Add files using upload-large-folder tool

daily/us/nasdaq stocks/1/bbcq.us.txt

@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBCQ.US,D,20260128,000000,9.95,9.95,9.91,9.95,17464,0
+BBCQ.US,D,20260129,000000,9.91,9.94,9.91,9.94,6951,0
+BBCQ.US,D,20260130,000000,9.92,9.93,9.92,9.93,737203,0
+BBCQ.US,D,20260202,000000,9.95,9.95,9.95,9.95,1827,0
+BBCQ.US,D,20260203,000000,9.93,9.93,9.93,9.93,100004,0
+BBCQ.US,D,20260204,000000,9.92,10.05,9.92,10.05,11879,0
+BBCQ.US,D,20260205,000000,9.925,9.925,9.92,9.925,11147,0
+BBCQ.US,D,20260206,000000,9.935,9.935,9.92,9.92,50333,0
+BBCQ.US,D,20260209,000000,9.92,9.94,9.92,9.94,500715,0
+BBCQ.US,D,20260210,000000,9.96,9.96,9.96,9.96,102,0
+BBCQ.US,D,20260211,000000,9.97,9.98,9.97,9.97,524994,0
+BBCQ.US,D,20260212,000000,9.97,9.97,9.95,9.95,23230,0
+BBCQ.US,D,20260213,000000,9.95,9.95,9.95,9.95,436,0
+BBCQ.US,D,20260217,000000,9.95,9.95,9.95,9.95,55397,0
+BBCQ.US,D,20260218,000000,9.95,9.95,9.95,9.95,250418,0

daily/us/nasdaq stocks/1/btmww.us.txt

@@ -0,0 +1,894 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTMWW.US,D,20220419,000000,0.5,0.523,0.2,0.22,475701,0
+BTMWW.US,D,20220420,000000,0.23,0.23,0.18,0.18,38541,0
+BTMWW.US,D,20220421,000000,0.21,0.21,0.17,0.18,56727,0
+BTMWW.US,D,20220422,000000,0.185,0.2,0.185,0.2,5926,0
+BTMWW.US,D,20220425,000000,0.1899,0.2313,0.189,0.2017,6099,0
+BTMWW.US,D,20220426,000000,0.2,0.2,0.194,0.2,11836,0
+BTMWW.US,D,20220428,000000,0.17,0.18,0.15,0.18,1121033,0
+BTMWW.US,D,20220429,000000,0.1725,0.1725,0.1725,0.1725,2230,0
+BTMWW.US,D,20220503,000000,0.16,0.19,0.1501,0.19,11100,0
+BTMWW.US,D,20220509,000000,0.15,0.16,0.14,0.16,1852,0
+BTMWW.US,D,20220510,000000,0.140101,0.140101,0.14,0.14,2250,0
+BTMWW.US,D,20220511,000000,0.11,0.11,0.11,0.11,501,0
+BTMWW.US,D,20220512,000000,0.09,0.09,0.09,0.09,200,0
+BTMWW.US,D,20220513,000000,0.085,0.085,0.085,0.085,500,0
+BTMWW.US,D,20220516,000000,0.085,0.105,0.085,0.1,240913,0
+BTMWW.US,D,20220517,000000,0.11,0.11,0.11,0.11,500,0
+BTMWW.US,D,20220519,000000,0.11,0.11,0.11,0.11,2630,0
+BTMWW.US,D,20220523,000000,0.105,0.105,0.105,0.105,106,0
+BTMWW.US,D,20220525,000000,0.11,0.136,0.1,0.12,59900,0
+BTMWW.US,D,20220526,000000,0.11,0.11,0.11,0.11,311105,0
+BTMWW.US,D,20220531,000000,0.139,0.139,0.139,0.139,100,0
+BTMWW.US,D,20220601,000000,0.139,0.14,0.13,0.13,25100,0
+BTMWW.US,D,20220610,000000,0.105,0.105,0.105,0.105,25300,0
+BTMWW.US,D,20220623,000000,0.1016,0.1016,0.09,0.09,69705,0
+BTMWW.US,D,20220628,000000,0.0955,0.125,0.09,0.12,11600,0
+BTMWW.US,D,20220629,000000,0.125,0.125,0.0901,0.0901,1200,0
+BTMWW.US,D,20220701,000000,0.1,0.1,0.09,0.09,5700,0
+BTMWW.US,D,20220708,000000,0.0925,0.0925,0.09,0.09,7300,0
+BTMWW.US,D,20220711,000000,0.085,0.085,0.08,0.08,50000,0
+BTMWW.US,D,20220714,000000,0.109,0.109,0.08,0.08,10200,0
+BTMWW.US,D,20220722,000000,0.0963,0.1,0.0876,0.1,27832,0
+BTMWW.US,D,20220726,000000,0.105,0.105,0.105,0.105,29565,0
+BTMWW.US,D,20220727,000000,0.1086,0.1086,0.105,0.105,4000,0
+BTMWW.US,D,20220728,000000,0.09,0.09,0.09,0.09,91095,0
+BTMWW.US,D,20220803,000000,0.09,0.0901,0.09,0.09,50000,0
+BTMWW.US,D,20220812,000000,0.1025,0.1025,0.1025,0.1025,35757,0
+BTMWW.US,D,20220817,000000,0.1024,0.105,0.1024,0.105,50200,0
+BTMWW.US,D,20220824,000000,0.0725,0.0725,0.0725,0.0725,416,0
+BTMWW.US,D,20220825,000000,0.16,0.18,0.135,0.1499,903710,0
+BTMWW.US,D,20220826,000000,0.18,0.18,0.1311,0.16,413519,0
+BTMWW.US,D,20220829,000000,0.18,0.1875,0.1595,0.17,844656,0
+BTMWW.US,D,20220830,000000,0.18,0.19,0.1725,0.1799,228886,0
+BTMWW.US,D,20220831,000000,0.1701,0.19,0.1625,0.1795,494392,0
+BTMWW.US,D,20220901,000000,0.19,0.2,0.1726,0.1726,222500,0
+BTMWW.US,D,20220902,000000,0.1651,0.199,0.1651,0.187899,50547,0
+BTMWW.US,D,20220906,000000,0.199,0.199,0.16025,0.1709,228261,0
+BTMWW.US,D,20220907,000000,0.2,0.2,0.1743,0.1791,84850,0
+BTMWW.US,D,20220908,000000,0.1711,0.1795,0.15895,0.1794,11500,0
+BTMWW.US,D,20220909,000000,0.18,0.2496,0.1797,0.2201,267589,0
+BTMWW.US,D,20220912,000000,0.2489,0.2489,0.1801,0.2,76022,0
+BTMWW.US,D,20220913,000000,0.2489,0.2489,0.1701,0.209,54300,0
+BTMWW.US,D,20220914,000000,0.209,0.2115,0.188101,0.2,49488,0
+BTMWW.US,D,20220916,000000,0.19,0.2194,0.1601,0.2194,63045,0
+BTMWW.US,D,20220919,000000,0.2499,0.25,0.1825,0.219,33915,0
+BTMWW.US,D,20220920,000000,0.219,0.235001,0.218978,0.225,8196,0
+BTMWW.US,D,20220921,000000,0.236,0.2399,0.18,0.1925,88498,0
+BTMWW.US,D,20220922,000000,0.2,0.23,0.177499,0.209,10845,0
+BTMWW.US,D,20220923,000000,0.181,0.24,0.181,0.24,1024,0
+BTMWW.US,D,20220926,000000,0.207399,0.21,0.1775,0.2,10120,0
+BTMWW.US,D,20220927,000000,0.1755,0.1755,0.1701,0.1749,13252,0
+BTMWW.US,D,20220928,000000,0.2,0.2,0.15,0.1655,129412,0
+BTMWW.US,D,20220929,000000,0.15,0.17,0.15,0.1692,212599,0
+BTMWW.US,D,20220930,000000,0.11,0.179999,0.11,0.1648,17427,0
+BTMWW.US,D,20221003,000000,0.1201,0.1201,0.1201,0.1201,220,0
+BTMWW.US,D,20221004,000000,0.1201,0.1725,0.1201,0.14,121153,0
+BTMWW.US,D,20221005,000000,0.2,0.2,0.138749,0.14,115819,0
+BTMWW.US,D,20221006,000000,0.14115,0.1501,0.1325,0.14,153402,0
+BTMWW.US,D,20221007,000000,0.1601,0.1601,0.1601,0.1601,300,0
+BTMWW.US,D,20221010,000000,0.19,0.19,0.18,0.18,5500,0
+BTMWW.US,D,20221012,000000,0.1699,0.17,0.1355,0.15,13700,0
+BTMWW.US,D,20221013,000000,0.145,0.1599,0.145,0.1599,8403,0
+BTMWW.US,D,20221014,000000,0.18,0.18,0.126001,0.133,11425,0
+BTMWW.US,D,20221017,000000,0.19,0.19,0.1259,0.14,19000,0
+BTMWW.US,D,20221018,000000,0.14,0.1603,0.1275,0.13,23000,0
+BTMWW.US,D,20221019,000000,0.1585,0.1585,0.1259,0.138,6473,0
+BTMWW.US,D,20221020,000000,0.145,0.145,0.127053,0.1351,39200,0
+BTMWW.US,D,20221021,000000,0.149899,0.149899,0.149899,0.149899,7006,0
+BTMWW.US,D,20221024,000000,0.1368,0.15,0.131799,0.15,60300,0
+BTMWW.US,D,20221025,000000,0.1356,0.15,0.1356,0.15,137200,0
+BTMWW.US,D,20221026,000000,0.1333,0.15,0.12,0.12,122610,0
+BTMWW.US,D,20221027,000000,0.15,0.15,0.11,0.12,104661,0
+BTMWW.US,D,20221028,000000,0.1437,0.1437,0.119995,0.12,88849,0
+BTMWW.US,D,20221031,000000,0.13,0.13,0.10673,0.12,261090,0
+BTMWW.US,D,20221101,000000,0.12,0.12,0.1103,0.1103,117683,0
+BTMWW.US,D,20221102,000000,0.1299,0.129901,0.05,0.08,248845,0
+BTMWW.US,D,20221103,000000,0.1013,0.1013,0.0725,0.08,84740,0
+BTMWW.US,D,20221104,000000,0.07895,0.0875,0.06,0.07,56512,0
+BTMWW.US,D,20221107,000000,0.0763,0.0763,0.058649,0.058649,18841,0
+BTMWW.US,D,20221108,000000,0.05,0.065499,0.0475,0.05,56749,0
+BTMWW.US,D,20221109,000000,0.0516,0.087,0.05,0.0838,158421,0
+BTMWW.US,D,20221110,000000,0.055,0.0599,0.05,0.0575,131100,0
+BTMWW.US,D,20221111,000000,0.0574,0.081399,0.0574,0.06,39724,0
