.37,7.75,7.29,7.47,422266,0
+VERA.US,D,20230324,000000,7.46,7.54,7.19,7.51,380725,0
+VERA.US,D,20230327,000000,7.48,7.69,7.17,7.3,346569,0
+VERA.US,D,20230328,000000,7.27,7.39,7.16,7.26,321102,0
+VERA.US,D,20230329,000000,7.29,8.25,7.206,7.62,416449,0
+VERA.US,D,20230330,000000,7.7,7.855,7.2,7.44,246268,0
+VERA.US,D,20230331,000000,7.62,7.99,7.55,7.76,397609,0
+VERA.US,D,20230403,000000,7.77,7.905,7.43,7.56,338989,0
+VERA.US,D,20230404,000000,7.7,7.7,7.0184,7.13,271591,0
+VERA.US,D,20230405,000000,7.1,7.13,6.45,6.58,553299,0
+VERA.US,D,20230406,000000,6.55,6.59,6.09,6.11,492351,0
+VERA.US,D,20230410,000000,6.11,6.28,5.95,6.25,464663,0
+VERA.US,D,20230411,000000,6.2,6.45,6.05,6.14,310194,0
+VERA.US,D,20230412,000000,6.25,6.37,6.11,6.23,746958,0
+VERA.US,D,20230413,000000,6.23,6.6,6.23,6.44,378253,0
+VERA.US,D,20230414,000000,6.4,6.4405,6.05,6.27,478806,0
+VERA.US,D,20230417,000000,6.29,6.57,6.25,6.38,199738,0
+VERA.US,D,20230418,000000,6.4,6.4,6.18,6.4,211527,0
+VERA.US,D,20230419,000000,6.32,6.56,6.32,6.52,181683,0
+VERA.US,D,20230420,000000,6.49,6.62,6.2,6.26,161868,0
+VERA.US,D,20230421,000000,6.23,6.57,6.16,6.53,369869,0
+VERA.US,D,20230424,000000,6.53,6.545,6.21,6.4,195166,0
+VERA.US,D,20230425,000000,6.35,6.595,6.22,6.33,216329,0
+VERA.US,D,20230426,000000,6.33,6.46,6.24,6.34,840052,0
+VERA.US,D,20230427,000000,6.36,6.56,6.24,6.26,139810,0
+VERA.US,D,20230428,000000,6.23,6.71,6.07,6.65,739005,0
+VERA.US,D,20230501,000000,6.68,7.04,6.68,6.95,211723,0
+VERA.US,D,20230502,000000,6.92,6.92,6.4,6.75,314276,0
+VERA.US,D,20230503,000000,6.7,7.17,6.7,7.07,219792,0
+VERA.US,D,20230504,000000,7.09,7.4,6.93,7.27,170798,0
+VERA.US,D,20230505,000000,7.31,7.66,7.31,7.44,211349,0
+VERA.US,D,20230508,000000,7.46,8.1,7.39,7.56,440415,0
+VERA.US,D,20230509,000000,7.49,7.83,7.35,7.64,158859,0
+VERA.US,D,20230510,000000,7.7,7.835,7.55,7.7,218308,0
+VERA.US,D,20230511,000000,7.68,7.93,7.2,7.55,341115,0
+VERA.US,D,20230512,000000,7.56,8.04,7.41,7.57,308300,0
+VERA.US,D,20230515,000000,7.59,8.27,7.55,7.97,411120,0
+VERA.US,D,20230516,000000,7.85,7.97,7.505,7.7,270927,0
+VERA.US,D,20230517,000000,7.76,7.76,7.49,7.59,176263,0
+VERA.US,D,20230518,000000,7.57,7.625,7.13,7.4,215951,0
+VERA.US,D,20230519,000000,7.5,7.9,7.5,7.86,304292,0
+VERA.US,D,20230522,000000,7.86,8.19,7.75,8.12,357439,0
+VERA.US,D,20230523,000000,8.12,8.42,8,8.06,327335,0
+VERA.US,D,20230524,000000,8.02,8.02,7.48,7.53,186670,0
+VERA.US,D,20230525,000000,7.53,7.53,7.16,7.19,141240,0
+VERA.US,D,20230526,000000,7.16,7.63,7.1,7.61,227241,0
+VERA.US,D,20230530,000000,7.64,8.16,7.64,8.01,716748,0
+VERA.US,D,20230531,000000,8,8.66,7.92,8.35,591801,0
+VERA.US,D,20230601,000000,8.35,9.03,8.14,8.95,239015,0
+VERA.US,D,20230602,000000,9.13,9.48,8.96,9.31,193739,0
+VERA.US,D,20230605,000000,9.31,9.615,8.92,9,261491,0
+VERA.US,D,20230606,000000,8.99,9.3,8.5,9.08,217664,0
+VERA.US,D,20230607,000000,9.12,9.56,8.69,9,621175,0
+VERA.US,D,20230608,000000,9.01,9.3,8.64,8.7,643021,0
+VERA.US,D,20230609,000000,8.7,8.8434,7.73,7.77,212999,0
+VERA.US,D,20230612,000000,8.6,9.705,8.48,9,3892171,0
+VERA.US,D,20230613,000000,8.9,11.06,8.9,11,1462043,0
+VERA.US,D,20230614,000000,11.02,15.02,11.02,13.35,4361031,0
+VERA.US,D,20230615,000000,12.94,13.02,12.07,12.72,913880,0
+VERA.US,D,20230616,000000,13.02,13.96,12.5,12.87,1062559,0
+VERA.US,D,20230620,000000,14.6,15.9,13.88,15.05,3667783,0
+VERA.US,D,20230621,000000,15,16.6,14.78,15.62,886816,0
+VERA.US,D,20230622,000000,15.54,15.805,14.96,15.75,787691,0
+VERA.US,D,20230623,000000,16.32,17.68,16.17,17.27,3991398,0
+VERA.US,D,20230626,000000,17.405,17.84,16.55,17.48,772126,0
+VERA.US,D,20230627,000000,17.47,17.9,16.86,17.54,1744332,0
+VERA.US,D,20230628,000000,17.54,18.35,17.28,17.83,836230,0
+VERA.US,D,20230629,000000,17.89,18.301,16.63,16.99,803064,0
+VERA.US,D,20230630,000000,17.25,17.43,15.96,16.05,858497,0
+VERA.US,D,20230703,000000,16.04,16.47,15.6466,15.89,320570,0
+VERA.US,D,20230705,000000,15.9,16.445,15.62,16.08,567900,0
+VERA.US,D,20230706,000000,15.89,15.89,14.87,15.19,485503,0
+VERA.US,D,20230707,000000,15.23,16.14,15.19,15.98,747607,0
+VERA.US,D,20230710,000000,16.01,16.79,15.65,16.38,384961,0
+VERA.US,D,20230711,000000,16.38,16.99,15.81,16.98,323652,0
+VERA.US,D,20230712,000000,17.28,17.57,16.42,16.49,518639,0
+VERA.US,D,20230713,000000,16.52,16.99,16.42,16.81,222866,0
+VERA.US,D,20230714,000000,16.85,17.15,16.445,16.94,163611,0
+VERA.US,D,20230717,000000,16.94,17.385,16.65,17.01,448078,0
+VERA.US,D,20230718,000000,17.06,17.9599,16.99,17.31,519943,0
+VERA.US,D,20230719,000000,17.4,17.62,16.5,16.59,361550,0
+VERA.US,D,20230720,000000,16.51,17.14,16.5,16.96,363133,0
+VERA.US,D,20230721,000000,17,17.3,16.67,16.71,201986,0
+VERA.US,D,20230724,000000,16.76,17.2,15.52,15.57,525666,0
+VERA.US,D,20230725,000000,15.57,16.03,15.38,15.79,267309,0
+VERA.US,D,20230726,000000,15.79,16.31,15.74,16.18,150099,0
+VERA.US,D,20230727,000000,16.29,17.07,16.29,16.78,908875,0
+VERA.US,D,20230728,000000,16.91,17.41,16.89,17.2,345280,0
+VERA.US,D,20230731,000000,17.3,18.85,17.105,18.77,566619,0
+VERA.US,D,20230801,000000,18.78,19.53,18.31,19.08,535249,0
+VERA.US,D,20230802,000000,18.86,18.96,17.89,18.41,382032,0
+VERA.US,D,20230803,000000,18.33,18.9,17.6973,18.2,546532,0
+VERA.US,D,20230804,000000,18.23,18.5,17.9,18.09,242503,0
+VERA.US,D,20230807,000000,18.16,18.32,17.01,18,379298,0
+VERA.US,D,20230808,000000,18.01,18.46,17.85,18.41,242193,0
+VERA.US,D,20230809,000000,18.43,18.7,18.15,18.49,197105,0
+VERA.US,D,20230810,000000,18.7,20.1,18.6101,19.64,428456,0
+VERA.US,D,20230811,000000,19.71,20.23,18.41,18.47,564302,0
+VERA.US,D,20230814,000000,18.43,18.43,17.54,17.8,384690,0
+VERA.US,D,20230815,000000,17.75,18.38,17.52,17.69,290856,0
+VERA.US,D,20230816,000000,17.86,18.23,17.17,17.2,340765,0
+VERA.US,D,20230817,000000,17.28,17.8,17.015,17.11,367974,0
+VERA.US,D,20230818,000000,16.83,17.49,16.52,17.18,216976,0
+VERA.US,D,20230821,000000,16.65,18.25,16.65,18.01,392282,0
+VERA.US,D,20230822,000000,18.41,18.42,17.66,18.08,218566,0
+VERA.US,D,20230823,000000,18.24,18.49,17.65,17.7,381419,0
+VERA.US,D,20230824,000000,17.67,17.89,17.23,17.56,193152,0
+VERA.US,D,20230825,000000,17.64,18.17,17.36,17.91,334302,0
+VERA.US,D,20230828,000000,17.99,19.17,17.85,18.94,256585,0
+VERA.US,D,20230829,000000,18.97,19.33,18.75,18.79,375740,0
+VERA.US,D,20230830,000000,18.71,19.245,18.6,18.76,201385,0
+VERA.US,D,20230831,000000,18.75,18.89,17.55,17.69,690174,0
+VERA.US,D,20230901,000000,17.77,18.57,17.67,18.54,329747,0
+VERA.US,D,20230905,000000,18.55,18.98,18.18,18.59,444514,0
+VERA.US,D,20230906,000000,18.67,18.75,18.32,18.72,608768,0
+VERA.US,D,20230907,000000,18.89,19.1179,18.25,18.58,482286,0
+VERA.US,D,20230908,000000,18.58,19.17,18.325,18.48,336979,0
+VERA.US,D,20230911,000000,18.77,19.42,18.475,19,567936,0
+VERA.US,D,20230912,000000,18.98,19.42,17.9,17.94,518202,0
+VERA.US,D,20230913,000000,17.92,18.19,16.73,16.84,571139,0
+VERA.US,D,20230914,000000,17.01,17.335,16.46,16.55,680022,0
+VERA.US,D,20230915,000000,16.58,17.36,16.33,17.09,3319717,0
+VERA.US,D,20230918,000000,16.92,17.01,16.29,16.69,658790,0
+VERA.US,D,20230919,000000,16.74,16.91,16.27,16.55,400873,0
+VERA.US,D,20230920,000000,16.52,16.9,16.28,16.39,195302,0
+VERA.US,D,20230921,000000,16.15,16.15,14.87,14.9,711153,0
+VERA.US,D,20230922,000000,14.94,15,14.27,14.52,466224,0
+VERA.US,D,20230925,000000,14.47,14.77,14.16,14.22,568621,0
+VERA.US,D,20230926,000000,14.95,16.115,14.9,15.83,593980,0
+VERA.US,D,20230927,000000,16.03,16.53,14.89,15.05,352267,0
+VERA.US,D,20230928,000000,14.99,15.155,13.72,13.88,665105,0
+VERA.US,D,20230929,000000,13.91,14.18,13.4,13.71,685560,0
+VERA.US,D,20231002,000000,13.64,13.64,12.56,12.95,716188,0
+VERA.US,D,20231003,000000,13.06,13.12,12.53,12.86,408629,0
+VERA.US,D,20231004,000000,12.88,13.2,12.6,12.97,342218,0
+VERA.US,D,20231005,000000,12.93,13.6,12.81,13.47,546805,0
+VERA.US,D,20231006,000000,13.26,13.38,12.23,12.38,464830,0
+VERA.US,D,20231009,000000,12.3,12.45,12.06,12.23,529440,0
+VERA.US,D,20231010,000000,12.23,12.5,11.74,11.91,557178,0
+VERA.US,D,20231011,000000,11.77,11.915,10.72,10.98,624153,0
+VERA.US,D,20231012,000000,10.84,11.275,10.23,10.4,625561,0
+VERA.US,D,20231013,000000,10.7,10.765,10.19,10.64,342618,0
+VERA.US,D,20231016,000000,10.62,10.75,10.27,10.34,570378,0
+VERA.US,D,20231017,000000,10.29,11.07,10.29,10.8,546704,0
+VERA.US,D,20231018,000000,10.76,11.69,10.1,10.25,880837,0
+VERA.US,D,20231019,000000,10.26,10.26,9.68,9.78,559680,0
+VERA.US,D,20231020,000000,9.81,10.18,9.45,9.84,628330,0
+VERA.US,D,20231023,000000,9.7,9.815,9.24,9.29,611693,0
+VERA.US,D,20231024,000000,9.33,10.12,9.33,10.06,692928,0
+VERA.US,D,20231025,000000,10,10.06,9.59,9.89,731621,0
+VERA.US,D,20231026,000000,9.93,10.64,9.8001,10.23,861904,0
+VERA.US,D,20231027,000000,10.37,10.43,9.92,9.98,540405,0
+VERA.US,D,20231030,000000,10.03,11.01,9.955,10.81,750173,0
+VERA.US,D,20231031,000000,10.71,11.13,10.24,10.42,529893,0
+VERA.US,D,20231101,000000,10.42,10.9899,10.11,10.93,1012168,0
+VERA.US,D,20231102,000000,11.26,11.26,9.68,10.03,889685,0
+VERA.US,D,20231103,000000,10.1,10.764,9.83,10.52,308704,0
+VERA.US,D,20231106,000000,10.57,10.99,9.88,10.34,615616,0
+VERA.US,D,20231107,000000,10.48,11.07,9.99,11,508362,0
+VERA.US,D,20231108,000000,11.13,11.97,10.5,11.52,664946,0
+VERA.US,D,20231109,000000,11.28,12.02,10.79,11.51,836335,0
+VERA.US,D,20231110,000000,13,13.88,11.73,12.14,1113091,0
+VERA.US,D,20231113,000000,12.12,12.99,11.69,12.76,611001,0
+VERA.US,D,20231114,000000,13.3,13.63,12.88,13.62,718382,0
+VERA.US,D,20231115,000000,13.72,14.27,13.32,13.36,430582,0
+VERA.US,D,20231116,000000,13.38,13.72,12.94,13.22,357552,0
+VERA.US,D,20231117,000000,13.3,13.88,12.88,13.69,357331,0
+VERA.US,D,20231120,000000,13.63,13.815,13.29,13.5,322042,0
+VERA.US,D,20231121,000000,13.24,13.91,13.03,13.53,348286,0
+VERA.US,D,20231122,000000,13.8,13.81,12.92,13.16,503516,0
+VERA.US,D,20231124,000000,13.26,13.8975,13.25,13.51,269537,0
+VERA.US,D,20231127,000000,13.59,13.59,12.28,12.94,436773,0
+VERA.US,D,20231128,000000,12.8,13.16,12.58,13,236977,0
+VERA.US,D,20231129,000000,13.05,13.48,13.01,13.35,244887,0
+VERA.US,D,20231130,000000,13.78,13.88,13.155,13.55,393630,0
+VERA.US,D,20231201,000000,13.43,13.98,13.07,13.84,325546,0
+VERA.US,D,20231204,000000,13.8,14.3,13.69,13.87,218127,0
+VERA.US,D,20231205,000000,13.78,14.205,13.42,13.5,248117,0
+VERA.US,D,20231206,000000,13.63,14.06,13.46,13.85,271782,0
+VERA.US,D,20231207,000000,13.97,14.3733,13.75,14.15,350360,0
+VERA.US,D,20231208,000000,14.04,14.24,13.65,13.7,267617,0
+VERA.US,D,20231211,000000,13.86,13.86,13.09,13.64,320342,0
+VERA.US,D,20231212,000000,13.61,13.7,13.18,13.55,372070,0
+VERA.US,D,20231213,000000,13.59,14.675,13.59,14.49,493424,0
+VERA.US,D,20231214,000000,14.67,15.01,14.08,14.72,598943,0
+VERA.US,D,20231215,000000,14.96,16.3,14.865,16,1456962,0
+VERA.US,D,20231218,000000,16.62,16.7861,15.57,15.64,505229,0
+VERA.US,D,20231219,000000,15.92,16.1,15.52,16,419609,0
+VERA.US,D,20231220,000000,15.9,16.07,15.13,15.19,353579,0
+VERA.US,D,20231221,000000,15.48,15.74,15.16,15.25,279749,0
+VERA.US,D,20231222,000000,15.42,16.04,15.42,15.85,395039,0
+VERA.US,D,20231226,000000,16.09,16.28,15.83,15.98,379793,0
+VERA.US,D,20231227,000000,16.12,16.9,15.8,15.93,416939,0
+VERA.US,D,20231228,000000,15.9,16.2,15.2904,15.97,436824,0
+VERA.US,D,20231229,000000,15.98,16.17,15.07,15.38,561624,0
+VERA.US,D,20240102,000000,15.2,16,14.77,15.61,232775,0
+VERA.US,D,20240103,000000,15.39,15.94,15.27,15.36,328621,0
+VERA.US,D,20240104,000000,15.46,15.71,15.08,15.5,306886,0
+VERA.US,D,20240105,000000,15.38,15.68,14.78,15.53,206947,0
+VERA.US,D,20240108,000000,15.62,18.32,15.02,18.13,899062,0
+VERA.US,D,20240109,000000,17.96,20.23,17.77,19.23,2275707,0
+VERA.US,D,20240110,000000,19.35,20.04,18.93,19.19,1429247,0
+VERA.US,D,20240111,000000,19.09,19.52,18.35,18.83,797528,0
+VERA.US,D,20240112,000000,18.94,19.35,18.08,18.95,445941,0
+VERA.US,D,20240116,000000,18.35,18.618,16.18,16.8,752232,0
+VERA.US,D,20240117,000000,16.31,16.59,15.3926,15.66,785116,0
+VERA.US,D,20240118,000000,15.47,16.005,14.6,14.91,854934,0
+VERA.US,D,20240119,000000,14.62,15.35,14.2,14.93,459555,0
+VERA.US,D,20240122,000000,15.52,16.35,15.37,16.3,595539,0
+VERA.US,D,20240123,000000,16.67,18.01,16.38,17.04,1767082,0
+VERA.US,D,20240124,000000,17.35,17.9,16.84,17.02,956555,0
+VERA.US,D,20240125,000000,22.26,26.6657,20.48,25.31,11508394,0
+VERA.US,D,20240126,000000,27.1,33.19,26.9,30.18,5238724,0
+VERA.US,D,20240129,000000,29.85,35.41,29.335,33.64,3895313,0
+VERA.US,D,20240130,000000,34.91,36.375,32.745,34.51,3526109,0
+VERA.US,D,20240131,000000,34.25,37.61,33.9698,36.42,1975489,0
+VERA.US,D,20240201,000000,36.5,39.46,36.05,38,1337528,0
+VERA.US,D,20240202,000000,38.85,39.62,38.04,39.15,951194,0
+VERA.US,D,20240205,000000,38.11,39.5955,36.01,37.01,1686704,0
+VERA.US,D,20240206,000000,36.89,38.53,36.6,38.05,1097798,0
+VERA.US,D,20240207,000000,38,39.175,37.06,37.51,1090027,0
+VERA.US,D,20240208,000000,37.6,38.58,37.51,37.56,949637,0
+VERA.US,D,20240209,000000,37.73,43.28,37.73,43.21,1385002,0
+VERA.US,D,20240212,000000,43.79,46.59,43.62,44.89,1685954,0
+VERA.US,D,20240213,000000,43.2,44.69,40.14,43.17,1636613,0
+VERA.US,D,20240214,000000,43.89,45.77,43.8,44.13,963503,0
+VERA.US,D,20240215,000000,44.13,46.21,43.1,45.51,950364,0
+VERA.US,D,20240216,000000,45.3,46.8,44.63,45.96,637622,0
+VERA.US,D,20240220,000000,45.6,46.435,43.65,44.69,667453,0
+VERA.US,D,20240221,000000,44.1,45.1,43.49,44.55,974983,0
+VERA.US,D,20240222,000000,44.45,49.87,44.43,49,1600136,0
+VERA.US,D,20240223,000000,49.5,50.69,46.12,47.45,1039622,0
+VERA.US,D,20240226,000000,47.4,48.4567,45.23,46.35,842667,0
+VERA.US,D,20240227,000000,46.67,49.16,46.45,48.14,982306,0
+VERA.US,D,20240228,000000,47.6,49.424,45.61,45.94,513817,0
+VERA.US,D,20240229,000000,48.91,48.91,45.26,47.08,931537,0
+VERA.US,D,20240301,000000,47.99,50.78,47.855,49.14,2039118,0
+VERA.US,D,20240304,000000,50.03,50.09,45.9,46.54,906567,0
+VERA.US,D,20240305,000000,45.04,47.3,43.83,45.15,1255405,0
+VERA.US,D,20240306,000000,46.79,47.98,45.4,45.87,784825,0
+VERA.US,D,20240307,000000,46.01,47.65,43.16,43.3,1108481,0
+VERA.US,D,20240308,000000,44.13,45.99,42.52,44.3,716962,0
+VERA.US,D,20240311,000000,43.9,44.66,43,43.18,413600,0
+VERA.US,D,20240312,000000,43.52,46.09,43.52,44.19,561075,0
+VERA.US,D,20240313,000000,44.24,45.39,43.13,45.23,556331,0
+VERA.US,D,20240314,000000,44.71,44.78,42.37,43.5,739653,0
+VERA.US,D,20240315,000000,43.21,45.085,42.99,43.25,1620711,0
+VERA.US,D,20240318,000000,42.99,43.89,41.27,41.47,475798,0
+VERA.US,D,20240319,000000,41.21,43.49,40.79,43.42,667917,0
+VERA.US,D,20240320,000000,42.65,46.33,41.83,45.33,788127,0
+VERA.US,D,20240321,000000,46.47,47.6844,40.82,42.87,1139146,0
+VERA.US,D,20240322,000000,42.57,42.57,40.09,41,1116265,0
+VERA.US,D,20240325,000000,41.16,42.87,40.5,41.18,1024966,0
+VERA.US,D,20240326,000000,40.44,42.3575,39.38,41.58,505619,0
+VERA.US,D,20240327,000000,42.33,44.02,41.31,43.83,515323,0
+VERA.US,D,20240328,000000,43.84,44.435,42.38,43.12,666497,0
+VERA.US,D,20240401,000000,42.98,43.305,41.7623,42.35,448922,0
+VERA.US,D,20240402,000000,40.8,41.67,39.63,40.85,620081,0
+VERA.US,D,20240403,000000,40.3,40.39,37.5301,39.6,859594,0
+VERA.US,D,20240404,000000,40,40.77,37.32,37.41,1293518,0
+VERA.US,D,20240405,000000,37.14,38.505,36.73,37.52,936420,0
+VERA.US,D,20240408,000000,36.63,39.53,36.5975,38.63,790255,0
+VERA.US,D,20240409,000000,38.82,39.11,37.13,37.91,782633,0
+VERA.US,D,20240410,000000,36.53,42.545,35.855,41.62,2238410,0
+VERA.US,D,20240411,000000,42.26,49.29,41.6301,48.82,4634792,0
+VERA.US,D,20240412,000000,48.7,50.65,46.25,47.97,2166265,0
+VERA.US,D,20240415,000000,47.46,47.88,45.745,46.53,1344030,0
+VERA.US,D,20240416,000000,45.92,47.15,42.22,42.57,1315673,0
+VERA.US,D,20240417,000000,42.65,42.65,40.01,40.01,1069915,0
+VERA.US,D,20240418,000000,39.63,40.71,38.83,39.48,856999,0
+VERA.US,D,20240419,000000,39.51,40.34,36.335,37.96,1375989,0
+VERA.US,D,20240422,000000,38.4,39.79,37.8,39.13,714101,0
+VERA.US,D,20240423,000000,39.37,43.05,39.15,39.52,1216328,0
+VERA.US,D,20240424,000000,39.65,40.7269,38.2,39.95,773165,0
+VERA.US,D,20240425,000000,38.25,39.89,37.84,38.69,850183,0
+VERA.US,D,20240426,000000,38.75,40.25,38.4,39.65,856779,0
+VERA.US,D,20240429,000000,40.21,42.08,40.17,41.38,661044,0
+VERA.US,D,20240430,000000,40.9,41.75,38.85,39.51,1085500,0
+VERA.US,D,20240501,000000,39.54,43.85,39.54,42.32,1492112,0
+VERA.US,D,20240502,000000,42.92,43.77,41.5217,43.5,1084798,0
+VERA.US,D,20240503,000000,44.96,45.48,43.4,43.44,884354,0
+VERA.US,D,20240506,000000,43.66,45.9,42.75,45.54,602028,0
+VERA.US,D,20240507,000000,46.58,48.51,43.01,45,1183011,0
+VERA.US,D,20240508,000000,44.32,45.05,43.1,44.94,602893,0
+VERA.US,D,20240509,000000,43.65,45.2,41.52,42.33,644756,0
+VERA.US,D,20240510,000000,43.14,43.59,39.95,41.32,947081,0
+VERA.US,D,20240513,000000,41.63,41.63,39.67,40.75,642761,0
+VERA.US,D,20240514,000000,40.88,41.52,40.37,40.87,373408,0
+VERA.US,D,20240515,000000,41.98,43.81,41.405,42.69,433845,0
+VERA.US,D,20240516,000000,42.67,43.4,41.73,41.94,478564,0
+VERA.US,D,20240517,000000,42.11,42.26,40.92,41.39,447177,0
+VERA.US,D,20240520,000000,40.23,41.17,38.02,40.99,515886,0
+VERA.US,D,20240521,000000,40.93,41.67,39.16,39.76,650210,0
+VERA.US,D,20240522,000000,39.78,39.86,37.78,37.97,703342,0
+VERA.US,D,20240523,000000,38.23,39.41,36.97,37.08,874940,0
+VERA.US,D,20240524,000000,37.31,39.39,36.545,37.11,873216,0
+VERA.US,D,20240528,000000,39.02,39.3699,36.1,37.13,1059012,0
+VERA.US,D,20240529,000000,36.16,37.56,36,37.12,663343,0
+VERA.US,D,20240530,000000,37.19,37.335,35.91,36.95,871856,0
+VERA.US,D,20240531,000000,37.62,38.4,37.15,37.99,916861,0
+VERA.US,D,20240603,000000,39.37,41.58,38.16,40.27,871601,0
+VERA.US,D,20240604,000000,39.92,41.06,38.63,39.47,653022,0
+VERA.US,D,20240605,000000,39.57,42.04,39.045,41.18,681329,0
+VERA.US,D,20240606,000000,39.4,39.54,36.2,38.02,1292960,0
+VERA.US,D,20240607,000000,38.17,39.175,37.18,38.5,638765,0
+VERA.US,D,20240610,000000,37.71,39.28,37.15,38.98,594342,0
+VERA.US,D,20240611,000000,38.4,39.165,37.65,38.43,589060,0
+VERA.US,D,20240612,000000,39.5,39.52,37.51,38,702089,0
+VERA.US,D,20240613,000000,37.57,38.42,36.82,37.4,483016,0
+VERA.US,D,20240614,000000,36.54,37.2603,35.06,36.02,648202,0
+VERA.US,D,20240617,000000,35.97,36.25,34.88,35.72,418483,0
+VERA.US,D,20240618,000000,35.43,35.69,34.65,35.53,360270,0
+VERA.US,D,20240620,000000,35.46,36,34.795,35.66,423333,0
+VERA.US,D,20240621,000000,35.79,36.08,34.38,35.89,1869312,0
+VERA.US,D,20240624,000000,35.61,36.33,34.72,34.89,1226269,0
+VERA.US,D,20240625,000000,34.85,35.98,34.32,35.23,1179177,0
+VERA.US,D,20240626,000000,35.16,35.5199,32.99,33.72,614780,0
+VERA.US,D,20240627,000000,33.74,34.87,32.65,34.66,379817,0
+VERA.US,D,20240628,000000,35.35,36.64,34.88,36.18,1911897,0
+VERA.US,D,20240701,000000,36.19,37.77,36.11,36.29,474770,0
+VERA.US,D,20240702,000000,35.93,36,34.59,34.93,335044,0
+VERA.US,D,20240703,000000,35.1,35.33,34.49,34.89,375922,0
+VERA.US,D,20240705,000000,34.9,35.8,33.97,35.63,270594,0
+VERA.US,D,20240708,000000,35.97,36.67,35.42,35.98,286114,0
+VERA.US,D,20240709,000000,35.91,36.64,34.855,35.06,623031,0
+VERA.US,D,20240710,000000,34.95,36.55,34.95,36.54,313295,0
+VERA.US,D,20240711,000000,37.59,39.12,36.7,37.57,555687,0
+VERA.US,D,20240712,000000,38.02,38.82,36.545,36.62,464226,0
+VERA.US,D,20240715,000000,37.08,38.025,36.38,36.75,1123206,0
+VERA.US,D,20240716,000000,37.07,38.4,36.835,37.24,1073972,0
+VERA.US,D,20240717,000000,36.6,36.73,34.915,35.19,707782,0
+VERA.US,D,20240718,000000,35.25,36.16,33.81,34.82,615764,0
+VERA.US,D,20240719,000000,34.98,35.4,34.0565,34.65,371256,0
+VERA.US,D,20240722,000000,34.35,35.35,33.905,34.09,618927,0
+VERA.US,D,20240723,000000,33.88,35.6543,33.69,35.07,241562,0
+VERA.US,D,20240724,000000,34.78,36.18,34.495,35.25,266776,0
+VERA.US,D,20240725,000000,35.56,37.31,34.7,36.84,832737,0
+VERA.US,D,20240726,000000,37.67,37.96,36.19,36.7,444747,0
+VERA.US,D,20240729,000000,37.22,37.3,34.98,35.83,438625,0
+VERA.US,D,20240730,000000,36.08,36.48,34.21,34.62,288450,0
+VERA.US,D,20240731,000000,35.46,37.47,34.87,36.59,510645,0
+VERA.US,D,20240801,000000,36.56,38.16,36.21,37.62,673876,0
+VERA.US,D,20240802,000000,35.64,37.84,34.79,37.39,763737,0
+VERA.US,D,20240805,000000,35.15,37.08,34.025,36,491634,0
+VERA.US,D,20240806,000000,36.18,38.09,35.1375,37.44,481287,0
+VERA.US,D,20240807,000000,37.95,37.95,35.63,35.65,406462,0
+VERA.US,D,20240808,000000,36.38,36.38,34.855,35.85,447591,0
+VERA.US,D,20240809,000000,34.86,36.41,34.506,35.98,425145,0
+VERA.US,D,20240812,000000,35.86,36.57,35.18,35.84,332866,0
+VERA.US,D,20240813,000000,35.81,38.16,35.22,37.95,373629,0
+VERA.US,D,20240814,000000,38.38,38.38,37.06,37.9,333503,0
+VERA.US,D,20240815,000000,38.85,39.2,36.9,37.24,525142,0
+VERA.US,D,20240816,000000,37.27,38.82,37.07,37.63,383200,0
+VERA.US,D,20240819,000000,37.35,39.45,37.3,39.4,507539,0
+VERA.US,D,20240820,000000,39.45,40.8,38.82,40.21,411473,0
+VERA.US,D,20240821,000000,40.19,40.74,38.825,39.94,464599,0
+VERA.US,D,20240822,000000,40.1,40.69,38.83,39.12,257470,0
+VERA.US,D,20240823,000000,39.59,40.33,38.76,39.3,301399,0
+VERA.US,D,20240826,000000,39.29,39.52,38.62,38.72,205197,0
+VERA.US,D,20240827,000000,38.74,39.18,37.05,37.65,315207,0
+VERA.US,D,20240828,000000,37.39,37.66,36.4,36.7,368006,0
+VERA.US,D,20240829,000000,37,37.96,36.25,36.78,384433,0
+VERA.US,D,20240830,000000,37.28,37.89,36.51,37.82,242509,0
+VERA.US,D,20240903,000000,38.56,40.8,37.325,38.36,791213,0
+VERA.US,D,20240904,000000,38.04,38.95,37.64,38.4,199872,0
+VERA.US,D,20240905,000000,38.7,38.83,37.74,38.16,302799,0
+VERA.US,D,20240906,000000,38.36,38.555,35.94,37.2,327064,0
+VERA.US,D,20240909,000000,37.38,38.91,37.36,38.29,279268,0
+VERA.US,D,20240910,000000,38.42,38.86,36.85,37.55,714438,0
+VERA.US,D,20240911,000000,37.2,38.06,36.84,37.57,345705,0
+VERA.US,D,20240912,000000,37.6,38.065,35.3,35.66,634780,0
+VERA.US,D,20240913,000000,36.13,38.06,35.81,37.51,553359,0
+VERA.US,D,20240916,000000,37.62,40.92,37.07,40.1,734912,0
+VERA.US,D,20240917,000000,40.62,40.64,37.77,40.02,711393,0
+VERA.US,D,20240918,000000,40.09,42.085,39.27,40.33,562123,0
+VERA.US,D,20240919,000000,41.12,42.8,40.955,41.99,731220,0
+VERA.US,D,20240920,000000,42.05,43.02,41.51,42.78,1316414,0
+VERA.US,D,20240923,000000,42.58,45.29,41.91,44.56,1677536,0
+VERA.US,D,20240924,000000,44.77,46.82,42.93,46.71,543675,0
+VERA.US,D,20240925,000000,46.85,47.3,44.83,44.92,628609,0
+VERA.US,D,20240926,000000,45.43,46.075,44.91,45.66,459971,0
+VERA.US,D,20240927,000000,46.12,46.12,42.38,43.44,691938,0
+VERA.US,D,20240930,000000,43.4,46.595,42.35,44.2,975884,0
+VERA.US,D,20241001,000000,43.77,43.77,40.48,42.83,708542,0
+VERA.US,D,20241002,000000,42.33,42.78,40.595,41.75,688490,0
+VERA.US,D,20241003,000000,41.66,41.66,40.12,40.49,740178,0
+VERA.US,D,20241004,000000,40.93,41.53,39.92,40.84,456880,0
+VERA.US,D,20241007,000000,40.95,43.43,39.98,40.01,733261,0
+VERA.US,D,20241008,000000,40.18,40.64,38.59,38.64,434179,0
+VERA.US,D,20241009,000000,38.55,39.07,37.46,38.93,459894,0
+VERA.US,D,20241010,000000,38.26,40.255,38.19,40.2,327043,0
+VERA.US,D,20241011,000000,40.17,42.83,40,42.72,632418,0
+VERA.US,D,20241014,000000,42.51,43.42,42.14,42.18,384957,0
+VERA.US,D,20241015,000000,42.17,42.37,39.832,40.21,601428,0
+VERA.US,D,20241016,000000,40.95,41.21,39.37,39.99,506644,0
+VERA.US,D,20241017,000000,39.99,40.31,39.5,39.89,509030,0
+VERA.US,D,20241018,000000,39.95,41.77,39.35,41.16,476022,0
+VERA.US,D,20241021,000000,41.09,42.0289,40.66,40.89,334234,0
+VERA.US,D,20241022,000000,40.39,40.97,39.3101,40.71,345533,0
+VERA.US,D,20241023,000000,40.1,42,39.22,39.89,951450,0
+VERA.US,D,20241024,000000,39.82,40.92,39.36,39.79,394640,0
+VERA.US,D,20241025,000000,39.88,41.69,39.365,41.09,834016,0
+VERA.US,D,20241028,000000,49.9,50,45.45,47.34,2882612,0
+VERA.US,D,20241029,000000,45.35,48.96,42.77,42.97,1349810,0
+VERA.US,D,20241030,000000,42.72,42.85,40.58,40.64,2944525,0
+VERA.US,D,20241031,000000,40.43,41.55,40.27,40.38,2458834,0
+VERA.US,D,20241101,000000,40.46,45.27,40.445,43.82,1403889,0
+VERA.US,D,20241104,000000,43.31,46.64,42.9249,45.17,736425,0
+VERA.US,D,20241105,000000,45.24,48,44.94,47.7,847356,0
+VERA.US,D,20241106,000000,49.83,49.94,46.86,47.94,1096274,0
+VERA.US,D,20241107,000000,47.02,50.36,46.72,49.04,1978465,0
+VERA.US,D,20241108,000000,48.29,48.875,47.1,48.09,614475,0
+VERA.US,D,20241111,000000,48.64,49.35,47.9,48.67,658690,0
+VERA.US,D,20241112,000000,48.03,48.88,47.16,48.54,545126,0
+VERA.US,D,20241113,000000,49,51.61,48.59,49.43,1004290,0
+VERA.US,D,20241114,000000,49.06,50.19,48.06,49,642981,0
+VERA.US,D,20241115,000000,49.29,49.36,45.64,46.26,909710,0
+VERA.US,D,20241118,000000,45.69,46.7,43.405,44.81,947941,0
+VERA.US,D,20241119,000000,44.74,46.82,44.465,45.9,537492,0
+VERA.US,D,20241120,000000,46.11,46.46,44.97,45.75,401240,0
+VERA.US,D,20241121,000000,47.16,48.28,46.16,47.03,407802,0
+VERA.US,D,20241122,000000,47.28,48.94,47.1,48.31,793048,0
+VERA.US,D,20241125,000000,48.76,49.47,46.545,47.27,519078,0
+VERA.US,D,20241126,000000,46.47,47.84,45.99,47.46,449890,0
+VERA.US,D,20241127,000000,47.49,49.36,47.07,48.83,436819,0
+VERA.US,D,20241129,000000,49.06,50.12,48.37,49.75,339039,0
+VERA.US,D,20241202,000000,49.96,51.27,49.23,49.55,672502,0
+VERA.US,D,20241203,000000,48.84,50.62,48.59,49.38,345445,0
+VERA.US,D,20241204,000000,49.96,50.365,48.735,49.46,314538,0
+VERA.US,D,20241205,000000,48.86,49.6,47.81,48.11,383066,0
+VERA.US,D,20241206,000000,48.57,49.7651,48.2101,48.46,324221,0
+VERA.US,D,20241209,000000,49.15,49.578,47.075,47.51,354664,0
+VERA.US,D,20241210,000000,47.75,48.49,46.76,46.92,378843,0
+VERA.US,D,20241211,000000,47.61,47.735,46.42,46.46,390647,0
+VERA.US,D,20241212,000000,46.5,47.04,44.54,45.11,452725,0
+VERA.US,D,20241213,000000,45.26,46.29,43.13,44.05,569203,0
+VERA.US,D,20241216,000000,44.04,45.27,43.62,43.96,357015,0
+VERA.US,D,20241217,000000,43.53,44.6904,43.02,43.91,546043,0
+VERA.US,D,20241218,000000,43.81,44.395,40.74,41.36,565769,0
+VERA.US,D,20241219,000000,41.5,42.58,40.735,42.05,557607,0
+VERA.US,D,20241220,000000,41.66,45.06,40.96,42.6,2228091,0
+VERA.US,D,20241223,000000,42.11,42.87,41.53,42.31,359240,0
+VERA.US,D,20241224,000000,42.43,42.435,41.33,41.92,158565,0
+VERA.US,D,20241226,000000,42.13,43.12,41.195,42.45,296418,0
+VERA.US,D,20241227,000000,42.26,43.06,40.91,41.41,1801066,0
+VERA.US,D,20241230,000000,41.18,42.29,40.485,42.06,527523,0
+VERA.US,D,20241231,000000,42.26,43.29,41.665,42.29,449910,0
+VERA.US,D,20250102,000000,42.42,42.985,41.87,42.2,382459,0
+VERA.US,D,20250103,000000,42.72,43.69,42.6275,43.22,297848,0
+VERA.US,D,20250106,000000,43.02,43.76,41.57,42.26,588946,0
+VERA.US,D,20250107,000000,42.13,42.9,41.51,42.1,572078,0
+VERA.US,D,20250108,000000,41.89,42.23,40.802,42.19,403110,0
+VERA.US,D,20250110,000000,41.14,41.925,36.79,37.02,944205,0
+VERA.US,D,20250113,000000,35,35.46,31.77,34.77,1422522,0
+VERA.US,D,20250114,000000,35,35,33.28,34.59,695737,0
+VERA.US,D,20250115,000000,35.37,36.28,33.28,33.88,977404,0
+VERA.US,D,20250116,000000,33.84,34.54,32.391,32.78,719378,0
+VERA.US,D,20250117,000000,33.03,34.33,32.25,33.37,1045382,0
+VERA.US,D,20250121,000000,34,34.35,33.34,33.7,1015879,0
+VERA.US,D,20250122,000000,33.52,34.1,33.1,33.77,606837,0
+VERA.US,D,20250123,000000,33.42,34.329,33.06,34.09,1004760,0
+VERA.US,D,20250124,000000,34.19,35,33.21,33.92,547064,0
+VERA.US,D,20250127,000000,33.51,35.13,33.18,34.84,653111,0
+VERA.US,D,20250128,000000,36.88,37.5071,34.88,35.98,874940,0
+VERA.US,D,20250129,000000,36.48,39.1,35.615,37.93,979650,0
+VERA.US,D,20250130,000000,38.48,40.47,37.19,37.48,841164,0
+VERA.US,D,20250131,000000,37.44,38.05,36.81,37.28,482944,0
+VERA.US,D,20250203,000000,36.33,37.2,36.025,36.54,461695,0
+VERA.US,D,20250204,000000,37.08,38.14,36.187,38.07,424908,0
+VERA.US,D,20250205,000000,38.05,38.3,37.0301,38.11,479250,0
+VERA.US,D,20250206,000000,38.22,38.91,36.72,37.18,833512,0
+VERA.US,D,20250207,000000,37.19,37.425,36.09,36.14,451051,0
+VERA.US,D,20250210,000000,36.2,36.475,34.99,35.88,539461,0
+VERA.US,D,20250211,000000,35.52,35.52,33.6,34.04,496895,0
+VERA.US,D,20250212,000000,33.22,34.6,32.6301,34.55,443922,0
+VERA.US,D,20250213,000000,34.59,34.79,33.45,34.18,566848,0
+VERA.US,D,20250214,000000,34.25,34.5,25.99,27.46,6404451,0
+VERA.US,D,20250218,000000,27.84,29.35,26.86,29.18,2316844,0
+VERA.US,D,20250219,000000,29.11,29.87,28.7,29.52,1164664,0
+VERA.US,D,20250220,000000,29.36,30.06,29.3101,29.61,681730,0
+VERA.US,D,20250221,000000,29.8,30.88,28.34,28.58,1227772,0
+VERA.US,D,20250224,000000,28.71,29.25,27.19,27.19,822133,0
+VERA.US,D,20250225,000000,26.82,27.95,26.08,27.1,795229,0
+VERA.US,D,20250226,000000,28.02,29.2,27.18,27.77,756634,0
+VERA.US,D,20250227,000000,28.35,30.11,28.235,29.41,704109,0
+VERA.US,D,20250228,000000,28.99,30.24,28.95,29.93,795447,0
+VERA.US,D,20250303,000000,29.99,30.555,28.26,28.41,789808,0
+VERA.US,D,20250304,000000,28.06,29.39,27.55,28.6,1000290,0
+VERA.US,D,20250305,000000,28.67,30.13,28.67,29.96,682233,0
+VERA.US,D,20250306,000000,29.26,30.51,28.775,29.3,812534,0
+VERA.US,D,20250307,000000,29.26,30.09,28.44,28.82,608437,0
+VERA.US,D,20250310,000000,28.2,28.99,27.35,27.8,724732,0
+VERA.US,D,20250311,000000,27.5,28.62,27.065,28.36,501307,0
+VERA.US,D,20250312,000000,28.52,29.4,27.98,28.18,477143,0
+VERA.US,D,20250313,000000,28.32,28.5,27.14,27.66,407714,0
+VERA.US,D,20250314,000000,28.03,28.49,27.56,27.99,349247,0
+VERA.US,D,20250317,000000,28.14,28.39,27.345,28.07,376700,0
+VERA.US,D,20250318,000000,28.01,28.08,26.74,27.34,1016616,0
+VERA.US,D,20250319,000000,27.18,27.875,26.9,27.7,765017,0
+VERA.US,D,20250320,000000,27.34,28.1,27.15,27.7,559568,0
+VERA.US,D,20250321,000000,27.49,28.05,27.01,27.08,1141530,0
+VERA.US,D,20250324,000000,27.37,27.715,27.14,27.15,1340939,0
+VERA.US,D,20250325,000000,27.19,27.685,26.19,26.95,696163,0
+VERA.US,D,20250326,000000,27.15,27.17,25.79,25.91,901314,0
+VERA.US,D,20250327,000000,25.87,26.66,25.55,26.52,773460,0
+VERA.US,D,20250328,000000,26.55,26.89,26.065,26.63,530032,0
+VERA.US,D,20250331,000000,25,25,22.34,24.02,2705861,0
+VERA.US,D,20250401,000000,24.1,24.375,21.8,22.02,1147662,0
+VERA.US,D,20250402,000000,21.73,23.69,21.445,23.59,816626,0
+VERA.US,D,20250403,000000,22.69,22.935,21.23,22.74,874396,0
+VERA.US,D,20250404,000000,22.18,22.18,20.27,21.31,1278591,0
+VERA.US,D,20250407,000000,20.5,22.13,19.5001,19.94,1802309,0
+VERA.US,D,20250408,000000,20.73,21.05,18.69,18.86,988053,0
+VERA.US,D,20250409,000000,18.53,22.835,18.53,22.02,1928971,0
+VERA.US,D,20250410,000000,21.19,22.4,20.34,21.81,1059541,0
+VERA.US,D,20250411,000000,21.81,23.33,20.94,22.43,1535213,0
+VERA.US,D,20250414,000000,22.88,22.88,21.325,21.5,807149,0
+VERA.US,D,20250415,000000,21.42,21.885,20.91,21.59,524374,0
+VERA.US,D,20250416,000000,21.55,21.55,20.585,21.24,528050,0
+VERA.US,D,20250417,000000,21.16,21.7925,20.98,21.29,661243,0
+VERA.US,D,20250421,000000,21.13,21.9,20.84,21.11,922431,0
+VERA.US,D,20250422,000000,21.56,21.98,21.34,21.39,1080677,0
+VERA.US,D,20250423,000000,22.14,23.24,22.12,22.34,1124588,0
+VERA.US,D,20250424,000000,22.33,23.48,22.1271,23.47,588487,0
+VERA.US,D,20250425,000000,23.2,23.77,22.564,23.22,906428,0
+VERA.US,D,20250428,000000,23.34,23.9,23.11,23.41,472841,0
+VERA.US,D,20250429,000000,23.28,24.03,23.04,24,717373,0
+VERA.US,D,20250430,000000,23.5,23.995,23.16,23.37,767132,0
+VERA.US,D,20250501,000000,23.51,23.88,22.66,23.75,2456439,0
+VERA.US,D,20250502,000000,24.21,25.4,23.73,25.31,1629779,0
+VERA.US,D,20250505,000000,25.42,25.835,24.505,25.53,1284832,0
+VERA.US,D,20250506,000000,24.85,25.35,21.37,22.01,4474258,0
+VERA.US,D,20250507,000000,21.75,22.72,21,22.62,1657113,0
+VERA.US,D,20250508,000000,22.47,22.47,21.16,22.03,2049237,0
+VERA.US,D,20250509,000000,22.27,23.18,21.655,21.71,1262483,0
+VERA.US,D,20250512,000000,22.48,23.02,22.38,22.49,632279,0
+VERA.US,D,20250513,000000,22.39,22.65,21.35,21.58,478617,0
+VERA.US,D,20250514,000000,21.56,21.9021,20.8,21.19,419216,0
+VERA.US,D,20250515,000000,21.28,21.48,21,21.33,565866,0
+VERA.US,D,20250516,000000,21.2,21.81,20.93,21.25,955321,0
+VERA.US,D,20250519,000000,21.05,21.5,20.64,21.01,538174,0
+VERA.US,D,20250520,000000,21.02,21.33,20.64,21.24,919690,0
+VERA.US,D,20250521,000000,20.85,21.09,20.23,20.39,635007,0
+VERA.US,D,20250522,000000,20.3,20.39,19.57,19.63,658819,0
+VERA.US,D,20250523,000000,19.35,19.77,19.22,19.64,1064347,0
+VERA.US,D,20250527,000000,20,20.125,18.765,19.04,1724694,0
+VERA.US,D,20250528,000000,19.2,19.38,18.86,18.87,966804,0
+VERA.US,D,20250529,000000,19.06,20.21,18.76,19.93,1793521,0
+VERA.US,D,20250530,000000,19.68,19.855,18.79,18.95,2214512,0
+VERA.US,D,20250602,000000,31.74,32.83,28.9,31.74,13253867,0
+VERA.US,D,20250603,000000,33,33,30.39,30.91,4852167,0
+VERA.US,D,20250604,000000,31,32.72,30.35,31.995,2516654,0
+VERA.US,D,20250605,000000,32,32.16,30.37,30.63,3478965,0
+VERA.US,D,20250606,000000,21.265,23.1437,20.5,22.7,12640762,0
+VERA.US,D,20250609,000000,23.17,23.2176,21.3783,22.19,2032218,0
+VERA.US,D,20250610,000000,22.46,23.4407,21.99,22.62,2140582,0
+VERA.US,D,20250611,000000,22.67,23.25,21.925,22.1,1220649,0
+VERA.US,D,20250612,000000,22.06,22.54,21.64,22.52,1892663,0
+VERA.US,D,20250613,000000,22.08,22.98,21.8,22.74,1448239,0
+VERA.US,D,20250616,000000,22.61,23.135,21.7,21.85,1576109,0
+VERA.US,D,20250617,000000,21.6,21.81,20.96,21.15,1228633,0
+VERA.US,D,20250618,000000,21.16,21.21,20.37,20.92,1336072,0
+VERA.US,D,20250620,000000,21.04,21.13,20.53,20.86,1335378,0
+VERA.US,D,20250623,000000,20.71,21.68,20.4,21.65,1805061,0
+VERA.US,D,20250624,000000,22.23,22.87,21.43,22.58,2033653,0
+VERA.US,D,20250625,000000,22.58,23.435,21.91,23.31,1633944,0
+VERA.US,D,20250626,000000,25.06,25.3,22.745,23.29,1974218,0
+VERA.US,D,20250627,000000,23.185,23.38,22.28,22.65,2679567,0
+VERA.US,D,20250630,000000,22.69,23.65,22.485,23.56,1354210,0
+VERA.US,D,20250701,000000,23.5,23.97,22.88,23,1373280,0
+VERA.US,D,20250702,000000,23.02,23.77,22.755,23.65,1320561,0
+VERA.US,D,20250703,000000,23.75,24.26,23.44,24,629758,0
+VERA.US,D,20250707,000000,24,24,22.75,22.97,823685,0
+VERA.US,D,20250708,000000,23,23.165,22.5701,23,833866,0
+VERA.US,D,20250709,000000,23,24.525,23,24.21,1007161,0
+VERA.US,D,20250710,000000,24.34,24.58,23.5,24.35,942827,0
+VERA.US,D,20250711,000000,24.14,24.3599,23.71,23.82,554180,0
+VERA.US,D,20250714,000000,23.82,23.9699,23.48,23.78,688508,0
+VERA.US,D,20250715,000000,23.83,23.91,22.95,23.2,1180468,0
+VERA.US,D,20250716,000000,23.45,23.68,22.91,23.56,967011,0
+VERA.US,D,20250717,000000,23.5,23.97,23.335,23.76,892465,0
+VERA.US,D,20250718,000000,24.03,24.03,22.95,23.05,756221,0
+VERA.US,D,20250721,000000,23.26,23.8,22.69,22.79,779402,0
+VERA.US,D,20250722,000000,22.8,23.18,22.09,22.29,663542,0
+VERA.US,D,20250723,000000,22.66,23.3,22.29,22.63,648898,0
+VERA.US,D,20250724,000000,22.45,22.5656,21.86,21.88,674354,0
+VERA.US,D,20250725,000000,21.75,21.82,21.4193,21.81,946353,0
+VERA.US,D,20250728,000000,21.75,21.925,20.865,20.87,1048000,0
+VERA.US,D,20250729,000000,21.03,21.185,20.52,20.72,1217349,0
+VERA.US,D,20250730,000000,21.08,21.49,20.65,21.09,903564,0
+VERA.US,D,20250731,000000,20.85,21.14,20.3,20.79,1672108,0
+VERA.US,D,20250801,000000,20.89,21.255,20.35,20.95,1028526,0
+VERA.US,D,20250804,000000,20.31,20.795,19.84,20.45,1148764,0
+VERA.US,D,20250805,000000,20.61,21.61,20.5,20.64,2547328,0
+VERA.US,D,20250806,000000,20.09,20.3071,19.19,19.25,1748889,0
+VERA.US,D,20250807,000000,19.21,20.16,19.0663,19.72,1511787,0
+VERA.US,D,20250808,000000,19.56,19.87,19.25,19.79,1048430,0
+VERA.US,D,20250811,000000,19.71,20.19,19.277,20.17,1418142,0
+VERA.US,D,20250812,000000,20.48,21.17,19.93,21.14,1219184,0
+VERA.US,D,20250813,000000,21.41,22.74,21.26,21.97,2124643,0
+VERA.US,D,20250814,000000,21.71,21.8608,21.04,21.27,1638080,0
+VERA.US,D,20250815,000000,21.45,21.915,21.275,21.54,1936705,0
+VERA.US,D,20250818,000000,21.61,21.99,21.37,21.8,1917175,0
+VERA.US,D,20250819,000000,21.58,22.22,21.2,22.07,1860943,0
+VERA.US,D,20250820,000000,22.06,22.7599,21.61,22.1,2149565,0
+VERA.US,D,20250821,000000,21.77,22.65,21.45,22.61,2145602,0
+VERA.US,D,20250822,000000,22.82,23.81,22.41,22.57,2043578,0
+VERA.US,D,20250825,000000,22.56,22.77,21.3,21.34,1725230,0
+VERA.US,D,20250826,000000,21.33,22.64,21.15,22.54,1674339,0
+VERA.US,D,20250827,000000,22.58,22.65,21.68,22.02,1495877,0
+VERA.US,D,20250828,000000,22.09,22.76,21.87,22.29,2453571,0
+VERA.US,D,20250829,000000,22.21,22.46,21.2,21.64,2121850,0
+VERA.US,D,20250902,000000,21.82,22.78,21.645,22.61,2387374,0
+VERA.US,D,20250903,000000,22.34,23.07,22,22.96,1271112,0
+VERA.US,D,20250904,000000,22.9,22.97,21.71,21.9,1297255,0
+VERA.US,D,20250905,000000,22.1,24.57,21.96,24.19,2748117,0
+VERA.US,D,20250908,000000,24,25.19,23.86,24.75,3176548,0
+VERA.US,D,20250909,000000,24.435,25.29,24.435,25.08,2311412,0
+VERA.US,D,20250910,000000,24.95,25.0513,23.685,24.36,1835550,0
+VERA.US,D,20250911,000000,24.35,24.58,24.03,24.53,1009501,0
+VERA.US,D,20250912,000000,24.45,24.5546,23.72,23.77,1084139,0
+VERA.US,D,20250915,000000,23.9,24.74,22.72,24.24,1406257,0
+VERA.US,D,20250916,000000,24.33,24.92,24.19,24.76,1308454,0
+VERA.US,D,20250917,000000,24.8,25.19,24.325,24.54,1607933,0
+VERA.US,D,20250918,000000,25.07,26.41,24.75,26.34,1747240,0
+VERA.US,D,20250919,000000,26.38,26.67,25.57,25.59,2238146,0
+VERA.US,D,20250922,000000,25.59,26.54,24.845,26.11,2473359,0
+VERA.US,D,20250923,000000,26,26.55,25.755,25.96,990735,0
+VERA.US,D,20250924,000000,26.15,26.61,25.975,26.14,1067088,0
+VERA.US,D,20250925,000000,25.81,28.065,25.61,26.96,2196376,0
+VERA.US,D,20250926,000000,26.94,28.45,26.5894,28.2,1600636,0
+VERA.US,D,20250929,000000,28.2,29.97,27.87,28.9,2312366,0
+VERA.US,D,20250930,000000,28.96,29.93,28.59,29.06,1669755,0
+VERA.US,D,20251001,000000,29.14,29.48,28.48,28.79,1264911,0
+VERA.US,D,20251002,000000,29,29.2055,28.5,29.19,740441,0
+VERA.US,D,20251003,000000,29.39,30.62,29.095,30.14,981257,0
+VERA.US,D,20251006,000000,30.14,31.25,29.89,30.94,1447657,0
+VERA.US,D,20251007,000000,31.18,31.6,30.2846,30.8,925823,0
+VERA.US,D,20251008,000000,31.14,31.8,30.38,30.5,1248549,0
+VERA.US,D,20251009,000000,30.5,31,30.2,30.53,1004814,0
+VERA.US,D,20251010,000000,30.81,30.81,29.415,30.09,1292816,0
+VERA.US,D,20251013,000000,30.42,30.8487,29.72,30.49,794127,0
+VERA.US,D,20251014,000000,30.09,30.834,29.58,30.3,1024037,0
+VERA.US,D,20251015,000000,30.36,31.135,30.02,31,1135861,0
+VERA.US,D,20251016,000000,31.97,31.97,30.04,30.51,1131101,0
+VERA.US,D,20251017,000000,30.24,31.83,30.24,31.23,1204927,0
+VERA.US,D,20251020,000000,31.95,32.22,30.04,30.2,967611,0
+VERA.US,D,20251021,000000,30.2,30.5105,29.5,30.33,816991,0
+VERA.US,D,20251022,000000,30.37,30.43,29.61,29.94,654608,0
+VERA.US,D,20251023,000000,29.87,29.985,28.15,28.2,1429331,0
+VERA.US,D,20251024,000000,28.66,29.58,28.12,29.22,1204082,0
+VERA.US,D,20251027,000000,29.73,30.975,29.61,30.41,1231804,0
+VERA.US,D,20251028,000000,30.22,30.46,29.625,29.96,845296,0
+VERA.US,D,20251029,000000,29.72,30.34,28.92,29.36,1522432,0
+VERA.US,D,20251030,000000,29.07,30.41,29.005,29.67,1022657,0
+VERA.US,D,20251031,000000,29.46,29.9047,27.5,28.46,1535942,0
+VERA.US,D,20251103,000000,28.09,28.67,25.1,25.94,2123712,0
+VERA.US,D,20251104,000000,25.37,25.475,24.05,24.35,2467776,0
+VERA.US,D,20251105,000000,24.23,24.568,23.7398,24.1,2043514,0
+VERA.US,D,20251106,000000,23.48,26.16,23.05,25.22,2411935,0
+VERA.US,D,20251107,000000,24.99,25.41,23.86,24.19,1301032,0
+VERA.US,D,20251110,000000,26,28.98,26,27.75,3350509,0
+VERA.US,D,20251111,000000,27.73,30.17,27.37,29.71,1739077,0
+VERA.US,D,20251112,000000,29.72,31.795,29.51,31.08,2624596,0
+VERA.US,D,20251113,000000,30.58,31.29,27.9005,28.37,1171350,0
+VERA.US,D,20251114,000000,27.55,29.04,27.55,28.35,1250367,0
+VERA.US,D,20251117,000000,28.18,29.9,27.85,29.46,1380814,0
+VERA.US,D,20251118,000000,29.29,29.84,28.61,28.91,1432975,0
+VERA.US,D,20251119,000000,29.11,29.77,28.02,28.55,1227020,0
+VERA.US,D,20251120,000000,29.05,29.36,27.71,27.87,1232175,0
+VERA.US,D,20251121,000000,27.51,28.87,27.19,28.46,789277,0
+VERA.US,D,20251124,000000,28.64,29.42,28.17,29.24,1200885,0
+VERA.US,D,20251125,000000,29.255,29.68,28.38,29.43,1578154,0
+VERA.US,D,20251126,000000,29.1,34.07,28.81,33.33,3201985,0
+VERA.US,D,20251128,000000,33.4,34.43,33.4,33.75,649316,0
+VERA.US,D,20251201,000000,33.37,33.95,32.66,33,983259,0
+VERA.US,D,20251202,000000,32.92,39.81,32.92,37.25,4354243,0
+VERA.US,D,20251203,000000,37.22,41.77,36.6,41.26,3532812,0
+VERA.US,D,20251204,000000,41.22,43.39,39.8664,42.61,1914765,0
+VERA.US,D,20251205,000000,43.53,46.175,43.345,44.9,2548533,0
+VERA.US,D,20251208,000000,44.88,47.1,43.5,45.03,2021578,0
+VERA.US,D,20251209,000000,41.57,44.93,40.38,44.66,1769576,0
+VERA.US,D,20251210,000000,43.25,45.25,42.56,44.34,2830411,0
+VERA.US,D,20251211,000000,44.265,47.29,44.265,46.02,1118710,0
+VERA.US,D,20251212,000000,45.93,50.16,45.45,49.8,1384877,0
+VERA.US,D,20251215,000000,49.49,51.1899,48.7,49.21,2794428,0
+VERA.US,D,20251216,000000,49.63,49.77,47.88,48.3,1986779,0
+VERA.US,D,20251217,000000,48.02,49.06,47.632,48.53,927837,0
+VERA.US,D,20251218,000000,48.83,50.25,47.2201,47.69,829753,0
+VERA.US,D,20251219,000000,48.24,51.72,47.86,51.22,2508376,0
+VERA.US,D,20251222,000000,51.53,54.57,51.16,53.78,1458237,0
+VERA.US,D,20251223,000000,54.225,55,53.262,53.91,844968,0
+VERA.US,D,20251224,000000,54.34,56.05,54.17,55.67,481130,0
+VERA.US,D,20251226,000000,55.28,55.465,53.37,53.58,721121,0
+VERA.US,D,20251229,000000,53.26,53.76,51.455,52.25,1363336,0
+VERA.US,D,20251230,000000,52.15,52.15,50.39,51.17,1061023,0
+VERA.US,D,20251231,000000,51.28,51.28,49.95,50.64,1056100,0
+VERA.US,D,20260102,000000,50.745,50.84,47.94,48.62,1031345,0
+VERA.US,D,20260105,000000,48.22,48.61,46.13,47.07,1114671,0
+VERA.US,D,20260106,000000,46.85,47.5639,45.5,46.52,1542135,0
+VERA.US,D,20260107,000000,47.72,50.79,47.34,48.68,1171600,0
+VERA.US,D,20260108,000000,48.44,48.69,47.28,47.69,1049107,0
+VERA.US,D,20260109,000000,48.6,49.28,47.75,48.71,816973,0
+VERA.US,D,20260112,000000,48.59,48.805,45.02,46.46,1321877,0
+VERA.US,D,20260113,000000,46.09,49.3,45.77,49.1,1596596,0
+VERA.US,D,20260114,000000,49.42,49.7527,47.15,48.41,1269138,0
+VERA.US,D,20260115,000000,48.43,49.46,46.04,46.28,743803,0
+VERA.US,D,20260116,000000,46.47,48.13,45.68,46.51,859035,0
+VERA.US,D,20260120,000000,46.21,46.3259,44.555,44.83,1567912,0
+VERA.US,D,20260121,000000,44.93,46.31,44.675,45.77,1285269,0
+VERA.US,D,20260122,000000,45.99,49.33,45.75,48.715,1258807,0
+VERA.US,D,20260123,000000,47.63,48.639,46.56,47.49,661244,0
+VERA.US,D,20260126,000000,47.2,47.425,46.08,47.22,1099593,0
+VERA.US,D,20260127,000000,47.6,47.95,45.66,46.75,762291,0
+VERA.US,D,20260128,000000,46.75,47.1,43.9368,45.11,1062680,0
+VERA.US,D,20260129,000000,44.95,45.745,44.3,45,694680,0
+VERA.US,D,20260130,000000,44.33,44.605,42.58,43.26,1254453,0
+VERA.US,D,20260202,000000,42.96,45.38,42.93,45.28,1303484,0
+VERA.US,D,20260203,000000,44.4,45.51,43.52,44.67,667191,0
+VERA.US,D,20260204,000000,44.88,45.145,42.07,42.74,867882,0
+VERA.US,D,20260205,000000,42.23,43.51,40.87,40.95,1225718,0
+VERA.US,D,20260206,000000,41.9,43.82,41.32,43.5,1039152,0
+VERA.US,D,20260209,000000,43.44,44.1,42.21,43.85,532566,0
+VERA.US,D,20260210,000000,43.92,44.96,43.64,44.05,794765,0
+VERA.US,D,20260211,000000,44.03,44.4,41.61,42.96,1175032,0
+VERA.US,D,20260212,000000,43.46,43.49,41.46,42.24,673372,0
+VERA.US,D,20260213,000000,42.74,44.03,42.07,42.22,1603455,0
+VERA.US,D,20260217,000000,41.91,43.5,41.76,42.85,757252,0
+VERA.US,D,20260218,000000,42.8,44.66,42.55,44.07,972081,0

daily/us/nasdaq stocks/3/vfs.us.txt

@@ -0,0 +1,982 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFS.US,D,20210908,000000,9.71,9.71,9.71,9.71,3708,0
+VFS.US,D,20210909,000000,9.61,9.6905,9.61,9.6816,381,0
+VFS.US,D,20210910,000000,9.69,9.69,9.68,9.68,678,0
+VFS.US,D,20210913,000000,9.71,9.71,9.71,9.71,425,0
+VFS.US,D,20210915,000000,9.72,9.72,9.71,9.72,10509,0
+VFS.US,D,20210916,000000,9.7,9.7,9.695,9.7,500504,0
+VFS.US,D,20210920,000000,9.7067,9.7067,9.7067,9.7067,107,0
+VFS.US,D,20210923,000000,9.76,9.76,9.74,9.74,250830,0
+VFS.US,D,20210928,000000,9.68,9.69,9.645,9.68,112001,0
+VFS.US,D,20210929,000000,9.7488,9.7488,9.64,9.69,182875,0
+VFS.US,D,20210930,000000,9.67,9.705,9.65,9.67,133600,0
+VFS.US,D,20211001,000000,9.66,9.72,9.66,9.67,6963,0
+VFS.US,D,20211004,000000,9.67,9.73,9.67,9.73,69115,0
+VFS.US,D,20211005,000000,9.75,9.75,9.75,9.75,301,0
+VFS.US,D,20211006,000000,9.69,9.75,9.69,9.75,54827,0
+VFS.US,D,20211007,000000,9.7,9.74,9.67,9.74,75111,0
+VFS.US,D,20211008,000000,9.69,9.86,9.67,9.8,201809,0
+VFS.US,D,20211011,000000,9.74,9.75,9.74,9.75,416,0
+VFS.US,D,20211014,000000,9.7,9.74,9.7,9.71,1412,0
+VFS.US,D,20211020,000000,9.71,9.78,9.71,9.77,2250,0
+VFS.US,D,20211026,000000,9.7698,9.78,9.76,9.78,36257,0
+VFS.US,D,20211101,000000,9.74,9.75,9.72,9.74,9964,0
+VFS.US,D,20211102,000000,9.78,9.78,9.73,9.76,264636,0
+VFS.US,D,20211103,000000,9.72,9.72,9.72,9.72,204,0
+VFS.US,D,20211108,000000,9.71,9.75,9.71,9.74,4028,0
+VFS.US,D,20211109,000000,9.74,9.74,9.74,9.74,3916,0
+VFS.US,D,20211110,000000,9.72,9.72,9.72,9.72,283,0
+VFS.US,D,20211111,000000,9.75,9.75,9.74,9.75,2101,0
+VFS.US,D,20211112,000000,9.72,9.75,9.72,9.74,12241,0
+VFS.US,D,20211116,000000,9.75,9.76,9.75,9.76,2409,0
+VFS.US,D,20211117,000000,9.75,9.77,9.71,9.75,8737,0
+VFS.US,D,20211119,000000,9.75,9.75,9.71,9.75,1332,0
+VFS.US,D,20211122,000000,9.72,9.72,9.72,9.72,100,0
+VFS.US,D,20211126,000000,9.675,9.7,9.675,9.7,240,0
+VFS.US,D,20211129,000000,9.74,9.74,9.69,9.72,460,0
+VFS.US,D,20211130,000000,9.73,9.73,9.69,9.72,1090,0
+VFS.US,D,20211202,000000,9.7,9.71,9.7,9.71,36937,0
+VFS.US,D,20211209,000000,9.7,9.73,9.67,9.69,87212,0
+VFS.US,D,20211210,000000,9.68,9.69,9.68,9.69,1195,0
+VFS.US,D,20211213,000000,9.69,9.69,9.69,9.69,603,0
+VFS.US,D,20211214,000000,9.69,9.7,9.68,9.69,10928,0
+VFS.US,D,20211215,000000,9.68,9.69,9.68,9.69,8800,0
+VFS.US,D,20211216,000000,9.68,9.69,9.68,9.68,22289,0
+VFS.US,D,20211217,000000,9.67,9.7,9.67,9.7,28817,0
+VFS.US,D,20211220,000000,9.7025,9.71,9.7,9.71,4373,0
+VFS.US,D,20211221,000000,9.7,9.7,9.7,9.7,141,0
+VFS.US,D,20211222,000000,9.7,9.7,9.69,9.69,211,0
+VFS.US,D,20211223,000000,9.7,9.7,9.68,9.68,29400,0
+VFS.US,D,20211228,000000,9.67,9.67,9.67,9.67,890,0
+VFS.US,D,20211229,000000,9.65,9.65,9.65,9.65,408,0
+VFS.US,D,20211230,000000,9.69,9.69,9.69,9.69,100,0
+VFS.US,D,20220105,000000,9.68,9.73,9.65,9.72,232577,0
+VFS.US,D,20220106,000000,9.69,9.69,9.69,9.69,625,0
+VFS.US,D,20220107,000000,9.73,9.73,9.73,9.73,170,0
+VFS.US,D,20220110,000000,9.7,9.71,9.7,9.71,404,0
+VFS.US,D,20220111,000000,9.71,9.71,9.66,9.66,630,0
+VFS.US,D,20220112,000000,9.67,9.69,9.67,9.69,600,0
+VFS.US,D,20220118,000000,9.69,9.69,9.69,9.69,199,0
+VFS.US,D,20220124,000000,9.65,9.65,9.62,9.62,1499,0
+VFS.US,D,20220127,000000,9.6,9.6,9.6,9.6,247,0
+VFS.US,D,20220128,000000,9.64,9.66,9.635,9.66,15746,0
+VFS.US,D,20220204,000000,9.6,9.64,9.6,9.64,12064,0
+VFS.US,D,20220208,000000,9.67,9.67,9.6465,9.6547,7001,0
+VFS.US,D,20220211,000000,9.57,9.62,9.385,9.62,10000,0
+VFS.US,D,20220214,000000,9.62,9.62,9.62,9.62,253,0
+VFS.US,D,20220215,000000,9.64,9.64,9.61,9.61,4318,0
+VFS.US,D,20220218,000000,9.62,9.62,9.6,9.61,55558,0
+VFS.US,D,20220222,000000,9.605,9.62,9.605,9.61,20213,0
+VFS.US,D,20220223,000000,9.6,9.63,9.6,9.625,67834,0
+VFS.US,D,20220224,000000,9.61,9.65,9.61,9.63,10077,0
+VFS.US,D,20220225,000000,9.64,9.65,9.63,9.645,9188,0
+VFS.US,D,20220301,000000,9.65,9.65,9.65,9.65,535,0
+VFS.US,D,20220307,000000,9.65,9.65,9.65,9.65,100,0
+VFS.US,D,20220308,000000,9.64,9.64,9.63,9.64,44097,0
+VFS.US,D,20220309,000000,9.64,9.65,9.64,9.64,6650,0
+VFS.US,D,20220310,000000,9.65,9.65,9.65,9.65,543,0
+VFS.US,D,20220311,000000,9.65,9.65,9.63,9.64,12985,0
+VFS.US,D,20220315,000000,9.62,9.63,9.62,9.63,2044,0
+VFS.US,D,20220316,000000,9.6473,9.66,9.64,9.65,6060,0
+VFS.US,D,20220317,000000,9.67,9.68,9.655,9.68,12783,0
+VFS.US,D,20220321,000000,9.71,9.71,9.71,9.71,159,0
+VFS.US,D,20220322,000000,9.68,9.68,9.68,9.68,448,0
+VFS.US,D,20220323,000000,9.66,9.66,9.66,9.66,944,0
+VFS.US,D,20220325,000000,9.66,9.68,9.66,9.68,39512,0
+VFS.US,D,20220328,000000,9.63,9.71,9.63,9.68,97725,0
+VFS.US,D,20220330,000000,9.65,9.65,9.65,9.65,100,0
+VFS.US,D,20220331,000000,9.68,9.7,9.68,9.69,553798,0
+VFS.US,D,20220401,000000,9.69,9.71,9.69,9.69,5125,0
+VFS.US,D,20220404,000000,9.69,9.69,9.68,9.69,26116,0
+VFS.US,D,20220405,000000,9.7,9.7,9.7,9.7,100,0
+VFS.US,D,20220406,000000,9.65,9.69,9.65,9.69,100400,0
+VFS.US,D,20220407,000000,9.7,9.7,9.7,9.7,6567,0
+VFS.US,D,20220408,000000,9.67,9.69,9.67,9.68,301,0
+VFS.US,D,20220411,000000,9.7,9.705,9.7,9.7,247024,0
+VFS.US,D,20220412,000000,9.68,9.69,9.68,9.69,12003,0
+VFS.US,D,20220413,000000,9.695,9.7,9.69,9.69,10786,0
+VFS.US,D,20220414,000000,9.7,9.71,9.7,9.71,10393,0
+VFS.US,D,20220418,000000,9.71,9.71,9.7,9.7,3854,0
+VFS.US,D,20220419,000000,9.7,9.72,9.69,9.702,58822,0
+VFS.US,D,20220420,000000,9.72,9.72,9.72,9.72,1613,0
+VFS.US,D,20220421,000000,9.73,9.73,9.71,9.73,2255,0
+VFS.US,D,20220422,000000,9.71,9.71,9.71,9.71,20002,0
+VFS.US,D,20220425,000000,9.74,9.74,9.74,9.74,1705,0
+VFS.US,D,20220426,000000,9.76,9.77,9.73,9.74,59034,0
+VFS.US,D,20220509,000000,9.71,9.74,9.71,9.74,602,0
+VFS.US,D,20220513,000000,9.69,9.72,9.66,9.67,12552,0
+VFS.US,D,20220516,000000,9.67,9.74,9.67,9.67,254293,0
+VFS.US,D,20220517,000000,9.67,9.7,9.65,9.7,33840,0
+VFS.US,D,20220518,000000,9.65,9.65,9.65,9.65,26201,0
+VFS.US,D,20220519,000000,9.64,9.69,9.64,9.67,986,0
+VFS.US,D,20220520,000000,9.64,9.64,9.64,9.64,6164,0
+VFS.US,D,20220524,000000,9.66,9.74,9.66,9.69,601,0
+VFS.US,D,20220527,000000,9.72,9.72,9.67,9.67,85359,0
+VFS.US,D,20220531,000000,9.66,9.66,9.65,9.65,13523,0
+VFS.US,D,20220601,000000,9.67,9.69,9.67,9.67,31922,0
+VFS.US,D,20220607,000000,9.68,9.68,9.68,9.68,300,0
+VFS.US,D,20220608,000000,9.68,9.68,9.68,9.68,102,0
+VFS.US,D,20220609,000000,9.7,9.71,9.7,9.71,2300,0
+VFS.US,D,20220613,000000,9.7056,9.7056,9.7,9.7,5619,0
+VFS.US,D,20220614,000000,9.7,9.7,9.7,9.7,2900,0
+VFS.US,D,20220615,000000,9.75,9.75,9.75,9.75,104,0
+VFS.US,D,20220616,000000,9.69,9.69,9.69,9.69,700,0
+VFS.US,D,20220617,000000,9.68,9.68,9.68,9.68,658,0
+VFS.US,D,20220622,000000,9.68,9.68,9.68,9.68,100,0
+VFS.US,D,20220624,000000,9.7299,9.7299,9.7299,9.7299,200,0
+VFS.US,D,20220627,000000,9.8,9.8,9.8,9.8,100,0
+VFS.US,D,20220629,000000,9.72,9.72,9.68,9.69,7010,0
+VFS.US,D,20220630,000000,9.69,9.69,9.69,9.69,100,0
+VFS.US,D,20220705,000000,9.69,9.69,9.69,9.69,53400,0
+VFS.US,D,20220707,000000,9.7,9.7,9.7,9.7,50580,0
+VFS.US,D,20220711,000000,9.71,9.71,9.71,9.71,400,0
+VFS.US,D,20220712,000000,9.7,9.72,9.7,9.71,118896,0
+VFS.US,D,20220714,000000,9.71,9.71,9.71,9.71,31810,0
+VFS.US,D,20220718,000000,9.71,9.71,9.71,9.71,197500,0
+VFS.US,D,20220719,000000,9.71,9.71,9.7,9.71,53707,0
+VFS.US,D,20220720,000000,9.71,9.73,9.71,9.73,6168,0
+VFS.US,D,20220722,000000,9.72,9.73,9.72,9.73,132139,0
+VFS.US,D,20220725,000000,9.75,9.75,9.73,9.73,101034,0
+VFS.US,D,20220727,000000,9.74,9.75,9.74,9.74,7041,0
+VFS.US,D,20220728,000000,9.74,9.74,9.74,9.74,600,0
+VFS.US,D,20220801,000000,9.74,9.75,9.74,9.74,23200,0
+VFS.US,D,20220802,000000,9.73,9.75,9.73,9.75,2996,0
+VFS.US,D,20220803,000000,9.74,9.74,9.74,9.74,2600,0
+VFS.US,D,20220804,000000,9.75,9.75,9.75,9.75,13207,0
+VFS.US,D,20220805,000000,9.75,9.75,9.75,9.75,100,0
+VFS.US,D,20220809,000000,9.75,9.75,9.75,9.75,600,0
+VFS.US,D,20220818,000000,9.77,9.79,9.75,9.75,700408,0
+VFS.US,D,20220819,000000,9.75,9.75,9.75,9.75,112,0
+VFS.US,D,20220822,000000,9.75,9.79,9.75,9.79,1311,0
+VFS.US,D,20220829,000000,9.75,9.75,9.75,9.75,173,0
+VFS.US,D,20220830,000000,9.74,9.76,9.74,9.74,402,0
+VFS.US,D,20220831,000000,9.75,9.75,9.75,9.75,432,0
+VFS.US,D,20220902,000000,9.75,9.75,9.75,9.75,1104,0
+VFS.US,D,20220908,000000,9.77,9.77,9.77,9.77,30616,0
+VFS.US,D,20220909,000000,9.76,9.78,9.76,9.76,7888,0
+VFS.US,D,20220912,000000,9.77,9.77,9.77,9.77,6839,0
+VFS.US,D,20220913,000000,9.76,9.78,9.76,9.78,1500,0
+VFS.US,D,20220914,000000,9.7701,9.7704,9.77,9.77,1115,0
+VFS.US,D,20220915,000000,9.77,9.78,9.77,9.78,2700,0
+VFS.US,D,20220916,000000,9.7893,9.79,9.7893,9.79,3103,0
+VFS.US,D,20220919,000000,9.795,9.8,9.795,9.8,29174,0
+VFS.US,D,20220920,000000,9.8,9.8,9.8,9.8,148200,0
+VFS.US,D,20220921,000000,9.8,9.82,9.79,9.81,35083,0
+VFS.US,D,20220923,000000,9.81,9.81,9.81,9.81,262169,0
+VFS.US,D,20220927,000000,9.79,9.79,9.79,9.79,1099,0
+VFS.US,D,20220928,000000,9.87,9.87,9.79,9.79,300,0
+VFS.US,D,20221003,000000,9.79,9.79,9.79,9.79,1601,0
+VFS.US,D,20221007,000000,9.85,9.85,9.85,9.85,800,0
+VFS.US,D,20221011,000000,9.84,9.84,9.81,9.81,122573,0
+VFS.US,D,20221012,000000,9.84,9.84,9.84,9.84,700,0
+VFS.US,D,20221013,000000,9.84,9.84,9.84,9.84,682919,0
+VFS.US,D,20221014,000000,9.85,9.8501,9.85,9.85,205550,0