+BTMWW.US,D,20221114,000000,0.0698,0.075,0.0652,0.07,43000,0
+BTMWW.US,D,20221115,000000,0.07,0.075,0.0348,0.069,19500,0
+BTMWW.US,D,20221117,000000,0.0501,0.0689,0.0501,0.0689,307,0
+BTMWW.US,D,20221118,000000,0.0504,0.07,0.03,0.055,102149,0
+BTMWW.US,D,20221121,000000,0.07,0.07,0.0499,0.0499,17150,0
+BTMWW.US,D,20221122,000000,0.0588,0.06,0.0588,0.06,20000,0
+BTMWW.US,D,20221123,000000,0.06,0.06,0.0595,0.0597,31214,0
+BTMWW.US,D,20221125,000000,0.0404,0.08,0.0365,0.0795,48525,0
+BTMWW.US,D,20221128,000000,0.050201,0.08,0.050201,0.0767,54325,0
+BTMWW.US,D,20221129,000000,0.065849,0.16,0.065849,0.0867,3067,0
+BTMWW.US,D,20221130,000000,0.0795,0.0795,0.045,0.078899,15857,0
+BTMWW.US,D,20221201,000000,0.0601,0.1203,0.052,0.0894,96252,0
+BTMWW.US,D,20221202,000000,0.0527,0.079,0.0499,0.0691,45600,0
+BTMWW.US,D,20221205,000000,0.055,0.068899,0.0499,0.068,93700,0
+BTMWW.US,D,20221206,000000,0.05,0.0689,0.04995,0.05,59580,0
+BTMWW.US,D,20221207,000000,0.0469,0.0689,0.0456,0.06,54350,0
+BTMWW.US,D,20221208,000000,0.0551,0.0687,0.0451,0.052,160287,0
+BTMWW.US,D,20221209,000000,0.067899,0.067899,0.054349,0.062699,9600,0
+BTMWW.US,D,20221212,000000,0.055,0.055,0.0401,0.043,51848,0
+BTMWW.US,D,20221213,000000,0.0587,0.1175,0.0503,0.09,18300,0
+BTMWW.US,D,20221214,000000,0.06,0.09,0.0463,0.0627,35000,0
+BTMWW.US,D,20221215,000000,0.1127,0.1127,0.0974,0.0974,1466,0
+BTMWW.US,D,20221216,000000,0.1074,0.1074,0.073749,0.0925,11728,0
+BTMWW.US,D,20221219,000000,0.1075,0.1075,0.0418,0.065,64427,0
+BTMWW.US,D,20221220,000000,0.075,0.075,0.0258,0.035,383687,0
+BTMWW.US,D,20221221,000000,0.0599,0.0599,0.0401,0.057,13533,0
+BTMWW.US,D,20221222,000000,0.042,0.056,0.042,0.056,1300,0
+BTMWW.US,D,20221223,000000,0.055,0.057,0.0475,0.05,55110,0
+BTMWW.US,D,20221227,000000,0.0555,0.056,0.046,0.05,72567,0
+BTMWW.US,D,20221228,000000,0.0548,0.055,0.0425,0.054899,120487,0
+BTMWW.US,D,20221229,000000,0.049,0.058,0.0452,0.058,58701,0
+BTMWW.US,D,20221230,000000,0.05,0.09,0.0475,0.0639,19890,0
+BTMWW.US,D,20230103,000000,0.094,0.094,0.055,0.0763,94710,0
+BTMWW.US,D,20230104,000000,0.093999,0.093999,0.0601,0.08,4727,0
+BTMWW.US,D,20230105,000000,0.0602,0.08,0.06,0.065,14700,0
+BTMWW.US,D,20230106,000000,0.0798,0.094,0.0701,0.09,23499,0
+BTMWW.US,D,20230109,000000,0.093999,0.093999,0.071,0.08,29210,0
+BTMWW.US,D,20230110,000000,0.0812,0.094,0.0695,0.0699,18480,0
+BTMWW.US,D,20230111,000000,0.09,0.094,0.0651,0.094,38600,0
+BTMWW.US,D,20230112,000000,0.094,0.094,0.071,0.08,91200,0
+BTMWW.US,D,20230113,000000,0.0812,0.085,0.074,0.08,5289,0
+BTMWW.US,D,20230117,000000,0.11,0.11,0.075,0.09,44882,0
+BTMWW.US,D,20230118,000000,0.099899,0.1,0.075101,0.08,70015,0
+BTMWW.US,D,20230119,000000,0.0961,0.1,0.081,0.085,46610,0
+BTMWW.US,D,20230120,000000,0.11,0.15,0.0855,0.1249,537422,0
+BTMWW.US,D,20230123,000000,0.143899,0.143899,0.1075,0.13,117950,0
+BTMWW.US,D,20230124,000000,0.1298,0.12985,0.0811,0.11,51600,0
+BTMWW.US,D,20230125,000000,0.1099,0.11,0.1002,0.1088,12456,0
+BTMWW.US,D,20230126,000000,0.1088,0.1088,0.096,0.105,34201,0
+BTMWW.US,D,20230127,000000,0.105,0.181999,0.10185,0.1799,138035,0
+BTMWW.US,D,20230130,000000,0.2064,0.2064,0.165,0.19,144980,0
+BTMWW.US,D,20230131,000000,0.202,0.24,0.185,0.188,273293,0
+BTMWW.US,D,20230201,000000,0.2102,0.220299,0.151,0.1901,11396,0
+BTMWW.US,D,20230202,000000,0.2397,0.2397,0.1405,0.1693,32865,0
+BTMWW.US,D,20230203,000000,0.18,0.18,0.1499,0.1795,22656,0
+BTMWW.US,D,20230206,000000,0.205,0.205,0.14,0.156,98884,0
+BTMWW.US,D,20230207,000000,0.17745,0.1999,0.1451,0.145301,33065,0
+BTMWW.US,D,20230208,000000,0.158,0.18,0.141,0.16,42240,0
+BTMWW.US,D,20230209,000000,0.1625,0.2,0.135,0.1499,133137,0
+BTMWW.US,D,20230210,000000,0.1623,0.17,0.15,0.1577,4424,0
+BTMWW.US,D,20230213,000000,0.16,0.16,0.1045,0.1299,37635,0
+BTMWW.US,D,20230214,000000,0.09,0.109899,0.062,0.0758,544818,0
+BTMWW.US,D,20230215,000000,0.0775,0.089999,0.07105,0.0714,72285,0
+BTMWW.US,D,20230216,000000,0.088,0.0888,0.077,0.0773,39886,0
+BTMWW.US,D,20230217,000000,0.075,0.0859,0.0622,0.0859,99945,0
+BTMWW.US,D,20230221,000000,0.082478,0.082478,0.0701,0.0721,39814,0
+BTMWW.US,D,20230222,000000,0.072,0.087,0.0711,0.087,30788,0
+BTMWW.US,D,20230223,000000,0.085,0.086,0.07534,0.085,58932,0
+BTMWW.US,D,20230224,000000,0.109699,0.109699,0.071,0.075101,25852,0
+BTMWW.US,D,20230227,000000,0.0839,0.105,0.0838,0.1049,95307,0
+BTMWW.US,D,20230228,000000,0.0979,0.105,0.0915,0.1,22493,0
+BTMWW.US,D,20230302,000000,0.1,0.1025,0.0736,0.09,28709,0
+BTMWW.US,D,20230303,000000,0.0775,0.0785,0.0751,0.0785,87106,0
+BTMWW.US,D,20230306,000000,0.07695,0.0824,0.07695,0.08,16186,0
+BTMWW.US,D,20230307,000000,0.08,0.09,0.0777,0.087,22894,0
+BTMWW.US,D,20230308,000000,0.08,0.08,0.075,0.08,36487,0
+BTMWW.US,D,20230309,000000,0.08,0.08,0.07,0.07,4180,0
+BTMWW.US,D,20230310,000000,0.085,0.085,0.0761,0.084799,6940,0
+BTMWW.US,D,20230313,000000,0.077501,0.077501,0.077501,0.077501,300,0
+BTMWW.US,D,20230314,000000,0.085,0.085,0.0775,0.085,16900,0
+BTMWW.US,D,20230315,000000,0.07,0.07,0.07,0.07,900,0
+BTMWW.US,D,20230317,000000,0.0702,0.08,0.07,0.07,5137,0
+BTMWW.US,D,20230320,000000,0.075049,0.082501,0.0621,0.065,190090,0
+BTMWW.US,D,20230321,000000,0.08,0.09,0.07,0.082949,34240,0
+BTMWW.US,D,20230322,000000,0.07,0.085,0.07,0.0775,41800,0
+BTMWW.US,D,20230323,000000,0.062,0.08,0.062,0.075,39896,0
+BTMWW.US,D,20230324,000000,0.070101,0.08,0.0623,0.0701,30547,0
+BTMWW.US,D,20230327,000000,0.08,0.08,0.058,0.0711,317257,0
+BTMWW.US,D,20230328,000000,0.0611,0.0738,0.059,0.06,193609,0
+BTMWW.US,D,20230329,000000,0.062999,0.062999,0.0511,0.06,52450,0
+BTMWW.US,D,20230330,000000,0.0588,0.0588,0.055,0.0575,2480,0
+BTMWW.US,D,20230331,000000,0.0568,0.0568,0.04,0.04,129920,0
+BTMWW.US,D,20230403,000000,0.049449,0.0641,0.049449,0.0641,61635,0
+BTMWW.US,D,20230404,000000,0.0528,0.0528,0.0483,0.0483,531,0
+BTMWW.US,D,20230405,000000,0.064,0.0641,0.0599,0.0641,7520,0
+BTMWW.US,D,20230406,000000,0.0625,0.0625,0.05,0.053,15509,0
+BTMWW.US,D,20230410,000000,0.0634,0.064,0.0531,0.064,10600,0
+BTMWW.US,D,20230411,000000,0.0639,0.064,0.0566,0.0566,17200,0
+BTMWW.US,D,20230412,000000,0.0531,0.0641,0.0479,0.055,54119,0
+BTMWW.US,D,20230413,000000,0.05,0.0639,0.05,0.06,5300,0
+BTMWW.US,D,20230414,000000,0.06,0.06,0.0588,0.0599,50603,0
+BTMWW.US,D,20230417,000000,0.062,0.0765,0.06,0.065,15307,0
+BTMWW.US,D,20230418,000000,0.0767,0.0767,0.0594,0.0599,18500,0
+BTMWW.US,D,20230419,000000,0.082,0.082,0.065,0.065,11700,0
+BTMWW.US,D,20230420,000000,0.055,0.082,0.055,0.0575,503032,0
+BTMWW.US,D,20230421,000000,0.0687,0.0712,0.06001,0.0701,21943,0