+VFS.US,D,20221017,000000,9.85,9.85,9.85,9.85,100,0
+VFS.US,D,20221019,000000,9.86,9.86,9.86,9.86,231784,0
+VFS.US,D,20221020,000000,9.84,9.84,9.84,9.84,25000,0
+VFS.US,D,20221024,000000,9.9,9.91,9.87,9.91,14791,0
+VFS.US,D,20221025,000000,9.91,9.91,9.91,9.91,4790,0
+VFS.US,D,20221026,000000,9.87,9.88,9.86,9.86,1936,0
+VFS.US,D,20221027,000000,9.86,9.86,9.86,9.86,2100,0
+VFS.US,D,20221031,000000,9.88,9.88,9.88,9.88,202,0
+VFS.US,D,20221101,000000,9.88,9.89,9.88,9.89,13769,0
+VFS.US,D,20221103,000000,9.9,9.9,9.9,9.9,500,0
+VFS.US,D,20221104,000000,9.92,9.93,9.92,9.93,500,0
+VFS.US,D,20221109,000000,9.94,9.94,9.94,9.94,102,0
+VFS.US,D,20221110,000000,9.94,9.94,9.94,9.94,100,0
+VFS.US,D,20221115,000000,9.92,9.92,9.92,9.92,200,0
+VFS.US,D,20221117,000000,9.9364,9.94,9.9346,9.94,28138,0
+VFS.US,D,20221118,000000,9.94,9.945,9.9398,9.945,7650,0
+VFS.US,D,20221123,000000,9.945,9.945,9.945,9.945,150,0
+VFS.US,D,20221125,000000,9.9401,9.9401,9.9401,9.9401,100,0
+VFS.US,D,20221128,000000,9.985,9.985,9.985,9.985,1301,0
+VFS.US,D,20221202,000000,9.9736,9.9736,9.9736,9.9736,500,0
+VFS.US,D,20221205,000000,9.97,9.99,9.97,9.99,56612,0
+VFS.US,D,20221206,000000,9.98,9.98,9.98,9.98,6150,0
+VFS.US,D,20221207,000000,9.96,9.97,9.96,9.97,11400,0
+VFS.US,D,20221208,000000,9.97,9.97,9.97,9.97,24501,0
+VFS.US,D,20221209,000000,9.97,9.97,9.97,9.97,14400,0
+VFS.US,D,20221213,000000,9.99,9.99,9.99,9.99,100,0
+VFS.US,D,20221214,000000,10,10.005,9.99,10.005,82519,0
+VFS.US,D,20221215,000000,10,10.015,10,10.01,12200,0
+VFS.US,D,20221216,000000,9.99,9.99,9.99,9.99,100,0
+VFS.US,D,20221219,000000,10.0064,10.01,10,10.01,22106,0
+VFS.US,D,20221220,000000,10.02,10.02,10.02,10.02,9734,0
+VFS.US,D,20221228,000000,10.01,10.02,10.01,10.01,11845,0
+VFS.US,D,20221229,000000,10,10.0001,10,10.0001,5247,0
+VFS.US,D,20230103,000000,10.01,10.05,10.01,10.05,44704,0
+VFS.US,D,20230104,000000,10.02,10.05,10.02,10.03,100072,0
+VFS.US,D,20230105,000000,10.03,10.04,10.03,10.04,34471,0
+VFS.US,D,20230106,000000,10.035,10.07,10.03,10.07,471885,0
+VFS.US,D,20230109,000000,10.09,10.09,10.09,10.09,147,0
+VFS.US,D,20230110,000000,10.04,10.08,10.04,10.07,8443,0
+VFS.US,D,20230111,000000,10.04,10.07,10.04,10.07,82018,0
+VFS.US,D,20230112,000000,10.1,10.1,10.04,10.05,66256,0
+VFS.US,D,20230113,000000,10.05,10.06,10.05,10.06,124100,0
+VFS.US,D,20230117,000000,10.07,10.07,10.07,10.07,2000,0
+VFS.US,D,20230118,000000,10.1,10.1,10.08,10.08,200,0
+VFS.US,D,20230119,000000,10.11,10.11,10.09,10.09,200,0
+VFS.US,D,20230120,000000,10.08,10.08,10.08,10.08,3863,0
+VFS.US,D,20230123,000000,10.12,10.12,10.12,10.12,100,0
+VFS.US,D,20230125,000000,10.08,10.09,10.08,10.09,20202,0
+VFS.US,D,20230126,000000,10.08,10.085,10.08,10.08,5328,0
+VFS.US,D,20230127,000000,10.085,10.11,10.085,10.105,1025461,0
+VFS.US,D,20230130,000000,10.1,10.13,10.1,10.12,310989,0
+VFS.US,D,20230131,000000,10.13,10.13,10.11,10.12,112745,0
+VFS.US,D,20230201,000000,10.12,10.13,10.12,10.12,600,0
+VFS.US,D,20230202,000000,10.13,10.13,10.11,10.11,2278,0
+VFS.US,D,20230203,000000,10.13,10.13,10.1154,10.12,1301,0
+VFS.US,D,20230206,000000,10.13,10.14,10.12,10.14,107602,0
+VFS.US,D,20230207,000000,10.12,10.12,10.12,10.12,200,0
+VFS.US,D,20230208,000000,10.12,10.1207,10.11,10.12,112185,0
+VFS.US,D,20230209,000000,10.12,10.12,10.12,10.12,2200,0
+VFS.US,D,20230210,000000,10.12,10.14,10.12,10.13,100999,0
+VFS.US,D,20230215,000000,10.13,10.135,10.13,10.135,13901,0
+VFS.US,D,20230216,000000,10.14,10.165,10.135,10.15,29770,0
+VFS.US,D,20230217,000000,10.15,10.15,10.15,10.15,200,0
+VFS.US,D,20230221,000000,10.14,10.15,10.13,10.15,357310,0
+VFS.US,D,20230222,000000,10.15,10.15,10.15,10.15,31458,0
+VFS.US,D,20230223,000000,10.15,10.15,10.15,10.15,4416,0
+VFS.US,D,20230224,000000,10.16,10.16,10.155,10.155,20100,0
+VFS.US,D,20230227,000000,10.16,10.16,10.155,10.16,5905,0
+VFS.US,D,20230228,000000,10.16,10.16,10.16,10.16,16042,0
+VFS.US,D,20230301,000000,10.16,10.17,10.16,10.17,19088,0
+VFS.US,D,20230302,000000,10.17,10.18,10.17,10.17,18800,0
+VFS.US,D,20230303,000000,10.16,10.18,10.16,10.17,6400,0
+VFS.US,D,20230308,000000,10.175,10.18,10.175,10.18,2750,0
+VFS.US,D,20230309,000000,10.1885,10.1885,10.1885,10.1885,107,0
+VFS.US,D,20230310,000000,10.19,10.19,10.19,10.19,25000,0
+VFS.US,D,20230313,000000,10.18,10.19,10.15,10.16,404400,0
+VFS.US,D,20230314,000000,10.18,10.19,10.18,10.19,63200,0
+VFS.US,D,20230315,000000,10.18,10.18,10.18,10.18,100,0
+VFS.US,D,20230316,000000,10.25,10.25,10.18,10.18,104105,0
+VFS.US,D,20230317,000000,10.18,10.185,10.18,10.185,1977,0
+VFS.US,D,20230320,000000,10.18,10.22,10.18,10.1901,706,0
+VFS.US,D,20230321,000000,10.19,10.36,10.19,10.19,254043,0
+VFS.US,D,20230322,000000,10.19,10.19,10.19,10.19,105,0
+VFS.US,D,20230323,000000,10.19,10.21,10.19,10.2,918,0
+VFS.US,D,20230324,000000,10.2,10.2,10.2,10.2,200,0
+VFS.US,D,20230327,000000,10.205,10.29,10.205,10.29,14829,0
+VFS.US,D,20230328,000000,10.29,10.29,10.21,10.21,1399,0
+VFS.US,D,20230329,000000,10.27,10.27,10.2135,10.22,652,0
+VFS.US,D,20230330,000000,10.21,10.27,10.21,10.27,423,0
+VFS.US,D,20230331,000000,10.27,10.27,10.26,10.27,1501,0
+VFS.US,D,20230403,000000,10.24,10.25,10.23,10.25,3674,0
+VFS.US,D,20230404,000000,10.215,10.215,10.21,10.21,1783,0
+VFS.US,D,20230405,000000,10.22,10.23,10.22,10.22,45254,0
+VFS.US,D,20230406,000000,10.23,10.23,10.22,10.22,600,0
+VFS.US,D,20230410,000000,10.22,10.22,10.22,10.22,5146,0
+VFS.US,D,20230411,000000,10.22,10.22,10.22,10.22,6203,0
+VFS.US,D,20230412,000000,10.23,10.2327,10.23,10.23,23161,0
+VFS.US,D,20230413,000000,10.23,10.24,10.23,10.24,5516,0
+VFS.US,D,20230417,000000,10.24,10.24,10.24,10.24,27000,0
+VFS.US,D,20230418,000000,10.24,10.25,10.24,10.24,25209,0
+VFS.US,D,20230419,000000,10.25,10.2527,10.25,10.2501,20704,0
+VFS.US,D,20230424,000000,10.25,10.25,10.25,10.25,147508,0
+VFS.US,D,20230425,000000,10.25,10.25,10.25,10.25,110452,0
+VFS.US,D,20230426,000000,10.5,10.5,10.26,10.26,2809,0
+VFS.US,D,20230427,000000,10.26,10.26,10.26,10.26,109380,0
+VFS.US,D,20230428,000000,10.26,10.26,10.26,10.26,149522,0
+VFS.US,D,20230501,000000,10.25,10.26,10.25,10.26,25117,0
+VFS.US,D,20230502,000000,10.26,10.26,10.26,10.26,18174,0
+VFS.US,D,20230503,000000,10.38,10.38,10.32,10.33,1123,0
+VFS.US,D,20230504,000000,10.27,10.28,10.26,10.26,879,0
+VFS.US,D,20230505,000000,10.26,10.26,10.26,10.26,5000,0
+VFS.US,D,20230508,000000,10.26,10.265,10.26,10.265,7671,0
+VFS.US,D,20230509,000000,10.26,10.27,10.26,10.27,7612,0
+VFS.US,D,20230510,000000,10.27,10.28,10.27,10.28,15727,0
+VFS.US,D,20230511,000000,10.28,10.2833,10.28,10.28,7196,0
+VFS.US,D,20230512,000000,10.38,10.43,10.36,10.36,983484,0
+VFS.US,D,20230515,000000,10.39,10.39,10.3255,10.3597,209158,0
+VFS.US,D,20230516,000000,10.3,10.33,10.3,10.305,144335,0
+VFS.US,D,20230517,000000,10.3,10.31,10.3,10.3,168527,0
+VFS.US,D,20230518,000000,10.31,10.31,10.28,10.3,537766,0
+VFS.US,D,20230519,000000,10.3,10.31,10.3,10.31,112864,0
+VFS.US,D,20230522,000000,10.31,10.31,10.3,10.3,105822,0
+VFS.US,D,20230523,000000,10.305,10.31,10.3,10.3,653482,0
+VFS.US,D,20230524,000000,10.31,10.31,10.3,10.3,3343,0
+VFS.US,D,20230525,000000,10.3,10.31,10.3,10.3,66130,0
+VFS.US,D,20230526,000000,10.32,10.32,10.3,10.3,39085,0
+VFS.US,D,20230530,000000,10.3,10.31,10.3,10.31,181072,0
+VFS.US,D,20230531,000000,10.38,10.39,10.31,10.35,17055,0
+VFS.US,D,20230601,000000,10.33,10.36,10.3,10.32,29702,0
+VFS.US,D,20230602,000000,10.32,10.33,10.31,10.32,197211,0
+VFS.US,D,20230605,000000,10.33,10.33,10.32,10.32,505047,0
+VFS.US,D,20230606,000000,10.33,10.33,10.3114,10.33,17711,0
+VFS.US,D,20230607,000000,10.33,10.34,10.322,10.34,775,0
+VFS.US,D,20230608,000000,10.33,10.34,10.33,10.3301,16016,0
+VFS.US,D,20230609,000000,10.33,10.3399,10.33,10.33,3081,0
+VFS.US,D,20230612,000000,10.31,10.34,10.31,10.33,154968,0
+VFS.US,D,20230613,000000,10.33,10.35,10.3207,10.33,308767,0
+VFS.US,D,20230614,000000,10.36,10.36,10.36,10.36,412,0
+VFS.US,D,20230615,000000,10.36,10.36,10.33,10.35,3827,0
+VFS.US,D,20230616,000000,10.36,10.36,10.33,10.33,25842,0
+VFS.US,D,20230620,000000,10.33,10.3499,10.3289,10.33,51017,0
+VFS.US,D,20230621,000000,10.34,10.35,10.33,10.34,193525,0
+VFS.US,D,20230622,000000,10.34,10.3499,10.33,10.33,132326,0
+VFS.US,D,20230623,000000,10.33,10.35,10.33,10.3318,4972,0
+VFS.US,D,20230626,000000,10.32,10.3302,10.32,10.32,24235,0
+VFS.US,D,20230627,000000,10.34,10.34,10.33,10.33,1667,0
+VFS.US,D,20230628,000000,10.33,10.335,10.33,10.335,250280,0
+VFS.US,D,20230629,000000,10.34,10.34,10.3398,10.3398,912,0
+VFS.US,D,20230630,000000,10.34,10.345,10.34,10.34,1304772,0
+VFS.US,D,20230703,000000,10.34,10.35,10.34,10.342,13551,0
+VFS.US,D,20230705,000000,10.35,10.3588,10.35,10.3588,2312,0
+VFS.US,D,20230706,000000,10.35,10.36,10.35,10.36,2661,0
+VFS.US,D,20230707,000000,10.355,10.38,10.35,10.35,132280,0
+VFS.US,D,20230710,000000,10.11,10.39,10.04,10.25,115843,0
+VFS.US,D,20230711,000000,10.25,10.39,10.2008,10.3,87638,0
+VFS.US,D,20230712,000000,10.14,10.34,10.14,10.2598,7340,0
+VFS.US,D,20230713,000000,10.29,10.31,10.26,10.3,5591,0
+VFS.US,D,20230714,000000,10.3,10.37,10.28,10.28,2601,0
+VFS.US,D,20230717,000000,10.29,10.29,10.27,10.28,4032,0
+VFS.US,D,20230718,000000,10.315,10.32,10.2892,10.32,984,0
+VFS.US,D,20230719,000000,10.29,10.3,10.28,10.28,9527,0
+VFS.US,D,20230720,000000,10.28,10.28,10.27,10.27,14172,0
+VFS.US,D,20230721,000000,10.2,10.28,10.2,10.265,46336,0
+VFS.US,D,20230724,000000,10.24,10.32,10.24,10.26,2869,0
+VFS.US,D,20230725,000000,10.2,10.26,10.2,10.23,48366,0
+VFS.US,D,20230726,000000,10.31,10.39,10.24,10.24,7544,0
+VFS.US,D,20230727,000000,10.235,10.28,10.23,10.28,20643,0
+VFS.US,D,20230728,000000,10.3,11.36,10.27,11.15,301944,0
+VFS.US,D,20230731,000000,11.87,12.9099,11.15,12.19,192682,0
+VFS.US,D,20230801,000000,12.21,12.3,11,11.01,203304,0
+VFS.US,D,20230802,000000,11.11,11.6794,10.64,10.81,79167,0
+VFS.US,D,20230803,000000,10.7,11.07,10.35,10.62,104807,0
+VFS.US,D,20230804,000000,10.42,10.67,10.28,10.59,29102,0
+VFS.US,D,20230807,000000,10.25,10.89,10.25,10.52,40843,0
+VFS.US,D,20230808,000000,10.53,10.859,10.33,10.61,41576,0
+VFS.US,D,20230809,000000,10.7,10.7799,10.35,10.69,25605,0
+VFS.US,D,20230810,000000,10.9,22.8,10.35,18.5,4733729,0
+VFS.US,D,20230811,000000,13.86,17.87,13.86,14.82,799033,0
+VFS.US,D,20230814,000000,11.1,11.76,9.1101,10.45,482273,0
+VFS.US,D,20230815,000000,22,38.7775,16,37.06,6891900,0
+VFS.US,D,20230816,000000,26.5,30.55,24.1632,30.11,3108500,0
+VFS.US,D,20230817,000000,27.86,29.36,19.88,20,1831500,0
+VFS.US,D,20230818,000000,19.64,19.6774,11.61,15.4,2990300,0
+VFS.US,D,20230821,000000,16.78,18.89,16,17.58,2126517,0
+VFS.US,D,20230822,000000,19,46.9799,18.8,36.72,19413728,0
+VFS.US,D,20230823,000000,30.17,45,29.8201,37.03,8267500,0
+VFS.US,D,20230824,000000,38.7,57.8,37.37,49,12923471,0
+VFS.US,D,20230825,000000,55.2,73.9,55.03,68.77,15278137,0
+VFS.US,D,20230828,000000,84,93,75.92,82.35,12782382,0
+VFS.US,D,20230829,000000,74.52,76.93,46,46.25,10794671,0
+VFS.US,D,20230830,000000,53.4,57.5,37.5,41.27,10804765,0
+VFS.US,D,20230831,000000,44.3,44.4,33.56,34.71,6503548,0
+VFS.US,D,20230901,000000,32.52,34.34,26.262,29.495,7393155,0
+VFS.US,D,20230905,000000,26.61,30.6199,26.02,26.13,6312432,0
+VFS.US,D,20230906,000000,26.7,27.2,24.47,24.5,5605317,0
+VFS.US,D,20230907,000000,22,23.002,17.6,17.99,9917366,0
+VFS.US,D,20230908,000000,19.48,19.49,16.33,17.15,8569474,0
+VFS.US,D,20230911,000000,16,17.05,15.33,16.57,7693900,0
+VFS.US,D,20230912,000000,16.49,18.33,15.45,17.21,7676632,0
+VFS.US,D,20230913,000000,17.2,17.48,16.43,17.21,3039349,0
+VFS.US,D,20230914,000000,16.99,17.24,16.5255,16.85,2112667,0
+VFS.US,D,20230915,000000,16.5,17.88,16.5,17.53,3831046,0
+VFS.US,D,20230918,000000,17.13,18.45,16.89,17.32,2864017,0
+VFS.US,D,20230919,000000,17.14,18.1,17.03,17.8,2478960,0
+VFS.US,D,20230920,000000,17.65,17.84,17.19,17.19,1391343,0
+VFS.US,D,20230921,000000,16.89,17.1526,15.1637,15.75,3288112,0
+VFS.US,D,20230922,000000,16.38,16.4,15.01,15.63,2247688,0
+VFS.US,D,20230925,000000,15.05,15.21,13.62,14,2352635,0
+VFS.US,D,20230926,000000,13.9,13.98,12.8,12.88,2275480,0
+VFS.US,D,20230927,000000,12.61,12.74,11.08,11.22,3062965,0
+VFS.US,D,20230928,000000,11.11,12.89,10.64,12.56,5061128,0
+VFS.US,D,20230929,000000,12.21,13.61,12,12.5,4667319,0
+VFS.US,D,20231002,000000,11.11,11.7936,9.72,9.8,6851928,0
+VFS.US,D,20231003,000000,9.04,9.64,9,9.33,3263781,0
+VFS.US,D,20231004,000000,9.37,9.37,7.98,8.05,5687616,0
+VFS.US,D,20231005,000000,8.9,9.3,8.06,8.5,8881842,0
+VFS.US,D,20231006,000000,8.08,8.28,7.65,8.03,3516909,0
+VFS.US,D,20231009,000000,7.96,7.97,7.23,7.23,3682317,0
+VFS.US,D,20231010,000000,7.28,7.61,7.01,7.49,3872569,0
+VFS.US,D,20231011,000000,7.67,8.23,7.48,8.12,4343911,0
+VFS.US,D,20231012,000000,8.02,8.0398,7.62,7.98,3222811,0
+VFS.US,D,20231013,000000,7.84,8.44,7.78,7.98,4148009,0
+VFS.US,D,20231016,000000,7.98,8.08,6.3,6.53,9597406,0
+VFS.US,D,20231017,000000,6.37,6.84,6.24,6.46,6427670,0
+VFS.US,D,20231018,000000,6.29,6.33,5.81,5.97,5523963,0
+VFS.US,D,20231019,000000,5.97,6.1,5.6101,5.69,3688098,0
+VFS.US,D,20231020,000000,5.57,5.66,5.25,5.38,4754897,0
+VFS.US,D,20231023,000000,5.29,5.31,4.65,4.8,6504195,0
+VFS.US,D,20231024,000000,4.82,4.93,4.64,4.93,3203257,0
+VFS.US,D,20231025,000000,4.91,5.44,4.59,5.21,6229186,0
+VFS.US,D,20231026,000000,5.2,5.64,4.95,5.51,3843920,0
+VFS.US,D,20231027,000000,5.55,5.83,5.24,5.32,1865218,0
+VFS.US,D,20231030,000000,5.37,5.49,5.2,5.33,1384622,0
+VFS.US,D,20231031,000000,5.28,5.55,5.2422,5.43,1351347,0
+VFS.US,D,20231101,000000,5.32,5.45,5.0049,5.33,2820382,0
+VFS.US,D,20231102,000000,5.47,5.67,5.315,5.6,2384367,0
+VFS.US,D,20231103,000000,5.7,5.97,5.61,5.94,3128567,0
+VFS.US,D,20231106,000000,6.17,6.26,5.64,6.135,3406974,0
+VFS.US,D,20231107,000000,6.07,6.31,5.78,6.16,2031250,0
+VFS.US,D,20231108,000000,6.25,7.28,6.14,7.25,6562187,0
+VFS.US,D,20231109,000000,7.33,7.34,6.26,6.49,4848233,0
+VFS.US,D,20231110,000000,6.37,6.62,5.77,6.07,3544314,0
+VFS.US,D,20231113,000000,6.07,6.07,5.75,5.9,2387225,0
+VFS.US,D,20231114,000000,6.11,6.225,5.89,6.19,2452143,0
+VFS.US,D,20231115,000000,6.2,6.36,5.98,6.17,2580694,0
+VFS.US,D,20231116,000000,6.06,6.11,5.61,5.75,2813725,0
+VFS.US,D,20231117,000000,5.69,5.708,5.3,5.41,3315694,0
+VFS.US,D,20231120,000000,5.48,5.5,5.33,5.36,2665874,0
+VFS.US,D,20231121,000000,5.71,6.34,5.54,5.99,8105451,0
+VFS.US,D,20231122,000000,6.5,6.58,6.14,6.18,7035910,0
+VFS.US,D,20231124,000000,6.18,6.73,6.18,6.56,4513323,0
+VFS.US,D,20231127,000000,6.46,6.87,6.1,6.63,5164140,0
+VFS.US,D,20231128,000000,6.65,7.135,6.5505,6.99,5054406,0
+VFS.US,D,20231129,000000,7.13,7.58,6.91,7.56,6546528,0
+VFS.US,D,20231130,000000,8.68,9.3,8.27,8.45,19404457,0
+VFS.US,D,20231201,000000,8.15,8.2,7.59,7.84,5529052,0
+VFS.US,D,20231204,000000,7.91,7.92,6.96,7.06,6376860,0
+VFS.US,D,20231205,000000,7,7.279,6.78,6.85,3814769,0
+VFS.US,D,20231206,000000,6.94,7.375,6.87,7,3925923,0
+VFS.US,D,20231207,000000,6.97,7.01,6.75,6.82,2863717,0
+VFS.US,D,20231208,000000,6.8,6.955,6.68,6.85,2676412,0
+VFS.US,D,20231211,000000,7.09,7.1,6.6,6.72,2887626,0
+VFS.US,D,20231212,000000,6.72,6.72,6.37,6.5,2521988,0
+VFS.US,D,20231213,000000,6.4,6.85,6.4,6.79,2426374,0
+VFS.US,D,20231214,000000,6.98,6.98,6.7,6.94,3231712,0
+VFS.US,D,20231215,000000,7.04,7.98,6.8025,7.88,6358931,0
+VFS.US,D,20231218,000000,7.63,7.79,7.4,7.63,3408110,0
+VFS.US,D,20231219,000000,7.75,8.05,7.51,8,4024939,0
+VFS.US,D,20231220,000000,7.95,8.74,7.8,7.94,6434311,0
+VFS.US,D,20231221,000000,8.28,8.33,7.72,8.11,3605354,0
+VFS.US,D,20231222,000000,8.08,8.242,7.8,7.99,2699551,0
+VFS.US,D,20231226,000000,8,8.52,7.9801,8.38,3485950,0
+VFS.US,D,20231227,000000,8.34,8.55,8.15,8.48,3420688,0
+VFS.US,D,20231228,000000,8.41,8.78,8.4,8.64,2973604,0
+VFS.US,D,20231229,000000,8.56,8.56,8.08,8.37,2816575,0
+VFS.US,D,20240102,000000,8.04,8.05,7,7.05,6666216,0
+VFS.US,D,20240103,000000,7.135,7.21,6.835,7.08,4709644,0
+VFS.US,D,20240104,000000,7.07,7.13,6.9,7.07,3466627,0
+VFS.US,D,20240105,000000,7,7.06,6.9,7.02,1939873,0
+VFS.US,D,20240108,000000,7.05,7.19,6.75,6.79,3767938,0
+VFS.US,D,20240109,000000,6.75,6.8701,6.41,6.65,3327741,0
+VFS.US,D,20240110,000000,6.61,6.74,6.43,6.72,2500779,0
+VFS.US,D,20240111,000000,6.7,6.965,6.56,6.76,2216486,0
+VFS.US,D,20240112,000000,6.73,6.95,6.53,6.59,1881853,0
+VFS.US,D,20240116,000000,6.5,6.55,5.92,6.03,3761264,0
+VFS.US,D,20240117,000000,5.91,5.93,5.57,5.77,2751763,0
+VFS.US,D,20240118,000000,5.73,5.87,5.5,5.64,2295713,0
+VFS.US,D,20240119,000000,5.6,6.23,5.53,6,3019935,0
+VFS.US,D,20240122,000000,6.07,6.21,5.7502,6.16,2482354,0
+VFS.US,D,20240123,000000,6.19,6.35,6.09,6.14,1884495,0
+VFS.US,D,20240124,000000,6.24,6.24,5.9,5.91,1626487,0
+VFS.US,D,20240125,000000,5.9,6.16,5.9,6.12,1561222,0
+VFS.US,D,20240126,000000,6.12,6.12,5.93,5.94,1069091,0
+VFS.US,D,20240129,000000,6,6.11,5.8,6.11,1698495,0
+VFS.US,D,20240130,000000,6.09,6.12,5.95,6,1298391,0
+VFS.US,D,20240131,000000,5.96,6.25,5.92,5.95,1259443,0
+VFS.US,D,20240201,000000,6.1,6.11,5.9,5.93,1135222,0
+VFS.US,D,20240202,000000,5.9,5.94,5.55,5.72,2155044,0
+VFS.US,D,20240205,000000,5.64,5.65,5.23,5.27,2752422,0
+VFS.US,D,20240206,000000,5.25,5.39,5.24,5.39,2438094,0
+VFS.US,D,20240207,000000,5.41,5.43,5.275,5.35,1303527,0
+VFS.US,D,20240208,000000,5.3,5.39,5.27,5.31,1003861,0
+VFS.US,D,20240209,000000,5.31,5.36,5.21,5.25,1206270,0
+VFS.US,D,20240212,000000,5.21,5.44,5.1986,5.36,1851746,0
+VFS.US,D,20240213,000000,5.23,5.2443,5.09,5.13,1568995,0
+VFS.US,D,20240214,000000,5.21,5.23,4.9,5.22,1893064,0
+VFS.US,D,20240215,000000,5.23,5.47,5.2207,5.43,1634719,0
+VFS.US,D,20240216,000000,5.43,5.58,5.38,5.46,1469234,0
+VFS.US,D,20240220,000000,5.45,5.45,5.15,5.21,1434609,0
+VFS.US,D,20240221,000000,5.22,5.34,5.18,5.26,881466,0
+VFS.US,D,20240222,000000,5.16,5.33,4.93,5.08,2245969,0
+VFS.US,D,20240223,000000,5.09,5.15,4.91,5.06,1543820,0
+VFS.US,D,20240226,000000,5.08,5.22,4.95,5.18,1880698,0
+VFS.US,D,20240227,000000,5.27,5.68,5.2,5.58,2793122,0
+VFS.US,D,20240228,000000,5.65,5.93,5.5,5.86,1913694,0
+VFS.US,D,20240229,000000,5.87,6.18,5.87,5.97,1855757,0
+VFS.US,D,20240301,000000,6.01,6.05,5.71,5.79,1724368,0
+VFS.US,D,20240304,000000,5.79,5.8,5.2,5.28,2953379,0
+VFS.US,D,20240305,000000,5.23,5.37,5.2079,5.32,1450059,0
+VFS.US,D,20240306,000000,5.32,5.32,5.17,5.2,1321867,0
+VFS.US,D,20240307,000000,5.19,5.285,5.13,5.28,1467904,0
+VFS.US,D,20240308,000000,5.33,5.45,5.24,5.25,1146693,0
+VFS.US,D,20240311,000000,5.25,5.37,5.18,5.21,1287999,0
+VFS.US,D,20240312,000000,5.22,5.24,5.03,5.06,1587726,0
+VFS.US,D,20240313,000000,5.09,5.09,4.92,4.98,1667632,0
+VFS.US,D,20240314,000000,4.95,4.96,4.81,4.89,2042080,0
+VFS.US,D,20240315,000000,4.87,5.1,4.84,5.02,1839570,0
+VFS.US,D,20240318,000000,5.09,5.09,4.77,4.93,1898547,0
+VFS.US,D,20240319,000000,4.92,4.92,4.64,4.73,2131385,0
+VFS.US,D,20240320,000000,4.78,4.885,4.68,4.87,1205437,0
+VFS.US,D,20240321,000000,4.95,5.01,4.8,4.99,1211787,0
+VFS.US,D,20240322,000000,4.94,4.98,4.86,4.96,950340,0
+VFS.US,D,20240325,000000,4.96,5.105,4.82,4.83,1216563,0
+VFS.US,D,20240326,000000,4.86,4.9,4.66,4.7,1301859,0
+VFS.US,D,20240327,000000,4.75,4.75,4.6,4.73,1427715,0
+VFS.US,D,20240328,000000,4.71,5.05,4.68,4.97,2266368,0
+VFS.US,D,20240401,000000,5,5.03,4.755,4.83,1516189,0
+VFS.US,D,20240402,000000,4.8,4.845,4.7174,4.84,682121,0
+VFS.US,D,20240403,000000,4.8,4.81,4.34,4.44,3697984,0
+VFS.US,D,20240404,000000,4.5,4.54,4.36,4.36,1406375,0
+VFS.US,D,20240405,000000,4.36,4.36,3.96,4.16,3051908,0
+VFS.US,D,20240408,000000,4.15,4.24,4.08,4.18,1452076,0
+VFS.US,D,20240409,000000,4.23,4.245,4.07,4.1,1305028,0
+VFS.US,D,20240410,000000,4.03,4.05,3.91,3.95,1790258,0
+VFS.US,D,20240411,000000,3.95,4.17,3.85,4.03,2216403,0
+VFS.US,D,20240412,000000,4.01,4.01,3.59,3.6,3193066,0
+VFS.US,D,20240415,000000,3.69,3.69,3.16,3.26,4019876,0
+VFS.US,D,20240416,000000,3.2,3.29,3.0301,3.07,2703185,0
+VFS.US,D,20240417,000000,3.04,3.0501,2.5901,2.72,6603874,0
+VFS.US,D,20240418,000000,2.71,2.8,2.56,2.71,2444288,0
+VFS.US,D,20240419,000000,2.6,2.6505,2.435,2.52,5629928,0
+VFS.US,D,20240422,000000,2.48,2.5072,2.255,2.43,5029882,0
+VFS.US,D,20240423,000000,2.49,2.69,2.41,2.42,3783046,0
+VFS.US,D,20240424,000000,2.59,2.63,2.45,2.5,3134716,0
+VFS.US,D,20240425,000000,2.47,2.69,2.44,2.69,2597745,0
+VFS.US,D,20240426,000000,2.67,2.83,2.6,2.6,4101319,0
+VFS.US,D,20240429,000000,2.72,2.825,2.66,2.74,2545370,0
+VFS.US,D,20240430,000000,2.68,2.6997,2.55,2.56,2679572,0
+VFS.US,D,20240501,000000,2.59,2.765,2.55,2.66,2365537,0
+VFS.US,D,20240502,000000,2.76,2.95,2.67,2.85,2924605,0
+VFS.US,D,20240503,000000,2.94,2.98,2.785,2.89,1911395,0
+VFS.US,D,20240506,000000,2.89,3.19,2.89,3.08,3406268,0
+VFS.US,D,20240507,000000,3.14,3.18,2.96,3.01,2210849,0
+VFS.US,D,20240508,000000,2.96,2.98,2.85,2.9,1758768,0
+VFS.US,D,20240509,000000,2.92,3.2,2.9,3.04,2006449,0
+VFS.US,D,20240510,000000,3.06,3.105,2.98,3.01,1115605,0
+VFS.US,D,20240513,000000,3.2,4.64,3.0803,4.56,15396347,0
+VFS.US,D,20240514,000000,4.65,4.99,4,4.11,8503029,0
+VFS.US,D,20240515,000000,4.21,4.29,4,4.24,2090378,0
+VFS.US,D,20240516,000000,4.23,4.87,4.23,4.42,5959268,0
+VFS.US,D,20240517,000000,4.35,4.88,4.235,4.88,3213477,0
+VFS.US,D,20240520,000000,4.88,6.42,4.76,6.32,10868760,0
+VFS.US,D,20240521,000000,5.6,5.98,4.9401,5.14,7428801,0
+VFS.US,D,20240522,000000,5.05,5.06,4.33,4.67,4112757,0
+VFS.US,D,20240523,000000,4.74,5.02,4.5,4.7,2290252,0
+VFS.US,D,20240524,000000,4.76,5.2,4.71,4.9,2842932,0
+VFS.US,D,20240528,000000,4.9,5.24,4.7,4.92,2762564,0
+VFS.US,D,20240529,000000,4.78,4.91,4.64,4.81,1087577,0
+VFS.US,D,20240530,000000,4.9,5.04,4.815,4.87,1657875,0
+VFS.US,D,20240531,000000,4.8,5.18,4.7301,4.89,1878340,0
+VFS.US,D,20240603,000000,4.95,5.06,4.78,4.87,1525091,0
+VFS.US,D,20240604,000000,4.87,4.9,4.56,4.6,2303853,0
+VFS.US,D,20240605,000000,4.65,4.65,4.2101,4.47,2172610,0
+VFS.US,D,20240606,000000,4.38,4.59,4.29,4.54,1680436,0
+VFS.US,D,20240607,000000,4.4,4.48,4.29,4.36,1090665,0
+VFS.US,D,20240610,000000,4.35,4.35,3.92,3.97,2233268,0
+VFS.US,D,20240611,000000,3.98,4.025,3.8,3.91,1346569,0
+VFS.US,D,20240612,000000,3.91,4.04,3.72,3.76,1511489,0
+VFS.US,D,20240613,000000,3.76,4.08,3.72,3.93,1439413,0
+VFS.US,D,20240614,000000,3.9,4.45,3.9,4.33,3137765,0
+VFS.US,D,20240617,000000,4.3,4.41,4.05,4.14,1149206,0
+VFS.US,D,20240618,000000,4.11,4.1301,3.825,3.92,1986374,0
+VFS.US,D,20240620,000000,3.87,4.39,3.78,4.31,3398226,0
+VFS.US,D,20240621,000000,4.16,4.225,3.9,3.9,1830398,0
+VFS.US,D,20240624,000000,3.94,4.05,3.79,4.04,1962679,0
+VFS.US,D,20240625,000000,4.05,4.05,3.89,4.02,998704,0
+VFS.US,D,20240626,000000,4.09,4.26,4.04,4.07,1407768,0
+VFS.US,D,20240627,000000,4.03,4.48,3.9301,4.4,1968338,0
+VFS.US,D,20240628,000000,4.35,4.3999,4.27,4.3,628758,0
+VFS.US,D,20240701,000000,4.36,4.36,4.06,4.16,1177181,0
+VFS.US,D,20240702,000000,4.17,4.21,3.955,4.05,1389058,0
+VFS.US,D,20240703,000000,4.05,4.28,4.03,4.2,1103291,0
+VFS.US,D,20240705,000000,4.15,4.345,4.09,4.32,1083667,0
+VFS.US,D,20240708,000000,4.4199,4.4199,4.19,4.28,677139,0
+VFS.US,D,20240709,000000,4.31,4.31,4.08,4.18,1002915,0
+VFS.US,D,20240710,000000,4.12,4.25,4.105,4.17,942253,0
+VFS.US,D,20240711,000000,4.17,5.04,4.17,4.9,5566135,0
+VFS.US,D,20240712,000000,4.85,4.9902,4.72,4.85,1561209,0
+VFS.US,D,20240715,000000,4.85,4.86,4.46,4.64,1635400,0
+VFS.US,D,20240716,000000,4.71,4.81,4.54,4.7,1161853,0
+VFS.US,D,20240717,000000,4.65,4.76,4.41,4.51,1279504,0
+VFS.US,D,20240718,000000,4.47,4.82,4.47,4.55,1409158,0
+VFS.US,D,20240719,000000,4.55,4.635,4.483,4.54,627093,0
+VFS.US,D,20240722,000000,4.54,4.56,4.33,4.51,912005,0
+VFS.US,D,20240723,000000,4.47,4.489,4.335,4.39,814882,0
+VFS.US,D,20240724,000000,4.32,4.3561,4.01,4.06,1845511,0
+VFS.US,D,20240725,000000,4.08,4.22,4.04,4.12,794080,0
+VFS.US,D,20240726,000000,4.19,4.23,4.1,4.13,463250,0
+VFS.US,D,20240729,000000,4.14,4.1677,3.85,4,2292697,0
+VFS.US,D,20240730,000000,4,4.0399,3.735,3.94,1488202,0
+VFS.US,D,20240731,000000,3.95,4.085,3.93,3.94,793954,0
+VFS.US,D,20240801,000000,4.01,4.01,3.86,3.9,807251,0
+VFS.US,D,20240802,000000,3.9,3.98,3.81,3.91,698787,0
+VFS.US,D,20240805,000000,3.54,3.78,3.53,3.67,958038,0
+VFS.US,D,20240806,000000,3.74,3.78,3.54,3.78,1459787,0
+VFS.US,D,20240807,000000,3.82,3.87,3.585,3.61,1155428,0
+VFS.US,D,20240808,000000,3.61,3.775,3.56,3.74,720616,0
+VFS.US,D,20240809,000000,3.9,3.9,3.665,3.73,643288,0
+VFS.US,D,20240812,000000,3.73,3.77,3.65,3.69,537402,0
+VFS.US,D,20240813,000000,3.69,3.87,3.69,3.85,614300,0
+VFS.US,D,20240814,000000,3.83,3.89,3.65,3.67,915887,0
+VFS.US,D,20240815,000000,3.77,3.86,3.74,3.78,662124,0
+VFS.US,D,20240816,000000,3.81,3.84,3.71,3.8,788364,0
+VFS.US,D,20240819,000000,3.85,3.86,3.76,3.78,610200,0
+VFS.US,D,20240820,000000,3.8,3.85,3.72,3.85,1055680,0
+VFS.US,D,20240821,000000,3.82,3.87,3.82,3.84,600456,0
+VFS.US,D,20240822,000000,3.81,3.88,3.73,3.74,552163,0
+VFS.US,D,20240823,000000,3.72,3.75,3.6,3.66,1239375,0
+VFS.US,D,20240826,000000,3.66,3.67,3.58,3.65,836198,0
+VFS.US,D,20240827,000000,3.64,3.675,3.6,3.66,970786,0
+VFS.US,D,20240828,000000,3.68,3.68,3.56,3.6,661896,0
+VFS.US,D,20240829,000000,3.59,3.632,3.58,3.59,559069,0
+VFS.US,D,20240830,000000,3.58,3.615,3.555,3.6,470956,0
+VFS.US,D,20240903,000000,3.6,3.65,3.5,3.51,784215,0
+VFS.US,D,20240904,000000,3.56,3.56,3.49,3.51,872912,0
+VFS.US,D,20240905,000000,3.54,3.7399,3.505,3.7,975179,0
+VFS.US,D,20240906,000000,3.74,3.78,3.62,3.74,1066997,0
+VFS.US,D,20240909,000000,3.74,3.75,3.585,3.69,723775,0
+VFS.US,D,20240910,000000,3.7,3.95,3.62,3.93,923085,0
+VFS.US,D,20240911,000000,3.92,3.985,3.86,3.94,721489,0
+VFS.US,D,20240912,000000,3.98,3.99,3.86,3.96,629342,0
+VFS.US,D,20240913,000000,3.97,4.07,3.8983,3.96,929182,0
+VFS.US,D,20240916,000000,3.95,3.99,3.85,3.95,543808,0
+VFS.US,D,20240917,000000,3.95,4.02,3.755,3.86,613773,0
+VFS.US,D,20240918,000000,3.87,4.02,3.8519,3.88,685680,0
+VFS.US,D,20240919,000000,3.98,3.995,3.91,3.96,827584,0
+VFS.US,D,20240920,000000,3.89,3.91,3.655,3.66,1382659,0
+VFS.US,D,20240923,000000,3.69,3.74,3.56,3.6,1023301,0
+VFS.US,D,20240924,000000,3.61,3.83,3.61,3.69,964416,0
+VFS.US,D,20240925,000000,3.66,3.84,3.66,3.79,682406,0
+VFS.US,D,20240926,000000,3.84,3.94,3.83,3.91,698375,0
+VFS.US,D,20240927,000000,3.99,4.03,3.9,3.92,667230,0
+VFS.US,D,20240930,000000,3.92,3.9656,3.76,3.82,769126,0
+VFS.US,D,20241001,000000,3.83,3.84,3.7,3.7,548917,0
+VFS.US,D,20241002,000000,3.68,3.79,3.68,3.77,609853,0
+VFS.US,D,20241003,000000,3.77,3.87,3.69,3.87,720548,0
+VFS.US,D,20241004,000000,3.78,3.85,3.77,3.81,298648,0
+VFS.US,D,20241007,000000,3.75,3.83,3.69,3.74,534055,0
+VFS.US,D,20241008,000000,3.75,3.768158,3.69,3.75,355546,0
+VFS.US,D,20241009,000000,3.71,3.75,3.685,3.72,378161,0
+VFS.US,D,20241010,000000,3.74,3.85,3.6777,3.83,508634,0
+VFS.US,D,20241011,000000,3.75,3.82,3.71,3.73,552214,0
+VFS.US,D,20241014,000000,3.73,3.83,3.69,3.81,507627,0
+VFS.US,D,20241015,000000,3.71,3.84,3.71,3.83,464922,0
+VFS.US,D,20241016,000000,3.84,3.86,3.77,3.81,441276,0
+VFS.US,D,20241017,000000,3.76,3.7899,3.71,3.75,456732,0
+VFS.US,D,20241018,000000,3.73,3.83,3.73,3.83,529630,0
+VFS.US,D,20241021,000000,3.81,3.84,3.76,3.77,355499,0
+VFS.US,D,20241022,000000,3.76,4.4501,3.76,4.23,3369526,0
+VFS.US,D,20241023,000000,4.21,4.232,3.93,3.96,1164252,0
+VFS.US,D,20241024,000000,4.02,4.25,3.9699,4.19,1430994,0
+VFS.US,D,20241025,000000,4.19,4.28,3.95,3.96,1333862,0
+VFS.US,D,20241028,000000,3.96,4.03,3.88,3.94,854792,0
+VFS.US,D,20241029,000000,3.94,3.94,3.86,3.9,780693,0
+VFS.US,D,20241030,000000,3.96,4.1,3.95,3.96,1046131,0
+VFS.US,D,20241031,000000,3.95,3.955,3.765,3.8,723641,0
+VFS.US,D,20241101,000000,3.81,3.85,3.74,3.76,637404,0
+VFS.US,D,20241104,000000,3.77,3.78,3.62,3.71,1017111,0
+VFS.US,D,20241105,000000,3.71,3.8,3.68,3.76,593298,0
+VFS.US,D,20241106,000000,3.71,3.755,3.62,3.74,857044,0
+VFS.US,D,20241107,000000,3.78,3.79,3.7017,3.73,460636,0
+VFS.US,D,20241108,000000,3.72,3.76,3.62,3.75,751988,0
+VFS.US,D,20241111,000000,3.74,3.92,3.74,3.89,1102902,0
+VFS.US,D,20241112,000000,3.82,4.01,3.82,3.98,934595,0
+VFS.US,D,20241113,000000,3.97,4.16,3.91,4.12,1252927,0
+VFS.US,D,20241114,000000,4.1,4.1699,3.9,3.9,736783,0
+VFS.US,D,20241115,000000,3.9,4.105,3.8,4.01,1141679,0
+VFS.US,D,20241118,000000,3.96,4.01,3.9,4,467705,0
+VFS.US,D,20241119,000000,3.95,4.168,3.95,4.05,851904,0
+VFS.US,D,20241120,000000,4.05,4.06,3.92,3.98,454143,0
+VFS.US,D,20241121,000000,4.01,4.03,3.915,3.95,536318,0
+VFS.US,D,20241122,000000,3.95,3.9997,3.91,3.93,348033,0
+VFS.US,D,20241125,000000,3.95,4.095,3.925,3.93,712183,0
+VFS.US,D,20241126,000000,4.09,4.09,3.89,3.95,807146,0
+VFS.US,D,20241127,000000,4.03,4.32,3.96,4.26,1484502,0
+VFS.US,D,20241129,000000,4.18,4.2206,4.08,4.15,606639,0
+VFS.US,D,20241202,000000,4.11,4.1831,4,4.08,718382,0
+VFS.US,D,20241203,000000,4.02,4.06,4,4.04,346554,0
+VFS.US,D,20241204,000000,4.06,5.29,4.03,5.07,7716052,0
+VFS.US,D,20241205,000000,5.07,5.35,4.77,4.8,2752535,0
+VFS.US,D,20241206,000000,4.8,4.965,4.6201,4.89,1241509,0
+VFS.US,D,20241209,000000,4.99,5.38,4.9,4.97,1868973,0
+VFS.US,D,20241210,000000,5,5,4.45,4.57,1267500,0
+VFS.US,D,20241211,000000,4.72,4.72,4.2501,4.36,1314650,0
+VFS.US,D,20241212,000000,4.4,4.4863,4.33,4.48,703799,0
+VFS.US,D,20241213,000000,4.35,4.57,4.32,4.49,728767,0
+VFS.US,D,20241216,000000,4.5,4.5,4.35,4.42,719753,0
+VFS.US,D,20241217,000000,4.37,4.37,4.18,4.26,852129,0
+VFS.US,D,20241218,000000,4.26,4.3199,4.01,4.05,904357,0
+VFS.US,D,20241219,000000,4.11,4.185,4.055,4.11,473817,0
+VFS.US,D,20241220,000000,4.11,4.27,4.04,4.22,732065,0
+VFS.US,D,20241223,000000,4.15,4.23,4.08,4.21,513678,0
+VFS.US,D,20241224,000000,4.22,4.35,4.1901,4.22,376037,0
+VFS.US,D,20241226,000000,4.23,4.37,4.16,4.37,915749,0
+VFS.US,D,20241227,000000,4.35,4.3801,4.19,4.32,767313,0
+VFS.US,D,20241230,000000,4.23,4.27,4.08,4.09,978594,0
+VFS.US,D,20241231,000000,4.07,4.15,4,4.03,850549,0
+VFS.US,D,20250102,000000,4.04,4.325,4.01,4.2,1187572,0
+VFS.US,D,20250103,000000,4.22,4.58,4.2,4.55,930606,0
+VFS.US,D,20250106,000000,4.54,4.648,4.36,4.4,934259,0
+VFS.US,D,20250107,000000,4.44,4.495,4.235,4.28,455620,0
+VFS.US,D,20250108,000000,4.28,4.28,4.05,4.14,1391374,0
+VFS.US,D,20250110,000000,4.07,4.245,4.03,4.24,569362,0
+VFS.US,D,20250113,000000,4.2,4.275,4.08,4.27,434514,0
+VFS.US,D,20250114,000000,4.31,4.36,4.14,4.18,527318,0
+VFS.US,D,20250115,000000,4.18,4.25,4.15,4.18,930798,0
+VFS.US,D,20250116,000000,4.18,4.19,4.11,4.12,443487,0
+VFS.US,D,20250117,000000,4.12,4.18,4.09,4.12,747920,0
+VFS.US,D,20250121,000000,4.11,4.13,4.03,4.08,579267,0
+VFS.US,D,20250122,000000,4.1,4.13,4.07,4.12,480789,0
+VFS.US,D,20250123,000000,4.09,4.125,4.04,4.12,372544,0
+VFS.US,D,20250124,000000,4.12,4.18,4,4.01,716314,0
+VFS.US,D,20250127,000000,4.01,4.0385,3.88,3.94,763670,0
+VFS.US,D,20250128,000000,3.92,3.98,3.885,3.94,331536,0
+VFS.US,D,20250129,000000,3.93,3.97,3.805,3.82,741099,0
+VFS.US,D,20250130,000000,3.82,4.1,3.82,4.06,886243,0
+VFS.US,D,20250131,000000,4.01,4.05,3.87,3.9,724007,0
+VFS.US,D,20250203,000000,3.802,3.8499,3.76,3.79,697163,0
+VFS.US,D,20250204,000000,3.79,3.845,3.78,3.83,489129,0
+VFS.US,D,20250205,000000,3.85,3.935,3.82,3.88,400771,0
+VFS.US,D,20250206,000000,3.88,3.925,3.82,3.87,474220,0
+VFS.US,D,20250207,000000,3.85,3.9437,3.78,3.8,618869,0
+VFS.US,D,20250210,000000,3.84,3.88,3.76,3.79,504835,0
+VFS.US,D,20250211,000000,3.76,3.8,3.6201,3.65,1034095,0
+VFS.US,D,20250212,000000,3.65,3.76,3.65,3.75,901179,0
+VFS.US,D,20250213,000000,3.76,3.8,3.7,3.72,521000,0
+VFS.US,D,20250214,000000,3.74,3.85,3.74,3.77,394784,0
+VFS.US,D,20250218,000000,3.8,3.83,3.76,3.83,448252,0
+VFS.US,D,20250219,000000,3.83,3.85,3.78,3.83,723367,0
+VFS.US,D,20250220,000000,3.84,3.84,3.77,3.83,209141,0
+VFS.US,D,20250221,000000,3.85,3.88,3.765,3.79,584753,0
+VFS.US,D,20250224,000000,3.76,3.78,3.64,3.745,377135,0
+VFS.US,D,20250225,000000,3.71,3.76,3.55,3.56,620115,0
+VFS.US,D,20250226,000000,3.6,3.64,3.535,3.57,460444,0
+VFS.US,D,20250227,000000,3.6,3.635,3.5,3.54,379250,0
+VFS.US,D,20250228,000000,3.52,3.63,3.45,3.62,363097,0
+VFS.US,D,20250303,000000,3.64,3.69,3.54,3.55,392485,0
+VFS.US,D,20250304,000000,3.55,3.595,3.5103,3.54,539609,0
+VFS.US,D,20250305,000000,3.55,3.565,3.23,3.24,1986186,0
+VFS.US,D,20250306,000000,3.27,3.41,3.2,3.39,700864,0
+VFS.US,D,20250307,000000,3.35,3.44,3.33,3.42,334167,0
+VFS.US,D,20250310,000000,3.435,3.4488,3.17,3.21,419735,0
+VFS.US,D,20250311,000000,3.21,3.23,2.96,3.05,1158950,0
+VFS.US,D,20250312,000000,3.1,3.152,3.08,3.1,967055,0
+VFS.US,D,20250313,000000,3.07,3.12,3,3.07,454860,0
+VFS.US,D,20250314,000000,3.07,3.28,3.07,3.28,370424,0
+VFS.US,D,20250317,000000,3.28,3.3329,3.24,3.31,285091,0
+VFS.US,D,20250318,000000,3.32,3.3298,3.25,3.26,207058,0
+VFS.US,D,20250319,000000,3.3,3.67,3.2841,3.49,1073605,0
+VFS.US,D,20250320,000000,3.49,3.505,3.305,3.32,302421,0
+VFS.US,D,20250321,000000,3.31,3.46,3.31,3.44,297903,0
+VFS.US,D,20250324,000000,3.49,3.52,3.33,3.38,398847,0
+VFS.US,D,20250325,000000,3.4,3.4438,3.3,3.31,292763,0
+VFS.US,D,20250326,000000,3.3,3.39,3.25,3.3,864512,0
+VFS.US,D,20250327,000000,3.26,3.33,3.22,3.25,171721,0
+VFS.US,D,20250328,000000,3.24,3.4,3.2,3.39,491869,0
+VFS.US,D,20250331,000000,3.3,3.3775,3.15,3.18,479147,0
+VFS.US,D,20250401,000000,3.18,3.3,3.1662,3.22,268603,0
+VFS.US,D,20250402,000000,3.18,3.2233,3.15,3.18,359476,0
+VFS.US,D,20250403,000000,3.03,3.11,2.89,2.92,672244,0
+VFS.US,D,20250404,000000,2.89,2.9,2.56,2.83,1085334,0
+VFS.US,D,20250407,000000,2.7,2.8287,2.6,2.815,526940,0
+VFS.US,D,20250408,000000,2.87,2.94,2.65,2.68,570483,0
+VFS.US,D,20250409,000000,2.68,2.94,2.65,2.92,588113,0
+VFS.US,D,20250410,000000,2.94,2.953732,2.78,2.92,395649,0
+VFS.US,D,20250411,000000,2.97,3,2.88,2.91,348994,0
+VFS.US,D,20250414,000000,2.92,3.02,2.9,3,336705,0
+VFS.US,D,20250415,000000,3,3.31,2.96,3.25,795975,0
+VFS.US,D,20250416,000000,3.23,3.2699,3.08,3.14,486632,0
+VFS.US,D,20250417,000000,3.23,3.2466,3.06,3.13,345288,0
+VFS.US,D,20250421,000000,3.12,3.18,3.02,3.16,303485,0
+VFS.US,D,20250422,000000,3.16,3.24,3.085,3.15,461592,0
+VFS.US,D,20250423,000000,3.16,3.28,3.16,3.23,460046,0
+VFS.US,D,20250424,000000,3.25,3.37,3.21,3.32,612757,0
+VFS.US,D,20250425,000000,3.25,3.298,3.1,3.24,722758,0
+VFS.US,D,20250428,000000,3.26,3.3906,3.24,3.34,680319,0
+VFS.US,D,20250429,000000,3.3,3.39,3.251,3.38,269789,0
+VFS.US,D,20250430,000000,3.34,3.5,3.3,3.42,609999,0
+VFS.US,D,20250501,000000,3.43,3.465,3.38,3.43,375236,0
+VFS.US,D,20250502,000000,3.45,3.54,3.415,3.5,470755,0
+VFS.US,D,20250505,000000,3.49,3.53,3.4001,3.49,189501,0
+VFS.US,D,20250506,000000,3.5,3.75,3.4686,3.69,710726,0
+VFS.US,D,20250507,000000,3.74,3.75,3.655,3.72,530178,0
+VFS.US,D,20250508,000000,3.7,3.8,3.67,3.67,520075,0
+VFS.US,D,20250509,000000,3.7,3.82,3.67,3.72,590390,0
+VFS.US,D,20250512,000000,3.8,3.81,3.72,3.75,625776,0
+VFS.US,D,20250513,000000,3.75,3.77,3.665,3.72,414834,0
+VFS.US,D,20250514,000000,3.72,3.72,3.6,3.62,403574,0
+VFS.US,D,20250515,000000,3.6,3.64,3.515,3.61,310777,0
+VFS.US,D,20250516,000000,3.63,3.69,3.584,3.6,387684,0
+VFS.US,D,20250519,000000,3.56,3.63,3.53,3.57,400658,0
+VFS.US,D,20250520,000000,3.56,3.575,3.45,3.54,337471,0
+VFS.US,D,20250521,000000,3.55,3.575,3.5,3.53,241304,0
+VFS.US,D,20250522,000000,3.5,3.6,3.5,3.54,303272,0
+VFS.US,D,20250523,000000,3.5,3.56,3.5,3.5,186804,0
+VFS.US,D,20250527,000000,3.55,3.79,3.52,3.66,847073,0
+VFS.US,D,20250528,000000,3.66,3.66,3.57,3.6,412198,0
+VFS.US,D,20250529,000000,3.64,3.66,3.51,3.53,414249,0
+VFS.US,D,20250530,000000,3.5,3.53,3.25,3.25,981964,0
+VFS.US,D,20250602,000000,3.25,3.3,3.18,3.3,386503,0
+VFS.US,D,20250603,000000,3.33,3.41,3.3,3.37,319885,0
+VFS.US,D,20250604,000000,3.4,3.47,3.355,3.47,253695,0
+VFS.US,D,20250605,000000,3.47,3.601,3.41,3.43,622989,0
+VFS.US,D,20250606,000000,3.44,3.48,3.4009,3.42,553848,0
+VFS.US,D,20250609,000000,3.75,3.77,3.4512,3.57,1892298,0
+VFS.US,D,20250610,000000,3.55,3.56,3.45,3.51,671639,0
+VFS.US,D,20250611,000000,3.51,3.6,3.49,3.56,687311,0
+VFS.US,D,20250612,000000,3.54,3.56,3.49,3.54,444068,0
+VFS.US,D,20250613,000000,3.5,3.56,3.48,3.52,220294,0
+VFS.US,D,20250616,000000,3.56,3.75,3.55,3.67,808620,0
+VFS.US,D,20250617,000000,3.65,3.65,3.41,3.45,859884,0
+VFS.US,D,20250618,000000,3.49,3.49,3.41,3.44,506617,0
+VFS.US,D,20250620,000000,3.46,3.4799,3.36,3.38,445944,0
+VFS.US,D,20250623,000000,3.38,3.43,3.34,3.42,454846,0
+VFS.US,D,20250624,000000,3.46,3.48,3.41,3.465,285687,0
+VFS.US,D,20250625,000000,3.48,3.66,3.4402,3.51,819468,0
+VFS.US,D,20250626,000000,3.51,3.57,3.48,3.52,182866,0
+VFS.US,D,20250627,000000,3.53,3.67,3.48,3.59,681476,0
+VFS.US,D,20250630,000000,3.64,3.6455,3.53,3.57,293761,0
+VFS.US,D,20250701,000000,3.6,3.6,3.5,3.56,195088,0
+VFS.US,D,20250702,000000,3.54,3.75,3.52,3.75,1475188,0
+VFS.US,D,20250703,000000,3.7,3.7008,3.6,3.64,497901,0
+VFS.US,D,20250707,000000,3.59,3.64,3.505,3.51,528794,0
+VFS.US,D,20250708,000000,3.51,3.55,3.4547,3.5,589891,0
+VFS.US,D,20250709,000000,3.52,3.55,3.445,3.5,357436,0
+VFS.US,D,20250710,000000,3.5,3.54,3.49,3.53,307005,0
+VFS.US,D,20250711,000000,3.51,3.55,3.4807,3.55,433783,0
+VFS.US,D,20250714,000000,3.55,3.6286,3.52,3.54,360281,0
+VFS.US,D,20250715,000000,3.57,3.5935,3.49,3.51,413354,0
+VFS.US,D,20250716,000000,3.52,3.554,3.48,3.54,553198,0
+VFS.US,D,20250717,000000,3.54,3.58,3.53,3.57,668850,0
+VFS.US,D,20250718,000000,3.6,3.63,3.56,3.61,490224,0
+VFS.US,D,20250721,000000,3.6,3.625,3.54,3.57,490567,0
+VFS.US,D,20250722,000000,3.55,3.595,3.53,3.58,514970,0
+VFS.US,D,20250723,000000,3.6,3.68,3.6,3.66,1029526,0
+VFS.US,D,20250724,000000,3.65,3.65,3.53,3.54,618829,0
+VFS.US,D,20250725,000000,3.55,3.57,3.49,3.55,405068,0
+VFS.US,D,20250728,000000,3.56,3.575,3.48,3.5,527160,0
+VFS.US,D,20250729,000000,3.49,3.4985,3.3628,3.43,805314,0
+VFS.US,D,20250730,000000,3.45,3.46,3.395,3.43,520952,0
+VFS.US,D,20250731,000000,3.4,3.445,3.385,3.42,454283,0
+VFS.US,D,20250801,000000,3.39,3.4,3.3,3.39,454018,0
+VFS.US,D,20250804,000000,3.47,3.49,3.4412,3.47,302964,0
+VFS.US,D,20250805,000000,3.48,3.57,3.47,3.56,568170,0
+VFS.US,D,20250806,000000,3.57,3.57,3.5026,3.53,329930,0
+VFS.US,D,20250807,000000,3.55,3.55,3.43,3.48,490319,0
+VFS.US,D,20250808,000000,3.52,3.52,3.44,3.46,196395,0
+VFS.US,D,20250811,000000,3.46,3.51,3.44,3.48,341422,0
+VFS.US,D,20250812,000000,3.48,3.51,3.455,3.49,340396,0
+VFS.US,D,20250813,000000,3.46,3.54,3.46,3.54,499207,0
+VFS.US,D,20250814,000000,3.54,3.54,3.46,3.46,241471,0
+VFS.US,D,20250815,000000,3.47,3.59,3.4604,3.57,819427,0
+VFS.US,D,20250818,000000,3.57,3.5784,3.51,3.51,309352,0
+VFS.US,D,20250819,000000,3.51,3.54,3.51,3.53,345068,0
+VFS.US,D,20250820,000000,3.52,3.52,3.415,3.45,814483,0
+VFS.US,D,20250821,000000,3.43,3.46,3.38,3.44,351184,0
+VFS.US,D,20250822,000000,3.49,3.52,3.44,3.47,292681,0
+VFS.US,D,20250825,000000,3.47,3.505,3.45,3.5,361355,0
+VFS.US,D,20250826,000000,3.53,3.53,3.45,3.46,366133,0
+VFS.US,D,20250827,000000,3.45,3.49,3.4473,3.48,588989,0
+VFS.US,D,20250828,000000,3.46,3.48,3.44,3.46,308028,0
+VFS.US,D,20250829,000000,3.44,3.46,3.4,3.42,454604,0
+VFS.US,D,20250902,000000,3.44,3.44,3.35,3.36,656779,0
+VFS.US,D,20250903,000000,3.37,3.425,3.37,3.4,610422,0
+VFS.US,D,20250904,000000,3.39,3.42,3.3,3.33,765332,0
+VFS.US,D,20250905,000000,3.32,3.4,3.3,3.34,862894,0
+VFS.US,D,20250908,000000,3.37,3.37,3.22,3.22,743387,0
+VFS.US,D,20250909,000000,3.23,3.32,3.22,3.3,624755,0
+VFS.US,D,20250910,000000,3.29,3.295,3.23,3.23,385559,0
+VFS.US,D,20250911,000000,3.23,3.29,3.23,3.27,312976,0
+VFS.US,D,20250912,000000,3.27,3.29,3.23,3.28,546749,0
+VFS.US,D,20250915,000000,3.29,3.2975,3.21,3.24,620708,0
+VFS.US,D,20250916,000000,3.25,3.265,3.18,3.19,762681,0
+VFS.US,D,20250917,000000,3.2,3.285,3.18,3.24,776725,0
+VFS.US,D,20250918,000000,3.24,3.295,3.24,3.28,481693,0
+VFS.US,D,20250919,000000,3.25,3.28,3.21,3.23,668141,0
+VFS.US,D,20250922,000000,3.225,3.27,3.21,3.26,417201,0
+VFS.US,D,20250923,000000,3.28,3.3399,3.17,3.17,698547,0
+VFS.US,D,20250924,000000,3.18,3.22,3.14,3.21,872004,0
+VFS.US,D,20250925,000000,3.16,3.21,3.12,3.13,473227,0
+VFS.US,D,20250926,000000,3.15,3.195,3.13,3.18,553859,0
+VFS.US,D,20250929,000000,3.18,3.32,3.18,3.25,676643,0
+VFS.US,D,20250930,000000,3.24,3.27,3.21,3.22,448216,0
+VFS.US,D,20251001,000000,3.16,3.25,3.16,3.205,765755,0
+VFS.US,D,20251002,000000,3.22,3.25,3.15,3.23,569153,0
+VFS.US,D,20251003,000000,3.25,3.31,3.2101,3.29,899902,0
+VFS.US,D,20251006,000000,3.3,3.35,3.25,3.28,611775,0
+VFS.US,D,20251007,000000,3.28,3.5,3.28,3.41,890963,0
+VFS.US,D,20251008,000000,3.43,3.43,3.3335,3.35,426665,0
+VFS.US,D,20251009,000000,3.37,3.3799,3.275,3.28,438926,0
+VFS.US,D,20251010,000000,3.28,3.29,3.16,3.19,701466,0
+VFS.US,D,20251013,000000,3.24,3.26,3.21,3.24,299904,0
+VFS.US,D,20251014,000000,3.21,3.3,3.17,3.27,369095,0
+VFS.US,D,20251015,000000,3.29,3.3,3.22,3.22,250559,0
+VFS.US,D,20251016,000000,3.23,3.3,3.23,3.29,544981,0
+VFS.US,D,20251017,000000,3.28,3.28,3.2,3.26,385445,0
+VFS.US,D,20251020,000000,3.27,3.3,3.255,3.28,235258,0
+VFS.US,D,20251021,000000,3.28,3.4,3.26,3.37,766520,0
+VFS.US,D,20251022,000000,3.38,3.38,3.18,3.2,557615,0
+VFS.US,D,20251023,000000,3.29,3.3,3.2,3.24,544073,0
+VFS.US,D,20251024,000000,3.25,3.285,3.21,3.22,458392,0
+VFS.US,D,20251027,000000,3.25,3.28,3.21,3.27,388203,0
+VFS.US,D,20251028,000000,3.26,3.29,3.24,3.28,208589,0
+VFS.US,D,20251029,000000,3.29,3.495,3.25,3.39,1372994,0
+VFS.US,D,20251030,000000,3.33,3.3474,3.23,3.26,450563,0
+VFS.US,D,20251031,000000,3.25,3.29,3.2,3.2,575378,0
+VFS.US,D,20251103,000000,3.2,3.22,3.13,3.18,680707,0
+VFS.US,D,20251104,000000,3.12,3.18,3.1,3.14,641403,0
+VFS.US,D,20251105,000000,3.15,3.44,3.14,3.4,1619963,0
+VFS.US,D,20251106,000000,3.38,3.455,3.295,3.4,549594,0
+VFS.US,D,20251107,000000,3.39,3.45,3.3212,3.43,417473,0
+VFS.US,D,20251110,000000,3.45,3.63,3.42,3.53,780230,0
+VFS.US,D,20251111,000000,3.52,3.57,3.46,3.485,277215,0
+VFS.US,D,20251112,000000,3.46,3.49,3.4,3.47,474698,0
+VFS.US,D,20251113,000000,3.5,3.51,3.33,3.36,338493,0
+VFS.US,D,20251114,000000,3.33,3.515,3.33,3.46,367194,0
+VFS.US,D,20251117,000000,3.49,3.6,3.4337,3.54,573199,0
+VFS.US,D,20251118,000000,3.54,3.6,3.45,3.58,552228,0
+VFS.US,D,20251119,000000,3.59,3.64,3.51,3.58,557034,0
+VFS.US,D,20251120,000000,3.62,3.695,3.45,3.465,732210,0
+VFS.US,D,20251121,000000,3.282,3.3,3,3.23,2144685,0
+VFS.US,D,20251124,000000,3.23,3.23,3.13,3.165,601985,0
+VFS.US,D,20251125,000000,3.17,3.21,3.07,3.19,790916,0
+VFS.US,D,20251126,000000,3.2,3.3,3.2,3.23,823918,0
+VFS.US,D,20251128,000000,3.24,3.264,3.22,3.24,188657,0
+VFS.US,D,20251201,000000,3.21,3.32,3.21,3.32,504625,0
+VFS.US,D,20251202,000000,3.3,3.375,3.3,3.35,426256,0
+VFS.US,D,20251203,000000,3.35,3.43,3.34,3.36,329455,0
+VFS.US,D,20251204,000000,3.32,3.4,3.32,3.39,278885,0
+VFS.US,D,20251205,000000,3.4,3.41,3.35,3.36,251522,0
+VFS.US,D,20251208,000000,3.35,3.44,3.342,3.42,484774,0
+VFS.US,D,20251209,000000,3.38,3.39,3.27,3.27,544906,0
+VFS.US,D,20251210,000000,3.28,3.3,3.24,3.28,251357,0
+VFS.US,D,20251211,000000,3.25,3.29,3.233,3.29,265334,0
+VFS.US,D,20251212,000000,3.27,3.315,3.255,3.3,293481,0
+VFS.US,D,20251215,000000,3.31,3.6675,3.3,3.47,1078640,0
+VFS.US,D,20251216,000000,3.54,3.595,3.38,3.42,376234,0
+VFS.US,D,20251217,000000,3.45,3.45,3.36,3.41,363833,0
+VFS.US,D,20251218,000000,3.43,3.44,3.335,3.365,315914,0
+VFS.US,D,20251219,000000,3.39,3.48,3.36,3.43,501217,0
+VFS.US,D,20251222,000000,3.44,3.51,3.42,3.46,359831,0
+VFS.US,D,20251223,000000,3.49,3.5,3.42,3.47,207508,0
+VFS.US,D,20251224,000000,3.46,3.495,3.43,3.48,98239,0
+VFS.US,D,20251226,000000,3.44,3.44,3.35,3.39,306516,0
+VFS.US,D,20251229,000000,3.37,3.39,3.31,3.37,420419,0
+VFS.US,D,20251230,000000,3.35,3.3556,3.3,3.32,371326,0
+VFS.US,D,20251231,000000,3.33,3.38,3.3116,3.34,434371,0
+VFS.US,D,20260102,000000,3.34,3.3855,3.33,3.38,248265,0
+VFS.US,D,20260105,000000,3.39,3.46,3.3445,3.45,364216,0
+VFS.US,D,20260106,000000,3.43,3.6,3.3925,3.55,654436,0
+VFS.US,D,20260107,000000,3.54,3.54,3.4,3.42,245043,0
+VFS.US,D,20260108,000000,3.42,3.45,3.4,3.45,161723,0
+VFS.US,D,20260109,000000,3.45,3.45,3.4,3.43,208457,0
+VFS.US,D,20260112,000000,3.395,3.43,3.36,3.43,251568,0
+VFS.US,D,20260113,000000,3.43,3.5,3.385,3.49,346525,0
+VFS.US,D,20260114,000000,3.42,3.45,3.4,3.43,204923,0
+VFS.US,D,20260115,000000,3.43,3.495,3.425,3.48,165134,0
+VFS.US,D,20260116,000000,3.47,3.495,3.41,3.43,248865,0
+VFS.US,D,20260120,000000,3.4,3.4,3.325,3.34,444844,0
+VFS.US,D,20260121,000000,3.34,3.45,3.34,3.45,243363,0
+VFS.US,D,20260122,000000,3.47,3.516,3.42,3.45,325512,0
+VFS.US,D,20260123,000000,3.45,3.45,3.33,3.36,248812,0
+VFS.US,D,20260126,000000,3.33,3.35,3.29,3.35,280337,0
+VFS.US,D,20260127,000000,3.33,3.384,3.3,3.34,263445,0
+VFS.US,D,20260128,000000,3.34,3.385,3.34,3.37,144398,0
+VFS.US,D,20260129,000000,3.39,3.39,3.2856,3.35,323730,0
+VFS.US,D,20260130,000000,3.33,3.35,3.28,3.3,265887,0
+VFS.US,D,20260202,000000,3.3,3.315,3.25,3.3,358829,0
+VFS.US,D,20260203,000000,3.31,3.325,3.23,3.28,332603,0
+VFS.US,D,20260204,000000,3.3,3.34,3.25,3.33,447340,0
+VFS.US,D,20260205,000000,3.31,3.31,3.195,3.21,437527,0
+VFS.US,D,20260206,000000,3.22,3.34,3.22,3.33,318169,0
+VFS.US,D,20260209,000000,3.31,3.365,3.3,3.36,260597,0
+VFS.US,D,20260210,000000,3.35,3.39,3.325,3.34,261999,0
+VFS.US,D,20260211,000000,3.35,3.37,3.27,3.34,459519,0
+VFS.US,D,20260212,000000,3.36,3.36,3.2,3.2,301123,0
+VFS.US,D,20260213,000000,3.26,3.35,3.235,3.29,247354,0
+VFS.US,D,20260217,000000,3.28,3.295,3.2112,3.27,234103,0
+VFS.US,D,20260218,000000,3.22,3.29,3.22,3.23,182165,0

daily/us/nasdaq stocks/3/vgas.us.txt

@@ -0,0 +1,1003 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGAS.US,D,20211005,000000,9.86,9.89,9.83,9.83,126405,0
+VGAS.US,D,20211006,000000,9.83,9.85,9.83,9.84,399425,0
+VGAS.US,D,20211007,000000,9.86,9.89,9.86,9.87,420327,0
+VGAS.US,D,20211008,000000,9.86,9.88,9.86,9.87,606318,0
+VGAS.US,D,20211011,000000,9.88,9.88,9.87,9.88,55404,0
+VGAS.US,D,20211012,000000,9.87,9.87,9.86,9.87,302813,0
+VGAS.US,D,20211013,000000,9.875,9.875,9.87,9.87,408922,0
+VGAS.US,D,20211014,000000,9.875,9.9,9.87,9.87,233869,0
+VGAS.US,D,20211015,000000,9.87,9.89,9.85,9.89,538700,0
+VGAS.US,D,20211018,000000,9.87,9.9,9.86,9.9,22811,0
+VGAS.US,D,20211019,000000,9.89,9.9,9.86,9.9,177404,0
+VGAS.US,D,20211020,000000,9.87,9.88,9.83,9.87,64459,0
+VGAS.US,D,20211021,000000,9.87,9.89,9.87,9.89,39992,0
+VGAS.US,D,20211022,000000,9.8899,9.89,9.8899,9.89,435,0
+VGAS.US,D,20211025,000000,9.87,9.91,9.87,9.9,123550,0
+VGAS.US,D,20211026,000000,9.88,9.91,9.87,9.9,59027,0
+VGAS.US,D,20211027,000000,9.88,9.88,9.88,9.88,4200,0
+VGAS.US,D,20211028,000000,9.9,9.9,9.9,9.9,5191,0
+VGAS.US,D,20211029,000000,9.91,9.92,9.91,9.92,60111,0
+VGAS.US,D,20211101,000000,9.89,9.92,9.89,9.92,250540,0
+VGAS.US,D,20211102,000000,9.89,9.91,9.89,9.91,501300,0
+VGAS.US,D,20211103,000000,9.92,9.92,9.9,9.9,12030,0
+VGAS.US,D,20211104,000000,9.88,9.91,9.88,9.9,173700,0
+VGAS.US,D,20211105,000000,9.91,9.92,9.9,9.91,50672,0
+VGAS.US,D,20211111,000000,9.9249,9.9249,9.9249,9.9249,494,0
+VGAS.US,D,20211112,000000,9.92,9.93,9.92,9.92,33253,0
+VGAS.US,D,20211115,000000,9.92,9.93,9.915,9.92,273528,0
+VGAS.US,D,20211116,000000,9.93,9.93,9.92,9.92,1014,0
+VGAS.US,D,20211117,000000,9.92,9.93,9.91,9.915,1159,0
+VGAS.US,D,20211119,000000,9.93,9.93,9.89,9.93,12217,0
+VGAS.US,D,20211122,000000,9.91,9.93,9.91,9.92,5836,0
+VGAS.US,D,20211123,000000,9.93,9.93,9.92,9.93,758,0
+VGAS.US,D,20211124,000000,9.93,9.93,9.9112,9.9112,3926,0
+VGAS.US,D,20211126,000000,9.91,9.93,9.91,9.91,9946,0
+VGAS.US,D,20211129,000000,9.93,9.93,9.92,9.93,10886,0
+VGAS.US,D,20211130,000000,9.93,9.94,9.92,9.94,266021,0
+VGAS.US,D,20211201,000000,9.94,9.94,9.93,9.93,220,0
+VGAS.US,D,20211202,000000,9.94,9.94,9.9231,9.93,532,0
+VGAS.US,D,20211203,000000,9.93,9.93,9.93,9.93,3210,0
+VGAS.US,D,20211206,000000,9.93,9.93,9.9026,9.92,7393,0
+VGAS.US,D,20211207,000000,9.94,9.94,9.91,9.92,5204,0
+VGAS.US,D,20211208,000000,9.94,9.94,9.9,9.92,15942,0
+VGAS.US,D,20211209,000000,9.93,9.95,9.9,9.92,231460,0
+VGAS.US,D,20211210,000000,9.93,9.94,9.9,9.92,90312,0
+VGAS.US,D,20211213,000000,9.91,9.92,9.9,9.92,3120,0
+VGAS.US,D,20211214,000000,9.91,9.92,9.9,9.9,3003,0
+VGAS.US,D,20211215,000000,9.92,9.92,9.89,9.9,19930,0
+VGAS.US,D,20211216,000000,9.9,9.91,9.87,9.88,116876,0
+VGAS.US,D,20211217,000000,9.9,9.92,9.89,9.8902,401488,0
+VGAS.US,D,20211220,000000,9.89,9.9,9.88,9.9,80470,0
+VGAS.US,D,20211221,000000,9.9,9.91,9.9,9.91,6178,0
+VGAS.US,D,20211222,000000,9.88,9.92,9.88,9.92,68664,0
+VGAS.US,D,20211223,000000,9.91,9.92,9.91,9.92,13076,0
+VGAS.US,D,20211227,000000,9.91,9.91,9.91,9.91,4700,0
+VGAS.US,D,20211228,000000,9.91,9.92,9.9,9.9,27143,0
+VGAS.US,D,20211230,000000,9.92,9.92,9.92,9.92,164,0
+VGAS.US,D,20220104,000000,9.92,9.925,9.92,9.925,31903,0
+VGAS.US,D,20220105,000000,9.92,9.92,9.915,9.92,38283,0
+VGAS.US,D,20220106,000000,9.9199,9.93,9.915,9.92,22564,0
+VGAS.US,D,20220107,000000,9.92,9.93,9.915,9.93,1885,0
+VGAS.US,D,20220112,000000,9.91,9.91,9.91,9.91,322,0
+VGAS.US,D,20220113,000000,9.93,9.95,9.93,9.93,48260,0
+VGAS.US,D,20220114,000000,9.92,9.94,9.91,9.92,35831,0
+VGAS.US,D,20220118,000000,9.9432,9.9432,9.93,9.93,203,0
+VGAS.US,D,20220119,000000,9.935,9.96,9.935,9.96,1723,0
+VGAS.US,D,20220121,000000,9.94,9.94,9.94,9.94,1631,0
+VGAS.US,D,20220124,000000,9.91,9.94,9.91,9.91,206464,0
+VGAS.US,D,20220125,000000,9.92,9.94,9.92,9.94,26168,0
+VGAS.US,D,20220127,000000,9.91,9.93,9.89,9.93,72545,0
+VGAS.US,D,20220128,000000,9.93,9.94,9.91,9.93,700315,0
+VGAS.US,D,20220131,000000,9.94,9.94,9.92,9.92,2904,0
+VGAS.US,D,20220201,000000,9.94,9.97,9.94,9.97,74173,0
+VGAS.US,D,20220202,000000,9.94,9.97,9.94,9.97,353063,0
+VGAS.US,D,20220203,000000,9.94,9.94,9.94,9.94,78621,0
+VGAS.US,D,20220208,000000,9.95,9.96,9.94,9.94,162038,0
+VGAS.US,D,20220209,000000,9.96,9.96,9.96,9.96,220400,0
+VGAS.US,D,20220210,000000,9.97,9.98,9.96,9.96,23266,0
+VGAS.US,D,20220211,000000,9.96,9.96,9.96,9.96,579,0
+VGAS.US,D,20220215,000000,9.98,9.98,9.95,9.95,1100,0
+VGAS.US,D,20220216,000000,9.97,9.97,9.97,9.97,881,0
+VGAS.US,D,20220218,000000,9.97,9.975,9.96,9.96,3719,0
+VGAS.US,D,20220223,000000,9.9799,9.98,9.9799,9.98,5721,0
+VGAS.US,D,20220224,000000,9.96,9.97,9.96,9.97,125707,0
+VGAS.US,D,20220225,000000,9.97,9.97,9.97,9.97,2765,0
+VGAS.US,D,20220228,000000,9.97,9.975,9.97,9.975,700422,0
+VGAS.US,D,20220301,000000,9.98,9.99,9.96,9.96,54547,0
+VGAS.US,D,20220302,000000,9.98,9.99,9.96,9.96,763738,0
+VGAS.US,D,20220303,000000,9.96,9.96,9.96,9.96,91062,0
+VGAS.US,D,20220304,000000,9.98,9.99,9.97,9.98,32627,0
+VGAS.US,D,20220307,000000,9.99,9.99,9.98,9.98,2151,0
+VGAS.US,D,20220308,000000,9.98,9.985,9.98,9.985,867,0
+VGAS.US,D,20220309,000000,9.99,10.005,9.98,10.005,233203,0
+VGAS.US,D,20220310,000000,9.99,9.99,9.99,9.99,7427,0
+VGAS.US,D,20220311,000000,9.99,9.99,9.985,9.985,4970,0
+VGAS.US,D,20220314,000000,10,10,9.98,9.99,2706,0
+VGAS.US,D,20220316,000000,9.96,9.985,9.96,9.985,800,0
+VGAS.US,D,20220317,000000,9.99,9.99,9.99,9.99,28142,0
+VGAS.US,D,20220318,000000,9.98,9.99,9.97,9.99,19822,0
+VGAS.US,D,20220321,000000,9.9859,9.99,9.97,9.97,1346,0
+VGAS.US,D,20220322,000000,9.99,9.99,9.99,9.99,362,0
+VGAS.US,D,20220324,000000,9.985,9.985,9.985,9.985,100,0
+VGAS.US,D,20220325,000000,9.99,10,9.99,9.99,254667,0
+VGAS.US,D,20220328,000000,10.01,10.01,9.98,9.98,29552,0
+VGAS.US,D,20220329,000000,9.98,9.99,9.98,9.99,519137,0
+VGAS.US,D,20220331,000000,10.005,10.015,10,10,132884,0
+VGAS.US,D,20220401,000000,10,10.01,9.99,10.01,101101,0
+VGAS.US,D,20220404,000000,10.02,10.02,10,10.02,121563,0
+VGAS.US,D,20220406,000000,10,10.01,10,10.01,1530,0
+VGAS.US,D,20220407,000000,10.01,10.01,10.01,10.01,490,0
+VGAS.US,D,20220408,000000,10.02,10.02,10.02,10.02,840,0
+VGAS.US,D,20220411,000000,10.02,10.02,10.02,10.02,100083,0
+VGAS.US,D,20220412,000000,10.02,10.02,10.02,10.02,101600,0
+VGAS.US,D,20220413,000000,10.1,10.1,10.02,10.03,59405,0
+VGAS.US,D,20220414,000000,10.9568,10.9568,10.01,10.02,253247,0
+VGAS.US,D,20220418,000000,10.1082,10.505,10.01,10.01,71464,0
+VGAS.US,D,20220419,000000,10.04,10.04,10.01,10.01,1164,0
+VGAS.US,D,20220420,000000,10.05,10.05,10.02,10.03,701,0
+VGAS.US,D,20220422,000000,10.02,10.02,10.02,10.02,303,0
+VGAS.US,D,20220425,000000,10.04,10.04,10.04,10.04,222,0
+VGAS.US,D,20220428,000000,10.03,10.03,10.03,10.03,400,0
+VGAS.US,D,20220429,000000,10.03,10.03,10.02,10.03,874,0
+VGAS.US,D,20220502,000000,10.04,10.04,10.03,10.03,17353,0
+VGAS.US,D,20220504,000000,10.05,10.05,10.03,10.03,400,0
+VGAS.US,D,20220505,000000,10.03,10.03,10.03,10.03,2616,0
+VGAS.US,D,20220506,000000,10.03,10.03,10.0298,10.03,3919,0
+VGAS.US,D,20220512,000000,10.02,10.02,10.02,10.02,500,0
+VGAS.US,D,20220516,000000,10.01,10.01,10.01,10.01,157,0
+VGAS.US,D,20220517,000000,10.02,10.02,10.02,10.02,199,0
+VGAS.US,D,20220519,000000,10.5,10.5,10.02,10.02,208,0
+VGAS.US,D,20220520,000000,10.02,10.02,10.02,10.02,336,0
+VGAS.US,D,20220524,000000,10.02,10.03,10.02,10.03,478,0