+BTMWW.US,D,20230424,000000,0.0737,0.0737,0.0737,0.0737,100,0
+BTMWW.US,D,20230425,000000,0.0798,0.0878,0.0725,0.075,21503,0
+BTMWW.US,D,20230426,000000,0.0862,0.08975,0.075,0.0795,16301,0
+BTMWW.US,D,20230427,000000,0.075,0.08,0.06,0.0782,23168,0
+BTMWW.US,D,20230428,000000,0.088,0.0899,0.0562,0.0792,7178,0
+BTMWW.US,D,20230501,000000,0.0712,0.0885,0.065,0.0673,16100,0
+BTMWW.US,D,20230502,000000,0.0625,0.073999,0.06,0.0679,190263,0
+BTMWW.US,D,20230503,000000,0.062801,0.0664,0.062801,0.0664,2200,0
+BTMWW.US,D,20230504,000000,0.075,0.08,0.0628,0.0628,108977,0
+BTMWW.US,D,20230505,000000,0.072,0.072,0.061,0.072,5650,0
+BTMWW.US,D,20230508,000000,0.077,0.0795,0.065,0.075,139605,0
+BTMWW.US,D,20230509,000000,0.065,0.07875,0.065,0.0758,32948,0
+BTMWW.US,D,20230510,000000,0.074,0.0884,0.07,0.079,263389,0
+BTMWW.US,D,20230511,000000,0.08,0.102,0.08,0.1,670583,0
+BTMWW.US,D,20230512,000000,0.1049,0.1053,0.0801,0.0845,127473,0
+BTMWW.US,D,20230515,000000,0.089,0.093,0.08,0.084999,41269,0
+BTMWW.US,D,20230516,000000,0.0975,0.0975,0.0801,0.085,5900,0
+BTMWW.US,D,20230517,000000,0.085,0.0975,0.085,0.0975,18730,0
+BTMWW.US,D,20230518,000000,0.0948,0.0992,0.0835,0.0986,159366,0
+BTMWW.US,D,20230519,000000,0.1119,0.1119,0.092,0.092,62875,0
+BTMWW.US,D,20230522,000000,0.0999,0.0999,0.0818,0.0998,22323,0
+BTMWW.US,D,20230523,000000,0.095,0.0953,0.0949,0.0949,64968,0
+BTMWW.US,D,20230524,000000,0.1003,0.104,0.09,0.097,31334,0
+BTMWW.US,D,20230525,000000,0.1003,0.11,0.0826,0.085,47866,0
+BTMWW.US,D,20230526,000000,0.091,0.091,0.0826,0.0826,25262,0
+BTMWW.US,D,20230530,000000,0.09,0.09,0.0818,0.089899,90914,0
+BTMWW.US,D,20230531,000000,0.1,0.1,0.08,0.088,27070,0
+BTMWW.US,D,20230601,000000,0.0915,0.0915,0.085,0.088,9335,0
+BTMWW.US,D,20230602,000000,0.09555,0.098,0.088,0.098,2328,0
+BTMWW.US,D,20230606,000000,0.098,0.1,0.0918,0.0918,51910,0
+BTMWW.US,D,20230607,000000,0.0955,0.1,0.0818,0.0834,5684,0
+BTMWW.US,D,20230608,000000,0.11,0.11,0.091,0.095,4500,0
+BTMWW.US,D,20230609,000000,0.0979,0.1025,0.0663,0.0851,60272,0
+BTMWW.US,D,20230612,000000,0.1,0.1,0.0825,0.09775,9626,0
+BTMWW.US,D,20230613,000000,0.09,0.1,0.077599,0.0795,761515,0
+BTMWW.US,D,20230614,000000,0.0908,0.095,0.0685,0.085,25104,0
+BTMWW.US,D,20230615,000000,0.0948,0.0948,0.0828,0.0828,600,0
+BTMWW.US,D,20230616,000000,0.093,0.1,0.071,0.091,38804,0
+BTMWW.US,D,20230620,000000,0.13,0.1725,0.1012,0.1409,1727561,0
+BTMWW.US,D,20230621,000000,0.1375,0.2,0.1375,0.2,1967202,0
+BTMWW.US,D,20230622,000000,0.2,0.22,0.1975,0.21,188334,0
+BTMWW.US,D,20230623,000000,0.1567,0.2,0.15,0.173,499382,0
+BTMWW.US,D,20230626,000000,0.173,0.177,0.15,0.15,832610,0
+BTMWW.US,D,20230627,000000,0.15,0.15,0.11,0.115,522061,0
+BTMWW.US,D,20230628,000000,0.12,0.138,0.118876,0.13,262724,0
+BTMWW.US,D,20230629,000000,0.1204,0.1351,0.12,0.133,26750,0
+BTMWW.US,D,20230630,000000,0.1201,0.1425,0.11,0.135,89559,0
+BTMWW.US,D,20230703,000000,0.165,0.19,0.16,0.1701,124800,0
+BTMWW.US,D,20230705,000000,0.2,0.207,0.16,0.18,125925,0
+BTMWW.US,D,20230706,000000,0.185,0.185,0.1169,0.15,211568,0
+BTMWW.US,D,20230707,000000,0.150101,0.18939,0.15,0.15,133454,0
+BTMWW.US,D,20230710,000000,0.15,0.18,0.1232,0.165,370931,0
+BTMWW.US,D,20230711,000000,0.17,0.18,0.1501,0.1501,168305,0
+BTMWW.US,D,20230712,000000,0.1501,0.18,0.1501,0.16,71054,0
+BTMWW.US,D,20230713,000000,0.17,0.18,0.150899,0.17,237786,0
+BTMWW.US,D,20230714,000000,0.17,0.18,0.1699,0.1799,65759,0
+BTMWW.US,D,20230717,000000,0.179,0.2,0.1698,0.18,86374,0
+BTMWW.US,D,20230718,000000,0.1987,0.1987,0.1525,0.16,27184,0
+BTMWW.US,D,20230719,000000,0.1528,0.1716,0.151349,0.17,73011,0
+BTMWW.US,D,20230720,000000,0.17,0.1747,0.16,0.16,41289,0
+BTMWW.US,D,20230721,000000,0.175,0.27,0.175,0.2,661526,0
+BTMWW.US,D,20230724,000000,0.204,0.2475,0.204,0.23,831324,0
+BTMWW.US,D,20230725,000000,0.23,0.242399,0.2109,0.2109,45794,0
+BTMWW.US,D,20230726,000000,0.22,0.2819,0.22,0.2699,1509517,0
+BTMWW.US,D,20230727,000000,0.241,0.3,0.222,0.250101,84770,0
+BTMWW.US,D,20230728,000000,0.250101,0.3325,0.25,0.2795,37899,0
+BTMWW.US,D,20230731,000000,0.3101,0.335,0.246,0.26,87679,0
+BTMWW.US,D,20230801,000000,0.255,0.3077,0.2501,0.3,367764,0
+BTMWW.US,D,20230802,000000,0.3,0.3,0.2857,0.2895,9600,0
+BTMWW.US,D,20230803,000000,0.28,0.2907,0.28,0.2907,26700,0
+BTMWW.US,D,20230804,000000,0.3,0.3,0.278,0.29,96828,0
+BTMWW.US,D,20230807,000000,0.3221,0.3221,0.320899,0.320899,721,0
+BTMWW.US,D,20230808,000000,0.33,0.33,0.28,0.28,4621,0
+BTMWW.US,D,20230809,000000,0.2956,0.3,0.271,0.271,4587,0
+BTMWW.US,D,20230810,000000,0.272,0.283,0.25,0.273,1875682,0
+BTMWW.US,D,20230811,000000,0.32,0.32,0.23,0.25,158980,0
+BTMWW.US,D,20230814,000000,0.2064,0.295,0.2064,0.275,553884,0
+BTMWW.US,D,20230815,000000,0.257,0.3115,0.246,0.2751,137366,0
+BTMWW.US,D,20230816,000000,0.2742,0.2855,0.2482,0.2503,33103,0
+BTMWW.US,D,20230817,000000,0.2612,0.299,0.22,0.2304,40461,0
+BTMWW.US,D,20230818,000000,0.218649,0.25,0.218649,0.23,119376,0
+BTMWW.US,D,20230821,000000,0.23,0.2301,0.2001,0.2001,124717,0
+BTMWW.US,D,20230822,000000,0.2179,0.249899,0.201,0.202,8381,0
+BTMWW.US,D,20230823,000000,0.2219,0.25,0.204,0.24,523874,0
+BTMWW.US,D,20230824,000000,0.2051,0.2735,0.2021,0.2105,16720,0
+BTMWW.US,D,20230825,000000,0.23,0.25,0.2064,0.2064,50200,0
+BTMWW.US,D,20230828,000000,0.249799,0.249799,0.2058,0.2066,11969,0
+BTMWW.US,D,20230829,000000,0.2198,0.25,0.201,0.23,764673,0
+BTMWW.US,D,20230830,000000,0.2071,0.24,0.175,0.175,161989,0
+BTMWW.US,D,20230831,000000,0.1989,0.2025,0.185,0.1876,111355,0
+BTMWW.US,D,20230901,000000,0.229537,0.229537,0.155,0.17255,378314,0
+BTMWW.US,D,20230905,000000,0.1877,0.1988,0.185,0.1988,139274,0
+BTMWW.US,D,20230906,000000,0.1614,0.269899,0.1614,0.188,45766,0
+BTMWW.US,D,20230907,000000,0.1725,0.239,0.1725,0.1924,117555,0
+BTMWW.US,D,20230908,000000,0.1974,0.1975,0.1974,0.1975,2049,0
+BTMWW.US,D,20230911,000000,0.2,0.206,0.1875,0.206,801,0
+BTMWW.US,D,20230912,000000,0.2259,0.2259,0.1676,0.1725,13536,0
+BTMWW.US,D,20230913,000000,0.1895,0.24,0.1776,0.2,757764,0
+BTMWW.US,D,20230914,000000,0.2,0.24,0.195,0.225,194930,0
+BTMWW.US,D,20230915,000000,0.22,0.23,0.1962,0.2,290194,0
+BTMWW.US,D,20230918,000000,0.1904,0.2,0.1653,0.19,279406,0
+BTMWW.US,D,20230919,000000,0.18,0.2,0.17,0.1802,49207,0
+BTMWW.US,D,20230920,000000,0.18,0.19979,0.164598,0.1797,42999,0
+BTMWW.US,D,20230921,000000,0.1849,0.1849,0.17,0.18,1700,0
+BTMWW.US,D,20230922,000000,0.1801,0.1947,0.17,0.1701,10699,0
+BTMWW.US,D,20230925,000000,0.17,0.1886,0.1652,0.18,82706,0
+BTMWW.US,D,20230926,000000,0.18,0.195,0.176,0.195,20114,0