+VGAS.US,D,20220525,000000,10.0299,10.03,10.0298,10.0298,9308,0
+VGAS.US,D,20220526,000000,10.04,10.05,10.02,10.03,7070,0
+VGAS.US,D,20220527,000000,10.0299,10.04,10.025,10.04,156366,0
+VGAS.US,D,20220531,000000,10.03,10.03,10.02,10.02,52500,0
+VGAS.US,D,20220601,000000,10.04,10.04,10.03,10.03,9873,0
+VGAS.US,D,20220603,000000,10.03,10.04,10.03,10.04,31410,0
+VGAS.US,D,20220606,000000,10.04,10.04,10.04,10.04,23646,0
+VGAS.US,D,20220607,000000,10.04,10.04,10.04,10.04,954,0
+VGAS.US,D,20220610,000000,10.05,10.05,10.05,10.05,11076,0
+VGAS.US,D,20220613,000000,10.05,10.05,10.05,10.05,2972,0
+VGAS.US,D,20220614,000000,10.05,10.06,10.05,10.06,1303,0
+VGAS.US,D,20220615,000000,10.06,10.06,10.06,10.06,88538,0
+VGAS.US,D,20220621,000000,10.06,10.07,10.06,10.06,34498,0
+VGAS.US,D,20220622,000000,10.04,10.05,10.04,10.05,3066,0
+VGAS.US,D,20220623,000000,10.06,10.06,10.06,10.06,297,0
+VGAS.US,D,20220624,000000,10.07,10.07,10.05,10.05,592,0
+VGAS.US,D,20220627,000000,10.06,10.07,10.06,10.07,13705,0
+VGAS.US,D,20220628,000000,10.0699,10.0699,10.0699,10.0699,101,0
+VGAS.US,D,20220706,000000,10.05,10.06,10.05,10.06,120183,0
+VGAS.US,D,20220707,000000,10.06,10.065,10.06,10.065,20808,0
+VGAS.US,D,20220711,000000,10.07,10.07,10.07,10.07,5186,0
+VGAS.US,D,20220715,000000,10.08,10.08,10.08,10.08,134,0
+VGAS.US,D,20220718,000000,10.0793,10.08,10.0793,10.08,4352,0
+VGAS.US,D,20220719,000000,10.08,10.08,10.08,10.08,862,0
+VGAS.US,D,20220720,000000,10.08,10.08,10.08,10.08,137748,0
+VGAS.US,D,20220722,000000,10.18,10.18,10.11,10.11,1375,0
+VGAS.US,D,20220725,000000,10.11,10.11,10.11,10.11,330,0
+VGAS.US,D,20220726,000000,10.09,10.09,10.09,10.09,5017,0
+VGAS.US,D,20220801,000000,10.12,10.12,10.12,10.12,761,0
+VGAS.US,D,20220803,000000,10.19,10.23,10.1,10.1,3730,0
+VGAS.US,D,20220804,000000,10.14,10.14,10.1,10.1,3062,0
+VGAS.US,D,20220805,000000,10.16,10.16,10.14,10.14,285,0
+VGAS.US,D,20220808,000000,10.14,10.14,10.1,10.1,12627,0
+VGAS.US,D,20220812,000000,10.12,10.12,10.12,10.12,1322,0
+VGAS.US,D,20220815,000000,10.1,10.1,10.08,10.09,24355,0
+VGAS.US,D,20220816,000000,10.0899,10.09,10.06,10.09,4278,0
+VGAS.US,D,20220818,000000,10.06,10.06,10.06,10.06,7391,0
+VGAS.US,D,20220824,000000,10.25,10.25,10.21,10.21,750,0
+VGAS.US,D,20220825,000000,10.1,10.109,10.1,10.109,712,0
+VGAS.US,D,20220829,000000,10.06,10.06,10.06,10.06,110,0
+VGAS.US,D,20220831,000000,10.135,10.135,10.08,10.08,2825,0
+VGAS.US,D,20220902,000000,10.14,10.17,10.06,10.09,2541,0
+VGAS.US,D,20220906,000000,10.09,10.09,10.05,10.05,105801,0
+VGAS.US,D,20220907,000000,10.05,10.05,10.05,10.05,520100,0
+VGAS.US,D,20220908,000000,10.08,10.08,10.05,10.05,180792,0
+VGAS.US,D,20220920,000000,10.1,10.1,10.1,10.1,100,0
+VGAS.US,D,20220928,000000,10.075,10.09,10.075,10.09,21694,0
+VGAS.US,D,20221004,000000,10.06,10.06,10.06,10.06,294,0
+VGAS.US,D,20221005,000000,10.05,10.0899,10.04,10.0899,5167,0
+VGAS.US,D,20221006,000000,10.09,10.15,10.09,10.09,1665,0
+VGAS.US,D,20221012,000000,10.11,10.11,10.11,10.11,974,0
+VGAS.US,D,20221013,000000,10.12,10.12,10.105,10.105,618,0
+VGAS.US,D,20221017,000000,10.07,10.105,10.07,10.105,2059,0
+VGAS.US,D,20221020,000000,10.11,10.11,10.11,10.11,501,0
+VGAS.US,D,20221021,000000,10.11,10.11,10.07,10.09,7276,0
+VGAS.US,D,20221025,000000,10.11,10.11,10.11,10.11,800,0
+VGAS.US,D,20221028,000000,10.1,10.1,10.1,10.1,132,0
+VGAS.US,D,20221031,000000,10.09,10.1,10.09,10.1,345,0
+VGAS.US,D,20221107,000000,10.09,10.09,10.09,10.09,376,0
+VGAS.US,D,20221108,000000,10.11,10.11,10.11,10.11,23772,0
+VGAS.US,D,20221109,000000,10.1,10.1,10.1,10.1,223,0
+VGAS.US,D,20221111,000000,10.11,10.11,10.11,10.11,291,0
+VGAS.US,D,20221114,000000,10.105,10.11,10.105,10.11,230,0
+VGAS.US,D,20221116,000000,10.1,10.1,10.095,10.095,441182,0
+VGAS.US,D,20221117,000000,10.14,10.14,10.11,10.14,106399,0
+VGAS.US,D,20221118,000000,10.17,10.17,10.14,10.14,1200,0
+VGAS.US,D,20221121,000000,10.13,10.13,10.13,10.13,2402,0
+VGAS.US,D,20221122,000000,10.13,10.14,10.13,10.14,225186,0
+VGAS.US,D,20221123,000000,10.12,10.14,10.12,10.14,2017,0
+VGAS.US,D,20221128,000000,10.09,10.15,10.09,10.15,103669,0
+VGAS.US,D,20221129,000000,10.131,10.131,10.131,10.131,673858,0
+VGAS.US,D,20221130,000000,10.131,10.16,10.13,10.16,364147,0
+VGAS.US,D,20221201,000000,10.16,10.17,10.16,10.17,3930,0
+VGAS.US,D,20221206,000000,10.13,10.17,10.12,10.17,25999,0
+VGAS.US,D,20221207,000000,10.2,10.2,10.18,10.18,732,0
+VGAS.US,D,20221208,000000,10.18,10.18,10.18,10.18,1675,0
+VGAS.US,D,20221209,000000,10.12,10.18,10.12,10.18,3356,0
+VGAS.US,D,20221212,000000,10.2,10.2,10.17,10.18,1846,0
+VGAS.US,D,20221213,000000,10.2,10.2,10.18,10.18,252,0
+VGAS.US,D,20221215,000000,10.18,10.18,10.18,10.18,2009,0
+VGAS.US,D,20221216,000000,10.19,10.19,10.15,10.19,121554,0
+VGAS.US,D,20221219,000000,10.2,10.2,10.176,10.176,698,0
+VGAS.US,D,20221220,000000,10.17,10.19,10.17,10.19,5612,0
+VGAS.US,D,20221221,000000,10.18,10.3,10.18,10.28,79776,0
+VGAS.US,D,20221222,000000,10.7,11.73,10.22,10.22,48685,0
+VGAS.US,D,20221223,000000,10.2,10.3,10.2,10.3,77041,0
+VGAS.US,D,20221227,000000,10.25,10.28,10.2,10.23,213921,0
+VGAS.US,D,20221228,000000,10.2,10.25,10.2,10.2,13100,0
+VGAS.US,D,20221229,000000,9.83,9.83,8.95,9.22,32857,0
+VGAS.US,D,20221230,000000,9.1,9.15,9.08,9.11,3466,0
+VGAS.US,D,20230103,000000,9.1,10.47,8.9,10.33,12629,0
+VGAS.US,D,20230104,000000,10.22,10.31,9.16,9.6,3178,0
+VGAS.US,D,20230105,000000,10,12.21,9.55,10,18308,0
+VGAS.US,D,20230106,000000,9.9,10.095,9.9,10.095,2677,0
+VGAS.US,D,20230109,000000,10,11.4,10,11.4,3945,0
+VGAS.US,D,20230110,000000,11.5,11.5,10.4,10.424,19098,0
+VGAS.US,D,20230111,000000,10.31,10.41,10,10.04,14687,0
+VGAS.US,D,20230112,000000,10.01,10.07,9.99,10.01,2219,0
+VGAS.US,D,20230113,000000,10.3,10.3,9.58,9.95,3726,0
+VGAS.US,D,20230117,000000,10,10,9.96,9.984,957,0
+VGAS.US,D,20230118,000000,9.99,10,9.6,9.6,883,0
+VGAS.US,D,20230119,000000,9.6615,9.99,9.5,9.99,9595,0
+VGAS.US,D,20230120,000000,10.49,10.49,10.13,10.44,1915,0
+VGAS.US,D,20230123,000000,10.47,10.47,10.2,10.35,3613,0
+VGAS.US,D,20230124,000000,10.4,10.4,10.2,10.2,2516,0
+VGAS.US,D,20230125,000000,10.38,10.38,10.23,10.23,6826,0
+VGAS.US,D,20230126,000000,10.2,10.4,10.2,10.25,2880,0
+VGAS.US,D,20230127,000000,10.2499,10.2499,9.97,10.1,1803,0
+VGAS.US,D,20230130,000000,10.46,10.48,10.22,10.22,878,0
+VGAS.US,D,20230131,000000,10.28,10.28,10.25,10.25,1411,0
+VGAS.US,D,20230201,000000,10.25,10.3,10.2,10.2997,1825,0
+VGAS.US,D,20230202,000000,10.77,10.77,10.4,10.46,3880,0
+VGAS.US,D,20230203,000000,10,10,10,10,126,0
+VGAS.US,D,20230207,000000,10.5,10.5,10.2,10.42,1187,0
+VGAS.US,D,20230208,000000,10.4,10.4,10,10.01,2895,0
+VGAS.US,D,20230209,000000,10.5,10.89,10.31,10.41,1630572,0
+VGAS.US,D,20230210,000000,11,11,9.3585,10.62,160333,0
+VGAS.US,D,20230213,000000,10.01,10.16,9.51,10.16,3721,0
+VGAS.US,D,20230214,000000,10.65,10.75,10.16,10.16,6186,0
+VGAS.US,D,20230215,000000,10.05,12.9999,9.5,10.72,54761,0
+VGAS.US,D,20230216,000000,10.77,13.9999,6.9501,10.75,194100,0
+VGAS.US,D,20230217,000000,10.9,12.78,8,11.15,157100,0
+VGAS.US,D,20230221,000000,10.7,12.79,9.6,11.53,89514,0
+VGAS.US,D,20230222,000000,10.8,12.7,10.52,11.9,175980,0
+VGAS.US,D,20230223,000000,11.9,21,11.51,15.25,165835,0
+VGAS.US,D,20230224,000000,14.84,15.3,13.21,14.8,46372,0
+VGAS.US,D,20230227,000000,15.2,15.2,11.7006,12.32,60093,0
+VGAS.US,D,20230228,000000,10.48,12.8,10.26,11.7,24312,0
+VGAS.US,D,20230301,000000,11.54,12.11,9.31,10.2,137994,0
+VGAS.US,D,20230302,000000,10,10.382,9,9.08,40443,0
+VGAS.US,D,20230303,000000,9,9.275,8.5021,8.99,19645,0
+VGAS.US,D,20230306,000000,8.965,10,8.5619,9,61501,0
+VGAS.US,D,20230307,000000,9,9,8.51,8.8958,2572,0
+VGAS.US,D,20230308,000000,8.82,9.035,8.82,9.035,2689,0
+VGAS.US,D,20230309,000000,8.97,9.68,8.7501,8.7501,10702,0
+VGAS.US,D,20230310,000000,8.69,8.775,8.55,8.55,4610,0
+VGAS.US,D,20230313,000000,8.74,9.305,8.5,8.5,3719,0
+VGAS.US,D,20230314,000000,8.54,9.35,7.13,7.25,49006,0
+VGAS.US,D,20230315,000000,7.51,8.23,6.92,7.9,15072,0
+VGAS.US,D,20230316,000000,8.4042,9.68,8.0492,8.55,25110,0
+VGAS.US,D,20230317,000000,9.3,9.5262,6.95,7.8,48583,0
+VGAS.US,D,20230320,000000,7.68,7.69,6.29,6.58,49175,0
+VGAS.US,D,20230321,000000,6.83,8.2,6.48,6.64,31165,0
+VGAS.US,D,20230322,000000,7.18,9.3949,6.2,6.3,236642,0
+VGAS.US,D,20230323,000000,6.18,6.901,6,6.2,61745,0
+VGAS.US,D,20230324,000000,6.36,9,6.2983,6.44,396462,0
+VGAS.US,D,20230327,000000,6.21,7.12,5.91,6.99,55367,0
+VGAS.US,D,20230328,000000,6.84,7.4799,6.59,7.06,62380,0
+VGAS.US,D,20230329,000000,7.41,7.74,6.85,7.2,17910,0
+VGAS.US,D,20230330,000000,7.2,7.7399,6.8301,7.085,14910,0
+VGAS.US,D,20230331,000000,7.09,7.35,6.71,6.81,11018,0
+VGAS.US,D,20230403,000000,7.1018,7.1018,6.5,6.79,12425,0
+VGAS.US,D,20230404,000000,6.71,7.1499,6.53,6.85,2844,0
+VGAS.US,D,20230405,000000,6.88,6.88,6.4,6.41,8563,0
+VGAS.US,D,20230406,000000,6.5,7.2,6.1,6.14,88820,0
+VGAS.US,D,20230410,000000,6.98,6.98,6.3,6.42,15177,0
+VGAS.US,D,20230411,000000,6.64,6.97,6.33,6.33,13602,0
+VGAS.US,D,20230412,000000,6.41,6.68,6.36,6.36,7325,0
+VGAS.US,D,20230413,000000,6.39,6.8786,6.39,6.41,4025,0
+VGAS.US,D,20230414,000000,6.79,6.79,6.147,6.3,3345,0
+VGAS.US,D,20230417,000000,6.4,6.98,6.31,6.88,21059,0
+VGAS.US,D,20230418,000000,6.64,6.64,5.4,5.86,13513,0
+VGAS.US,D,20230419,000000,6.02,6.295,5.1801,5.2,13157,0
+VGAS.US,D,20230420,000000,5.36,5.5355,5.18,5.18,6954,0
+VGAS.US,D,20230421,000000,5.18,5.6194,5.1,5.1,8546,0
+VGAS.US,D,20230424,000000,5.3,5.3,5.1,5.1,2653,0
+VGAS.US,D,20230425,000000,5.2,5.2,4.9,5,7132,0
+VGAS.US,D,20230426,000000,4.91,5.3599,4.75,4.78,6519,0
+VGAS.US,D,20230427,000000,4.92,5.41,4.7346,4.76,2723,0
+VGAS.US,D,20230428,000000,4.6001,5.64,4.6001,5.26,15237,0
+VGAS.US,D,20230501,000000,5.28,5.64,4.74,5.11,13095,0
+VGAS.US,D,20230502,000000,5.59,5.9,5.3,5.475,3077,0
+VGAS.US,D,20230503,000000,5.46,5.85,5.0437,5.11,20033,0
+VGAS.US,D,20230504,000000,5.05,5.8,4.65,5,23295,0
+VGAS.US,D,20230505,000000,4.94,5.11,4.94,5.09,2992,0
+VGAS.US,D,20230508,000000,4.98,4.98,4.98,4.98,927,0
+VGAS.US,D,20230509,000000,4.78,5.44,4.6,4.6,18080,0
+VGAS.US,D,20230510,000000,4.96,5.18,4.72,4.72,9614,0
+VGAS.US,D,20230511,000000,5,5,5,5,995,0
+VGAS.US,D,20230512,000000,5,5,5,5,418,0
+VGAS.US,D,20230515,000000,5.1,5.26,5.1,5.26,591,0
+VGAS.US,D,20230516,000000,4.81,4.99,4.71,4.99,1989,0
+VGAS.US,D,20230517,000000,4.76,4.89,4.31,4.46,6795,0
+VGAS.US,D,20230518,000000,4.81,4.85,4.57,4.85,4175,0
+VGAS.US,D,20230519,000000,5.02,5.02,4.65,4.65,2692,0
+VGAS.US,D,20230522,000000,4.6,7.16,4.6,7.09,63843,0
+VGAS.US,D,20230523,000000,6.83,7.19,5.7049,7.18,57678,0
+VGAS.US,D,20230524,000000,7.65,7.98,6.7,7.62,29529,0
+VGAS.US,D,20230525,000000,7.95,7.95,7.18,7.8,16102,0
+VGAS.US,D,20230526,000000,7.76,8.74,7.515,8.74,10565,0
+VGAS.US,D,20230530,000000,8.7,13.3,8.02,12,145519,0
+VGAS.US,D,20230531,000000,12.96,12.96,10.5524,11.74,41132,0
+VGAS.US,D,20230601,000000,11.56,12.17,10.6644,11.24,29230,0
+VGAS.US,D,20230602,000000,11.23,18.3,11.0982,12.68,116426,0
+VGAS.US,D,20230605,000000,11.44,11.75,9.91,10.05,61256,0
+VGAS.US,D,20230606,000000,10,10.87,10,10.75,27338,0
+VGAS.US,D,20230607,000000,11.375,11.7,10.4301,11.495,27661,0
+VGAS.US,D,20230608,000000,11.95,11.95,10.91,10.91,40604,0
+VGAS.US,D,20230609,000000,10.88,12,10.6001,12,29056,0
+VGAS.US,D,20230612,000000,12.45,12.45,10.11,11.61,34024,0
+VGAS.US,D,20230613,000000,11.46,11.9688,10.73,11.86,22955,0
+VGAS.US,D,20230614,000000,11.86,11.99,11.26,11.26,20550,0
+VGAS.US,D,20230615,000000,10.96,11.73,10.53,10.53,36010,0
+VGAS.US,D,20230616,000000,10.96,11.2,10.1,10.1,96415,0
+VGAS.US,D,20230620,000000,10.58,11.39,10.08,10.19,41178,0
+VGAS.US,D,20230621,000000,10.05,10.68,10.01,10.01,22055,0
+VGAS.US,D,20230622,000000,10.5,10.99,9.8,9.82,19731,0
+VGAS.US,D,20230623,000000,9.88,10.34,8.31,9.33,563078,0
+VGAS.US,D,20230626,000000,8.64,8.75,6.52,6.66,48337,0
+VGAS.US,D,20230627,000000,6.66,6.7,6.3701,6.505,13819,0
+VGAS.US,D,20230628,000000,6.53,6.685,6.01,6.06,24082,0
+VGAS.US,D,20230629,000000,6.5,6.515,6.01,6.15,26426,0
+VGAS.US,D,20230630,000000,6.1,7.41,6,6.51,54171,0
+VGAS.US,D,20230703,000000,6.51,7.0004,6.06,6.24,31129,0
+VGAS.US,D,20230705,000000,6.28,6.51,5.6,5.77,100765,0
+VGAS.US,D,20230706,000000,5.77,6.01,5.675,5.79,50679,0
+VGAS.US,D,20230707,000000,5.8,5.9718,5.45,5.7,24771,0
+VGAS.US,D,20230710,000000,5.945,6.125,5.51,5.87,33722,0
+VGAS.US,D,20230711,000000,5.73,5.75,5.34,5.5,26616,0
+VGAS.US,D,20230712,000000,5.65,5.714,5.4,5.52,4942,0
+VGAS.US,D,20230713,000000,5.66,5.6748,4.97,5.04,18327,0
+VGAS.US,D,20230714,000000,4.94,5.2,4.94,5.16,32738,0
+VGAS.US,D,20230717,000000,5.2145,5.33,4.95,4.98,8132,0
+VGAS.US,D,20230718,000000,5.27,5.301,4.715,4.98,8323,0
+VGAS.US,D,20230719,000000,5.12,5.12,4.8365,5.09,8801,0
+VGAS.US,D,20230720,000000,5.23,5.315,4.84,4.87,14390,0
+VGAS.US,D,20230721,000000,4.92,5.2,4.92,5.12,15099,0
+VGAS.US,D,20230724,000000,5.21,5.21,4.915,5.09,33215,0
+VGAS.US,D,20230725,000000,5.09,5.24,4.87,5.19,5678,0
+VGAS.US,D,20230726,000000,5.29,5.29,5.04,5.25,4466,0
+VGAS.US,D,20230727,000000,5.3,5.59,5.1501,5.17,11334,0
+VGAS.US,D,20230728,000000,5.3,5.47,5.05,5.47,4607,0
+VGAS.US,D,20230731,000000,5.53,5.53,5.27,5.44,18025,0
+VGAS.US,D,20230801,000000,5.53,5.7399,5.375,5.53,15993,0
+VGAS.US,D,20230802,000000,5.69,5.69,5.24,5.4,7060,0
+VGAS.US,D,20230803,000000,5.51,5.6762,5.2073,5.45,17884,0
+VGAS.US,D,20230804,000000,5.46,5.61,5.12,5.35,5151,0
+VGAS.US,D,20230807,000000,5.46,5.46,5.11,5.15,7751,0
+VGAS.US,D,20230808,000000,5.21,5.34,5.0369,5.22,4412,0
+VGAS.US,D,20230809,000000,5.29,5.42,5.2,5.26,8077,0
+VGAS.US,D,20230810,000000,5.39,5.48,5.2,5.2,3825,0
+VGAS.US,D,20230811,000000,5.29,5.43,5.2,5.43,5557,0
+VGAS.US,D,20230814,000000,5.31,5.33,4.84,4.98,20077,0
+VGAS.US,D,20230815,000000,4.99,5.12,4.7,4.93,24235,0
+VGAS.US,D,20230816,000000,5.25,5.375,4.75,4.92,41258,0
+VGAS.US,D,20230817,000000,4.78,4.81,4.56,4.71,6725,0
+VGAS.US,D,20230818,000000,4.64,4.88,4.4,4.49,18563,0
+VGAS.US,D,20230821,000000,4.52,4.52,4.29,4.31,3226,0
+VGAS.US,D,20230822,000000,4.4686,4.9,4.1885,4.39,18122,0
+VGAS.US,D,20230823,000000,4.41,5.1299,4.4,4.4,53588,0
+VGAS.US,D,20230824,000000,4.3,4.58,4.21,4.21,12684,0
+VGAS.US,D,20230825,000000,4.34,4.46,4.1,4.4,12559,0
+VGAS.US,D,20230828,000000,4.245,4.44,4.1016,4.22,7637,0
+VGAS.US,D,20230829,000000,4.33,4.48,4.33,4.48,1291,0
+VGAS.US,D,20230830,000000,4.8594,4.9,4.305,4.48,4865,0
+VGAS.US,D,20230831,000000,4.52,4.6,4.2,4.23,108626,0
+VGAS.US,D,20230901,000000,4.11,4.23,4.01,4.12,11318,0
+VGAS.US,D,20230905,000000,4.1,4.265,3.6,3.61,32089,0
+VGAS.US,D,20230906,000000,3.72,3.99,3.72,3.79,65740,0
+VGAS.US,D,20230907,000000,3.972,4,3.79,3.79,48205,0
+VGAS.US,D,20230908,000000,3.86,3.86,3.6,3.79,73156,0
+VGAS.US,D,20230911,000000,3.72,3.87,3.72,3.78,21404,0
+VGAS.US,D,20230912,000000,3.77,3.7999,3.7,3.78,79795,0
+VGAS.US,D,20230913,000000,3.7501,3.8699,3.75,3.79,7134,0
+VGAS.US,D,20230914,000000,3.7,3.77,3.7,3.74,17860,0
+VGAS.US,D,20230915,000000,3.79,3.7999,3.62,3.62,115032,0
+VGAS.US,D,20230918,000000,3.65,3.87,3.65,3.66,20813,0
+VGAS.US,D,20230919,000000,3.65,3.765,3.65,3.7,62241,0
+VGAS.US,D,20230920,000000,3.74,3.8,3.67,3.8,2735,0
+VGAS.US,D,20230921,000000,3.88,3.94,3.64,3.81,5909,0
+VGAS.US,D,20230922,000000,3.81,4,3.75,3.87,14459,0
+VGAS.US,D,20230925,000000,3.9,4.3,3.835,4.07,31600,0
+VGAS.US,D,20230926,000000,4,4.3,3.98,4.09,35533,0
+VGAS.US,D,20230927,000000,3.97,4,3.95,3.97,8492,0
+VGAS.US,D,20230928,000000,3.87,3.87,3.77,3.82,5414,0
+VGAS.US,D,20231002,000000,3.72,3.84,3.65,3.8,7780,0
+VGAS.US,D,20231003,000000,3.8,3.83,3.8,3.8,2545,0
+VGAS.US,D,20231004,000000,3.8305,3.8305,3.77,3.77,2367,0
+VGAS.US,D,20231005,000000,3.71,3.89,3.71,3.74,8880,0
+VGAS.US,D,20231006,000000,3.75,3.75,3.23,3.24,15788,0
+VGAS.US,D,20231009,000000,3.485,3.51,3.05,3.11,24547,0
+VGAS.US,D,20231010,000000,3.08,3.3,3.05,3.07,16328,0
+VGAS.US,D,20231011,000000,3.12,3.15,3.07,3.07,2672,0
+VGAS.US,D,20231012,000000,3.12,3.2,3.06,3.06,7058,0
+VGAS.US,D,20231013,000000,3.27,3.27,3,3,8800,0
+VGAS.US,D,20231016,000000,3.08,3.3664,2.75,2.86,24468,0
+VGAS.US,D,20231017,000000,2.85,3.03,2.85,2.99,24636,0
+VGAS.US,D,20231018,000000,3.08,3.4245,3.011,3.12,24863,0
+VGAS.US,D,20231019,000000,3.12,3.49,3.12,3.41,8028,0
+VGAS.US,D,20231020,000000,3.33,3.56,3.265,3.38,10515,0
+VGAS.US,D,20231023,000000,3.43,3.71,3.2584,3.71,12765,0
+VGAS.US,D,20231024,000000,3.68,3.68,3.15,3.15,10020,0
+VGAS.US,D,20231025,000000,3.39,3.39,3,3.09,4238,0
+VGAS.US,D,20231026,000000,3.13,3.3,3.13,3.2,7835,0
+VGAS.US,D,20231027,000000,3.3,3.93,3.3,3.45,25579,0
+VGAS.US,D,20231030,000000,3.71,4.15,3.625,4,33631,0
+VGAS.US,D,20231031,000000,3.98,4.2,3.695,4.2,40111,0
+VGAS.US,D,20231101,000000,4.08,4.19,3.8,3.94,18515,0
+VGAS.US,D,20231102,000000,3.85,4,3.85,4,19345,0
+VGAS.US,D,20231103,000000,3.99,4,3.96,4,6760,0
+VGAS.US,D,20231106,000000,3.86,3.9,3.68,3.85,5715,0
+VGAS.US,D,20231107,000000,3.71,4,3.67,3.99,5417,0
+VGAS.US,D,20231108,000000,3.64,4.02,3.64,4.02,10429,0
+VGAS.US,D,20231109,000000,3.86,3.86,3.77,3.82,3830,0
+VGAS.US,D,20231110,000000,3.53,3.925,3.53,3.8,41947,0
+VGAS.US,D,20231113,000000,3.69,3.8,3.69,3.8,2513,0
+VGAS.US,D,20231114,000000,3.55,3.8,3.39,3.8,19387,0
+VGAS.US,D,20231115,000000,3.69,3.755,3.39,3.5,6343,0
+VGAS.US,D,20231116,000000,3.39,3.61,3.2101,3.42,6217,0
+VGAS.US,D,20231117,000000,3.46,3.58,3.37,3.47,7405,0
+VGAS.US,D,20231120,000000,3.35,3.376,3.16,3.37,7380,0
+VGAS.US,D,20231121,000000,3.24,3.28,3.03,3.03,10302,0
+VGAS.US,D,20231122,000000,2.96,3.09,2.96,3.09,4579,0
+VGAS.US,D,20231124,000000,2.97,3.11,2.64,2.64,5707,0
+VGAS.US,D,20231127,000000,2.8,3.05,2.8,2.88,21397,0
+VGAS.US,D,20231128,000000,2.9,2.9199,2.75,2.75,21643,0
+VGAS.US,D,20231129,000000,3.0192,3.0192,2.68,2.8,8924,0
+VGAS.US,D,20231130,000000,2.911,2.93,2.65,2.74,8308,0
+VGAS.US,D,20231201,000000,2.8,2.9,2.54,2.68,19116,0
+VGAS.US,D,20231204,000000,2.68,2.6843,2.455,2.62,12487,0
+VGAS.US,D,20231205,000000,2.6,2.6999,2.42,2.6,13034,0
+VGAS.US,D,20231206,000000,2.3663,2.58,2.3254,2.46,12801,0
+VGAS.US,D,20231207,000000,2.58,2.6,2.38,2.41,6273,0
+VGAS.US,D,20231208,000000,2.64,2.68,2.14,2.58,30259,0
+VGAS.US,D,20231211,000000,2.3,2.61,2.1601,2.27,22061,0
+VGAS.US,D,20231212,000000,2.3,2.88,2.24,2.3,21414,0
+VGAS.US,D,20231213,000000,2.4,2.62,2.3101,2.42,11749,0
+VGAS.US,D,20231214,000000,2.41,2.419,2.15,2.21,41366,0
+VGAS.US,D,20231215,000000,2.24,2.43,2.21,2.29,137923,0
+VGAS.US,D,20231218,000000,2.25,2.3999,2.16,2.16,10211,0
+VGAS.US,D,20231219,000000,2.1,2.29,2.1,2.29,20605,0
+VGAS.US,D,20231220,000000,2.19,2.25,2.12,2.25,13643,0
+VGAS.US,D,20231221,000000,2.39,2.4534,2.11,2.25,13642,0
+VGAS.US,D,20231222,000000,2.32,2.43,2.2,2.23,14727,0
+VGAS.US,D,20231226,000000,2.2,2.235,2.2,2.2,9852,0
+VGAS.US,D,20231227,000000,2.21,2.38,2.19,2.2,16440,0
+VGAS.US,D,20231228,000000,2.39,2.39,2.24,2.24,8539,0
+VGAS.US,D,20231229,000000,2.2673,2.41,2.2673,2.36,15497,0
+VGAS.US,D,20240102,000000,2.42,2.6275,2.3,2.31,10416,0
+VGAS.US,D,20240103,000000,2.26,2.44,2.26,2.32,10750,0
+VGAS.US,D,20240104,000000,2.36,2.39,2.31,2.39,3606,0
+VGAS.US,D,20240105,000000,2.73,2.73,2.31,2.31,9797,0
+VGAS.US,D,20240108,000000,2.3101,2.436,2.31,2.31,5584,0
+VGAS.US,D,20240109,000000,2.3387,2.3961,2.31,2.31,6927,0
+VGAS.US,D,20240110,000000,2.4529,2.4574,2.32,2.44,3818,0
+VGAS.US,D,20240111,000000,2.355,2.5,2.07,2.175,25615,0
+VGAS.US,D,20240112,000000,2.212,2.3355,2.15,2.23,23846,0
+VGAS.US,D,20240116,000000,2.15,2.15,2.11,2.13,1663,0
+VGAS.US,D,20240117,000000,2.23,2.26,2.17,2.22,2827,0
+VGAS.US,D,20240118,000000,2.3,2.32,2.01,2.1,5822,0
+VGAS.US,D,20240119,000000,2.03,2.2,1.95,2.11,5842,0
+VGAS.US,D,20240122,000000,2.09,2.39,2.05,2.36,19857,0
+VGAS.US,D,20240123,000000,2.46,2.6199,2.46,2.59,9319,0
+VGAS.US,D,20240124,000000,2.55,3,2.3701,2.52,37163,0
+VGAS.US,D,20240125,000000,2.52,2.9,2.52,2.66,20349,0
+VGAS.US,D,20240126,000000,2.6706,2.69,2.66,2.69,5732,0
+VGAS.US,D,20240129,000000,2.62,2.9,2.62,2.84,11452,0
+VGAS.US,D,20240130,000000,2.84,2.84,2.66,2.74,6210,0
+VGAS.US,D,20240131,000000,2.67,2.78,2.66,2.66,12127,0
+VGAS.US,D,20240201,000000,2.69,2.75,2.69,2.75,1654,0
+VGAS.US,D,20240202,000000,2.81,2.84,2.7,2.74,4120,0
+VGAS.US,D,20240205,000000,2.67,2.75,2.66,2.75,17185,0
+VGAS.US,D,20240206,000000,2.66,2.7062,2.66,2.66,3422,0
+VGAS.US,D,20240207,000000,2.7,2.7235,2.66,2.66,1233,0
+VGAS.US,D,20240208,000000,2.64,2.94,2.64,2.94,11821,0
+VGAS.US,D,20240209,000000,2.91,3.2204,2.68,2.75,71199,0
+VGAS.US,D,20240212,000000,2.71,2.98,2.52,2.8,27448,0
+VGAS.US,D,20240213,000000,2.98,4.5,2.98,3.81,354341,0
+VGAS.US,D,20240214,000000,3.76,4.49,3.76,4.31,58470,0
+VGAS.US,D,20240215,000000,4.58,5,4.34,4.8,74017,0
+VGAS.US,D,20240216,000000,5.05,5.5,4.98,5.35,214448,0
+VGAS.US,D,20240220,000000,5.32,5.5,5.03,5.28,72639,0
+VGAS.US,D,20240221,000000,5.61,5.61,5,5.25,35871,0
+VGAS.US,D,20240222,000000,5.46,5.4774,4.04,4.665,96563,0
+VGAS.US,D,20240223,000000,4.53,4.74,4.24,4.41,26933,0
+VGAS.US,D,20240226,000000,4.31,4.31,4.1,4.12,44814,0
+VGAS.US,D,20240227,000000,4.08,4.2751,3.79,3.81,35315,0
+VGAS.US,D,20240228,000000,3.833,4.08,3.81,3.88,17422,0
+VGAS.US,D,20240229,000000,4.222,4.27,4.0321,4.25,8024,0
+VGAS.US,D,20240301,000000,4.31,4.31,4.01,4.3,14883,0
+VGAS.US,D,20240304,000000,4.31,5,4.09,4.79,23932,0
+VGAS.US,D,20240305,000000,4.82,5.1867,4.57,4.73,17758,0
+VGAS.US,D,20240306,000000,4.7345,4.8291,4.5182,4.78,8127,0
+VGAS.US,D,20240307,000000,4.66,4.74,4.34,4.48,9239,0
+VGAS.US,D,20240308,000000,4.4614,5.3,4.4,4.61,71803,0
+VGAS.US,D,20240311,000000,4.88,4.88,4.36,4.36,22076,0
+VGAS.US,D,20240312,000000,4.5187,4.75,4.16,4.16,46620,0
+VGAS.US,D,20240313,000000,4.44,4.44,4.06,4.06,8624,0
+VGAS.US,D,20240314,000000,4.1,4.262,3.96,3.97,7326,0
+VGAS.US,D,20240315,000000,4.25,4.3538,3.52,3.52,68423,0
+VGAS.US,D,20240318,000000,3.6,3.9299,3.2801,3.32,40400,0
+VGAS.US,D,20240319,000000,3.32,4.1053,3.29,3.59,17580,0
+VGAS.US,D,20240320,000000,3.56,4.05,3.44,3.64,31506,0
+VGAS.US,D,20240321,000000,3.61,3.67,3.25,3.37,15550,0
+VGAS.US,D,20240322,000000,3.38,3.51,3.38,3.5,2524,0
+VGAS.US,D,20240325,000000,3.5,3.55,3.14,3.14,31088,0
+VGAS.US,D,20240326,000000,3.06,3.4,3.05,3.22,13336,0
+VGAS.US,D,20240327,000000,3.22,4.21,3.135,3.95,79580,0
+VGAS.US,D,20240328,000000,4.32,4.32,3.85,4,15397,0
+VGAS.US,D,20240401,000000,4.1,4.1,3.7,3.7,5807,0
+VGAS.US,D,20240402,000000,3.8,3.87,3.72,3.87,5448,0
+VGAS.US,D,20240403,000000,4,4.15,3.88,4.07,5315,0
+VGAS.US,D,20240404,000000,4.15,4.18,3.75,4.18,9084,0
+VGAS.US,D,20240405,000000,4.18,4.2,3.88,4.19,1966,0
+VGAS.US,D,20240408,000000,4.05,4.11,3.77,4,8392,0
+VGAS.US,D,20240409,000000,3.829,3.93,3.78,3.93,7478,0
+VGAS.US,D,20240410,000000,3.81,3.92,3.52,3.59,11846,0
+VGAS.US,D,20240411,000000,3.5,4.21,3.5,4,19171,0
+VGAS.US,D,20240412,000000,4.14,4.72,4.075,4.66,21195,0
+VGAS.US,D,20240415,000000,4.69,4.76,4.2476,4.54,11348,0
+VGAS.US,D,20240416,000000,4.365,4.9299,4.17,4.92,32221,0
+VGAS.US,D,20240417,000000,4.92,4.99,4.73,4.94,7862,0
+VGAS.US,D,20240418,000000,4.94,4.94,4.43,4.52,8745,0
+VGAS.US,D,20240419,000000,4.47,4.47,4.47,4.47,1005,0
+VGAS.US,D,20240422,000000,4.46,4.7,4.42,4.59,11349,0
+VGAS.US,D,20240423,000000,4.35,4.55,4.35,4.55,1978,0
+VGAS.US,D,20240424,000000,4.35,4.35,4.28,4.34,2430,0
+VGAS.US,D,20240425,000000,4.29,4.29,4.25,4.29,3241,0
+VGAS.US,D,20240426,000000,4.3,4.6,4.29,4.6,4828,0
+VGAS.US,D,20240429,000000,4.61,4.68,4.53,4.68,2360,0
+VGAS.US,D,20240430,000000,4.67,4.93,4.45,4.9,19423,0
+VGAS.US,D,20240501,000000,4.5233,4.8711,4.52,4.69,14228,0
+VGAS.US,D,20240502,000000,4.89,4.89,4.58,4.85,3225,0
+VGAS.US,D,20240503,000000,4.87,4.87,4.529,4.78,1685,0
+VGAS.US,D,20240506,000000,4.75,4.75,4.55,4.55,957,0
+VGAS.US,D,20240507,000000,4.8799,4.8799,4.6318,4.75,4201,0
+VGAS.US,D,20240508,000000,4.83,4.83,4.6325,4.79,11445,0
+VGAS.US,D,20240509,000000,4.85,4.9,4.8,4.8,3753,0
+VGAS.US,D,20240510,000000,4.8089,4.8089,4.46,4.59,5378,0
+VGAS.US,D,20240513,000000,4.59,4.59,4.58,4.58,1058,0
+VGAS.US,D,20240514,000000,4.59,4.59,4.4,4.4,4612,0
+VGAS.US,D,20240515,000000,4.4,4.64,4.4,4.6,23990,0
+VGAS.US,D,20240516,000000,4.5,4.92,4.5,4.92,6144,0
+VGAS.US,D,20240517,000000,4.95,4.96,4.8,4.96,4850,0
+VGAS.US,D,20240520,000000,5,5,4.61,4.81,14464,0
+VGAS.US,D,20240521,000000,5.04,5.06,4.8604,4.94,5012,0
+VGAS.US,D,20240522,000000,4.9,4.94,4.61,4.94,21931,0
+VGAS.US,D,20240523,000000,4.7,4.84,4.46,4.51,19804,0
+VGAS.US,D,20240524,000000,4.53,4.84,4.5,4.84,2895,0
+VGAS.US,D,20240528,000000,4.88,5,4.55,4.73,9047,0
+VGAS.US,D,20240529,000000,4.78,4.95,4.77,4.93,6141,0
+VGAS.US,D,20240530,000000,4.85,4.94,4.7442,4.89,9001,0
+VGAS.US,D,20240531,000000,4.77,4.835,4.59,4.75,10266,0
+VGAS.US,D,20240603,000000,4.74,4.74,4.3726,4.47,13954,0
+VGAS.US,D,20240604,000000,4.35,4.63,4.25,4.25,57477,0
+VGAS.US,D,20240605,000000,4.32,4.84,4.27,4.84,18815,0
+VGAS.US,D,20240606,000000,4.57,4.89,4.37,4.53,19470,0
+VGAS.US,D,20240607,000000,4.45,4.66,4.4352,4.66,4604,0
+VGAS.US,D,20240610,000000,4.525,4.65,4.37,4.38,20331,0
+VGAS.US,D,20240611,000000,4.41,4.72,4.4,4.72,21158,0
+VGAS.US,D,20240612,000000,4.75,4.82,4.41,4.41,5323,0
+VGAS.US,D,20240613,000000,4.46,4.625,4.25,4.58,8590,0
+VGAS.US,D,20240614,000000,4.385,4.5,4.25,4.5,12447,0
+VGAS.US,D,20240617,000000,4.6146,4.62,4.28,4.4,4479,0
+VGAS.US,D,20240618,000000,4.26,4.26,4.26,4.26,2024,0
+VGAS.US,D,20240620,000000,4.25,4.5269,4.25,4.43,9188,0
+VGAS.US,D,20240621,000000,4.56,4.56,4.3,4.48,15912,0
+VGAS.US,D,20240624,000000,4.54,4.75,4.33,4.55,12552,0
+VGAS.US,D,20240625,000000,4.66,4.66,4.25,4.25,9488,0
+VGAS.US,D,20240626,000000,4.5293,4.5293,4.25,4.29,21755,0
+VGAS.US,D,20240627,000000,4.46,4.59,4.337,4.59,7215,0
+VGAS.US,D,20240628,000000,4.65,4.65,4.12,4.14,148935,0
+VGAS.US,D,20240701,000000,4.015,4.4,3.91,4.26,29629,0
+VGAS.US,D,20240702,000000,4.2501,4.37,4.16,4.16,4129,0
+VGAS.US,D,20240703,000000,4.2941,4.37,4.12,4.27,1899,0
+VGAS.US,D,20240705,000000,4.1,4.12,4.02,4.12,1782,0
+VGAS.US,D,20240708,000000,4.03,4.3,4.03,4.12,5005,0
+VGAS.US,D,20240709,000000,4.21,4.31,3.9962,4.19,3367,0
+VGAS.US,D,20240710,000000,4.17,4.43,4.17,4.43,1995,0
+VGAS.US,D,20240711,000000,4.5,4.5,4.365,4.49,5990,0
+VGAS.US,D,20240712,000000,4.43,4.47,4.28,4.47,5016,0
+VGAS.US,D,20240715,000000,4.3,4.43,4.28,4.43,5217,0
+VGAS.US,D,20240716,000000,4.41,4.57,4.3,4.57,27849,0
+VGAS.US,D,20240717,000000,4.75,4.75,4.24,4.53,23320,0
+VGAS.US,D,20240718,000000,4.35,4.48,4.32,4.32,4987,0
+VGAS.US,D,20240719,000000,4.33,4.46,4.25,4.26,5133,0
+VGAS.US,D,20240722,000000,4.27,5.16,4.27,5.03,102702,0
+VGAS.US,D,20240723,000000,5.02,5.46,4.32,4.61,256012,0
+VGAS.US,D,20240724,000000,4.64,4.8238,4.26,4.32,47880,0
+VGAS.US,D,20240725,000000,4.33,4.4066,3.9457,4.15,81104,0
+VGAS.US,D,20240726,000000,4.25,4.25,3.89,4.03,19057,0
+VGAS.US,D,20240729,000000,4.43,4.43,4.03,4.22,14751,0
+VGAS.US,D,20240730,000000,4.255,4.39,4.2239,4.38,2813,0
+VGAS.US,D,20240731,000000,4.0401,4.42,4.0401,4.36,7732,0
+VGAS.US,D,20240801,000000,4.45,4.48,4.15,4.15,4649,0
+VGAS.US,D,20240802,000000,4.03,4.32,4.03,4.13,5629,0
+VGAS.US,D,20240805,000000,4.04,4.29,4.03,4.17,13529,0
+VGAS.US,D,20240806,000000,4.16,4.28,4.15,4.15,3709,0
+VGAS.US,D,20240807,000000,4.08,4.08,4.04,4.06,4684,0
+VGAS.US,D,20240808,000000,4.0689,4.26,4.0689,4.23,8887,0
+VGAS.US,D,20240809,000000,4.5,4.5,4.1159,4.13,3497,0
+VGAS.US,D,20240812,000000,4.26,4.3791,4.08,4.08,6516,0
+VGAS.US,D,20240813,000000,3.98,4.4,3.98,4.39,7429,0
+VGAS.US,D,20240814,000000,4.2,4.7,4.15,4.18,87271,0
+VGAS.US,D,20240815,000000,4.33,4.33,3.31,3.64,98873,0
+VGAS.US,D,20240816,000000,3.7,3.85,3.66,3.73,4989,0
+VGAS.US,D,20240819,000000,3.7428,3.95,3.7101,3.95,7518,0
+VGAS.US,D,20240820,000000,3.9,4,3.71,3.71,4873,0
+VGAS.US,D,20240821,000000,3.78,3.8,3.7,3.8,6646,0
+VGAS.US,D,20240822,000000,3.84,3.84,3.6361,3.67,7045,0
+VGAS.US,D,20240823,000000,3.6104,3.8,3.6104,3.8,7837,0
+VGAS.US,D,20240826,000000,3.8,3.8,3.37,3.47,13269,0
+VGAS.US,D,20240827,000000,3.565,3.6,3.4805,3.57,2903,0
+VGAS.US,D,20240828,000000,3.65,3.66,3.55,3.58,2885,0
+VGAS.US,D,20240829,000000,3.57,4.21,3.57,4.18,15721,0
+VGAS.US,D,20240830,000000,4.2,4.24,3.717,4.01,9682,0
+VGAS.US,D,20240903,000000,3.975,4.02,3.73,3.89,4583,0
+VGAS.US,D,20240904,000000,3.89,3.89,3.7409,3.87,2996,0
+VGAS.US,D,20240905,000000,3.84,3.9,3.82,3.9,1755,0
+VGAS.US,D,20240906,000000,3.74,3.83,3.74,3.78,4129,0
+VGAS.US,D,20240909,000000,3.67,3.86,3.565,3.73,27689,0
+VGAS.US,D,20240910,000000,3.95,3.95,3.68,3.89,20440,0
+VGAS.US,D,20240911,000000,3.76,3.9212,3.7,3.77,11276,0
+VGAS.US,D,20240912,000000,3.76,3.85,3.7137,3.82,11220,0
+VGAS.US,D,20240913,000000,3.73,3.94,3.65,3.94,9890,0
+VGAS.US,D,20240916,000000,3.86,3.95,3.75,3.92,19911,0
+VGAS.US,D,20240917,000000,3.86,3.88,3.7,3.72,10119,0
+VGAS.US,D,20240918,000000,3.69,3.95,3.65,3.72,20043,0
+VGAS.US,D,20240919,000000,3.8612,4.14,3.7963,4.14,6976,0
+VGAS.US,D,20240920,000000,4.12,4.12,3.78,3.78,30150,0
+VGAS.US,D,20240923,000000,3.71,3.94,3.71,3.91,10203,0
+VGAS.US,D,20240924,000000,3.8491,4.19,3.8491,4.19,11140,0
+VGAS.US,D,20240925,000000,3.92,4.24,3.92,4.24,4236,0
+VGAS.US,D,20240926,000000,3.8675,4.2499,3.8675,4.19,12552,0
+VGAS.US,D,20240927,000000,4.16,4.18,3.94,4.18,14268,0
+VGAS.US,D,20240930,000000,4.06,4.1999,3.871,3.99,19002,0
+VGAS.US,D,20241001,000000,4.09,4.0981,3.86,3.91,9154,0
+VGAS.US,D,20241002,000000,4,4.04,3.7,3.8,18015,0
+VGAS.US,D,20241003,000000,3.79,3.85,3.69,3.85,5486,0
+VGAS.US,D,20241004,000000,3.84,3.85,3.795,3.85,5843,0
+VGAS.US,D,20241007,000000,4.09,4.1,3.77,4.08,12858,0
+VGAS.US,D,20241008,000000,3.94,4.09,3.81,4.06,9643,0
+VGAS.US,D,20241009,000000,3.71,4.06,3.71,4.06,5744,0
+VGAS.US,D,20241010,000000,4.12,4.13,4,4,2774,0
+VGAS.US,D,20241011,000000,3.9131,4.24,3.9,4.2,11526,0
+VGAS.US,D,20241014,000000,4.23,4.25,4.04,4.22,8497,0
+VGAS.US,D,20241015,000000,4.22,4.24,4.05,4.22,3242,0
+VGAS.US,D,20241016,000000,4.135,4.16,4.03,4.16,6010,0
+VGAS.US,D,20241017,000000,4.25,4.25,4.12,4.13,7084,0
+VGAS.US,D,20241018,000000,4.18,4.18,4.15,4.15,2054,0
+VGAS.US,D,20241021,000000,4.1,4.2,3.86,4.2,1817,0
+VGAS.US,D,20241022,000000,4.14,4.18,4.04,4.18,9317,0
+VGAS.US,D,20241023,000000,4.12,4.15,4.12,4.15,1313,0
+VGAS.US,D,20241024,000000,3.99,4.18,3.97,4.07,4161,0
+VGAS.US,D,20241025,000000,4.1,4.1,3.82,3.82,5152,0
+VGAS.US,D,20241028,000000,3.79,3.82,3.67,3.82,11008,0
+VGAS.US,D,20241029,000000,3.97,4.09,3.83,4.09,2244,0
+VGAS.US,D,20241030,000000,3.95,4.2,3.95,4.13,3923,0
+VGAS.US,D,20241031,000000,4.02,4.19,4.01,4.19,3223,0
+VGAS.US,D,20241101,000000,4.19,4.2,3.92,4.2,5649,0
+VGAS.US,D,20241104,000000,4.15,4.23,4.03,4.22,6079,0
+VGAS.US,D,20241105,000000,4.2,4.2394,4.04,4.2,9605,0
+VGAS.US,D,20241106,000000,4.25,4.3,4.1,4.3,27908,0
+VGAS.US,D,20241107,000000,4.3,4.51,4.21,4.39,4769,0
+VGAS.US,D,20241108,000000,4.33,4.54,4.21,4.27,18899,0
+VGAS.US,D,20241111,000000,4.21,4.5371,4.21,4.52,5264,0
+VGAS.US,D,20241112,000000,4.375,4.42,4.27,4.38,16647,0
+VGAS.US,D,20241113,000000,4.28,4.29,4.18,4.18,9016,0
+VGAS.US,D,20241114,000000,4.11,4.18,4,4,18628,0
+VGAS.US,D,20241115,000000,4.06,4.07,4,4.07,9237,0
+VGAS.US,D,20241118,000000,4,4.11,4,4.11,2305,0
+VGAS.US,D,20241119,000000,4.14,4.27,3.9772,4.19,20937,0
+VGAS.US,D,20241120,000000,4.1511,4.16,4.13,4.16,2493,0
+VGAS.US,D,20241121,000000,4.3,4.4,4.09,4.26,19918,0
+VGAS.US,D,20241122,000000,4.3,4.3,4.05,4.17,21665,0
+VGAS.US,D,20241125,000000,4.13,4.32,4.04,4.06,10046,0
+VGAS.US,D,20241126,000000,4.04,4.18,4.04,4.15,3580,0
+VGAS.US,D,20241127,000000,4.16,4.22,4.06,4.22,2017,0
+VGAS.US,D,20241129,000000,4.27,4.27,4.22,4.27,6090,0
+VGAS.US,D,20241202,000000,4.24,4.34,4.18,4.27,6917,0
+VGAS.US,D,20241203,000000,4.27,4.3101,3.95,3.95,15157,0
+VGAS.US,D,20241204,000000,4.1,4.2,3.95,4.12,18454,0
+VGAS.US,D,20241205,000000,4.049,4.2,3.91,4.04,18532,0
+VGAS.US,D,20241206,000000,4.05,4.25,3.97,4.08,19391,0
+VGAS.US,D,20241209,000000,4.1,4.23,4.0399,4.07,5950,0
+VGAS.US,D,20241210,000000,3.9633,4.145,3.9633,3.98,6925,0
+VGAS.US,D,20241211,000000,3.92,4,3.52,3.82,46144,0
+VGAS.US,D,20241212,000000,3.8,3.8,3.54,3.59,10421,0
+VGAS.US,D,20241213,000000,3.6,3.8,3.47,3.59,30226,0
+VGAS.US,D,20241216,000000,3.78,3.78,3.52,3.7,3496,0
+VGAS.US,D,20241217,000000,3.64,3.9999,3.5199,3.89,28111,0
+VGAS.US,D,20241218,000000,3.8081,3.96,3.74,3.74,10632,0
+VGAS.US,D,20241219,000000,4.39,4.39,3.84,3.84,51018,0
+VGAS.US,D,20241220,000000,3.67,4.33,3.67,3.82,52090,0
+VGAS.US,D,20241223,000000,3.99,4.07,3.81,4,22315,0
+VGAS.US,D,20241224,000000,4.07,4.2909,4.07,4.26,8420,0
+VGAS.US,D,20241226,000000,4.18,4.24,4.16,4.19,5287,0
+VGAS.US,D,20241227,000000,4.09,4.189,3.97,3.97,3170,0
+VGAS.US,D,20241230,000000,4.05,4.1,3.96,4.035,7186,0
+VGAS.US,D,20241231,000000,4.0008,4.2201,4.0008,4.065,10061,0
+VGAS.US,D,20250102,000000,4.05,4.37,4.0215,4.04,15065,0
+VGAS.US,D,20250103,000000,4.175,4.3,4.053,4.14,21369,0
+VGAS.US,D,20250106,000000,4.24,4.24,3.82,3.88,28915,0
+VGAS.US,D,20250107,000000,3.8,3.8858,3.65,3.75,13506,0
+VGAS.US,D,20250108,000000,3.75,3.79,3.64,3.73,9912,0
+VGAS.US,D,20250110,000000,4,4.17,3.71,3.71,27714,0
+VGAS.US,D,20250113,000000,3.86,3.86,3.7501,3.785,3725,0
+VGAS.US,D,20250114,000000,3.9,4.04,3.79,3.79,6955,0
+VGAS.US,D,20250115,000000,4.09,4.09,3.9,3.98,6285,0
+VGAS.US,D,20250116,000000,3.87,3.98,3.815,3.86,6173,0
+VGAS.US,D,20250117,000000,3.89,3.95,3.79,3.94,5601,0
+VGAS.US,D,20250121,000000,3.84,4.09,3.81,3.87,11337,0
+VGAS.US,D,20250122,000000,3.8809,4.0301,3.69,3.69,18696,0
+VGAS.US,D,20250123,000000,3.65,3.801,3.61,3.61,11377,0
+VGAS.US,D,20250124,000000,3.66,3.707,3.56,3.56,5163,0
+VGAS.US,D,20250127,000000,3.51,3.69,3.51,3.52,3847,0
+VGAS.US,D,20250128,000000,3.5,3.73,3.5,3.59,6325,0
+VGAS.US,D,20250129,000000,3.65,3.8,3.625,3.66,5348,0
+VGAS.US,D,20250130,000000,3.75,4.13,3.7,3.82,8962,0
+VGAS.US,D,20250131,000000,3.98,4,3.68,3.68,8174,0
+VGAS.US,D,20250203,000000,4.03,4.15,3.95,4,29974,0
+VGAS.US,D,20250204,000000,4.02,4.25,4.02,4.06,29787,0
+VGAS.US,D,20250205,000000,4.14,4.142734,4.0101,4.02,16698,0
+VGAS.US,D,20250206,000000,4.24,4.24,4,4.01,21032,0
+VGAS.US,D,20250207,000000,4.11,4.1599,3.91,3.91,11950,0
+VGAS.US,D,20250210,000000,4,4.0839,3.93,3.93,29326,0
+VGAS.US,D,20250211,000000,3.9,4.05,3.9,3.99,5435,0
+VGAS.US,D,20250212,000000,4.0104,4.0104,3.9,3.9,5757,0
+VGAS.US,D,20250213,000000,3.95,4,3.9,3.91,11581,0
+VGAS.US,D,20250214,000000,3.96,3.98,3.94,3.98,8033,0
+VGAS.US,D,20250218,000000,3.93,4,3.9,3.9,9571,0
+VGAS.US,D,20250219,000000,3.92,4,3.92,3.925,5888,0
+VGAS.US,D,20250220,000000,3.823,3.9087,3.705,3.75,8252,0
+VGAS.US,D,20250221,000000,3.79,3.8699,3.69,3.83,15999,0
+VGAS.US,D,20250224,000000,3.92,4.03,3.89,3.97,11434,0
+VGAS.US,D,20250225,000000,4.04,4.09,3.92,3.92,13973,0
+VGAS.US,D,20250226,000000,3.91,4.09,3.91,4.09,8005,0
+VGAS.US,D,20250227,000000,4,4.1881,3.96,4.06,17157,0
+VGAS.US,D,20250228,000000,4.0599,4.13,3.91,4.13,10596,0
+VGAS.US,D,20250303,000000,4.15,4.15,3.9612,4.01,7522,0
+VGAS.US,D,20250304,000000,4.06,4.06,3.85,3.85,4671,0
+VGAS.US,D,20250305,000000,3.89,3.94,3.7,3.7,7952,0
+VGAS.US,D,20250306,000000,3.8062,3.8911,3.8,3.88,2892,0
+VGAS.US,D,20250307,000000,3.9,3.91,3.4601,3.78,26335,0
+VGAS.US,D,20250310,000000,3.56,3.94,3.56,3.93,12610,0
+VGAS.US,D,20250311,000000,3.94,3.94,3.5548,3.85,20481,0
+VGAS.US,D,20250312,000000,3.71,3.94,3.68,3.88,11781,0
+VGAS.US,D,20250313,000000,3.75,3.87,3.75,3.82,13646,0
+VGAS.US,D,20250314,000000,3.94,4.02,3.8095,3.93,8875,0
+VGAS.US,D,20250317,000000,3.88,4.01,3.8,3.93,5016,0
+VGAS.US,D,20250318,000000,3.9,3.9,3.7,3.83,7710,0
+VGAS.US,D,20250319,000000,3.89,4.05,3.75,3.84,6428,0
+VGAS.US,D,20250320,000000,3.885,3.9,3.75,3.75,4447,0
+VGAS.US,D,20250321,000000,3.71,3.7967,3.5,3.5,35223,0
+VGAS.US,D,20250324,000000,3.62,3.62,3.5,3.51,4028,0
+VGAS.US,D,20250325,000000,3.52,3.5543,3.5,3.5,4444,0
+VGAS.US,D,20250326,000000,3.51,3.57,3.45,3.57,8882,0
+VGAS.US,D,20250327,000000,3.48,3.545,3.42,3.53,7421,0
+VGAS.US,D,20250328,000000,3.44,3.44,3.37,3.4,2197,0
+VGAS.US,D,20250331,000000,3.36,3.4,3.35,3.35,16547,0
+VGAS.US,D,20250401,000000,3.61,3.61,3.35,3.35,5190,0
+VGAS.US,D,20250402,000000,3.3771,3.46,3.3771,3.46,3588,0
+VGAS.US,D,20250403,000000,3.37,3.51,3.35,3.35,5147,0
+VGAS.US,D,20250404,000000,3.4,3.4,2.83,2.98,23489,0
+VGAS.US,D,20250407,000000,2.87,3.18,2.87,3.12,2883,0
+VGAS.US,D,20250408,000000,3.1354,3.19,2.7644,2.92,9049,0
+VGAS.US,D,20250409,000000,2.99,3.31,2.9,3.26,28587,0
+VGAS.US,D,20250410,000000,3.2461,3.82,3.03,3.82,67444,0
+VGAS.US,D,20250411,000000,3.76,4.15,3.72,3.9,24083,0
+VGAS.US,D,20250414,000000,3.5321,3.765,3.5301,3.65,10497,0
+VGAS.US,D,20250415,000000,3.57,3.8,3.5412,3.62,6332,0
+VGAS.US,D,20250416,000000,3.72,3.75,3.41,3.42,46048,0
+VGAS.US,D,20250417,000000,3.42,3.505,3.3489,3.43,4344,0
+VGAS.US,D,20250421,000000,3.4092,3.4092,3.23,3.23,2445,0
+VGAS.US,D,20250422,000000,3.2808,3.38,3.2213,3.38,3229,0
+VGAS.US,D,20250423,000000,3.57,3.57,3.1791,3.25,4013,0
+VGAS.US,D,20250424,000000,3.0922,3.27,3.0922,3.27,1701,0
+VGAS.US,D,20250425,000000,3.29,3.49,3.15,3.49,16890,0
+VGAS.US,D,20250428,000000,3.355,3.49,3.22,3.4,6291,0
+VGAS.US,D,20250429,000000,3.25,3.58,3.18,3.54,33880,0
+VGAS.US,D,20250430,000000,3.59,3.59,3.32,3.37,15477,0
+VGAS.US,D,20250501,000000,3.37,3.67,3.37,3.49,13709,0
+VGAS.US,D,20250502,000000,3.2828,3.4901,3.2828,3.41,5763,0
+VGAS.US,D,20250505,000000,3.34,3.58,3.25,3.36,9472,0
+VGAS.US,D,20250506,000000,3.24,3.42,3.24,3.4,2873,0
+VGAS.US,D,20250507,000000,3.27,3.42,3.24,3.42,3395,0
+VGAS.US,D,20250508,000000,3.37,3.54,3.37,3.38,7037,0
+VGAS.US,D,20250509,000000,3.2584,3.26,3.2584,3.26,2840,0
+VGAS.US,D,20250512,000000,3.36,3.4,3.23,3.29,4096,0
+VGAS.US,D,20250513,000000,3.3,3.51,3.27,3.3,2845,0
+VGAS.US,D,20250514,000000,3.35,3.66,3.35,3.4,5212,0
+VGAS.US,D,20250515,000000,3.45,3.67,3.4,3.58,4554,0
+VGAS.US,D,20250516,000000,3.52,3.6504,3.5,3.5,2437,0
+VGAS.US,D,20250519,000000,3.56,3.7223,3.45,3.47,2250,0
+VGAS.US,D,20250520,000000,3.4,3.505,3.4,3.47,4395,0
+VGAS.US,D,20250521,000000,3.49,3.49,3.43,3.47,2668,0
+VGAS.US,D,20250522,000000,3.455,3.455,3.38,3.38,1915,0
+VGAS.US,D,20250523,000000,3.33,3.49,3.33,3.44,2205,0
+VGAS.US,D,20250527,000000,3.4424,3.66,3.21,3.66,10721,0
+VGAS.US,D,20250528,000000,3.6367,3.6367,3.3,3.3,5115,0
+VGAS.US,D,20250529,000000,3.6087,3.7399,3.435,3.52,5811,0
+VGAS.US,D,20250530,000000,3.5,3.5,3.405,3.46,5800,0
+VGAS.US,D,20250602,000000,3.46,3.53,3.46,3.51,3254,0
+VGAS.US,D,20250603,000000,3.49,3.49,3.37,3.46,2909,0
+VGAS.US,D,20250604,000000,3.43,3.44,3.35,3.4,5766,0
+VGAS.US,D,20250605,000000,3.35,3.35,3.195,3.24,5478,0
+VGAS.US,D,20250606,000000,3.3202,3.335,3.26,3.26,1871,0
+VGAS.US,D,20250609,000000,3.34,3.4299,3.34,3.35,3195,0
+VGAS.US,D,20250610,000000,3.44,3.44,3.34,3.35,3982,0
+VGAS.US,D,20250611,000000,3.2861,3.5753,3.17,3.17,5885,0
+VGAS.US,D,20250612,000000,3.31,3.31,3.22,3.22,2737,0
+VGAS.US,D,20250613,000000,3.22,3.345,3.22,3.22,2252,0
+VGAS.US,D,20250616,000000,3.34,3.35,3.1536,3.35,3729,0
+VGAS.US,D,20250617,000000,3.35,3.35,3.155,3.24,3964,0
+VGAS.US,D,20250618,000000,3.73,3.92,3.16,3.59,28121,0
+VGAS.US,D,20250620,000000,3.56,3.76,3.27,3.56,20117,0
+VGAS.US,D,20250623,000000,3.6028,3.6028,3.2601,3.43,20713,0
+VGAS.US,D,20250624,000000,3.499,3.7,3.499,3.6,2835,0
+VGAS.US,D,20250625,000000,3.66,3.66,3.31,3.44,3818,0
+VGAS.US,D,20250626,000000,3.3801,3.64,3.32,3.57,32992,0
+VGAS.US,D,20250627,000000,3.63,3.63,3.37,3.6,64547,0
+VGAS.US,D,20250630,000000,3.62,3.62,3.435,3.44,4979,0
+VGAS.US,D,20250701,000000,3.56,3.56,3.42,3.42,3490,0
+VGAS.US,D,20250702,000000,3.36,3.53,3.36,3.39,3007,0
+VGAS.US,D,20250703,000000,3.52,3.64,3.52,3.64,2029,0
+VGAS.US,D,20250707,000000,3.65,3.65,3.39,3.42,9638,0
+VGAS.US,D,20250708,000000,3.62,3.62,3.43,3.43,3269,0
+VGAS.US,D,20250709,000000,3.52,3.6,3.52,3.6,972,0
+VGAS.US,D,20250710,000000,3.64,3.64,3.52,3.52,2584,0
+VGAS.US,D,20250711,000000,3.6274,3.6274,3.5,3.5,2690,0
+VGAS.US,D,20250714,000000,3.51,3.6,3.5,3.6,8865,0
+VGAS.US,D,20250715,000000,3.48,3.65,3.36,3.49,13053,0
+VGAS.US,D,20250716,000000,3.39,3.55,3.37,3.37,4349,0
+VGAS.US,D,20250717,000000,3.3149,3.48,3.3149,3.32,5492,0
+VGAS.US,D,20250718,000000,3.36,3.4199,3.22,3.22,6146,0
+VGAS.US,D,20250721,000000,3.3,3.3448,3.24,3.24,3155,0
+VGAS.US,D,20250722,000000,3.31,3.53,3.2194,3.28,5316,0
+VGAS.US,D,20250723,000000,3.4265,3.4499,3.23,3.23,5478,0
+VGAS.US,D,20250724,000000,3.25,3.29,3.19,3.19,5781,0
+VGAS.US,D,20250725,000000,3.18,3.24,3.03,3.03,6820,0
+VGAS.US,D,20250728,000000,3.0958,3.14,2.95,3,8153,0
+VGAS.US,D,20250729,000000,3.2444,3.3499,2.75,2.93,72913,0
+VGAS.US,D,20250730,000000,3.09,3.2999,2.89,2.89,76329,0
+VGAS.US,D,20250731,000000,2.92,3.3099,2.92,2.94,68585,0
+VGAS.US,D,20250801,000000,3.108,3.24,2.8,2.88,91461,0
+VGAS.US,D,20250804,000000,2.95,2.975,2.78,2.83,6537,0
+VGAS.US,D,20250805,000000,2.8217,2.86,2.76,2.86,6515,0
+VGAS.US,D,20250806,000000,2.8,2.945,2.77,2.77,3331,0
+VGAS.US,D,20250807,000000,2.7753,2.7753,2.75,2.75,6480,0
+VGAS.US,D,20250808,000000,2.9325,2.9325,2.75,2.75,6314,0
+VGAS.US,D,20250811,000000,2.7,2.7,2.56,2.69,19681,0
+VGAS.US,D,20250812,000000,2.7,2.96,2.6999,2.88,6704,0
+VGAS.US,D,20250813,000000,2.87,2.9,2.72,2.72,5884,0
+VGAS.US,D,20250814,000000,2.78,2.8503,2.68,2.68,4227,0
+VGAS.US,D,20250815,000000,2.7,2.71,2.66,2.66,2943,0
+VGAS.US,D,20250818,000000,2.63,2.66,2.5389,2.55,5468,0
+VGAS.US,D,20250819,000000,2.55,2.5579,2.55,2.55,2189,0
+VGAS.US,D,20250820,000000,2.5001,2.85,2.5,2.83,17444,0
+VGAS.US,D,20250821,000000,2.85,2.85,2.64,2.64,4599,0
+VGAS.US,D,20250822,000000,2.76,2.96,2.76,2.96,4735,0
+VGAS.US,D,20250825,000000,2.96,3.22,2.82,2.82,12270,0
+VGAS.US,D,20250826,000000,2.875,3.15,2.85,3.01,5920,0
+VGAS.US,D,20250827,000000,3.03,3.17,2.81,2.99,9356,0
+VGAS.US,D,20250828,000000,2.97,2.98,2.91,2.91,5014,0
+VGAS.US,D,20250829,000000,2.85,2.9,2.85,2.9,2464,0
+VGAS.US,D,20250902,000000,2.78,2.95,2.78,2.8,4064,0
+VGAS.US,D,20250903,000000,2.78,2.9,2.78,2.9,5312,0
+VGAS.US,D,20250904,000000,3,3,2.99,2.99,2178,0
+VGAS.US,D,20250905,000000,2.859,2.99,2.859,2.99,1695,0
+VGAS.US,D,20250908,000000,3,3,2.85,2.86,4341,0
+VGAS.US,D,20250909,000000,2.9796,3.09,2.975,3.09,4295,0
+VGAS.US,D,20250910,000000,3.0876,3.21,2.78,2.89,10275,0
+VGAS.US,D,20250911,000000,2.855,3.1,2.855,3.1,3894,0
+VGAS.US,D,20250912,000000,3.025,3.1345,2.86,2.9,4794,0
+VGAS.US,D,20250915,000000,3,3,2.77,2.83,2912,0
+VGAS.US,D,20250916,000000,2.7835,3.25,2.7835,3.25,22608,0
+VGAS.US,D,20250917,000000,3.35,3.39,3,3.09,10536,0
+VGAS.US,D,20250918,000000,3.22,3.28,3.22,3.28,3398,0
+VGAS.US,D,20250919,000000,3.11,3.13,3.03,3.04,26247,0
+VGAS.US,D,20250922,000000,3.13,3.14,3.11,3.14,4196,0
+VGAS.US,D,20250923,000000,3.0702,3.0702,3.05,3.05,2783,0
+VGAS.US,D,20250924,000000,2.96,3.27,2.96,3.16,2276,0
+VGAS.US,D,20250925,000000,3.09,3.1,3.075,3.08,1484,0
+VGAS.US,D,20250926,000000,3.19,3.19,3.1,3.1,6463,0
+VGAS.US,D,20250929,000000,3.04,3.11,2.91,3.11,2313,0
+VGAS.US,D,20250930,000000,3.11,3.11,3.05,3.05,2836,0
+VGAS.US,D,20251001,000000,3.22,3.22,3.0001,3.09,1797,0
+VGAS.US,D,20251002,000000,3.0591,3.0591,3.03,3.03,1702,0
+VGAS.US,D,20251003,000000,3.03,3.2376,3.03,3.11,16780,0
+VGAS.US,D,20251006,000000,3.1343,3.15,3.1343,3.14,2927,0
+VGAS.US,D,20251007,000000,3.24,3.24,3.04,3.04,2794,0
+VGAS.US,D,20251008,000000,3.09,3.1217,3,3,2997,0
+VGAS.US,D,20251009,000000,2.99,3.057,2.91,2.91,1788,0
+VGAS.US,D,20251010,000000,2.9,3.06,2.79,2.79,5354,0
+VGAS.US,D,20251013,000000,2.95,3.07,2.81,3.07,4802,0
+VGAS.US,D,20251014,000000,3.055,3.08,3.02,3.02,5675,0
+VGAS.US,D,20251015,000000,2.9654,3.09,2.9654,3.09,5702,0
+VGAS.US,D,20251016,000000,3.13,3.21,3.045,3.1,4595,0
+VGAS.US,D,20251017,000000,3.05,3.21,3.04,3.2,7900,0
+VGAS.US,D,20251020,000000,3.16,3.34,3.16,3.34,1086,0
+VGAS.US,D,20251021,000000,3.33,3.33,3.23,3.23,2208,0
+VGAS.US,D,20251022,000000,3.1,3.23,3.045,3.23,5519,0
+VGAS.US,D,20251023,000000,3.18,3.28,3.029,3.28,7552,0
+VGAS.US,D,20251024,000000,3.29,3.35,3.245,3.35,2714,0
+VGAS.US,D,20251027,000000,3.29,3.33,3.22,3.33,4417,0
+VGAS.US,D,20251028,000000,3.32,3.32,3.32,3.32,1174,0
+VGAS.US,D,20251029,000000,3.27,3.295,3.23,3.23,3170,0
+VGAS.US,D,20251030,000000,3.31,3.35,3.225,3.35,3116,0
+VGAS.US,D,20251031,000000,3.326,3.35,3.32,3.32,5274,0
+VGAS.US,D,20251103,000000,3.35,3.35,3.1795,3.34,3924,0
+VGAS.US,D,20251104,000000,3.363,3.363,3.18,3.18,2423,0
+VGAS.US,D,20251105,000000,3.14,3.33,3.13,3.33,4142,0
+VGAS.US,D,20251106,000000,3.3499,3.35,3.2018,3.22,4007,0
+VGAS.US,D,20251107,000000,3.35,3.35,3.35,3.35,1060,0
+VGAS.US,D,20251110,000000,3.35,3.35,3.08,3.22,9894,0
+VGAS.US,D,20251111,000000,3.16,3.24,3.0825,3.21,3952,0
+VGAS.US,D,20251112,000000,3.1605,3.1605,3.14,3.14,1850,0
+VGAS.US,D,20251113,000000,3.14,3.14,3.055,3.06,16114,0
+VGAS.US,D,20251114,000000,3.1,3.14,3.06,3.06,2743,0
+VGAS.US,D,20251118,000000,3.17,3.17,2.97,3.04,12720,0
+VGAS.US,D,20251119,000000,3.04,3.04,2.89,2.89,6465,0
+VGAS.US,D,20251120,000000,2.95,3.0901,2.9301,2.95,12864,0
+VGAS.US,D,20251121,000000,2.96,3.02,2.777,2.9,7953,0
+VGAS.US,D,20251124,000000,2.9,2.9,2.77,2.77,11691,0
+VGAS.US,D,20251125,000000,2.8331,2.8331,2.75,2.79,8853,0
+VGAS.US,D,20251126,000000,2.8,3.0363,2.54,2.56,33237,0
+VGAS.US,D,20251128,000000,2.7,2.7,2.62,2.62,2259,0
+VGAS.US,D,20251201,000000,2.5,2.99,2.5,2.78,17911,0
+VGAS.US,D,20251202,000000,2.81,2.81,2.55,2.55,1970,0
+VGAS.US,D,20251203,000000,2.56,2.61,2.49,2.6,5848,0
+VGAS.US,D,20251204,000000,2.695,2.7855,2.51,2.51,9617,0
+VGAS.US,D,20251205,000000,2.65,2.69,2.54,2.61,14725,0
+VGAS.US,D,20251208,000000,2.68,2.73,2.5773,2.67,5438,0
+VGAS.US,D,20251209,000000,2.703,2.73,2.7,2.73,2929,0
+VGAS.US,D,20251210,000000,2.73,2.79,2.7,2.71,8812,0
+VGAS.US,D,20251211,000000,2.84,2.85,2.6525,2.75,12828,0
+VGAS.US,D,20251212,000000,2.88,2.9,2.73,2.73,6933,0
+VGAS.US,D,20251215,000000,2.73,2.78,2.69,2.73,20892,0
+VGAS.US,D,20251216,000000,2.7,2.82,2.62,2.8,9616,0
+VGAS.US,D,20251217,000000,2.7856,2.88,2.72,2.72,12178,0
+VGAS.US,D,20251218,000000,2.7104,2.78,2.62,2.69,14734,0
+VGAS.US,D,20251219,000000,2.7,2.77,2.59,2.61,14621,0
+VGAS.US,D,20251222,000000,2.52,2.675,2.36,2.37,12260,0
+VGAS.US,D,20251223,000000,2.4,2.6,2.25,2.25,18205,0
+VGAS.US,D,20251224,000000,2.29,2.585,2.29,2.395,11937,0
+VGAS.US,D,20251226,000000,2.59,2.59,2.4,2.41,9805,0
+VGAS.US,D,20251229,000000,2.45,2.465,2.1964,2.22,5736,0
+VGAS.US,D,20251230,000000,2.2,2.25,1.98,1.98,5045,0
+VGAS.US,D,20251231,000000,2,2.2199,2,2.06,28054,0
+VGAS.US,D,20260102,000000,2.14,2.14,1.9715,1.99,10160,0
+VGAS.US,D,20260105,000000,2.105,2.105,1.97,2.08,20749,0
+VGAS.US,D,20260106,000000,2.09,2.09,1.99,2.01,17216,0
+VGAS.US,D,20260107,000000,1.89,1.9966,1.855,1.93,45956,0
+VGAS.US,D,20260108,000000,1.94,1.94,1.89,1.9,13290,0
+VGAS.US,D,20260109,000000,1.91,2.06,1.9,1.97,8443,0
+VGAS.US,D,20260112,000000,2,2.1199,2,2.09,8418,0
+VGAS.US,D,20260113,000000,2.1597,2.1597,2.0003,2.03,8305,0
+VGAS.US,D,20260114,000000,2.19,2.19,2.05,2.05,10141,0
+VGAS.US,D,20260115,000000,2.09,2.37,2.09,2.26,18710,0
+VGAS.US,D,20260116,000000,2.21,2.34,2.21,2.26,16253,0
+VGAS.US,D,20260120,000000,2.27,2.66,2.27,2.51,11533,0
+VGAS.US,D,20260121,000000,2.49,2.6313,2.415,2.55,20008,0
+VGAS.US,D,20260122,000000,2.55,2.55,2.47,2.55,7071,0
+VGAS.US,D,20260123,000000,2.55,2.68,2.455,2.47,12142,0
+VGAS.US,D,20260126,000000,2.44,2.46,2.4,2.46,6352,0
+VGAS.US,D,20260127,000000,2.36,2.36,2.16,2.29,5690,0
+VGAS.US,D,20260128,000000,2.246,2.265,2.22,2.22,2169,0
+VGAS.US,D,20260129,000000,2.26,2.26,1.97,1.97,14523,0
+VGAS.US,D,20260130,000000,2.115,2.115,1.879,1.92,15415,0
+VGAS.US,D,20260202,000000,2.02,2.02,1.825,1.87,12316,0
+VGAS.US,D,20260203,000000,1.84,1.84,1.73,1.76,17002,0
+VGAS.US,D,20260204,000000,1.76,1.77,1.43,1.47,23817,0
+VGAS.US,D,20260205,000000,1.4495,1.54,1.43,1.44,11513,0
+VGAS.US,D,20260206,000000,1.4898,1.4898,1.282,1.34,103790,0
+VGAS.US,D,20260209,000000,1.38,1.38,1.16,1.22,26691,0
+VGAS.US,D,20260210,000000,1.38,1.38,1.16,1.16,18812,0
+VGAS.US,D,20260211,000000,1.14,1.16,1.042,1.06,13121,0
+VGAS.US,D,20260212,000000,1.03,1.04,0.92,0.9976,34046,0
+VGAS.US,D,20260213,000000,0.969,0.998,0.94,0.9508,21652,0
+VGAS.US,D,20260217,000000,0.9589,1.1142,0.9589,1.07,27008,0
+VGAS.US,D,20260218,000000,1.14,1.39,1.03,1.33,576708,0

daily/us/nasdaq stocks/3/vgasw.us.txt

@@ -0,0 +1,876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGASW.US,D,20211005,000000,0.42,0.43,0.36,0.4195,1394128,0
+VGASW.US,D,20211006,000000,0.41,0.41,0.36,0.4,368191,0
+VGASW.US,D,20211007,000000,0.4,0.4,0.4,0.4,25200,0
+VGASW.US,D,20211008,000000,0.4,0.4,0.3501,0.395,617448,0
+VGASW.US,D,20211011,000000,0.39,0.39,0.39,0.39,300,0
+VGASW.US,D,20211012,000000,0.4,0.4099,0.392499,0.399899,522178,0
+VGASW.US,D,20211013,000000,0.4,0.4,0.4,0.4,8097,0
+VGASW.US,D,20211014,000000,0.4,0.40095,0.375,0.3751,233927,0
+VGASW.US,D,20211015,000000,0.379899,0.38,0.353,0.37,85229,0
+VGASW.US,D,20211018,000000,0.365,0.37,0.36,0.37,68196,0
+VGASW.US,D,20211019,000000,0.3675,0.3721,0.3675,0.3721,111668,0
+VGASW.US,D,20211020,000000,0.3749,0.375,0.3651,0.3651,96771,0
+VGASW.US,D,20211021,000000,0.38,0.43,0.38,0.4,178062,0
+VGASW.US,D,20211022,000000,0.4,0.4199,0.4,0.4175,256570,0
+VGASW.US,D,20211025,000000,0.44,0.44,0.4,0.42,195391,0
+VGASW.US,D,20211026,000000,0.43,0.45,0.4295,0.435,166432,0
+VGASW.US,D,20211027,000000,0.44,0.45,0.44,0.4479,102747,0
+VGASW.US,D,20211028,000000,0.4401,0.46,0.435,0.46,116491,0
+VGASW.US,D,20211029,000000,0.4512,0.46,0.448,0.46,30809,0
+VGASW.US,D,20211101,000000,0.46,0.47,0.452,0.462,125560,0
+VGASW.US,D,20211102,000000,0.46,0.47,0.46,0.465,118090,0
+VGASW.US,D,20211103,000000,0.468899,0.49,0.465,0.48,249944,0
+VGASW.US,D,20211104,000000,0.49,0.49,0.4713,0.48,55671,0
+VGASW.US,D,20211105,000000,0.48,0.4998,0.48,0.493,145239,0
+VGASW.US,D,20211108,000000,0.499899,0.5,0.4862,0.49,151596,0
+VGASW.US,D,20211109,000000,0.49,0.5,0.485,0.49,102558,0
+VGASW.US,D,20211110,000000,0.48,0.49,0.48,0.49,33017,0
+VGASW.US,D,20211111,000000,0.4995,0.4995,0.4739,0.4739,58326,0
+VGASW.US,D,20211112,000000,0.4751,0.4963,0.4703,0.493,142841,0
+VGASW.US,D,20211115,000000,0.4801,0.4967,0.4801,0.4967,6490,0
+VGASW.US,D,20211116,000000,0.4947,0.5,0.48,0.5,58270,0
+VGASW.US,D,20211117,000000,0.5,0.51,0.5,0.51,50672,0
+VGASW.US,D,20211118,000000,0.51,0.51,0.5002,0.51,8600,0
+VGASW.US,D,20211119,000000,0.51,0.51,0.49,0.51,46120,0
+VGASW.US,D,20211122,000000,0.51,0.51,0.49,0.51,7702,0
+VGASW.US,D,20211123,000000,0.51,0.52,0.494,0.52,10694,0
+VGASW.US,D,20211124,000000,0.52,0.52,0.5168,0.5168,3320,0
+VGASW.US,D,20211126,000000,0.4901,0.4902,0.49,0.4902,3392,0
+VGASW.US,D,20211129,000000,0.52,0.52,0.49,0.5198,16261,0
+VGASW.US,D,20211130,000000,0.52,0.52,0.4803,0.49,39068,0
+VGASW.US,D,20211201,000000,0.52,0.52,0.4804,0.4999,6100,0
+VGASW.US,D,20211202,000000,0.5,0.5,0.482,0.4999,19150,0
+VGASW.US,D,20211203,000000,0.4801,0.4999,0.48,0.4999,60873,0
+VGASW.US,D,20211206,000000,0.48,0.4998,0.47,0.47,69052,0
+VGASW.US,D,20211207,000000,0.48,0.4897,0.48,0.48,28727,0
+VGASW.US,D,20211208,000000,0.471,0.4949,0.47,0.4752,15267,0
+VGASW.US,D,20211209,000000,0.471,0.48,0.47,0.471101,24825,0
+VGASW.US,D,20211210,000000,0.46,0.465,0.4499,0.4499,74503,0
+VGASW.US,D,20211213,000000,0.4401,0.444,0.42,0.4251,27573,0
+VGASW.US,D,20211214,000000,0.42,0.42,0.41,0.4198,33217,0
+VGASW.US,D,20211215,000000,0.42,0.43,0.42,0.42,5000,0
+VGASW.US,D,20211216,000000,0.43,0.43,0.42,0.4299,17653,0
+VGASW.US,D,20211217,000000,0.4101,0.4299,0.41,0.4299,2096,0
+VGASW.US,D,20211220,000000,0.4161,0.420101,0.416001,0.4201,551,0
+VGASW.US,D,20211221,000000,0.41395,0.4279,0.4,0.4258,35199,0
+VGASW.US,D,20211222,000000,0.4012,0.41445,0.4,0.41,212700,0
+VGASW.US,D,20211223,000000,0.4,0.4297,0.4,0.4297,300,0
+VGASW.US,D,20211227,000000,0.43,0.434951,0.4299,0.434951,9100,0
+VGASW.US,D,20211228,000000,0.41,0.43,0.41,0.43,35747,0
+VGASW.US,D,20211229,000000,0.4,0.42,0.4,0.42,28050,0
+VGASW.US,D,20211230,000000,0.419,0.42,0.419,0.42,3000,0
+VGASW.US,D,20211231,000000,0.4149,0.4299,0.4,0.420101,4330,0
+VGASW.US,D,20220104,000000,0.4059,0.4164,0.4059,0.4164,1450,0
+VGASW.US,D,20220106,000000,0.4005,0.4005,0.4005,0.4005,100,0
+VGASW.US,D,20220107,000000,0.41,0.41,0.3802,0.3999,16900,0
+VGASW.US,D,20220110,000000,0.39,0.39,0.379899,0.38,11060,0
+VGASW.US,D,20220111,000000,0.38,0.3838,0.3699,0.37,15000,0
+VGASW.US,D,20220112,000000,0.3701,0.39,0.3701,0.39,1566,0
+VGASW.US,D,20220113,000000,0.3602,0.38,0.36,0.38,15400,0
+VGASW.US,D,20220114,000000,0.36,0.37,0.36,0.36,8966,0
+VGASW.US,D,20220118,000000,0.3502,0.3502,0.3302,0.345,54262,0
+VGASW.US,D,20220119,000000,0.34,0.34,0.3301,0.3301,400,0
+VGASW.US,D,20220120,000000,0.33,0.3301,0.33,0.3301,3000,0
+VGASW.US,D,20220121,000000,0.33,0.3301,0.2542,0.32,176993,0
+VGASW.US,D,20220124,000000,0.2969,0.3599,0.2969,0.35,10510,0
+VGASW.US,D,20220126,000000,0.338,0.338,0.3253,0.33,4200,0
+VGASW.US,D,20220127,000000,0.3499,0.3499,0.28,0.2901,42665,0
+VGASW.US,D,20220128,000000,0.2742,0.29,0.27,0.29,334409,0