+BTMWW.US,D,20230928,000000,0.18,0.2275,0.170101,0.1975,89578,0
+BTMWW.US,D,20230929,000000,0.1799,0.1999,0.1799,0.1899,15697,0
+BTMWW.US,D,20231002,000000,0.1901,0.1901,0.1801,0.1803,6417,0
+BTMWW.US,D,20231003,000000,0.1786,0.1786,0.17,0.1701,8550,0
+BTMWW.US,D,20231004,000000,0.1701,0.1701,0.1502,0.17,99418,0
+BTMWW.US,D,20231005,000000,0.17,0.17,0.1651,0.17,9211,0
+BTMWW.US,D,20231006,000000,0.199899,0.2,0.1576,0.1654,28190,0
+BTMWW.US,D,20231009,000000,0.1705,0.175,0.17,0.17,3850,0
+BTMWW.US,D,20231010,000000,0.17,0.2,0.17,0.2,31000,0
+BTMWW.US,D,20231011,000000,0.1704,0.2084,0.17,0.1923,4152,0
+BTMWW.US,D,20231012,000000,0.17,0.17,0.17,0.17,551,0
+BTMWW.US,D,20231013,000000,0.1701,0.1725,0.17,0.17,3900,0
+BTMWW.US,D,20231016,000000,0.1868,0.209999,0.175,0.175,2121,0
+BTMWW.US,D,20231017,000000,0.17,0.17,0.17,0.17,1100,0
+BTMWW.US,D,20231019,000000,0.185,0.185,0.17,0.174899,60216,0
+BTMWW.US,D,20231023,000000,0.1897,0.2,0.1701,0.1701,1500,0
+BTMWW.US,D,20231024,000000,0.1898,0.1898,0.1506,0.1576,4800,0
+BTMWW.US,D,20231025,000000,0.17,0.17,0.1526,0.16,520150,0
+BTMWW.US,D,20231027,000000,0.16,0.1697,0.16,0.16,11022,0
+BTMWW.US,D,20231030,000000,0.1601,0.1601,0.1501,0.16,89368,0
+BTMWW.US,D,20231031,000000,0.16,0.16,0.14915,0.15,187352,0
+BTMWW.US,D,20231101,000000,0.1501,0.1605,0.1401,0.15,460101,0
+BTMWW.US,D,20231102,000000,0.15,0.15,0.15,0.15,121,0
+BTMWW.US,D,20231103,000000,0.15,0.15,0.15,0.15,15701,0
+BTMWW.US,D,20231106,000000,0.15,0.169501,0.15,0.15,17860,0
+BTMWW.US,D,20231107,000000,0.1501,0.169501,0.15,0.15,2700,0
+BTMWW.US,D,20231109,000000,0.189,0.189,0.1341,0.14,6572,0
+BTMWW.US,D,20231110,000000,0.1602,0.1602,0.1401,0.1401,381,0
+BTMWW.US,D,20231113,000000,0.14,0.14,0.0778,0.1025,182243,0
+BTMWW.US,D,20231114,000000,0.11,0.11,0.102,0.102,70902,0
+BTMWW.US,D,20231115,000000,0.1195,0.1489,0.11,0.11,871,0
+BTMWW.US,D,20231116,000000,0.119,0.119,0.105,0.105,12100,0
+BTMWW.US,D,20231117,000000,0.1089,0.1089,0.105,0.105,3528,0
+BTMWW.US,D,20231120,000000,0.105,0.119,0.102,0.1022,5072,0
+BTMWW.US,D,20231121,000000,0.11,0.11,0.1,0.1,10258,0
+BTMWW.US,D,20231127,000000,0.11,0.11,0.0826,0.0906,11448,0
+BTMWW.US,D,20231128,000000,0.1,0.1,0.0775,0.1,87145,0
+BTMWW.US,D,20231129,000000,0.11,0.1195,0.0901,0.0903,3311,0
+BTMWW.US,D,20231130,000000,0.1,0.1,0.1,0.1,45000,0
+BTMWW.US,D,20231201,000000,0.1,0.1485,0.1,0.1485,36100,0
+BTMWW.US,D,20231204,000000,0.1025,0.11,0.084799,0.1,186730,0
+BTMWW.US,D,20231205,000000,0.0999,0.1483,0.0932,0.127,633407,0
+BTMWW.US,D,20231206,000000,0.128,0.14,0.1021,0.115,54111,0
+BTMWW.US,D,20231207,000000,0.1386,0.18,0.11,0.1149,81215,0
+BTMWW.US,D,20231208,000000,0.11,0.119,0.0975,0.1025,291133,0
+BTMWW.US,D,20231211,000000,0.1099,0.12,0.1,0.1,76872,0
+BTMWW.US,D,20231212,000000,0.1,0.105,0.095,0.1,63986,0
+BTMWW.US,D,20231213,000000,0.109,0.109,0.095,0.0975,57684,0
+BTMWW.US,D,20231214,000000,0.09,0.11,0.07,0.0903,27340,0
+BTMWW.US,D,20231215,000000,0.1066,0.1076,0.092,0.1,50035,0
+BTMWW.US,D,20231218,000000,0.1001,0.1001,0.0998,0.1,13648,0
+BTMWW.US,D,20231219,000000,0.1066,0.11,0.095,0.0951,16562,0
+BTMWW.US,D,20231220,000000,0.114227,0.114227,0.1,0.1,2473,0
+BTMWW.US,D,20231222,000000,0.0956,0.1135,0.0956,0.102,23658,0
+BTMWW.US,D,20231226,000000,0.1076,0.11,0.09535,0.0971,51957,0
+BTMWW.US,D,20231227,000000,0.1,0.18,0.09,0.1113,486081,0
+BTMWW.US,D,20231228,000000,0.14,0.150101,0.11,0.1202,265676,0
+BTMWW.US,D,20231229,000000,0.1425,0.17,0.1325,0.145,781766,0
+BTMWW.US,D,20240102,000000,0.15,0.175,0.15,0.15,98070,0
+BTMWW.US,D,20240103,000000,0.15,0.163,0.15,0.15,30413,0
+BTMWW.US,D,20240104,000000,0.1649,0.1649,0.1205,0.135,206026,0
+BTMWW.US,D,20240105,000000,0.15,0.15,0.071,0.1,637284,0
+BTMWW.US,D,20240108,000000,0.1,0.118,0.085,0.1101,189331,0
+BTMWW.US,D,20240109,000000,0.1094,0.1124,0.0961,0.0962,15674,0
+BTMWW.US,D,20240110,000000,0.1,0.1099,0.0913,0.095,23310,0
+BTMWW.US,D,20240111,000000,0.129,0.15,0.11,0.125,525251,0
+BTMWW.US,D,20240112,000000,0.15,0.15,0.11,0.115,55986,0
+BTMWW.US,D,20240116,000000,0.119,0.119,0.1,0.1173,65188,0
+BTMWW.US,D,20240117,000000,0.12,0.13,0.095,0.13,240810,0
+BTMWW.US,D,20240118,000000,0.14,0.14,0.105,0.1299,26157,0
+BTMWW.US,D,20240119,000000,0.116351,0.13,0.105201,0.13,4467,0
+BTMWW.US,D,20240122,000000,0.1156,0.1156,0.105601,0.11,13287,0
+BTMWW.US,D,20240123,000000,0.1153,0.116,0.1051,0.1051,8357,0
+BTMWW.US,D,20240124,000000,0.12,0.12,0.114699,0.114699,1606,0
+BTMWW.US,D,20240125,000000,0.13,0.13,0.105,0.1051,4705,0
+BTMWW.US,D,20240126,000000,0.1289,0.1289,0.1175,0.1175,2542,0
+BTMWW.US,D,20240129,000000,0.15,0.15,0.1103,0.1196,151770,0
+BTMWW.US,D,20240130,000000,0.15,0.15,0.113,0.128,36673,0
+BTMWW.US,D,20240131,000000,0.1162,0.1295,0.114,0.1141,24817,0
+BTMWW.US,D,20240201,000000,0.1289,0.1289,0.095,0.1098,72355,0
+BTMWW.US,D,20240202,000000,0.101,0.1225,0.101,0.101,14477,0
+BTMWW.US,D,20240205,000000,0.096,0.1275,0.096,0.1175,7132,0
+BTMWW.US,D,20240206,000000,0.115,0.115,0.1002,0.1031,6481,0
+BTMWW.US,D,20240207,000000,0.100101,0.11,0.1,0.1026,33188,0
+BTMWW.US,D,20240208,000000,0.115,0.117,0.11,0.11005,36009,0
+BTMWW.US,D,20240209,000000,0.12,0.127,0.104,0.126,10709,0
+BTMWW.US,D,20240212,000000,0.128,0.145,0.12,0.1201,16639,0
+BTMWW.US,D,20240213,000000,0.13485,0.1349,0.1115,0.1135,21143,0
+BTMWW.US,D,20240214,000000,0.128454,0.1345,0.1115,0.1117,51343,0
+BTMWW.US,D,20240215,000000,0.11,0.1125,0.102,0.1021,11810,0
+BTMWW.US,D,20240216,000000,0.11,0.11,0.1,0.11,9649,0
+BTMWW.US,D,20240220,000000,0.11,0.11,0.097,0.11,27332,0
+BTMWW.US,D,20240221,000000,0.1051,0.1196,0.095,0.1099,7028,0
+BTMWW.US,D,20240222,000000,0.105,0.12,0.0911,0.12,47768,0
+BTMWW.US,D,20240223,000000,0.12,0.13,0.096,0.1057,37526,0
+BTMWW.US,D,20240226,000000,0.1298,0.1301,0.1156,0.1301,60493,0
+BTMWW.US,D,20240227,000000,0.11,0.13,0.1092,0.1203,18158,0
+BTMWW.US,D,20240228,000000,0.095,0.125,0.095,0.1001,61800,0
+BTMWW.US,D,20240229,000000,0.11,0.1236,0.11,0.115,41750,0
+BTMWW.US,D,20240301,000000,0.1128,0.12,0.105,0.10511,11346,0
+BTMWW.US,D,20240304,000000,0.105,0.12,0.105,0.12,34660,0
+BTMWW.US,D,20240305,000000,0.12,0.145,0.104,0.105,70913,0
+BTMWW.US,D,20240306,000000,0.1051,0.1199,0.099,0.1149,2966,0
+BTMWW.US,D,20240307,000000,0.102015,0.118,0.099,0.1021,9274,0
+BTMWW.US,D,20240308,000000,0.1098,0.1117,0.102,0.11,31062,0
+BTMWW.US,D,20240311,000000,0.1024,0.12,0.1024,0.104,24863,0
+BTMWW.US,D,20240312,000000,0.1179,0.1179,0.093,0.0951,73107,0
+BTMWW.US,D,20240313,000000,0.11,0.145,0.11,0.13,122540,0
+BTMWW.US,D,20240314,000000,0.13,0.13,0.1022,0.12,106774,0
+BTMWW.US,D,20240315,000000,0.15,0.15,0.1099,0.14,155091,0