+VGASW.US,D,20220131,000000,0.2701,0.2899,0.2523,0.2899,55620,0
+VGASW.US,D,20220201,000000,0.27,0.27,0.27,0.27,1401,0
+VGASW.US,D,20220202,000000,0.27,0.2899,0.2647,0.2898,96655,0
+VGASW.US,D,20220203,000000,0.2702,0.29,0.2621,0.2621,52778,0
+VGASW.US,D,20220207,000000,0.2621,0.2621,0.2621,0.2621,973,0
+VGASW.US,D,20220208,000000,0.2621,0.2903,0.25,0.28,100188,0
+VGASW.US,D,20220209,000000,0.2657,0.295,0.2511,0.28,17836,0
+VGASW.US,D,20220211,000000,0.2799,0.2799,0.2799,0.2799,500,0
+VGASW.US,D,20220214,000000,0.265101,0.27,0.265101,0.27,8000,0
+VGASW.US,D,20220215,000000,0.2799,0.2799,0.2799,0.2799,500,0
+VGASW.US,D,20220216,000000,0.27,0.27,0.2512,0.26,104056,0
+VGASW.US,D,20220218,000000,0.26,0.26,0.26,0.26,300,0
+VGASW.US,D,20220222,000000,0.26,0.26,0.26,0.26,400,0
+VGASW.US,D,20220223,000000,0.2699,0.27,0.26,0.26,4411,0
+VGASW.US,D,20220224,000000,0.2499,0.2499,0.2499,0.2499,600,0
+VGASW.US,D,20220225,000000,0.25,0.25,0.25,0.25,200,0
+VGASW.US,D,20220228,000000,0.2499,0.2499,0.2499,0.2499,600,0
+VGASW.US,D,20220301,000000,0.210287,0.24,0.210287,0.2357,4955,0
+VGASW.US,D,20220302,000000,0.21,0.235,0.1655,0.21834,6110,0
+VGASW.US,D,20220304,000000,0.2299,0.2299,0.2299,0.2299,600,0
+VGASW.US,D,20220307,000000,0.2279,0.2279,0.178,0.2279,500,0
+VGASW.US,D,20220308,000000,0.2,0.2229,0.2,0.2229,100700,0
+VGASW.US,D,20220309,000000,0.2299,0.2299,0.2,0.2022,4969,0
+VGASW.US,D,20220310,000000,0.2,0.2,0.2,0.2,1027,0
+VGASW.US,D,20220311,000000,0.2079,0.208,0.2078,0.2078,400,0
+VGASW.US,D,20220314,000000,0.2099,0.2099,0.19,0.19,14332,0
+VGASW.US,D,20220315,000000,0.2,0.2,0.184351,0.19,18406,0
+VGASW.US,D,20220316,000000,0.18,0.1815,0.177585,0.18,10700,0
+VGASW.US,D,20220317,000000,0.182755,0.1949,0.182755,0.1876,700,0
+VGASW.US,D,20220318,000000,0.17652,0.19,0.17652,0.19,309,0
+VGASW.US,D,20220321,000000,0.1899,0.1899,0.1899,0.1899,1094,0
+VGASW.US,D,20220322,000000,0.1849,0.185,0.16,0.1691,5715,0
+VGASW.US,D,20220323,000000,0.18,0.18,0.18,0.18,1000,0
+VGASW.US,D,20220324,000000,0.1849,0.1849,0.1825,0.1825,600,0
+VGASW.US,D,20220325,000000,0.1899,0.1899,0.1899,0.1899,2400,0
+VGASW.US,D,20220328,000000,0.1889,0.189,0.188333,0.189,7200,0
+VGASW.US,D,20220329,000000,0.1879,0.188,0.1879,0.188,3858,0
+VGASW.US,D,20220330,000000,0.1889,0.189,0.1557,0.189,1800,0
+VGASW.US,D,20220331,000000,0.18,0.189,0.18,0.189,2709,0
+VGASW.US,D,20220401,000000,0.189,0.189,0.18,0.189,4000,0
+VGASW.US,D,20220404,000000,0.189,0.189,0.1701,0.1701,4891,0
+VGASW.US,D,20220405,000000,0.1799,0.1799,0.1799,0.1799,1533,0
+VGASW.US,D,20220406,000000,0.1799,0.18,0.1799,0.18,500,0
+VGASW.US,D,20220407,000000,0.1556,0.1727,0.1556,0.1727,45212,0
+VGASW.US,D,20220408,000000,0.1723,0.1723,0.164,0.1699,24872,0
+VGASW.US,D,20220411,000000,0.17,0.18,0.17,0.1798,20700,0
+VGASW.US,D,20220412,000000,0.1799,0.2097,0.1799,0.2097,7300,0
+VGASW.US,D,20220413,000000,0.172,0.2499,0.172,0.2,31200,0
+VGASW.US,D,20220414,000000,0.198,0.198,0.1702,0.198,12201,0
+VGASW.US,D,20220418,000000,0.198,0.198,0.1702,0.1975,6050,0
+VGASW.US,D,20220419,000000,0.195,0.1957,0.192,0.192,7600,0
+VGASW.US,D,20220420,000000,0.195,0.195,0.1949,0.195,1250,0
+VGASW.US,D,20220421,000000,0.195,0.245,0.195,0.225,64463,0
+VGASW.US,D,20220422,000000,0.19,0.2199,0.19,0.195,5000,0
+VGASW.US,D,20220428,000000,0.1799,0.188,0.1702,0.1812,21400,0
+VGASW.US,D,20220429,000000,0.19,0.19,0.1801,0.19,1895,0
+VGASW.US,D,20220502,000000,0.19,0.19,0.19,0.19,800,0
+VGASW.US,D,20220503,000000,0.208,0.2798,0.208,0.2798,1600,0
+VGASW.US,D,20220504,000000,0.1801,0.2799,0.18,0.18,79525,0
+VGASW.US,D,20220505,000000,0.18,0.1999,0.1702,0.1999,6977,0
+VGASW.US,D,20220509,000000,0.1701,0.1899,0.1701,0.1899,2475,0
+VGASW.US,D,20220510,000000,0.1401,0.1402,0.125,0.14,27120,0
+VGASW.US,D,20220511,000000,0.13,0.13,0.1111,0.1201,5300,0
+VGASW.US,D,20220512,000000,0.119,0.12,0.095,0.095,27943,0
+VGASW.US,D,20220513,000000,0.09,0.0939,0.081,0.0939,7170,0
+VGASW.US,D,20220516,000000,0.095,0.14,0.095,0.095,8800,0
+VGASW.US,D,20220517,000000,0.105,0.1299,0.105,0.1299,1200,0
+VGASW.US,D,20220518,000000,0.1269,0.1269,0.1269,0.1269,1000,0
+VGASW.US,D,20220519,000000,0.11,0.11,0.11,0.11,620,0
+VGASW.US,D,20220523,000000,0.109,0.109,0.1089,0.109,31900,0
+VGASW.US,D,20220524,000000,0.1075,0.1075,0.0999,0.0999,20510,0
+VGASW.US,D,20220525,000000,0.1019,0.102,0.1019,0.102,700,0
+VGASW.US,D,20220526,000000,0.0935,0.0939,0.0934,0.0934,31800,0
+VGASW.US,D,20220527,000000,0.0939,0.094,0.09,0.09,33470,0
+VGASW.US,D,20220531,000000,0.0939,0.0952,0.0924,0.0952,29157,0
+VGASW.US,D,20220601,000000,0.085,0.097,0.085,0.09,27850,0
+VGASW.US,D,20220602,000000,0.096,0.096,0.096,0.096,21001,0
+VGASW.US,D,20220603,000000,0.09,0.0908,0.08,0.0901,15450,0
+VGASW.US,D,20220606,000000,0.08,0.0929,0.078,0.0802,15675,0
+VGASW.US,D,20220607,000000,0.0909,0.091,0.085,0.091,30313,0
+VGASW.US,D,20220608,000000,0.09,0.0991,0.09,0.0991,26000,0
+VGASW.US,D,20220609,000000,0.095,0.095,0.0899,0.0913,94631,0
+VGASW.US,D,20220610,000000,0.1458,0.1458,0.1458,0.1458,600,0
+VGASW.US,D,20220613,000000,0.12,0.1457,0.12,0.1457,2580,0
+VGASW.US,D,20220614,000000,0.125,0.1457,0.125,0.1457,1400,0
+VGASW.US,D,20220615,000000,0.135,0.135,0.125,0.125,1900,0
+VGASW.US,D,20220617,000000,0.1,0.1,0.0911,0.0912,17028,0
+VGASW.US,D,20220621,000000,0.1,0.1,0.1,0.1,1563,0
+VGASW.US,D,20220622,000000,0.0911,0.1,0.091,0.1,8031,0
+VGASW.US,D,20220623,000000,0.0901,0.1,0.09,0.0901,10600,0
+VGASW.US,D,20220627,000000,0.0915,0.1019,0.0852,0.1019,28100,0
+VGASW.US,D,20220628,000000,0.1,0.1,0.1,0.1,800,0
+VGASW.US,D,20220629,000000,0.1,0.1,0.0999,0.0999,1200,0
+VGASW.US,D,20220630,000000,0.098449,0.1,0.0947,0.0948,10500,0
+VGASW.US,D,20220701,000000,0.092251,0.0947,0.0899,0.0899,7125,0
+VGASW.US,D,20220705,000000,0.0852,0.087399,0.0851,0.0863,16550,0
+VGASW.US,D,20220706,000000,0.0866,0.0866,0.0859,0.0866,16021,0
+VGASW.US,D,20220707,000000,0.0875,0.0875,0.0851,0.0851,900,0
+VGASW.US,D,20220708,000000,0.0875,0.0875,0.0875,0.0875,1000,0
+VGASW.US,D,20220711,000000,0.0875,0.144,0.0875,0.144,52900,0
+VGASW.US,D,20220713,000000,0.1187,0.1187,0.0997,0.0997,1800,0
+VGASW.US,D,20220714,000000,0.1,0.1,0.1,0.1,900,0
+VGASW.US,D,20220718,000000,0.09,0.09,0.0875,0.0875,24800,0
+VGASW.US,D,20220719,000000,0.09,0.09,0.09,0.09,900,0
+VGASW.US,D,20220720,000000,0.09,0.0908,0.09,0.0901,74900,0
+VGASW.US,D,20220725,000000,0.09,0.09,0.09,0.09,600,0
+VGASW.US,D,20220726,000000,0.0851,0.0851,0.085,0.085,11754,0
+VGASW.US,D,20220728,000000,0.093,0.093,0.093,0.093,800,0
+VGASW.US,D,20220729,000000,0.09,0.09,0.09,0.09,1100,0
+VGASW.US,D,20220801,000000,0.085,0.0863,0.0849,0.0849,15476,0
+VGASW.US,D,20220802,000000,0.087399,0.087399,0.0701,0.079,33500,0
+VGASW.US,D,20220803,000000,0.077,0.077,0.0769,0.077,501,0
+VGASW.US,D,20220804,000000,0.0701,0.0702,0.060449,0.069,53499,0
+VGASW.US,D,20220805,000000,0.07125,0.0725,0.07125,0.0725,2000,0
+VGASW.US,D,20220808,000000,0.0715,0.0715,0.0571,0.0571,11338,0
+VGASW.US,D,20220809,000000,0.07,0.07,0.07,0.07,600,0
+VGASW.US,D,20220810,000000,0.07,0.07,0.06,0.0601,3001,0
+VGASW.US,D,20220811,000000,0.07,0.07,0.07,0.07,600,0
+VGASW.US,D,20220812,000000,0.07,0.07,0.065,0.07,21440,0
+VGASW.US,D,20220815,000000,0.194,0.2787,0.1555,0.1601,1258927,0
+VGASW.US,D,20220816,000000,0.1777,0.1961,0.17,0.18,766638,0
+VGASW.US,D,20220817,000000,0.18,0.194699,0.159,0.159,30618,0
+VGASW.US,D,20220818,000000,0.17,0.194,0.16,0.1746,9400,0
+VGASW.US,D,20220819,000000,0.1613,0.19,0.161,0.18,61073,0
+VGASW.US,D,20220822,000000,0.19,0.195,0.1499,0.17,213641,0
+VGASW.US,D,20220823,000000,0.17,0.1849,0.15,0.1847,131111,0
+VGASW.US,D,20220824,000000,0.19,0.19,0.19,0.19,5500,0
+VGASW.US,D,20220825,000000,0.1647,0.2,0.14,0.15,191636,0
+VGASW.US,D,20220826,000000,0.1625,0.1699,0.16,0.16,35050,0
+VGASW.US,D,20220829,000000,0.157,0.17,0.157,0.16,25000,0
+VGASW.US,D,20220830,000000,0.1758,0.18,0.1401,0.15,105815,0
+VGASW.US,D,20220831,000000,0.17,0.1975,0.1699,0.1699,2300,0
+VGASW.US,D,20220901,000000,0.18,0.2084,0.1701,0.2055,62500,0
+VGASW.US,D,20220902,000000,0.2,0.210101,0.181,0.2099,29800,0
+VGASW.US,D,20220906,000000,0.182,0.22,0.182,0.22,3400,0
+VGASW.US,D,20220907,000000,0.2399,0.2399,0.182,0.21,20920,0
+VGASW.US,D,20220908,000000,0.22,0.22,0.1831,0.21,51746,0
+VGASW.US,D,20220909,000000,0.2201,0.24,0.19,0.21,123276,0
+VGASW.US,D,20220912,000000,0.229999,0.23,0.2,0.22,47400,0
+VGASW.US,D,20220913,000000,0.23,0.23,0.201,0.22,13905,0
+VGASW.US,D,20220914,000000,0.22,0.22,0.200001,0.22,4000,0
+VGASW.US,D,20220915,000000,0.21,0.22,0.2,0.22,2700,0
+VGASW.US,D,20220916,000000,0.22,0.25,0.2,0.2,74152,0
+VGASW.US,D,20220919,000000,0.19,0.2381,0.185,0.19,106945,0
+VGASW.US,D,20220920,000000,0.19,0.19,0.19,0.19,300,0
+VGASW.US,D,20220921,000000,0.2,0.2,0.185,0.185,29300,0
+VGASW.US,D,20220922,000000,0.1849,0.1989,0.1849,0.1899,3015,0
+VGASW.US,D,20220923,000000,0.19,0.19,0.19,0.19,113,0
+VGASW.US,D,20220927,000000,0.1647,0.1899,0.161,0.1889,7264,0
+VGASW.US,D,20220928,000000,0.189,0.189,0.1833,0.189,30728,0
+VGASW.US,D,20220929,000000,0.189,0.189,0.1889,0.189,8718,0
+VGASW.US,D,20220930,000000,0.189,0.189,0.18,0.182001,20392,0
+VGASW.US,D,20221003,000000,0.188899,0.188899,0.188899,0.188899,2500,0
+VGASW.US,D,20221004,000000,0.1637,0.2211,0.16,0.19,105646,0
+VGASW.US,D,20221005,000000,0.1647,0.1979,0.155,0.1979,8337,0
+VGASW.US,D,20221006,000000,0.1726,0.1782,0.1501,0.1782,41760,0
+VGASW.US,D,20221007,000000,0.155,0.1931,0.155,0.1869,45217,0
+VGASW.US,D,20221010,000000,0.1999,0.1999,0.1521,0.1899,10504,0
+VGASW.US,D,20221011,000000,0.1501,0.1849,0.1501,0.1848,484,0
+VGASW.US,D,20221012,000000,0.17,0.179,0.17,0.179,811,0
+VGASW.US,D,20221013,000000,0.16,0.1601,0.16,0.1601,412,0
+VGASW.US,D,20221014,000000,0.16,0.16,0.16,0.16,5976,0
+VGASW.US,D,20221017,000000,0.1475,0.1475,0.1475,0.1475,24829,0
+VGASW.US,D,20221021,000000,0.1601,0.17,0.16,0.17,1900,0
+VGASW.US,D,20221024,000000,0.151,0.1784,0.1458,0.174,29900,0
+VGASW.US,D,20221025,000000,0.1694,0.1694,0.14,0.1609,27136,0
+VGASW.US,D,20221026,000000,0.14,0.165,0.14,0.165,25200,0
+VGASW.US,D,20221027,000000,0.164899,0.165,0.135101,0.1645,33800,0
+VGASW.US,D,20221031,000000,0.14,0.158,0.14,0.158,72700,0
+VGASW.US,D,20221102,000000,0.1645,0.1645,0.15175,0.1635,18811,0
+VGASW.US,D,20221103,000000,0.16,0.16,0.1599,0.16,11310,0
+VGASW.US,D,20221104,000000,0.1631,0.1645,0.1631,0.1631,14800,0
+VGASW.US,D,20221107,000000,0.1626,0.1626,0.1625,0.1625,18000,0
+VGASW.US,D,20221109,000000,0.1645,0.1645,0.16,0.16,3794,0
+VGASW.US,D,20221110,000000,0.1639,0.1639,0.14,0.1639,82450,0
+VGASW.US,D,20221111,000000,0.16,0.1825,0.1478,0.18,45798,0
+VGASW.US,D,20221116,000000,0.145,0.1799,0.145,0.1799,10300,0
+VGASW.US,D,20221117,000000,0.151,0.1899,0.151,0.1686,25523,0
+VGASW.US,D,20221118,000000,0.1696,0.1696,0.1696,0.1696,1807,0
+VGASW.US,D,20221121,000000,0.151,0.1699,0.15,0.1699,68825,0
+VGASW.US,D,20221123,000000,0.16,0.1696,0.16,0.1696,10205,0
+VGASW.US,D,20221128,000000,0.165,0.17,0.164501,0.17,5200,0
+VGASW.US,D,20221129,000000,0.169,0.17,0.1686,0.17,30100,0
+VGASW.US,D,20221130,000000,0.14,0.1735,0.14,0.169,123347,0
+VGASW.US,D,20221202,000000,0.1503,0.1682,0.15,0.1682,25100,0
+VGASW.US,D,20221205,000000,0.1682,0.1685,0.168,0.168,11325,0
+VGASW.US,D,20221207,000000,0.1527,0.168,0.1525,0.1679,49676,0
+VGASW.US,D,20221208,000000,0.168,0.1682,0.1591,0.168,25400,0
+VGASW.US,D,20221209,000000,0.16,0.1682,0.16,0.1682,32955,0
+VGASW.US,D,20221212,000000,0.1681,0.1682,0.1681,0.1682,28683,0
+VGASW.US,D,20221214,000000,0.1697,0.17,0.1697,0.1697,1200,0
+VGASW.US,D,20221215,000000,0.169899,0.1699,0.1675,0.1675,131050,0
+VGASW.US,D,20221216,000000,0.163,0.1789,0.1401,0.165,56454,0
+VGASW.US,D,20221219,000000,0.1625,0.1646,0.158749,0.163,38605,0
+VGASW.US,D,20221220,000000,0.16,0.16,0.16,0.16,3700,0
+VGASW.US,D,20221221,000000,0.1475,0.1711,0.1475,0.15,39850,0
+VGASW.US,D,20221222,000000,0.1525,0.155,0.1495,0.15,31500,0
+VGASW.US,D,20221227,000000,0.15,0.15,0.14,0.14,2500,0
+VGASW.US,D,20221228,000000,0.15,0.1553,0.1401,0.1401,18119,0
+VGASW.US,D,20221229,000000,0.1477,0.19,0.1451,0.1525,98815,0
+VGASW.US,D,20221230,000000,0.15,0.15,0.04,0.11,1410193,0
+VGASW.US,D,20230103,000000,0.1098,0.1098,0.0711,0.1038,139495,0
+VGASW.US,D,20230104,000000,0.12,0.1393,0.1038,0.1038,11559,0
+VGASW.US,D,20230105,000000,0.1565,0.1665,0.0723,0.15,18870,0
+VGASW.US,D,20230106,000000,0.13,0.14,0.1001,0.14,4590,0
+VGASW.US,D,20230109,000000,0.12,0.15,0.1001,0.15,600,0
+VGASW.US,D,20230110,000000,0.13,0.1499,0.1002,0.1497,14001,0
+VGASW.US,D,20230111,000000,0.1349,0.1398,0.11,0.1398,21901,0
+VGASW.US,D,20230112,000000,0.1101,0.1198,0.1,0.119,16600,0
+VGASW.US,D,20230113,000000,0.1,0.1,0.1,0.1,13500,0
+VGASW.US,D,20230117,000000,0.09,0.1,0.0831,0.1,12798,0
+VGASW.US,D,20230118,000000,0.103,0.103,0.1,0.1,335,0
+VGASW.US,D,20230119,000000,0.117,0.117,0.117,0.117,100,0
+VGASW.US,D,20230120,000000,0.1169,0.1169,0.0941,0.111,7101,0
+VGASW.US,D,20230123,000000,0.0831,0.0833,0.0767,0.0767,10916,0
+VGASW.US,D,20230124,000000,0.0988,0.1287,0.0988,0.1287,91999,0
+VGASW.US,D,20230126,000000,0.1287,0.1414,0.082,0.1,76400,0
+VGASW.US,D,20230131,000000,0.1358,0.1396,0.0795,0.1004,80751,0
+VGASW.US,D,20230201,000000,0.1385,0.1385,0.1385,0.1385,100,0
+VGASW.US,D,20230202,000000,0.1125,0.145,0.0855,0.0906,67100,0
+VGASW.US,D,20230203,000000,0.1,0.1,0.099,0.099,11520,0
+VGASW.US,D,20230206,000000,0.1088,0.1398,0.0999,0.1,28800,0
+VGASW.US,D,20230208,000000,0.1001,0.1985,0.1,0.115,677502,0
+VGASW.US,D,20230209,000000,0.15,0.21,0.1319,0.1319,182735,0
+VGASW.US,D,20230210,000000,0.1499,0.1898,0.1499,0.15,26401,0
+VGASW.US,D,20230213,000000,0.179,0.1899,0.13,0.1655,21900,0
+VGASW.US,D,20230214,000000,0.179,0.1823,0.1671,0.1699,23131,0
+VGASW.US,D,20230215,000000,0.19,0.299,0.19,0.25,241167,0
+VGASW.US,D,20230216,000000,0.211,0.2988,0.2,0.235,95800,0
+VGASW.US,D,20230217,000000,0.27,0.2786,0.21,0.26,379400,0
+VGASW.US,D,20230221,000000,0.25,0.295,0.25,0.2798,17302,0
+VGASW.US,D,20230222,000000,0.2745,0.31,0.27,0.31,394425,0
+VGASW.US,D,20230223,000000,0.4499,0.45,0.25,0.3297,381321,0
+VGASW.US,D,20230224,000000,0.3,0.35,0.3,0.335,129001,0
+VGASW.US,D,20230227,000000,0.2751,0.2886,0.2553,0.2603,24578,0
+VGASW.US,D,20230228,000000,0.2501,0.2711,0.25,0.25,92341,0
+VGASW.US,D,20230301,000000,0.25,0.25,0.2316,0.2316,19700,0
+VGASW.US,D,20230303,000000,0.24,0.24,0.2249,0.235,146800,0
+VGASW.US,D,20230306,000000,0.25,0.25,0.24,0.24,6100,0
+VGASW.US,D,20230307,000000,0.225,0.23,0.2132,0.221,109600,0
+VGASW.US,D,20230308,000000,0.32,0.32,0.2111,0.2355,5500,0
+VGASW.US,D,20230309,000000,0.25,0.25,0.25,0.25,5000,0
+VGASW.US,D,20230313,000000,0.278899,0.278899,0.211,0.2383,15110,0
+VGASW.US,D,20230315,000000,0.201,0.245,0.201,0.245,5806,0
+VGASW.US,D,20230316,000000,0.2534,0.27,0.201,0.22,75199,0
+VGASW.US,D,20230320,000000,0.1875,0.19,0.166,0.18,71251,0
+VGASW.US,D,20230321,000000,0.165,0.165,0.155,0.1551,16100,0
+VGASW.US,D,20230322,000000,0.17,0.1865,0.17,0.1801,12214,0
+VGASW.US,D,20230324,000000,0.2095,0.2474,0.1531,0.2322,118996,0
+VGASW.US,D,20230327,000000,0.1798,0.1799,0.1788,0.1799,19409,0
+VGASW.US,D,20230328,000000,0.2277,0.2277,0.2277,0.2277,11000,0
+VGASW.US,D,20230329,000000,0.186,0.207,0.186,0.2015,16603,0
+VGASW.US,D,20230330,000000,0.22,0.22,0.22,0.22,1401,0
+VGASW.US,D,20230331,000000,0.21,0.21,0.1922,0.1922,11625,0
+VGASW.US,D,20230403,000000,0.1856,0.22,0.1856,0.22,200,0
+VGASW.US,D,20230405,000000,0.2089,0.2089,0.2015,0.2015,500,0
+VGASW.US,D,20230406,000000,0.151,0.219899,0.151,0.219899,10666,0
+VGASW.US,D,20230410,000000,0.22,0.22,0.2,0.22,11500,0
+VGASW.US,D,20230412,000000,0.209,0.22,0.209,0.22,10500,0
+VGASW.US,D,20230413,000000,0.209,0.2199,0.209,0.2199,210,0
+VGASW.US,D,20230417,000000,0.209,0.2175,0.209,0.209,521,0
+VGASW.US,D,20230419,000000,0.19,0.19,0.19,0.19,615,0
+VGASW.US,D,20230420,000000,0.208,0.208,0.208,0.208,114,0
+VGASW.US,D,20230421,000000,0.172,0.2079,0.172,0.2079,1234,0
+VGASW.US,D,20230425,000000,0.2,0.206041,0.193101,0.193101,1701,0
+VGASW.US,D,20230426,000000,0.206,0.208,0.17,0.17,2607,0
+VGASW.US,D,20230427,000000,0.151,0.151,0.151,0.151,401,0
+VGASW.US,D,20230428,000000,0.206,0.22,0.2026,0.2113,8163,0
+VGASW.US,D,20230501,000000,0.17,0.2079,0.17,0.2079,20301,0
+VGASW.US,D,20230504,000000,0.198,0.198,0.19,0.1974,2150,0
+VGASW.US,D,20230505,000000,0.198,0.2,0.15,0.1999,4883,0
+VGASW.US,D,20230508,000000,0.2,0.2,0.198,0.2,5095,0
+VGASW.US,D,20230509,000000,0.2079,0.2105,0.198,0.207632,70101,0
+VGASW.US,D,20230512,000000,0.198,0.2,0.1979,0.2,2116,0
+VGASW.US,D,20230516,000000,0.19,0.2,0.16,0.1998,59800,0
+VGASW.US,D,20230518,000000,0.2,0.2,0.1601,0.1988,6500,0
+VGASW.US,D,20230519,000000,0.175,0.175,0.1675,0.1675,4984,0
+VGASW.US,D,20230522,000000,0.1755,0.22,0.1755,0.218,347207,0
+VGASW.US,D,20230523,000000,0.1904,0.2183,0.1904,0.2165,115870,0
+VGASW.US,D,20230524,000000,0.2135,0.22,0.2135,0.2199,27595,0
+VGASW.US,D,20230525,000000,0.227,0.24,0.22,0.22,48300,0
+VGASW.US,D,20230526,000000,0.2247,0.2518,0.2026,0.235503,15609,0
+VGASW.US,D,20230530,000000,0.2201,0.3,0.22,0.2954,234539,0
+VGASW.US,D,20230531,000000,0.2925,0.34,0.2775,0.32,46862,0
+VGASW.US,D,20230601,000000,0.32,0.34,0.278,0.32,11759,0
+VGASW.US,D,20230602,000000,0.3199,0.3719,0.3199,0.35,332059,0
+VGASW.US,D,20230605,000000,0.3599,0.36,0.279,0.3019,89928,0
+VGASW.US,D,20230606,000000,0.3,0.3,0.295,0.295,1213,0
+VGASW.US,D,20230607,000000,0.289899,0.324,0.2701,0.324,36525,0
+VGASW.US,D,20230608,000000,0.324,0.369,0.324,0.35,53619,0
+VGASW.US,D,20230609,000000,0.34,0.369,0.34,0.3664,15689,0
+VGASW.US,D,20230612,000000,0.375,0.48,0.341,0.38,574324,0
+VGASW.US,D,20230613,000000,0.399,0.445,0.399,0.401,13340,0
+VGASW.US,D,20230614,000000,0.4524,0.4524,0.41,0.429799,7247,0
+VGASW.US,D,20230615,000000,0.43,0.43,0.375,0.375,6076,0
+VGASW.US,D,20230616,000000,0.35,0.36,0.34,0.34,15922,0
+VGASW.US,D,20230620,000000,0.35,0.36,0.341,0.341,16982,0
+VGASW.US,D,20230621,000000,0.34,0.34,0.32,0.32,1425,0
+VGASW.US,D,20230622,000000,0.33,0.35,0.33,0.33,11525,0
+VGASW.US,D,20230623,000000,0.35,0.35,0.27,0.29,66984,0
+VGASW.US,D,20230626,000000,0.29,0.29,0.282,0.29,12522,0
+VGASW.US,D,20230627,000000,0.28,0.28,0.24,0.2525,19033,0
+VGASW.US,D,20230628,000000,0.3,0.3,0.28,0.28,3525,0
+VGASW.US,D,20230629,000000,0.3,0.3,0.3,0.3,1440,0
+VGASW.US,D,20230705,000000,0.25,0.2725,0.2401,0.25,5372,0
+VGASW.US,D,20230707,000000,0.24,0.3,0.24,0.24,11725,0
+VGASW.US,D,20230711,000000,0.24,0.24,0.211,0.212,7051,0
+VGASW.US,D,20230712,000000,0.22,0.2425,0.211,0.211,11292,0
+VGASW.US,D,20230713,000000,0.2178,0.2275,0.211,0.22,11767,0
+VGASW.US,D,20230714,000000,0.211,0.2111,0.18,0.195,10100,0
+VGASW.US,D,20230717,000000,0.1881,0.19,0.161,0.1753,116330,0
+VGASW.US,D,20230718,000000,0.2453,0.2723,0.175,0.1813,664455,0
+VGASW.US,D,20230719,000000,0.2,0.2,0.2,0.2,20368,0
+VGASW.US,D,20230724,000000,0.198,0.198,0.198,0.198,100,0
+VGASW.US,D,20230725,000000,0.2426,0.245,0.19,0.245,10350,0
+VGASW.US,D,20230727,000000,0.2325,0.2325,0.22,0.22,1000,0
+VGASW.US,D,20230728,000000,0.2426,0.275,0.2,0.21,24279,0
+VGASW.US,D,20230801,000000,0.2489,0.2489,0.21,0.235,7240,0
+VGASW.US,D,20230802,000000,0.2122,0.23,0.1852,0.22,5800,0
+VGASW.US,D,20230803,000000,0.22,0.22,0.181,0.2,21050,0
+VGASW.US,D,20230808,000000,0.2176,0.22,0.2176,0.22,3400,0
+VGASW.US,D,20230809,000000,0.2175,0.2175,0.2175,0.2175,1000,0
+VGASW.US,D,20230814,000000,0.227,0.227,0.183,0.183,5805,0
+VGASW.US,D,20230816,000000,0.2347,0.237,0.1829,0.1831,12760,0
+VGASW.US,D,20230821,000000,0.1816,0.2025,0.181,0.2,67526,0
+VGASW.US,D,20230822,000000,0.2024,0.205,0.2024,0.205,2363,0
+VGASW.US,D,20230830,000000,0.2449,0.2449,0.17,0.1723,128651,0
+VGASW.US,D,20230831,000000,0.1979,0.2449,0.1718,0.1735,34264,0
+VGASW.US,D,20230901,000000,0.1967,0.2186,0.1967,0.199,5201,0
+VGASW.US,D,20230905,000000,0.1806,0.2,0.1752,0.2,1809,0
+VGASW.US,D,20230906,000000,0.2101,0.217,0.2101,0.215,363,0
+VGASW.US,D,20230908,000000,0.1919,0.1919,0.1855,0.1889,8346,0
+VGASW.US,D,20230911,000000,0.245,0.245,0.181,0.181,16684,0
+VGASW.US,D,20230912,000000,0.2072,0.2275,0.181,0.181,24027,0
+VGASW.US,D,20230915,000000,0.2023,0.2023,0.2023,0.2023,300,0
+VGASW.US,D,20230920,000000,0.181,0.199699,0.181,0.1828,14733,0
+VGASW.US,D,20230926,000000,0.199,0.2198,0.1989,0.219,1787,0
+VGASW.US,D,20231002,000000,0.2072,0.2182,0.2072,0.2182,8825,0
+VGASW.US,D,20231004,000000,0.2436,0.2436,0.1801,0.1801,7893,0
+VGASW.US,D,20231006,000000,0.18,0.18,0.18,0.18,1350,0
+VGASW.US,D,20231009,000000,0.18,0.18,0.18,0.18,10000,0
+VGASW.US,D,20231010,000000,0.18,0.18,0.1705,0.1777,13945,0
+VGASW.US,D,20231011,000000,0.17,0.17,0.17,0.17,298,0
+VGASW.US,D,20231013,000000,0.1401,0.16,0.1311,0.15,31000,0
+VGASW.US,D,20231016,000000,0.131,0.15,0.09,0.1051,56882,0
+VGASW.US,D,20231017,000000,0.125,0.1597,0.125,0.1597,788229,0
+VGASW.US,D,20231018,000000,0.1898,0.2125,0.1898,0.209,8296,0
+VGASW.US,D,20231019,000000,0.199,0.2099,0.1812,0.2099,700,0
+VGASW.US,D,20231020,000000,0.2095,0.2095,0.1881,0.1881,7150,0
+VGASW.US,D,20231024,000000,0.1889,0.1889,0.18,0.1888,1553,0
+VGASW.US,D,20231025,000000,0.150049,0.150049,0.13,0.13,4376,0
+VGASW.US,D,20231026,000000,0.14,0.175,0.14,0.17,14813,0
+VGASW.US,D,20231027,000000,0.18,0.18,0.1494,0.17,7300,0
+VGASW.US,D,20231031,000000,0.1617,0.19,0.1594,0.19,18100,0
+VGASW.US,D,20231101,000000,0.18,0.19115,0.17,0.17,12781,0
+VGASW.US,D,20231102,000000,0.1824,0.1824,0.18,0.18,3300,0
+VGASW.US,D,20231103,000000,0.206,0.2092,0.18,0.2092,25900,0
+VGASW.US,D,20231106,000000,0.189801,0.189801,0.189801,0.189801,4400,0
+VGASW.US,D,20231107,000000,0.2103,0.2103,0.2079,0.2095,1327,0
+VGASW.US,D,20231108,000000,0.2095,0.2095,0.2089,0.2095,8800,0
+VGASW.US,D,20231110,000000,0.15011,0.2,0.15011,0.2,5200,0
+VGASW.US,D,20231113,000000,0.1818,0.1988,0.18,0.195,5681,0
+VGASW.US,D,20231115,000000,0.1999,0.2,0.1999,0.2,25000,0
+VGASW.US,D,20231116,000000,0.1989,0.1989,0.1989,0.1989,104,0
+VGASW.US,D,20231117,000000,0.195,0.2,0.175,0.175,40800,0
+VGASW.US,D,20231120,000000,0.1999,0.21,0.1999,0.1999,64690,0
+VGASW.US,D,20231121,000000,0.1999,0.2,0.1999,0.1999,2345,0
+VGASW.US,D,20231122,000000,0.17,0.17,0.17,0.17,2888,0
+VGASW.US,D,20231127,000000,0.18,0.1963,0.168251,0.168251,40427,0
+VGASW.US,D,20231128,000000,0.17,0.17,0.17,0.17,700,0
+VGASW.US,D,20231129,000000,0.107,0.192,0.107,0.1909,6431,0
+VGASW.US,D,20231201,000000,0.103,0.189,0.103,0.17,8444,0
+VGASW.US,D,20231204,000000,0.1998,0.1998,0.1998,0.1998,100,0
+VGASW.US,D,20231205,000000,0.1782,0.1813,0.17,0.1813,761,0
+VGASW.US,D,20231206,000000,0.18,0.18,0.1642,0.1642,950,0
+VGASW.US,D,20231207,000000,0.1225,0.1499,0.1075,0.145,154349,0
+VGASW.US,D,20231208,000000,0.13,0.14,0.091,0.1303,48200,0
+VGASW.US,D,20231213,000000,0.12,0.12,0.12,0.12,10100,0
+VGASW.US,D,20231215,000000,0.1,0.125,0.1,0.125,113327,0
+VGASW.US,D,20231226,000000,0.1398,0.1398,0.1398,0.1398,212,0
+VGASW.US,D,20231229,000000,0.1012,0.1012,0.1012,0.1012,102,0
+VGASW.US,D,20240102,000000,0.14,0.175,0.14,0.14,5200,0
+VGASW.US,D,20240103,000000,0.1005,0.1865,0.1005,0.14375,4478,0
+VGASW.US,D,20240104,000000,0.1107,0.135,0.1007,0.1349,4949,0
+VGASW.US,D,20240105,000000,0.120549,0.120549,0.120549,0.120549,100,0
+VGASW.US,D,20240125,000000,0.14,0.1414,0.14,0.1414,2003,0
+VGASW.US,D,20240126,000000,0.14,0.17,0.115,0.115,6855,0
+VGASW.US,D,20240129,000000,0.1251,0.1399,0.1,0.1399,10568,0
+VGASW.US,D,20240130,000000,0.1398,0.1398,0.1398,0.1398,247,0
+VGASW.US,D,20240201,000000,0.1019,0.1019,0.091,0.091,1014,0
+VGASW.US,D,20240202,000000,0.1,0.1,0.1,0.1,300,0
+VGASW.US,D,20240207,000000,0.17,0.1725,0.1484,0.16,7530,0
+VGASW.US,D,20240208,000000,0.1549,0.155,0.1458,0.1458,5454,0
+VGASW.US,D,20240209,000000,0.1583,0.1944,0.1444,0.1445,5098,0
+VGASW.US,D,20240213,000000,0.1719,0.18,0.17,0.17,62253,0
+VGASW.US,D,20240214,000000,0.17,0.17,0.15,0.15,47096,0
+VGASW.US,D,20240215,000000,0.17,0.17,0.16375,0.17,158913,0
+VGASW.US,D,20240216,000000,0.17,0.2399,0.17,0.2349,197596,0
+VGASW.US,D,20240220,000000,0.2099,0.26,0.205,0.24,56006,0
+VGASW.US,D,20240221,000000,0.24,0.26,0.23,0.24,19485,0
+VGASW.US,D,20240222,000000,0.24,0.2589,0.20001,0.24,7159,0
+VGASW.US,D,20240223,000000,0.229899,0.23,0.215,0.2299,5148,0
+VGASW.US,D,20240226,000000,0.2021,0.2021,0.2001,0.2001,557,0
+VGASW.US,D,20240227,000000,0.2349,0.235,0.2349,0.2349,5318,0
+VGASW.US,D,20240229,000000,0.2275,0.2275,0.2199,0.2199,1587,0
+VGASW.US,D,20240301,000000,0.2,0.2198,0.2,0.2058,29480,0
+VGASW.US,D,20240304,000000,0.2057,0.2299,0.2057,0.2199,43775,0
+VGASW.US,D,20240305,000000,0.22,0.237,0.2199,0.237,1080,0
+VGASW.US,D,20240306,000000,0.21,0.2369,0.182255,0.2369,18437,0
+VGASW.US,D,20240308,000000,0.2199,0.237,0.214,0.22,16043,0
+VGASW.US,D,20240311,000000,0.22,0.259,0.19,0.222,26478,0
+VGASW.US,D,20240312,000000,0.194,0.2198,0.18,0.2197,6289,0
+VGASW.US,D,20240315,000000,0.2149,0.215,0.2149,0.215,5934,0
+VGASW.US,D,20240328,000000,0.1798,0.2375,0.1798,0.2374,28479,0
+VGASW.US,D,20240401,000000,0.22,0.239,0.22,0.2375,24710,0
+VGASW.US,D,20240402,000000,0.22,0.2309,0.22,0.2309,4500,0
+VGASW.US,D,20240403,000000,0.22,0.2251,0.2123,0.2123,5044,0
+VGASW.US,D,20240408,000000,0.2324,0.2349,0.2324,0.2349,3400,0
+VGASW.US,D,20240409,000000,0.2389,0.2389,0.2324,0.2324,1052,0
+VGASW.US,D,20240410,000000,0.202,0.202,0.202,0.202,100,0
+VGASW.US,D,20240412,000000,0.2389,0.249,0.2195,0.249,46791,0
+VGASW.US,D,20240415,000000,0.249,0.26,0.2201,0.26,26544,0
+VGASW.US,D,20240416,000000,0.2625,0.2625,0.2625,0.2625,2100,0
+VGASW.US,D,20240417,000000,0.269,0.269,0.269,0.269,294,0
+VGASW.US,D,20240419,000000,0.2424,0.2424,0.24,0.24,500,0
+VGASW.US,D,20240423,000000,0.2121,0.2121,0.21,0.21,10000,0
+VGASW.US,D,20240424,000000,0.2112,0.2112,0.2112,0.2112,174,0
+VGASW.US,D,20240425,000000,0.23,0.23,0.210035,0.210035,1681,0
+VGASW.US,D,20240430,000000,0.2329,0.2329,0.205,0.205,23402,0
+VGASW.US,D,20240501,000000,0.2001,0.205,0.2001,0.205,1000,0
+VGASW.US,D,20240502,000000,0.2426,0.2599,0.2166,0.2599,1333,0
+VGASW.US,D,20240503,000000,0.2639,0.2639,0.2639,0.2639,139,0
+VGASW.US,D,20240506,000000,0.2022,0.264,0.2,0.2,3980,0
+VGASW.US,D,20240507,000000,0.26,0.2638,0.2001,0.2001,10100,0
+VGASW.US,D,20240508,000000,0.2,0.23,0.2,0.23,13420,0
+VGASW.US,D,20240509,000000,0.1919,0.1919,0.1919,0.1919,150,0
+VGASW.US,D,20240510,000000,0.1975,0.1975,0.1919,0.1919,4982,0
+VGASW.US,D,20240513,000000,0.177,0.177,0.177,0.177,150,0
+VGASW.US,D,20240514,000000,0.177,0.177,0.177,0.177,200,0