+BTMWW.US,D,20240318,000000,0.14,0.14,0.1222,0.13,20128,0
+BTMWW.US,D,20240319,000000,0.1125,0.15,0.1123,0.12201,45349,0
+BTMWW.US,D,20240320,000000,0.1221,0.1221,0.112575,0.1133,19455,0
+BTMWW.US,D,20240321,000000,0.112601,0.1325,0.1119,0.1136,98170,0
+BTMWW.US,D,20240322,000000,0.1317,0.1318,0.13,0.13,9756,0
+BTMWW.US,D,20240325,000000,0.12,0.12,0.0971,0.0999,198068,0
+BTMWW.US,D,20240326,000000,0.097,0.097,0.081,0.0898,67899,0
+BTMWW.US,D,20240327,000000,0.0851,0.1,0.0851,0.1,9948,0
+BTMWW.US,D,20240328,000000,0.0949,0.095,0.08,0.0949,14844,0
+BTMWW.US,D,20240401,000000,0.0922,0.0974,0.08,0.082,8215,0
+BTMWW.US,D,20240402,000000,0.0803,0.0849,0.07,0.0844,34936,0
+BTMWW.US,D,20240403,000000,0.084,0.084,0.078,0.078,9382,0
+BTMWW.US,D,20240404,000000,0.08,0.095,0.08,0.0944,527151,0
+BTMWW.US,D,20240405,000000,0.0805,0.0805,0.079899,0.08,45480,0
+BTMWW.US,D,20240408,000000,0.0802,0.089699,0.061,0.0799,47623,0
+BTMWW.US,D,20240409,000000,0.0616,0.0723,0.0615,0.07,21077,0
+BTMWW.US,D,20240410,000000,0.0701,0.0799,0.0701,0.0701,19818,0
+BTMWW.US,D,20240411,000000,0.070001,0.070001,0.070001,0.070001,2655,0
+BTMWW.US,D,20240412,000000,0.0797,0.08,0.075,0.079,18725,0
+BTMWW.US,D,20240415,000000,0.075,0.0815,0.07,0.07,23852,0
+BTMWW.US,D,20240416,000000,0.0799,0.0799,0.07,0.07,14903,0
+BTMWW.US,D,20240417,000000,0.075,0.1,0.075,0.1,106920,0
+BTMWW.US,D,20240418,000000,0.0921,0.1,0.081,0.09,119382,0
+BTMWW.US,D,20240419,000000,0.1,0.1,0.081201,0.0885,11881,0
+BTMWW.US,D,20240422,000000,0.09,0.09,0.09,0.09,130,0
+BTMWW.US,D,20240423,000000,0.0821,0.085,0.081,0.081,7108,0
+BTMWW.US,D,20240424,000000,0.081,0.0825,0.079,0.079,10326,0
+BTMWW.US,D,20240425,000000,0.06,0.09,0.06,0.09,5203,0
+BTMWW.US,D,20240426,000000,0.09,0.09,0.0899,0.09,4510,0
+BTMWW.US,D,20240429,000000,0.075,0.080001,0.075,0.0759,5845,0
+BTMWW.US,D,20240430,000000,0.075,0.098,0.075,0.0935,28983,0
+BTMWW.US,D,20240501,000000,0.090001,0.095,0.090001,0.095,2810,0
+BTMWW.US,D,20240502,000000,0.1,0.1,0.09,0.09,1481,0
+BTMWW.US,D,20240506,000000,0.09,0.1,0.0868,0.0869,17672,0
+BTMWW.US,D,20240507,000000,0.09,0.09,0.0842,0.0842,8522,0
+BTMWW.US,D,20240508,000000,0.08,0.089,0.061,0.08,96123,0
+BTMWW.US,D,20240509,000000,0.099899,0.099899,0.07,0.0807,4222,0
+BTMWW.US,D,20240510,000000,0.08,0.08,0.072,0.072,7473,0
+BTMWW.US,D,20240513,000000,0.0731,0.089,0.065,0.082,18541,0
+BTMWW.US,D,20240515,000000,0.08,0.0844,0.076823,0.0844,1287,0
+BTMWW.US,D,20240516,000000,0.082999,0.083,0.0631,0.068,38041,0
+BTMWW.US,D,20240517,000000,0.075,0.075,0.07,0.0749,9081,0
+BTMWW.US,D,20240520,000000,0.075,0.075,0.065,0.073,3645,0
+BTMWW.US,D,20240521,000000,0.075,0.08,0.0674,0.08,18628,0
+BTMWW.US,D,20240522,000000,0.077408,0.077408,0.0701,0.0701,1790,0
+BTMWW.US,D,20240523,000000,0.075,0.0798,0.07,0.07,1376,0
+BTMWW.US,D,20240524,000000,0.08,0.09,0.0702,0.0702,74710,0
+BTMWW.US,D,20240528,000000,0.085,0.085,0.066,0.07,10008,0
+BTMWW.US,D,20240529,000000,0.0661,0.0749,0.066,0.0691,10042,0
+BTMWW.US,D,20240530,000000,0.08,0.08,0.067,0.078999,12881,0
+BTMWW.US,D,20240531,000000,0.076,0.076,0.0678,0.071,7500,0
+BTMWW.US,D,20240603,000000,0.071,0.075,0.071,0.075,1281,0
+BTMWW.US,D,20240604,000000,0.079,0.079,0.066,0.0775,1786,0
+BTMWW.US,D,20240605,000000,0.067,0.074999,0.067,0.074999,3000,0
+BTMWW.US,D,20240606,000000,0.072,0.072,0.0676,0.0712,33159,0
+BTMWW.US,D,20240607,000000,0.069,0.0698,0.0676,0.0698,15390,0
+BTMWW.US,D,20240610,000000,0.071,0.071,0.07,0.07,30064,0
+BTMWW.US,D,20240612,000000,0.067,0.068,0.067,0.068,3299,0
+BTMWW.US,D,20240613,000000,0.07,0.07,0.069,0.0695,4177,0
+BTMWW.US,D,20240614,000000,0.0601,0.0777,0.0601,0.0715,48620,0
+BTMWW.US,D,20240617,000000,0.0788,0.0788,0.0666,0.0769,9323,0
+BTMWW.US,D,20240618,000000,0.07999,0.07999,0.0729,0.075,4243,0
+BTMWW.US,D,20240620,000000,0.075,0.075,0.0666,0.0666,6917,0
+BTMWW.US,D,20240621,000000,0.0799,0.0799,0.065,0.065,5086,0
+BTMWW.US,D,20240624,000000,0.079,0.079,0.061,0.0611,15267,0
+BTMWW.US,D,20240625,000000,0.061,0.06255,0.0495,0.0599,151034,0
+BTMWW.US,D,20240626,000000,0.0596,0.0596,0.051,0.051,16751,0
+BTMWW.US,D,20240627,000000,0.045,0.059999,0.045,0.047999,8343,0
+BTMWW.US,D,20240628,000000,0.06,0.06,0.0473,0.0473,21262,0
+BTMWW.US,D,20240701,000000,0.045,0.0502,0.045,0.0452,16638,0
+BTMWW.US,D,20240702,000000,0.05659,0.05659,0.0444,0.0444,46885,0
+BTMWW.US,D,20240703,000000,0.05,0.05,0.037,0.045,115112,0
+BTMWW.US,D,20240705,000000,0.05,0.05,0.0444,0.0449,8762,0
+BTMWW.US,D,20240708,000000,0.036,0.045,0.036,0.045,16921,0
+BTMWW.US,D,20240709,000000,0.038,0.044,0.036,0.044,21387,0
+BTMWW.US,D,20240710,000000,0.0392,0.05,0.0392,0.0392,5212,0
+BTMWW.US,D,20240711,000000,0.036,0.0499,0.036,0.0475,60526,0
+BTMWW.US,D,20240712,000000,0.049,0.049,0.0445,0.0467,96961,0
+BTMWW.US,D,20240715,000000,0.05,0.0551,0.04,0.04275,28049,0
+BTMWW.US,D,20240716,000000,0.051,0.051,0.04545,0.0467,32039,0
+BTMWW.US,D,20240717,000000,0.0421,0.0479,0.0421,0.0465,15735,0
+BTMWW.US,D,20240718,000000,0.05,0.05,0.042101,0.0472,21230,0
+BTMWW.US,D,20240719,000000,0.0486,0.05,0.042,0.05,45265,0
+BTMWW.US,D,20240722,000000,0.051,0.051,0.042,0.048,94759,0
+BTMWW.US,D,20240723,000000,0.0499,0.0499,0.04,0.0477,18123,0
+BTMWW.US,D,20240724,000000,0.045,0.0488,0.045,0.0463,55291,0
+BTMWW.US,D,20240725,000000,0.051,0.051,0.0422,0.04499,258445,0
+BTMWW.US,D,20240726,000000,0.045,0.05,0.04,0.0451,19115,0
+BTMWW.US,D,20240729,000000,0.0401,0.04895,0.0401,0.0478,45425,0
+BTMWW.US,D,20240730,000000,0.0473,0.05,0.044,0.044,33743,0
+BTMWW.US,D,20240731,000000,0.044,0.05,0.04,0.049922,11059,0
+BTMWW.US,D,20240801,000000,0.0498,0.0498,0.0426,0.044,26728,0
+BTMWW.US,D,20240802,000000,0.0459,0.0499,0.0401,0.045,3393,0
+BTMWW.US,D,20240805,000000,0.0402,0.049,0.0367,0.0416,9620,0
+BTMWW.US,D,20240806,000000,0.0325,0.03995,0.032,0.035,27722,0
+BTMWW.US,D,20240807,000000,0.0398,0.0402,0.0397,0.0401,6394,0
+BTMWW.US,D,20240808,000000,0.04,0.04,0.04,0.04,1827,0
+BTMWW.US,D,20240809,000000,0.0389,0.04,0.0389,0.04,31374,0
+BTMWW.US,D,20240812,000000,0.0402,0.047,0.04,0.0403,59335,0
+BTMWW.US,D,20240813,000000,0.0403,0.0441,0.04,0.0441,41000,0
+BTMWW.US,D,20240814,000000,0.0415,0.048,0.0415,0.048,63195,0
+BTMWW.US,D,20240815,000000,0.049,0.05,0.04,0.05,54112,0
+BTMWW.US,D,20240816,000000,0.0499,0.05505,0.0402,0.0402,122168,0
+BTMWW.US,D,20240819,000000,0.0498,0.0625,0.0498,0.0545,20458,0
+BTMWW.US,D,20240820,000000,0.062399,0.062399,0.05,0.0501,79701,0
+BTMWW.US,D,20240821,000000,0.0501,0.061,0.05,0.06,109750,0
+BTMWW.US,D,20240822,000000,0.06,0.06,0.0587,0.06,26298,0
+BTMWW.US,D,20240823,000000,0.06,0.06,0.05,0.0599,1222395,0
+BTMWW.US,D,20240826,000000,0.06,0.06,0.06,0.06,28851,0
+BTMWW.US,D,20240827,000000,0.06,0.06,0.0501,0.0501,33439,0
+BTMWW.US,D,20240828,000000,0.055,0.055,0.0451,0.0451,209412,0
+BTMWW.US,D,20240829,000000,0.048,0.054799,0.048,0.054799,448,0
+BTMWW.US,D,20240830,000000,0.0501,0.0512,0.0475,0.0512,10840,0
+BTMWW.US,D,20240903,000000,0.055,0.055,0.0311,0.0317,175838,0
+BTMWW.US,D,20240904,000000,0.0399,0.05,0.036,0.05,3616,0
+BTMWW.US,D,20240905,000000,0.0495,0.054799,0.0402,0.0404,110880,0
+BTMWW.US,D,20240906,000000,0.0496,0.06,0.041,0.0455,52185,0
+BTMWW.US,D,20240909,000000,0.0598,0.06,0.0424,0.0503,7318,0
+BTMWW.US,D,20240910,000000,0.0566,0.0566,0.0452,0.0452,6856,0
+BTMWW.US,D,20240912,000000,0.06,0.06,0.04,0.054492,3649,0
+BTMWW.US,D,20240913,000000,0.055999,0.056,0.0442,0.0442,6808,0
+BTMWW.US,D,20240916,000000,0.048313,0.0566,0.048313,0.0566,1176,0
+BTMWW.US,D,20240917,000000,0.0421,0.049999,0.04,0.0498,34675,0
+BTMWW.US,D,20240918,000000,0.0495,0.0495,0.0495,0.0495,407,0
+BTMWW.US,D,20240919,000000,0.045,0.0451,0.045,0.0451,525,0
+BTMWW.US,D,20240920,000000,0.0496,0.04979,0.03,0.0479,1098220,0
+BTMWW.US,D,20240923,000000,0.0496,0.0496,0.036,0.0403,558,0
+BTMWW.US,D,20240924,000000,0.0481,0.05,0.0449,0.0468,16401,0
+BTMWW.US,D,20240925,000000,0.0496,0.053526,0.0422,0.053526,10574,0
+BTMWW.US,D,20240926,000000,0.0549,0.0549,0.04,0.0422,10642,0
+BTMWW.US,D,20240927,000000,0.0429,0.056499,0.0429,0.05,44796,0
+BTMWW.US,D,20240930,000000,0.0595,0.0595,0.042,0.049899,34376,0
+BTMWW.US,D,20241001,000000,0.0565,0.0566,0.0493,0.05,2802,0
+BTMWW.US,D,20241002,000000,0.05,0.05,0.0431,0.0431,6796,0
+BTMWW.US,D,20241003,000000,0.0549,0.0549,0.0429,0.0429,1052,0
+BTMWW.US,D,20241004,000000,0.0502,0.0549,0.043,0.0524,11121,0
+BTMWW.US,D,20241007,000000,0.1435,0.1435,0.0434,0.05,185575,0
+BTMWW.US,D,20241008,000000,0.042,0.05,0.042,0.049899,22656,0
+BTMWW.US,D,20241009,000000,0.0434,0.0489,0.0434,0.0485,1355,0
+BTMWW.US,D,20241010,000000,0.0499,0.0499,0.0445,0.0472,36838,0
+BTMWW.US,D,20241011,000000,0.0494,0.0494,0.0434,0.0457,4544,0
+BTMWW.US,D,20241014,000000,0.0457,0.049999,0.0351,0.0457,79422,0
+BTMWW.US,D,20241015,000000,0.048,0.048,0.046,0.0477,13615,0
+BTMWW.US,D,20241016,000000,0.0354,0.0498,0.035,0.048399,17730,0
+BTMWW.US,D,20241017,000000,0.049,0.049,0.0478,0.049,1016,0
+BTMWW.US,D,20241018,000000,0.04,0.0499,0.04,0.049,6527,0
+BTMWW.US,D,20241021,000000,0.0599,0.08749,0.0406,0.043,115645,0
+BTMWW.US,D,20241022,000000,0.041,0.0478,0.041,0.0438,2013,0
+BTMWW.US,D,20241023,000000,0.045,0.0477,0.0411,0.0477,9860,0
+BTMWW.US,D,20241024,000000,0.05,0.056,0.0421,0.0441,28101,0
+BTMWW.US,D,20241025,000000,0.042675,0.052901,0.042675,0.0501,9211,0
+BTMWW.US,D,20241028,000000,0.0499,0.0563,0.041,0.0523,66588,0
+BTMWW.US,D,20241029,000000,0.0825,0.0849,0.05,0.0514,104895,0
+BTMWW.US,D,20241030,000000,0.05,0.055,0.0451,0.05,30335,0
+BTMWW.US,D,20241031,000000,0.0598,0.06,0.05,0.06,49499,0
+BTMWW.US,D,20241101,000000,0.05,0.0599,0.05,0.0594,62159,0
+BTMWW.US,D,20241104,000000,0.0401,0.05,0.0401,0.0499,40321,0
+BTMWW.US,D,20241105,000000,0.0699,0.0699,0.0401,0.047,79217,0
+BTMWW.US,D,20241106,000000,0.049999,0.06,0.0431,0.05,168619,0
+BTMWW.US,D,20241107,000000,0.0499,0.05,0.0433,0.05,34527,0
+BTMWW.US,D,20241108,000000,0.05,0.05,0.0416,0.0498,14047,0
+BTMWW.US,D,20241111,000000,0.05,0.09,0.05,0.08,941283,0
+BTMWW.US,D,20241112,000000,0.1,0.12,0.0823,0.095,1937581,0
+BTMWW.US,D,20241113,000000,0.1,0.1,0.0655,0.08,293821,0
+BTMWW.US,D,20241114,000000,0.0999,0.0999,0.075,0.08,94421,0
+BTMWW.US,D,20241115,000000,0.0896,0.0896,0.06,0.08,94863,0
+BTMWW.US,D,20241118,000000,0.0799,0.0875,0.0602,0.083,97903,0
+BTMWW.US,D,20241119,000000,0.08,0.09,0.078861,0.0849,93659,0
+BTMWW.US,D,20241120,000000,0.09,0.09,0.076001,0.08,35705,0
+BTMWW.US,D,20241121,000000,0.09,0.09,0.06,0.06125,124750,0
+BTMWW.US,D,20241122,000000,0.0701,0.09,0.0701,0.0846,236573,0
+BTMWW.US,D,20241125,000000,0.0989,0.1,0.0654,0.0898,72543,0
+BTMWW.US,D,20241126,000000,0.0818,0.0898,0.0661,0.0898,40177,0
+BTMWW.US,D,20241127,000000,0.0584,0.0884,0.0584,0.0815,293053,0
+BTMWW.US,D,20241129,000000,0.0882,0.09,0.08,0.0877,148130,0
+BTMWW.US,D,20241202,000000,0.11,0.11,0.0644,0.079999,174173,0
+BTMWW.US,D,20241203,000000,0.087,0.09,0.0646,0.0646,82801,0
+BTMWW.US,D,20241204,000000,0.0797,0.108,0.065,0.07564,260007,0
+BTMWW.US,D,20241205,000000,0.0895,0.096,0.074505,0.074505,108555,0
+BTMWW.US,D,20241206,000000,0.08,0.08,0.067301,0.078,52416,0
+BTMWW.US,D,20241209,000000,0.0795,0.08,0.070001,0.0743,22090,0
+BTMWW.US,D,20241210,000000,0.08,0.08,0.0673,0.0786,49848,0
+BTMWW.US,D,20241211,000000,0.079,0.0798,0.0704,0.0798,32130,0
+BTMWW.US,D,20241212,000000,0.0848,0.0875,0.0716,0.0801,167083,0
+BTMWW.US,D,20241213,000000,0.08,0.084,0.0744,0.0744,5368,0
+BTMWW.US,D,20241216,000000,0.08,0.08,0.0733,0.0751,42523,0
+BTMWW.US,D,20241217,000000,0.08,0.08499,0.0733,0.0741,40046,0
+BTMWW.US,D,20241218,000000,0.0796,0.0825,0.075,0.0822,27510,0
+BTMWW.US,D,20241219,000000,0.0822,0.0822,0.066,0.0792,109746,0
+BTMWW.US,D,20241220,000000,0.07,0.0786,0.0661,0.072,14148,0
+BTMWW.US,D,20241223,000000,0.0664,0.075,0.066,0.075,34201,0
+BTMWW.US,D,20241224,000000,0.066,0.0725,0.066,0.0706,7426,0
+BTMWW.US,D,20241226,000000,0.0705,0.074,0.07,0.070001,45028,0
+BTMWW.US,D,20241227,000000,0.07,0.0731,0.0651,0.0721,95449,0
+BTMWW.US,D,20241230,000000,0.0701,0.0742,0.07,0.0701,8278,0
+BTMWW.US,D,20241231,000000,0.0727,0.0727,0.064,0.066,52790,0
+BTMWW.US,D,20250102,000000,0.0611,0.0728,0.0611,0.0655,45269,0
+BTMWW.US,D,20250103,000000,0.0727,0.0727,0.0651,0.070999,54776,0
+BTMWW.US,D,20250106,000000,0.07,0.0729,0.0699,0.07025,11922,0
+BTMWW.US,D,20250107,000000,0.0729,0.08,0.0651,0.0775,77456,0
+BTMWW.US,D,20250108,000000,0.08,0.08,0.066,0.066,9848,0
+BTMWW.US,D,20250110,000000,0.09,0.09,0.0651,0.074,96753,0
+BTMWW.US,D,20250113,000000,0.0653,0.08,0.0653,0.072,25041,0
+BTMWW.US,D,20250114,000000,0.08,0.08,0.072,0.0799,34311,0
+BTMWW.US,D,20250115,000000,0.09,0.0913,0.0756,0.09,84246,0
+BTMWW.US,D,20250116,000000,0.09,0.09,0.0655,0.066,250551,0
+BTMWW.US,D,20250117,000000,0.0782,0.09,0.078,0.089,55343,0
+BTMWW.US,D,20250121,000000,0.095,0.095,0.066,0.0825,199265,0
+BTMWW.US,D,20250122,000000,0.08,0.086917,0.0651,0.068,209778,0
+BTMWW.US,D,20250123,000000,0.0794,0.0794,0.066,0.0725,14707,0
+BTMWW.US,D,20250124,000000,0.07,0.0787,0.07,0.072,5398,0
+BTMWW.US,D,20250127,000000,0.0777,0.0777,0.07325,0.075399,15229,0
+BTMWW.US,D,20250128,000000,0.0754,0.0754,0.069,0.0714,20206,0
+BTMWW.US,D,20250129,000000,0.074999,0.074999,0.0699,0.072,32970,0