+VGASW.US,D,20240516,000000,0.2,0.22,0.19,0.19,8540,0
+VGASW.US,D,20240517,000000,0.2125,0.2501,0.1869,0.225,81602,0
+VGASW.US,D,20240521,000000,0.25,0.269,0.2244,0.2244,21184,0
+VGASW.US,D,20240523,000000,0.21,0.22,0.2012,0.21,102093,0
+VGASW.US,D,20240528,000000,0.19,0.279,0.1715,0.279,158600,0
+VGASW.US,D,20240529,000000,0.1751,0.2172,0.1751,0.21,315500,0
+VGASW.US,D,20240530,000000,0.21,0.21,0.2,0.2,3700,0
+VGASW.US,D,20240531,000000,0.2038,0.21,0.2029,0.21,47109,0
+VGASW.US,D,20240603,000000,0.1901,0.1919,0.1754,0.19,4303,0
+VGASW.US,D,20240604,000000,0.18,0.19,0.1526,0.175,205191,0
+VGASW.US,D,20240605,000000,0.1672,0.175,0.155,0.175,8646,0
+VGASW.US,D,20240606,000000,0.1749,0.24,0.1749,0.195,92873,0
+VGASW.US,D,20240610,000000,0.2376,0.24,0.2376,0.24,801,0
+VGASW.US,D,20240611,000000,0.1868,0.24,0.185,0.2,1600,0
+VGASW.US,D,20240612,000000,0.191,0.191,0.1866,0.1866,469,0
+VGASW.US,D,20240613,000000,0.19,0.19,0.1866,0.1866,2787,0
+VGASW.US,D,20240617,000000,0.18,0.18,0.18,0.18,333,0
+VGASW.US,D,20240621,000000,0.2278,0.228,0.2278,0.228,348,0
+VGASW.US,D,20240624,000000,0.24,0.24,0.1996,0.1996,650,0
+VGASW.US,D,20240627,000000,0.19,0.2,0.19,0.2,1300,0
+VGASW.US,D,20240628,000000,0.199,0.199,0.18,0.18,1876,0
+VGASW.US,D,20240701,000000,0.215,0.215,0.0925,0.207399,10035,0
+VGASW.US,D,20240702,000000,0.1924,0.1986,0.1924,0.1986,1000,0
+VGASW.US,D,20240705,000000,0.1986,0.205,0.1986,0.205,3800,0
+VGASW.US,D,20240709,000000,0.1997,0.2041,0.18,0.18,6731,0
+VGASW.US,D,20240710,000000,0.175,0.18,0.175,0.18,8611,0
+VGASW.US,D,20240711,000000,0.18,0.21,0.1799,0.1945,18271,0
+VGASW.US,D,20240716,000000,0.21,0.21,0.21,0.21,1641,0
+VGASW.US,D,20240717,000000,0.21,0.21,0.2,0.2,1925,0
+VGASW.US,D,20240718,000000,0.2,0.2,0.2,0.2,6158,0
+VGASW.US,D,20240722,000000,0.1908,0.215,0.1621,0.2149,24793,0
+VGASW.US,D,20240723,000000,0.2299,0.239,0.21,0.21,101531,0
+VGASW.US,D,20240725,000000,0.2352,0.2375,0.1892,0.1892,450,0
+VGASW.US,D,20240726,000000,0.23,0.2323,0.23,0.23,44727,0
+VGASW.US,D,20240731,000000,0.2312,0.2312,0.22,0.22,563,0
+VGASW.US,D,20240802,000000,0.2199,0.2199,0.2199,0.2199,200,0
+VGASW.US,D,20240807,000000,0.23,0.23,0.23,0.23,273,0
+VGASW.US,D,20240808,000000,0.1972,0.1972,0.1972,0.1972,694,0
+VGASW.US,D,20240813,000000,0.1925,0.1925,0.1925,0.1925,139,0
+VGASW.US,D,20240903,000000,0.18,0.21,0.18,0.2099,1300,0
+VGASW.US,D,20240906,000000,0.1757,0.205,0.1757,0.205,224,0
+VGASW.US,D,20240910,000000,0.1622,0.1622,0.1622,0.1622,150,0
+VGASW.US,D,20240916,000000,0.1636,0.1636,0.1325,0.1403,9228,0
+VGASW.US,D,20240917,000000,0.14,0.14,0.14,0.14,210,0
+VGASW.US,D,20240919,000000,0.129,0.16,0.129,0.16,598,0
+VGASW.US,D,20240920,000000,0.17,0.187,0.17,0.17,6934,0
+VGASW.US,D,20240923,000000,0.17,0.21,0.15,0.1941,50765,0
+VGASW.US,D,20240924,000000,0.19,0.19,0.18,0.18,1843,0
+VGASW.US,D,20240925,000000,0.198,0.2028,0.1937,0.2028,2731,0
+VGASW.US,D,20240926,000000,0.21,0.21,0.209,0.2099,24351,0
+VGASW.US,D,20240927,000000,0.21,0.21,0.21,0.21,350,0
+VGASW.US,D,20240930,000000,0.205,0.21,0.205,0.21,921,0
+VGASW.US,D,20241001,000000,0.21,0.2121,0.2,0.2,10816,0
+VGASW.US,D,20241002,000000,0.179,0.2013,0.14,0.14,7115,0
+VGASW.US,D,20241003,000000,0.18,0.21,0.129,0.2078,11511,0
+VGASW.US,D,20241004,000000,0.205,0.21,0.205,0.21,10732,0
+VGASW.US,D,20241007,000000,0.21,0.21,0.2099,0.2099,3152,0
+VGASW.US,D,20241008,000000,0.2078,0.2078,0.2,0.2,8492,0
+VGASW.US,D,20241009,000000,0.2375,0.25,0.22,0.25,91930,0
+VGASW.US,D,20241014,000000,0.24,0.24,0.2399,0.2399,1178,0
+VGASW.US,D,20241016,000000,0.25,0.25,0.23,0.23,7054,0
+VGASW.US,D,20241017,000000,0.23,0.262399,0.23,0.262399,41850,0
+VGASW.US,D,20241018,000000,0.2599,0.2599,0.243708,0.243708,2000,0
+VGASW.US,D,20241021,000000,0.275,0.275,0.2697,0.2722,5801,0
+VGASW.US,D,20241022,000000,0.275,0.275,0.2724,0.2724,18584,0
+VGASW.US,D,20241023,000000,0.275,0.275,0.2574,0.2574,3500,0
+VGASW.US,D,20241024,000000,0.2725,0.2725,0.249099,0.2724,3401,0
+VGASW.US,D,20241025,000000,0.275,0.275,0.25027,0.2724,6000,0
+VGASW.US,D,20241028,000000,0.275,0.275,0.27,0.27,3000,0
+VGASW.US,D,20241029,000000,0.275,0.275,0.2501,0.27,4024,0
+VGASW.US,D,20241030,000000,0.275,0.275,0.26125,0.2725,2600,0
+VGASW.US,D,20241031,000000,0.275,0.275,0.272399,0.2725,1500,0
+VGASW.US,D,20241101,000000,0.275,0.275,0.2724,0.2724,2500,0
+VGASW.US,D,20241104,000000,0.275,0.275,0.2507,0.2724,5996,0
+VGASW.US,D,20241105,000000,0.275,0.275,0.2616,0.2724,2500,0
+VGASW.US,D,20241106,000000,0.275,0.275,0.274899,0.275,3500,0
+VGASW.US,D,20241107,000000,0.275,0.275,0.2507,0.2628,1833,0
+VGASW.US,D,20241108,000000,0.275,0.275,0.2656,0.2657,1016,0
+VGASW.US,D,20241111,000000,0.2699,0.2699,0.2607,0.2607,951,0
+VGASW.US,D,20241112,000000,0.275,0.275,0.26535,0.2654,1976,0
+VGASW.US,D,20241113,000000,0.2699,0.27,0.2557,0.2557,1350,0
+VGASW.US,D,20241114,000000,0.275,0.275,0.25,0.25,4375,0
+VGASW.US,D,20241115,000000,0.25,0.25,0.2257,0.2257,650,0
+VGASW.US,D,20241118,000000,0.25,0.25,0.238458,0.25,1900,0
+VGASW.US,D,20241119,000000,0.25,0.25,0.249899,0.25,600,0
+VGASW.US,D,20241120,000000,0.25,0.25,0.25,0.25,350,0
+VGASW.US,D,20241121,000000,0.25,0.25,0.2499,0.2499,400,0
+VGASW.US,D,20241122,000000,0.25,0.25,0.2499,0.25,651,0
+VGASW.US,D,20241125,000000,0.25,0.25,0.2257,0.25,400,0
+VGASW.US,D,20241126,000000,0.25,0.25,0.25,0.25,168,0
+VGASW.US,D,20241129,000000,0.25,0.25,0.225,0.225,10150,0
+VGASW.US,D,20241202,000000,0.25,0.25,0.2499,0.2499,3001,0
+VGASW.US,D,20241203,000000,0.247,0.247,0.225,0.225,250,0
+VGASW.US,D,20241204,000000,0.225,0.2446,0.19,0.2202,25612,0
+VGASW.US,D,20241205,000000,0.247,0.247,0.2446,0.2446,1100,0
+VGASW.US,D,20241206,000000,0.247,0.247,0.22,0.22,1634,0
+VGASW.US,D,20241209,000000,0.22,0.22,0.219999,0.219999,505,0
+VGASW.US,D,20241210,000000,0.22,0.22,0.205298,0.2053,916,0
+VGASW.US,D,20241211,000000,0.2175,0.2175,0.19,0.1967,1568,0
+VGASW.US,D,20241212,000000,0.21,0.21,0.1857,0.19755,916,0
+VGASW.US,D,20241213,000000,0.198,0.198,0.1857,0.1939,700,0
+VGASW.US,D,20241216,000000,0.21,0.21,0.19505,0.1978,300,0
+VGASW.US,D,20241217,000000,0.21,0.21,0.198,0.204099,300,0
+VGASW.US,D,20241218,000000,0.21,0.22,0.2041,0.206799,81775,0
+VGASW.US,D,20241219,000000,0.2,0.251,0.18,0.251,70292,0
+VGASW.US,D,20241220,000000,0.275,0.3,0.211,0.2587,66651,0
+VGASW.US,D,20241223,000000,0.249,0.2782,0.249,0.2782,10927,0
+VGASW.US,D,20241224,000000,0.25,0.2899,0.2485,0.2485,12242,0
+VGASW.US,D,20241226,000000,0.24,0.29,0.24,0.29,124896,0
+VGASW.US,D,20241227,000000,0.29,0.29,0.29,0.29,3441,0
+VGASW.US,D,20241230,000000,0.29,0.3582,0.2875,0.3499,27117,0
+VGASW.US,D,20241231,000000,0.3,0.3475,0.28,0.28,11882,0
+VGASW.US,D,20250102,000000,0.28,0.3199,0.28,0.3025,45159,0
+VGASW.US,D,20250103,000000,0.27,0.28,0.205,0.205,2200,0
+VGASW.US,D,20250106,000000,0.22,0.275,0.22,0.27,6709,0
+VGASW.US,D,20250107,000000,0.2709,0.3075,0.2709,0.3075,36041,0
+VGASW.US,D,20250108,000000,0.3,0.3236,0.287,0.287,74248,0
+VGASW.US,D,20250110,000000,0.29,0.32,0.2698,0.3,68924,0
+VGASW.US,D,20250113,000000,0.28,0.3199,0.251,0.265,11375,0
+VGASW.US,D,20250114,000000,0.2828,0.315,0.27,0.3109,10806,0
+VGASW.US,D,20250115,000000,0.31,0.3109,0.28255,0.3108,10097,0
+VGASW.US,D,20250116,000000,0.31,0.31,0.2805,0.31,1730,0
+VGASW.US,D,20250117,000000,0.28,0.31,0.28,0.31,11501,0
+VGASW.US,D,20250121,000000,0.31,0.3275,0.280101,0.32,59492,0
+VGASW.US,D,20250122,000000,0.3208,0.3208,0.28,0.28,23404,0
+VGASW.US,D,20250123,000000,0.29,0.29,0.251,0.26,14960,0
+VGASW.US,D,20250127,000000,0.2798,0.2919,0.2798,0.2919,3195,0
+VGASW.US,D,20250128,000000,0.3,0.3942,0.28,0.3474,520622,0
+VGASW.US,D,20250129,000000,0.348859,0.35,0.31,0.31,594917,0
+VGASW.US,D,20250130,000000,0.3,0.35,0.28,0.29,30456,0
+VGASW.US,D,20250131,000000,0.312,0.3121,0.3,0.3077,9893,0
+VGASW.US,D,20250203,000000,0.3,0.3001,0.28,0.29,23904,0
+VGASW.US,D,20250204,000000,0.309699,0.33,0.28,0.2963,89710,0
+VGASW.US,D,20250205,000000,0.29,0.299,0.28,0.28,8989,0
+VGASW.US,D,20250206,000000,0.29915,0.2992,0.2701,0.2848,60626,0
+VGASW.US,D,20250210,000000,0.284,0.362,0.28,0.28,71936,0
+VGASW.US,D,20250211,000000,0.3419,0.3419,0.31,0.3414,43488,0
+VGASW.US,D,20250212,000000,0.32,0.3201,0.315,0.32,35031,0
+VGASW.US,D,20250214,000000,0.341899,0.38,0.3121,0.3675,47571,0
+VGASW.US,D,20250218,000000,0.3725,0.3725,0.35125,0.3724,26759,0
+VGASW.US,D,20250219,000000,0.3749,0.3749,0.3747,0.3748,485,0
+VGASW.US,D,20250220,000000,0.3405,0.3674,0.3405,0.3674,3605,0
+VGASW.US,D,20250221,000000,0.3674,0.3674,0.33,0.3599,14679,0
+VGASW.US,D,20250224,000000,0.33,0.3488,0.311,0.33,13650,0
+VGASW.US,D,20250225,000000,0.36,0.3699,0.311,0.340499,9000,0
+VGASW.US,D,20250226,000000,0.3503,0.3503,0.3503,0.3503,203,0
+VGASW.US,D,20250227,000000,0.32,0.3502,0.3199,0.3501,17944,0
+VGASW.US,D,20250228,000000,0.36,0.36,0.32,0.327,2657,0
+VGASW.US,D,20250303,000000,0.3599,0.36,0.3203,0.34,16056,0
+VGASW.US,D,20250304,000000,0.304301,0.3251,0.301,0.301,10434,0
+VGASW.US,D,20250305,000000,0.3131,0.3131,0.31,0.31,5081,0
+VGASW.US,D,20250307,000000,0.32795,0.3456,0.311,0.3455,22895,0
+VGASW.US,D,20250310,000000,0.321025,0.334499,0.321025,0.334499,500,0
+VGASW.US,D,20250311,000000,0.31,0.3459,0.3,0.301,69069,0
+VGASW.US,D,20250313,000000,0.2965,0.2965,0.2936,0.2936,460,0
+VGASW.US,D,20250314,000000,0.3024,0.3024,0.28,0.28,642,0
+VGASW.US,D,20250319,000000,0.308,0.3089,0.3,0.3,1195,0
+VGASW.US,D,20250324,000000,0.2801,0.2801,0.2801,0.2801,656,0
+VGASW.US,D,20250325,000000,0.2899,0.2899,0.28,0.28,503,0
+VGASW.US,D,20250326,000000,0.28,0.2801,0.28,0.28,83673,0
+VGASW.US,D,20250327,000000,0.28,0.2801,0.28,0.28,4786,0
+VGASW.US,D,20250328,000000,0.25,0.25,0.12,0.1998,19234,0
+VGASW.US,D,20250331,000000,0.21,0.21,0.2024,0.2024,8750,0
+VGASW.US,D,20250401,000000,0.21,0.22,0.1999,0.22,1515,0
+VGASW.US,D,20250403,000000,0.24,0.24855,0.195,0.195,3528,0
+VGASW.US,D,20250404,000000,0.1827,0.1827,0.17,0.17,6451,0
+VGASW.US,D,20250407,000000,0.1724,0.1824,0.1525,0.1525,25305,0
+VGASW.US,D,20250408,000000,0.1824,0.1824,0.0751,0.1,239995,0
+VGASW.US,D,20250409,000000,0.1,0.1764,0.1,0.12,52415,0
+VGASW.US,D,20250410,000000,0.14,0.18,0.1399,0.17,17367,0
+VGASW.US,D,20250411,000000,0.18,0.208,0.17,0.19,23566,0
+VGASW.US,D,20250414,000000,0.2,0.2,0.1799,0.1915,50717,0
+VGASW.US,D,20250416,000000,0.195,0.195,0.1225,0.1227,8503,0
+VGASW.US,D,20250417,000000,0.187,0.187,0.1671,0.177,501,0
+VGASW.US,D,20250421,000000,0.187,0.187,0.186,0.187,1791,0
+VGASW.US,D,20250422,000000,0.1461,0.1885,0.1461,0.1885,1110,0
+VGASW.US,D,20250423,000000,0.1669,0.1839,0.1301,0.1641,19648,0
+VGASW.US,D,20250424,000000,0.1877,0.1877,0.1877,0.1877,136,0
+VGASW.US,D,20250501,000000,0.1877,0.1877,0.158,0.158,5856,0
+VGASW.US,D,20250505,000000,0.18,0.18,0.1601,0.173,2437,0
+VGASW.US,D,20250506,000000,0.174,0.174,0.1739,0.1739,2055,0
+VGASW.US,D,20250507,000000,0.17,0.1701,0.16,0.16,2198,0
+VGASW.US,D,20250508,000000,0.1667,0.1801,0.165,0.1801,64965,0
+VGASW.US,D,20250509,000000,0.18,0.18,0.1668,0.1717,16604,0
+VGASW.US,D,20250512,000000,0.1799,0.1799,0.1559,0.1717,10191,0
+VGASW.US,D,20250513,000000,0.1405,0.1405,0.1402,0.1405,1024,0
+VGASW.US,D,20250514,000000,0.1698,0.1801,0.1696,0.178,7280,0
+VGASW.US,D,20250515,000000,0.18,0.18,0.18,0.18,954,0
+VGASW.US,D,20250516,000000,0.1893,0.2,0.1822,0.2,10660,0
+VGASW.US,D,20250519,000000,0.18,0.2,0.18,0.2,482,0
+VGASW.US,D,20250520,000000,0.215,0.215,0.215,0.215,586,0
+VGASW.US,D,20250521,000000,0.1718,0.2,0.1718,0.2,300,0
+VGASW.US,D,20250523,000000,0.22,0.22,0.1718,0.1718,4302,0
+VGASW.US,D,20250527,000000,0.18,0.2248,0.12495,0.1995,602347,0
+VGASW.US,D,20250528,000000,0.1626,0.1999,0.1626,0.1998,18507,0
+VGASW.US,D,20250529,000000,0.2,0.2,0.1828,0.1828,1936,0
+VGASW.US,D,20250530,000000,0.1776,0.1999,0.17,0.1999,3248,0
+VGASW.US,D,20250602,000000,0.1966,0.197805,0.163,0.1672,27707,0
+VGASW.US,D,20250603,000000,0.1745,0.1745,0.1483,0.1483,200,0
+VGASW.US,D,20250604,000000,0.1895,0.1895,0.1471,0.164,7897,0
+VGASW.US,D,20250605,000000,0.1313,0.1952,0.131201,0.18,85549,0
+VGASW.US,D,20250606,000000,0.185,0.2,0.159,0.192,44077,0
+VGASW.US,D,20250609,000000,0.1849,0.2,0.1681,0.2,24197,0
+VGASW.US,D,20250610,000000,0.2,0.2,0.1888,0.1888,4764,0
+VGASW.US,D,20250611,000000,0.19,0.19,0.1762,0.1762,8279,0
+VGASW.US,D,20250612,000000,0.1701,0.1701,0.1701,0.1701,600,0
+VGASW.US,D,20250613,000000,0.17,0.17,0.17,0.17,973,0
+VGASW.US,D,20250616,000000,0.17,0.17,0.17,0.17,626,0
+VGASW.US,D,20250617,000000,0.17,0.1767,0.17,0.1767,2554,0
+VGASW.US,D,20250618,000000,0.1767,0.19,0.1767,0.1821,23055,0
+VGASW.US,D,20250620,000000,0.19,0.2,0.1734,0.1803,36594,0
+VGASW.US,D,20250623,000000,0.1701,0.1701,0.1701,0.1701,750,0
+VGASW.US,D,20250624,000000,0.1896,0.1898,0.17,0.17,1967,0
+VGASW.US,D,20250626,000000,0.1792,0.1894,0.162,0.1621,9948,0
+VGASW.US,D,20250627,000000,0.16095,0.171,0.16095,0.171,2018,0
+VGASW.US,D,20250630,000000,0.1869,0.1869,0.1711,0.1713,2881,0
+VGASW.US,D,20250701,000000,0.1755,0.1756,0.1713,0.1713,3250,0
+VGASW.US,D,20250702,000000,0.17905,0.17905,0.1713,0.1713,7250,0
+VGASW.US,D,20250703,000000,0.1853,0.1853,0.1813,0.1829,5696,0
+VGASW.US,D,20250708,000000,0.1829,0.187,0.1715,0.1715,6274,0
+VGASW.US,D,20250709,000000,0.1717,0.1717,0.1717,0.1717,1023,0
+VGASW.US,D,20250710,000000,0.1845,0.198,0.175,0.1851,98719,0
+VGASW.US,D,20250711,000000,0.1784,0.1784,0.175,0.175,1176,0
+VGASW.US,D,20250714,000000,0.1783,0.1783,0.1713,0.1713,1454,0
+VGASW.US,D,20250715,000000,0.1666,0.184159,0.1556,0.1556,4422,0
+VGASW.US,D,20250716,000000,0.185,0.185,0.16,0.16,1197,0
+VGASW.US,D,20250717,000000,0.16,0.16,0.1399,0.15,4011,0
+VGASW.US,D,20250718,000000,0.1556,0.1556,0.1556,0.1556,300,0
+VGASW.US,D,20250721,000000,0.14,0.14,0.14,0.14,705,0
+VGASW.US,D,20250722,000000,0.14,0.1775,0.1361,0.1775,1164,0
+VGASW.US,D,20250723,000000,0.1557,0.1557,0.1557,0.1557,551,0
+VGASW.US,D,20250725,000000,0.1557,0.16055,0.1024,0.15,52067,0
+VGASW.US,D,20250728,000000,0.1062,0.177,0.1062,0.13,2801,0
+VGASW.US,D,20250729,000000,0.13,0.1699,0.1101,0.1699,16971,0
+VGASW.US,D,20250731,000000,0.14585,0.157,0.14585,0.157,523,0
+VGASW.US,D,20250801,000000,0.15,0.1692,0.15,0.1692,1001,0
+VGASW.US,D,20250805,000000,0.1628,0.1689,0.1567,0.1689,3300,0
+VGASW.US,D,20250807,000000,0.1679,0.168,0.13,0.13,2451,0
+VGASW.US,D,20250808,000000,0.148,0.168,0.13,0.168,1452,0
+VGASW.US,D,20250811,000000,0.13,0.166,0.1065,0.16,4672,0
+VGASW.US,D,20250812,000000,0.1051,0.1595,0.1051,0.1486,4607,0
+VGASW.US,D,20250813,000000,0.145,0.159,0.145,0.159,801,0
+VGASW.US,D,20250818,000000,0.1111,0.145,0.1103,0.1378,1411,0
+VGASW.US,D,20250819,000000,0.11,0.11,0.11,0.11,150,0
+VGASW.US,D,20250820,000000,0.125,0.1749,0.125,0.14,48139,0
+VGASW.US,D,20250821,000000,0.12,0.12,0.1151,0.1151,537,0
+VGASW.US,D,20250822,000000,0.144499,0.144499,0.129,0.129,1068,0
+VGASW.US,D,20250825,000000,0.16,0.16,0.13,0.1574,4476,0
+VGASW.US,D,20250826,000000,0.1572,0.1572,0.1572,0.1572,117,0
+VGASW.US,D,20250828,000000,0.1297,0.1431,0.1292,0.1292,9737,0
+VGASW.US,D,20250829,000000,0.13,0.1543,0.13,0.1543,605,0
+VGASW.US,D,20250902,000000,0.13,0.1302,0.1201,0.129899,1514,0
+VGASW.US,D,20250905,000000,0.129,0.1292,0.1201,0.1201,886,0
+VGASW.US,D,20250908,000000,0.13,0.13,0.13,0.13,100,0
+VGASW.US,D,20250911,000000,0.13,0.13,0.129,0.129,400,0
+VGASW.US,D,20250912,000000,0.1397,0.1449,0.1202,0.1241,48600,0
+VGASW.US,D,20250915,000000,0.13,0.1425,0.13,0.13,1726,0
+VGASW.US,D,20250916,000000,0.13,0.145,0.13,0.145,30000,0
+VGASW.US,D,20250917,000000,0.1445,0.146,0.1304,0.142,15512,0
+VGASW.US,D,20250918,000000,0.145,0.145,0.145,0.145,591,0
+VGASW.US,D,20250919,000000,0.145,0.145,0.145,0.145,104,0
+VGASW.US,D,20250922,000000,0.145,0.145,0.1,0.1448,27499,0
+VGASW.US,D,20250923,000000,0.102,0.136847,0.102,0.136847,384,0
+VGASW.US,D,20250925,000000,0.102,0.1101,0.102,0.11,3035,0
+VGASW.US,D,20250926,000000,0.12045,0.12045,0.0925,0.0925,2103,0
+VGASW.US,D,20250929,000000,0.095,0.102,0.092,0.102,1883,0
+VGASW.US,D,20250930,000000,0.103,0.103,0.103,0.103,1502,0
+VGASW.US,D,20251001,000000,0.110101,0.1104,0.103,0.103,1374,0
+VGASW.US,D,20251002,000000,0.111,0.111,0.111,0.111,450,0
+VGASW.US,D,20251003,000000,0.1243,0.1276,0.105,0.121,1538,0
+VGASW.US,D,20251006,000000,0.13,0.13,0.102,0.102,5220,0
+VGASW.US,D,20251007,000000,0.11,0.11,0.11,0.11,366,0
+VGASW.US,D,20251008,000000,0.1149,0.1198,0.102,0.102,1143,0
+VGASW.US,D,20251009,000000,0.102,0.102,0.102,0.102,1500,0
+VGASW.US,D,20251010,000000,0.119,0.119,0.095,0.103,1146950,0
+VGASW.US,D,20251013,000000,0.1025,0.1026,0.1025,0.1026,850,0
+VGASW.US,D,20251014,000000,0.105,0.105,0.105,0.105,393,0
+VGASW.US,D,20251015,000000,0.1047,0.11,0.1047,0.11,751,0
+VGASW.US,D,20251016,000000,0.1016,0.118699,0.0925,0.0975,7340,0
+VGASW.US,D,20251017,000000,0.1099,0.115,0.0978,0.1,166110,0
+VGASW.US,D,20251020,000000,0.11,0.12,0.1066,0.12,92098,0
+VGASW.US,D,20251021,000000,0.11,0.11,0.1035,0.105,3604,0
+VGASW.US,D,20251022,000000,0.1005,0.1005,0.1005,0.1005,1100,0
+VGASW.US,D,20251023,000000,0.11,0.12,0.0975,0.1,5974,0
+VGASW.US,D,20251024,000000,0.12,0.12,0.1,0.1115,9240,0
+VGASW.US,D,20251028,000000,0.0951,0.1115,0.0951,0.1044,4037,0
+VGASW.US,D,20251029,000000,0.1044,0.1044,0.0975,0.0975,1179,0
+VGASW.US,D,20251030,000000,0.0952,0.0952,0.0952,0.0952,100,0
+VGASW.US,D,20251031,000000,0.09,0.12,0.09,0.112,1815,0
+VGASW.US,D,20251103,000000,0.12,0.12,0.095,0.095,2486,0
+VGASW.US,D,20251104,000000,0.0851,0.12,0.0851,0.0925,2408,0
+VGASW.US,D,20251105,000000,0.09,0.09,0.09,0.09,193,0
+VGASW.US,D,20251106,000000,0.11,0.12,0.10485,0.10485,20099,0
+VGASW.US,D,20251107,000000,0.0925,0.12,0.0925,0.0947,66602,0
+VGASW.US,D,20251110,000000,0.1038,0.12,0.0951,0.0951,661,0
+VGASW.US,D,20251111,000000,0.1198,0.12,0.0945,0.1017,9395,0
+VGASW.US,D,20251114,000000,0.09,0.12,0.09,0.09,2602,0
+VGASW.US,D,20251117,000000,0.0875,0.0875,0.0875,0.0875,100,0
+VGASW.US,D,20251118,000000,0.09375,0.111,0.0851,0.0851,49545,0
+VGASW.US,D,20251119,000000,0.0851,0.0944,0.0851,0.09,3651,0
+VGASW.US,D,20251120,000000,0.09017,0.0998,0.085,0.085,2700,0
+VGASW.US,D,20251121,000000,0.09,0.12,0.0855,0.12,8642,0
+VGASW.US,D,20251124,000000,0.1,0.1,0.09,0.0901,3460,0
+VGASW.US,D,20251125,000000,0.095001,0.095001,0.09,0.09,1201,0
+VGASW.US,D,20251126,000000,0.09,0.0901,0.09,0.09,5216,0
+VGASW.US,D,20251128,000000,0.0851,0.12,0.0851,0.12,1532,0
+VGASW.US,D,20251201,000000,0.12,0.12,0.101,0.1045,1435,0
+VGASW.US,D,20251202,000000,0.1022,0.1022,0.0861,0.087,3540,0
+VGASW.US,D,20251203,000000,0.1,0.1079,0.0999,0.1049,26124,0
+VGASW.US,D,20251204,000000,0.1049,0.1049,0.0801,0.0801,1888,0
+VGASW.US,D,20251205,000000,0.0965,0.105,0.08,0.0802,6280,0
+VGASW.US,D,20251208,000000,0.093,0.133,0.09299,0.1286,163773,0
+VGASW.US,D,20251209,000000,0.12,0.12,0.09,0.11,19986,0
+VGASW.US,D,20251210,000000,0.1,0.11,0.09,0.0916,123186,0
+VGASW.US,D,20251211,000000,0.109,0.109,0.08,0.0831,24922,0
+VGASW.US,D,20251212,000000,0.0831,0.0831,0.0824,0.0831,11121,0
+VGASW.US,D,20251215,000000,0.08,0.0831,0.08,0.083,29618,0
+VGASW.US,D,20251216,000000,0.08,0.1073,0.08,0.1002,38678,0
+VGASW.US,D,20251217,000000,0.1,0.115,0.0751,0.09,1371277,0
+VGASW.US,D,20251218,000000,0.0803,0.0803,0.0752,0.0752,10402,0
+VGASW.US,D,20251219,000000,0.0799,0.0799,0.0798,0.0798,132980,0
+VGASW.US,D,20251222,000000,0.08,0.0964,0.0752,0.09,185873,0
+VGASW.US,D,20251223,000000,0.0805,0.115,0.0785,0.0939,135233,0
+VGASW.US,D,20251226,000000,0.0801,0.084951,0.0801,0.0801,5529,0
+VGASW.US,D,20251229,000000,0.0802,0.0802,0.0751,0.0776,6878,0
+VGASW.US,D,20251230,000000,0.0775,0.0799,0.0751,0.0798,9358,0
+VGASW.US,D,20251231,000000,0.08,0.087249,0.0751,0.082335,8637,0
+VGASW.US,D,20260102,000000,0.0755,0.0821,0.0751,0.0751,1452,0
+VGASW.US,D,20260105,000000,0.0751,0.082,0.0751,0.08,806,0
+VGASW.US,D,20260106,000000,0.0816,0.0824,0.0751,0.0824,1475,0
+VGASW.US,D,20260107,000000,0.079,0.0819,0.0751,0.0751,15972,0
+VGASW.US,D,20260108,000000,0.078619,0.0797,0.0722,0.0722,1620,0
+VGASW.US,D,20260109,000000,0.0755,0.0896,0.0754,0.0759,88449,0
+VGASW.US,D,20260112,000000,0.0848,0.0848,0.0757,0.0757,9647,0
+VGASW.US,D,20260113,000000,0.0851,0.09,0.0758,0.08,68853,0
+VGASW.US,D,20260114,000000,0.0776,0.08,0.036,0.0489,1205000,0
+VGASW.US,D,20260115,000000,0.0538,0.0585,0.0354,0.0534,1183760,0
+VGASW.US,D,20260116,000000,0.0466,0.0555,0.0451,0.0502,27774,0
+VGASW.US,D,20260120,000000,0.0425,0.0528,0.0425,0.051,4212,0
+VGASW.US,D,20260121,000000,0.0518,0.0518,0.045,0.0518,7160,0
+VGASW.US,D,20260122,000000,0.0517,0.0548,0.0517,0.0533,15402,0
+VGASW.US,D,20260123,000000,0.05245,0.0533,0.05,0.05245,8800,0
+VGASW.US,D,20260126,000000,0.0524,0.0534,0.0477,0.052,7658,0
+VGASW.US,D,20260127,000000,0.0431,0.0463,0.0415,0.0417,6875,0
+VGASW.US,D,20260128,000000,0.0417,0.0495,0.0412,0.0412,17689,0
+VGASW.US,D,20260129,000000,0.0411,0.0468,0.0401,0.0462,11414,0
+VGASW.US,D,20260130,000000,0.0469,0.0469,0.0401,0.0401,32905,0
+VGASW.US,D,20260202,000000,0.0434,0.0434,0.0401,0.0401,3998,0
+VGASW.US,D,20260204,000000,0.043,0.043,0.0401,0.0401,4268,0
+VGASW.US,D,20260205,000000,0.0448,0.0448,0.035,0.0444,42990,0
+VGASW.US,D,20260206,000000,0.0444,0.0444,0.0357,0.0357,3104,0
+VGASW.US,D,20260209,000000,0.036,0.0425,0.034,0.034,63956,0
+VGASW.US,D,20260210,000000,0.0342,0.037669,0.0341,0.0341,3666,0
+VGASW.US,D,20260211,000000,0.034,0.0425,0.0301,0.0356,35277,0
+VGASW.US,D,20260212,000000,0.0302,0.0302,0.021,0.0233,124655,0
+VGASW.US,D,20260213,000000,0.0231,0.0278,0.0216,0.0216,144331,0
+VGASW.US,D,20260217,000000,0.0216,0.0218,0.0205,0.0205,14470,0
+VGASW.US,D,20260218,000000,0.0236,0.0249,0.0205,0.0225,128283,0

daily/us/nasdaq stocks/3/vnmeu.us.txt

@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNMEU.US,D,20250710,000000,10.01,10.01,9.99,9.995,28813,0
+VNMEU.US,D,20250711,000000,9.9909,10,9.97,9.995,54823,0
+VNMEU.US,D,20250714,000000,10.1,10.1,9.99,10,9988,0
+VNMEU.US,D,20250715,000000,10,10,10,10,13387,0
+VNMEU.US,D,20250716,000000,9.9919,10,9.9919,10,7515,0
+VNMEU.US,D,20250717,000000,9.99,10,9.99,9.995,4543,0
+VNMEU.US,D,20250718,000000,9.995,10,9.98,9.995,24129,0
+VNMEU.US,D,20250721,000000,10,10,9.9935,10,13460,0
+VNMEU.US,D,20250722,000000,10,10.01,9.9947,10.005,84191,0
+VNMEU.US,D,20250723,000000,10.0014,10.02,9.99,10.005,166063,0
+VNMEU.US,D,20250724,000000,10.01,10.02,10.01,10.015,40684,0
+VNMEU.US,D,20250725,000000,10,10,10,10,305,0
+VNMEU.US,D,20250728,000000,10.0228,10.0588,10,10.02,3851,0
+VNMEU.US,D,20250729,000000,10.055,10.055,10,10,31970,0
+VNMEU.US,D,20250730,000000,10.0199,10.0199,10,10,50446,0
+VNMEU.US,D,20250731,000000,9.9996,10.065,9.9996,10.0054,1537,0
+VNMEU.US,D,20250801,000000,10.1,10.1,10,10,149175,0
+VNMEU.US,D,20250804,000000,10.005,10.02,10,10.01,35006,0
+VNMEU.US,D,20250805,000000,10.02,10.02,10.015,10.02,162336,0
+VNMEU.US,D,20250806,000000,10.054,10.054,10.019,10.019,2300,0
+VNMEU.US,D,20250807,000000,10.02,10.025,10.02,10.02,5106,0
+VNMEU.US,D,20250808,000000,10.065,10.065,10,10.05,500,0
+VNMEU.US,D,20250811,000000,10.02,10.025,10,10,103431,0
+VNMEU.US,D,20250812,000000,10.01,10.015,10.005,10.005,296111,0
+VNMEU.US,D,20250813,000000,10.0623,10.0623,10,10,11878,0
+VNMEU.US,D,20250814,000000,10.01,10.02,10.005,10.005,5640,0
+VNMEU.US,D,20250815,000000,10,10.005,9.99,9.995,54401,0
+VNMEU.US,D,20250818,000000,10,10,9.99,9.99,2370,0
+VNMEU.US,D,20250819,000000,10,10.065,9.98,9.99,1140859,0
+VNMEU.US,D,20250820,000000,9.9972,10,9.9894,9.99,941688,0
+VNMEU.US,D,20250821,000000,9.98,10,9.98,10,3200,0
+VNMEU.US,D,20250822,000000,9.97,10.045,9.97,10.01,14712,0
+VNMEU.US,D,20250825,000000,10.0001,10.01,10,10.01,4163,0
+VNMEU.US,D,20250826,000000,10,10,10,10,203,0
+VNMEU.US,D,20250827,000000,10,10,10,10,5171,0
+VNMEU.US,D,20250828,000000,10,10,9.98,9.98,6426,0
+VNMEU.US,D,20250829,000000,10,10.0054,9.98,9.98,6326,0
+VNMEU.US,D,20250902,000000,9.9803,9.9803,9.98,9.98,345,0
+VNMEU.US,D,20250903,000000,9.98,10,9.98,9.9954,1807,0
+VNMEU.US,D,20250904,000000,9.98,9.98,9.98,9.98,201,0
+VNMEU.US,D,20250905,000000,9.98,9.98,9.98,9.98,351,0
+VNMEU.US,D,20250908,000000,10.01,10.02,10.01,10.01,11455,0
+VNMEU.US,D,20250909,000000,10.01,10.01,10.01,10.01,144,0
+VNMEU.US,D,20250910,000000,10.01,10.03,9.97,9.98,104006,0
+VNMEU.US,D,20250915,000000,10.01,10.01,10.01,10.01,146,0
+VNMEU.US,D,20250916,000000,10.01,10.01,10.01,10.01,131,0
+VNMEU.US,D,20250917,000000,10.02,10.02,10.01,10.01,5176,0
+VNMEU.US,D,20250918,000000,10.01,10.02,10.01,10.01,907,0
+VNMEU.US,D,20250923,000000,10.01,10.01,10.01,10.01,136,0
+VNMEU.US,D,20250924,000000,10.01,10.01,10.01,10.01,165,0
+VNMEU.US,D,20250925,000000,10.01,10.01,10.01,10.01,112,0
+VNMEU.US,D,20250926,000000,10.01,10.01,10.01,10.01,4603,0
+VNMEU.US,D,20250929,000000,10.03,10.03,10.03,10.03,3926,0
+VNMEU.US,D,20251003,000000,10.03,11,10.03,10.03,5985,0
+VNMEU.US,D,20251006,000000,10.1577,10.1577,10.04,10.04,310,0
+VNMEU.US,D,20251008,000000,10.05,10.38,10.05,10.38,2406,0
+VNMEU.US,D,20251016,000000,10.12,10.12,10.12,10.12,102,0
+VNMEU.US,D,20251017,000000,10.12,10.12,10.12,10.12,104,0
+VNMEU.US,D,20251024,000000,10.22,10.22,10.22,10.22,1194,0
+VNMEU.US,D,20251028,000000,10.12,10.27,10.1,10.12,44525,0
+VNMEU.US,D,20251029,000000,10.12,10.1201,10.12,10.1201,486,0
+VNMEU.US,D,20251030,000000,10.31,10.31,10.12,10.12,321,0
+VNMEU.US,D,20251104,000000,10.24,10.25,10.24,10.25,1011,0
+VNMEU.US,D,20251105,000000,10.2,10.2,10.2,10.2,205,0
+VNMEU.US,D,20251106,000000,10.14,10.14,10.14,10.14,114,0
+VNMEU.US,D,20251114,000000,10.15,10.1501,10.15,10.1501,996,0
+VNMEU.US,D,20251124,000000,10.12,10.12,10.12,10.12,1008,0
+VNMEU.US,D,20251218,000000,10.19,10.19,10.19,10.19,1600,0
+VNMEU.US,D,20260106,000000,10.15,10.15,10.15,10.15,395,0
+VNMEU.US,D,20260107,000000,10.17,10.17,10.17,10.17,276,0
+VNMEU.US,D,20260112,000000,10.19,10.2,10.19,10.2,1579,0
+VNMEU.US,D,20260114,000000,10.19,10.19,10.19,10.19,274,0
+VNMEU.US,D,20260115,000000,10.19,10.19,10.19,10.19,197,0
+VNMEU.US,D,20260122,000000,10.17,10.19,10.17,10.19,229,0
+VNMEU.US,D,20260123,000000,10.17,10.2,10.17,10.2,330,0
+VNMEU.US,D,20260126,000000,10.18,10.19,10.18,10.19,761,0
+VNMEU.US,D,20260202,000000,10.4,10.4,10.4,10.4,100,0
+VNMEU.US,D,20260203,000000,10.25,10.25,10.24,10.24,1071,0
+VNMEU.US,D,20260204,000000,10.24,10.25,10.24,10.24,18171,0
+VNMEU.US,D,20260205,000000,10.24,10.24,10.24,10.24,49867,0
+VNMEU.US,D,20260206,000000,10.24,10.24,10.24,10.24,1869,0
+VNMEU.US,D,20260211,000000,10.24,10.24,10.24,10.24,3751,0
+VNMEU.US,D,20260212,000000,10.24,10.24,10.24,10.24,3200,0