+BTMWW.US,D,20250130,000000,0.074,0.074,0.072,0.0729,14894,0
+BTMWW.US,D,20250131,000000,0.0757,0.08,0.072,0.08,24685,0
+BTMWW.US,D,20250203,000000,0.087498,0.089,0.08,0.085,53560,0
+BTMWW.US,D,20250204,000000,0.085,0.085,0.07,0.072,103794,0
+BTMWW.US,D,20250205,000000,0.08,0.08,0.069,0.0751,23033,0
+BTMWW.US,D,20250206,000000,0.08,0.08,0.066,0.0752,79385,0
+BTMWW.US,D,20250207,000000,0.0775,0.0775,0.0655,0.0696,22327,0
+BTMWW.US,D,20250210,000000,0.0775,0.0776,0.0731,0.074,50240,0
+BTMWW.US,D,20250211,000000,0.08,0.08,0.069,0.0729,58275,0
+BTMWW.US,D,20250212,000000,0.08,0.0801,0.067999,0.0709,146422,0
+BTMWW.US,D,20250213,000000,0.0784,0.0785,0.075,0.076,49400,0
+BTMWW.US,D,20250214,000000,0.0802,0.082501,0.076,0.08,50413,0
+BTMWW.US,D,20250218,000000,0.085,0.09,0.082,0.0874,54766,0
+BTMWW.US,D,20250219,000000,0.0875,0.0875,0.079,0.0799,48472,0
+BTMWW.US,D,20250220,000000,0.079,0.079,0.0711,0.0712,88057,0
+BTMWW.US,D,20250221,000000,0.0749,0.075,0.071,0.075,5747,0
+BTMWW.US,D,20250224,000000,0.07,0.074299,0.069,0.069999,46923,0
+BTMWW.US,D,20250225,000000,0.0699,0.075,0.0512,0.075,20214,0
+BTMWW.US,D,20250226,000000,0.07,0.07,0.0637,0.069999,32713,0
+BTMWW.US,D,20250227,000000,0.07,0.07,0.067,0.067,8019,0
+BTMWW.US,D,20250228,000000,0.065,0.07,0.064,0.07,243799,0
+BTMWW.US,D,20250303,000000,0.07,0.074499,0.0625,0.0633,27418,0
+BTMWW.US,D,20250304,000000,0.0735,0.0735,0.0633,0.064949,18777,0
+BTMWW.US,D,20250305,000000,0.0666,0.0726,0.0515,0.07,35048,0
+BTMWW.US,D,20250306,000000,0.075,0.075,0.06,0.0715,8514,0
+BTMWW.US,D,20250307,000000,0.0723,0.0723,0.0612,0.068,5690,0
+BTMWW.US,D,20250310,000000,0.0724,0.0724,0.065651,0.07,38223,0
+BTMWW.US,D,20250311,000000,0.07,0.07,0.0531,0.0678,53377,0
+BTMWW.US,D,20250312,000000,0.0701,0.071251,0.0531,0.0671,86084,0
+BTMWW.US,D,20250313,000000,0.0666,0.0685,0.066,0.0685,14920,0
+BTMWW.US,D,20250314,000000,0.07,0.0701,0.0622,0.069999,24511,0
+BTMWW.US,D,20250317,000000,0.075,0.075,0.065614,0.07,44325,0
+BTMWW.US,D,20250318,000000,0.065,0.067,0.0606,0.0606,24007,0
+BTMWW.US,D,20250319,000000,0.0724,0.0724,0.0626,0.0699,27918,0
+BTMWW.US,D,20250320,000000,0.0699,0.0737,0.065,0.0651,44863,0
+BTMWW.US,D,20250321,000000,0.07,0.07,0.0605,0.06719,23010,0
+BTMWW.US,D,20250324,000000,0.0724,0.0724,0.067,0.07,39264,0
+BTMWW.US,D,20250325,000000,0.0701,0.07395,0.067,0.0699,68673,0
+BTMWW.US,D,20250326,000000,0.0681,0.0681,0.0681,0.0681,1744,0
+BTMWW.US,D,20250327,000000,0.0682,0.0682,0.0671,0.0671,22712,0
+BTMWW.US,D,20250328,000000,0.0696,0.0696,0.066,0.0661,32676,0
+BTMWW.US,D,20250331,000000,0.07,0.07,0.068,0.07,6788,0
+BTMWW.US,D,20250401,000000,0.070001,0.0725,0.0626,0.063001,36193,0
+BTMWW.US,D,20250402,000000,0.0649,0.07,0.064027,0.0691,10471,0
+BTMWW.US,D,20250403,000000,0.075,0.075,0.0676,0.0677,5347,0
+BTMWW.US,D,20250404,000000,0.065,0.069,0.0626,0.0628,39388,0
+BTMWW.US,D,20250407,000000,0.0629,0.0629,0.0591,0.06,12471,0
+BTMWW.US,D,20250408,000000,0.0629,0.0629,0.06,0.06,4284,0
+BTMWW.US,D,20250409,000000,0.0599,0.0599,0.059,0.059,4796,0
+BTMWW.US,D,20250410,000000,0.059,0.059,0.059,0.059,685,0
+BTMWW.US,D,20250411,000000,0.059,0.05945,0.059,0.05945,366,0
+BTMWW.US,D,20250414,000000,0.0599,0.06,0.0516,0.0516,157087,0
+BTMWW.US,D,20250415,000000,0.0549,0.055,0.0511,0.055,9842,0
+BTMWW.US,D,20250416,000000,0.0549,0.0549,0.0549,0.0549,1132,0
+BTMWW.US,D,20250417,000000,0.0511,0.055,0.0505,0.055,47664,0
+BTMWW.US,D,20250421,000000,0.055,0.055,0.0549,0.0549,392,0
+BTMWW.US,D,20250422,000000,0.0506,0.0506,0.047,0.05,14790,0
+BTMWW.US,D,20250423,000000,0.0485,0.059001,0.0485,0.055,92916,0
+BTMWW.US,D,20250424,000000,0.0627,0.0627,0.0501,0.055,53879,0
+BTMWW.US,D,20250425,000000,0.052002,0.0556,0.05,0.055,58407,0
+BTMWW.US,D,20250428,000000,0.051,0.054899,0.051,0.054899,1714,0
+BTMWW.US,D,20250429,000000,0.052,0.052,0.047,0.051,64779,0
+BTMWW.US,D,20250430,000000,0.0491,0.0509,0.0491,0.0509,4043,0
+BTMWW.US,D,20250501,000000,0.0508,0.054899,0.048,0.0481,11115,0
+BTMWW.US,D,20250502,000000,0.053799,0.0539,0.0489,0.051981,10425,0
+BTMWW.US,D,20250505,000000,0.048,0.048,0.048,0.048,11738,0
+BTMWW.US,D,20250506,000000,0.05,0.0536,0.0483,0.0483,8004,0
+BTMWW.US,D,20250507,000000,0.051899,0.051899,0.051899,0.051899,8766,0
+BTMWW.US,D,20250508,000000,0.0516,0.052,0.049101,0.050351,7815,0
+BTMWW.US,D,20250509,000000,0.052,0.0547,0.0515,0.0547,22142,0
+BTMWW.US,D,20250512,000000,0.055,0.059,0.052,0.055,58315,0
+BTMWW.US,D,20250513,000000,0.052,0.0624,0.052,0.06,218022,0
+BTMWW.US,D,20250514,000000,0.06,0.0698,0.055,0.06,77448,0
+BTMWW.US,D,20250515,000000,0.07,0.09,0.07,0.085,499370,0
+BTMWW.US,D,20250516,000000,0.0703,0.1499,0.0703,0.13,460310,0
+BTMWW.US,D,20250519,000000,0.14,0.165,0.10521,0.14,267350,0
+BTMWW.US,D,20250520,000000,0.17,0.17,0.14,0.1499,115666,0
+BTMWW.US,D,20250521,000000,0.1302,0.195,0.1302,0.17,267478,0
+BTMWW.US,D,20250522,000000,0.195,0.2,0.164,0.19,454178,0
+BTMWW.US,D,20250523,000000,0.22,0.24,0.185,0.191999,285668,0
+BTMWW.US,D,20250527,000000,0.2,0.25,0.180001,0.25,296752,0
+BTMWW.US,D,20250528,000000,0.295,0.295,0.1996,0.225,268938,0
+BTMWW.US,D,20250529,000000,0.235,0.287,0.2128,0.233,209180,0
+BTMWW.US,D,20250530,000000,0.266,0.2918,0.2475,0.2546,305468,0
+BTMWW.US,D,20250602,000000,0.2546,0.265,0.2224,0.255,421840,0
+BTMWW.US,D,20250603,000000,0.2599,0.35,0.2401,0.3187,633943,0
+BTMWW.US,D,20250604,000000,0.363,0.363,0.308,0.33,310440,0
+BTMWW.US,D,20250605,000000,0.35,0.35,0.193,0.2497,331264,0
+BTMWW.US,D,20250606,000000,0.2411,0.299,0.2354,0.2848,253788,0
+BTMWW.US,D,20250609,000000,0.29,0.38,0.2848,0.3799,1173840,0
+BTMWW.US,D,20250610,000000,0.3835,0.47,0.3799,0.4395,827370,0
+BTMWW.US,D,20250611,000000,0.4799,0.6158,0.4202,0.5277,1162246,0
+BTMWW.US,D,20250612,000000,0.55,0.6494,0.47,0.5782,1233458,0
+BTMWW.US,D,20250613,000000,0.57,0.65,0.508,0.6102,731496,0
+BTMWW.US,D,20250616,000000,0.62,0.69,0.5325,0.6527,612131,0
+BTMWW.US,D,20250617,000000,0.69,0.73,0.52,0.61,1046641,0
+BTMWW.US,D,20250618,000000,0.6,0.6649,0.4468,0.5189,322486,0
+BTMWW.US,D,20250620,000000,0.53,0.64,0.47,0.5999,486508,0
+BTMWW.US,D,20250623,000000,0.59,0.59,0.42,0.5156,636283,0
+BTMWW.US,D,20250624,000000,0.52,0.52,0.46,0.5,406208,0
+BTMWW.US,D,20250625,000000,0.5,0.5,0.425,0.4591,228091,0
+BTMWW.US,D,20250626,000000,0.4385,0.5405,0.4385,0.4788,116968,0
+BTMWW.US,D,20250627,000000,0.498,0.498,0.41,0.4185,156704,0
+BTMWW.US,D,20250630,000000,0.41,0.42,0.33,0.3979,260243,0
+BTMWW.US,D,20250701,000000,0.3785,0.4,0.3445,0.37,217274,0
+BTMWW.US,D,20250702,000000,0.3524,0.5512,0.3524,0.53,234551,0
+BTMWW.US,D,20250703,000000,0.5294,0.54999,0.4672,0.51,63500,0
+BTMWW.US,D,20250707,000000,0.491,0.6,0.491,0.56,181827,0
+BTMWW.US,D,20250708,000000,0.62,0.62,0.525,0.5432,115131,0
+BTMWW.US,D,20250709,000000,0.56,0.5754,0.4608,0.5,489074,0
+BTMWW.US,D,20250710,000000,0.4863,0.52,0.455,0.4752,134353,0
+BTMWW.US,D,20250711,000000,0.53,0.5822,0.481,0.481,168771,0
+BTMWW.US,D,20250714,000000,0.589,0.589,0.486,0.49,48586,0
+BTMWW.US,D,20250715,000000,0.5,0.5,0.43,0.43,64681,0
+BTMWW.US,D,20250716,000000,0.45,0.55,0.45,0.53,441850,0
+BTMWW.US,D,20250717,000000,0.56,0.5799,0.5,0.51,24505,0
+BTMWW.US,D,20250718,000000,0.58,0.75,0.55,0.5915,502664,0
+BTMWW.US,D,20250721,000000,0.68,0.6903,0.58,0.6075,82586,0
+BTMWW.US,D,20250722,000000,0.68,0.68,0.5012,0.5558,72190,0
+BTMWW.US,D,20250723,000000,0.63,0.63,0.5175,0.562,35390,0
+BTMWW.US,D,20250724,000000,0.52,0.5998,0.5175,0.5501,15399,0
+BTMWW.US,D,20250725,000000,0.58,0.595,0.5227,0.5303,7349,0
+BTMWW.US,D,20250728,000000,0.5145,0.5398,0.49,0.50875,72072,0
+BTMWW.US,D,20250729,000000,0.5,0.51,0.45,0.49,70936,0
+BTMWW.US,D,20250730,000000,0.55,0.55,0.46,0.4901,220712,0
+BTMWW.US,D,20250731,000000,0.5,0.5549,0.49,0.4951,27350,0
+BTMWW.US,D,20250801,000000,0.5,0.5,0.36,0.400101,249089,0
+BTMWW.US,D,20250804,000000,0.4699,0.4699,0.4055,0.46,13058,0
+BTMWW.US,D,20250805,000000,0.46,0.5,0.44,0.46,53093,0
+BTMWW.US,D,20250806,000000,0.477,0.477,0.4103,0.429,142456,0
+BTMWW.US,D,20250807,000000,0.4117,0.4626,0.4117,0.415,80469,0
+BTMWW.US,D,20250808,000000,0.42,0.4251,0.4026,0.4026,111857,0
+BTMWW.US,D,20250811,000000,0.425,0.434,0.405,0.4148,88309,0
+BTMWW.US,D,20250812,000000,0.365,0.3701,0.2875,0.31,384730,0
+BTMWW.US,D,20250813,000000,0.3268,0.4475,0.2925,0.3126,79877,0
+BTMWW.US,D,20250814,000000,0.34,0.35,0.29001,0.318,49216,0
+BTMWW.US,D,20250815,000000,0.38,0.38,0.3044,0.365,27601,0
+BTMWW.US,D,20250818,000000,0.35,0.35,0.2511,0.3155,133210,0
+BTMWW.US,D,20250819,000000,0.32,0.348,0.27,0.279,59289,0
+BTMWW.US,D,20250820,000000,0.2975,0.3404,0.2975,0.3,34378,0
+BTMWW.US,D,20250821,000000,0.2937,0.3208,0.2836,0.29,8471,0
+BTMWW.US,D,20250822,000000,0.32,0.32,0.26,0.2767,46021,0
+BTMWW.US,D,20250825,000000,0.28,0.3072,0.25,0.3,71090,0
+BTMWW.US,D,20250826,000000,0.3,0.3,0.275,0.299,7181,0
+BTMWW.US,D,20250827,000000,0.2651,0.2969,0.2651,0.2945,25540,0
+BTMWW.US,D,20250828,000000,0.282,0.2968,0.28,0.28,41253,0
+BTMWW.US,D,20250829,000000,0.2668,0.3206,0.265,0.267,51528,0
+BTMWW.US,D,20250902,000000,0.265,0.3554,0.265,0.345699,420294,0
+BTMWW.US,D,20250903,000000,0.2926,0.3395,0.29,0.290101,6616,0
+BTMWW.US,D,20250904,000000,0.303,0.35,0.26,0.262,178287,0
+BTMWW.US,D,20250905,000000,0.29,0.29,0.26,0.2701,17042,0
+BTMWW.US,D,20250908,000000,0.2792,0.343879,0.2651,0.2733,99389,0
+BTMWW.US,D,20250909,000000,0.285,0.3347,0.275,0.333,172241,0
+BTMWW.US,D,20250910,000000,0.320101,0.37,0.3001,0.355,92619,0
+BTMWW.US,D,20250911,000000,0.35,0.3512,0.3001,0.3019,30513,0
+BTMWW.US,D,20250912,000000,0.345,0.37,0.3022,0.360001,42735,0
+BTMWW.US,D,20250915,000000,0.437,0.437,0.3016,0.3027,38052,0
+BTMWW.US,D,20250916,000000,0.3,0.33,0.3,0.3202,21737,0
+BTMWW.US,D,20250917,000000,0.357,0.35839,0.33,0.3435,20686,0
+BTMWW.US,D,20250918,000000,0.3358,0.34809,0.31,0.316,101152,0
+BTMWW.US,D,20250919,000000,0.37,0.37,0.3,0.3,46498,0
+BTMWW.US,D,20250922,000000,0.3,0.323,0.275,0.2885,178044,0
+BTMWW.US,D,20250923,000000,0.3197,0.324299,0.2802,0.291,124983,0
+BTMWW.US,D,20250924,000000,0.3181,0.3181,0.28,0.2802,24801,0
+BTMWW.US,D,20250925,000000,0.3099,0.3099,0.255,0.26,68219,0
+BTMWW.US,D,20250926,000000,0.284,0.284,0.256,0.26,27437,0
+BTMWW.US,D,20250929,000000,0.31,0.31,0.27,0.27,132984,0
+BTMWW.US,D,20250930,000000,0.304,0.304,0.24,0.248,84689,0
+BTMWW.US,D,20251001,000000,0.2833,0.362,0.2798,0.305,231952,0
+BTMWW.US,D,20251002,000000,0.2926,0.3227,0.2837,0.2929,71979,0
+BTMWW.US,D,20251003,000000,0.34,0.3442,0.2901,0.3,50447,0
+BTMWW.US,D,20251006,000000,0.3,0.4495,0.3,0.36,175515,0
+BTMWW.US,D,20251007,000000,0.3028,0.3388,0.2574,0.2834,347550,0
+BTMWW.US,D,20251008,000000,0.276,0.39,0.266,0.3349,381323,0
+BTMWW.US,D,20251009,000000,0.3341,0.345,0.283,0.34,81597,0
+BTMWW.US,D,20251010,000000,0.3012,0.3339,0.285,0.3339,251482,0
+BTMWW.US,D,20251013,000000,0.33,0.33,0.291,0.3102,101123,0
+BTMWW.US,D,20251014,000000,0.3,0.3296,0.291,0.3096,79572,0
+BTMWW.US,D,20251015,000000,0.31,0.3166,0.285,0.285,75876,0
+BTMWW.US,D,20251016,000000,0.285,0.2876,0.26,0.27325,60412,0
+BTMWW.US,D,20251017,000000,0.27,0.28,0.251,0.269,75023,0
+BTMWW.US,D,20251020,000000,0.2823,0.2925,0.26,0.2675,52081,0
+BTMWW.US,D,20251021,000000,0.2834,0.2835,0.2655,0.2733,21423,0
+BTMWW.US,D,20251022,000000,0.2759,0.2858,0.2287,0.255,71784,0
+BTMWW.US,D,20251023,000000,0.2859,0.2869,0.2456,0.2718,132311,0
+BTMWW.US,D,20251024,000000,0.2735,0.324001,0.2735,0.31,268350,0
+BTMWW.US,D,20251027,000000,0.3,0.32,0.28,0.282001,15782,0
+BTMWW.US,D,20251028,000000,0.271,0.295001,0.271,0.29,14771,0
+BTMWW.US,D,20251029,000000,0.29,0.29,0.26,0.265,38398,0
+BTMWW.US,D,20251030,000000,0.26,0.2735,0.2455,0.2542,47231,0
+BTMWW.US,D,20251031,000000,0.2798,0.283099,0.2759,0.283099,22141,0
+BTMWW.US,D,20251103,000000,0.2704,0.28,0.2455,0.2455,43824,0
+BTMWW.US,D,20251104,000000,0.2695,0.27,0.234,0.2402,120044,0
+BTMWW.US,D,20251105,000000,0.2425,0.2699,0.2341,0.2341,91332,0
+BTMWW.US,D,20251106,000000,0.2469,0.3002,0.24,0.3,186194,0
+BTMWW.US,D,20251107,000000,0.253,0.33,0.253,0.2562,144437,0
+BTMWW.US,D,20251110,000000,0.2886,0.2886,0.26,0.26,22226,0
+BTMWW.US,D,20251111,000000,0.2696,0.28,0.2601,0.262,6322,0
+BTMWW.US,D,20251112,000000,0.265,0.29,0.211,0.25,137908,0
+BTMWW.US,D,20251113,000000,0.2256,0.25,0.2,0.21,132013,0
+BTMWW.US,D,20251114,000000,0.2006,0.2299,0.2,0.2125,38250,0
+BTMWW.US,D,20251117,000000,0.2147,0.2297,0.1602,0.161,48079,0
+BTMWW.US,D,20251118,000000,0.1996,0.225,0.162,0.18,100062,0
+BTMWW.US,D,20251119,000000,0.171,0.22,0.1401,0.1451,72366,0
+BTMWW.US,D,20251120,000000,0.16,0.16,0.131,0.131,48003,0
+BTMWW.US,D,20251121,000000,0.1495,0.1495,0.121106,0.1305,42586,0
+BTMWW.US,D,20251124,000000,0.14,0.16,0.11,0.1252,84352,0
+BTMWW.US,D,20251125,000000,0.1301,0.159899,0.116,0.1388,54159,0
+BTMWW.US,D,20251126,000000,0.121,0.1459,0.121,0.1234,40233,0
+BTMWW.US,D,20251128,000000,0.13,0.1592,0.13,0.146,67178,0
+BTMWW.US,D,20251201,000000,0.16,0.16,0.1325,0.1325,21330,0
+BTMWW.US,D,20251202,000000,0.125,0.145,0.125,0.14,49288,0
+BTMWW.US,D,20251203,000000,0.1388,0.1449,0.1251,0.1435,51055,0
+BTMWW.US,D,20251204,000000,0.1448,0.15,0.1266,0.1266,24631,0
+BTMWW.US,D,20251205,000000,0.14,0.14,0.118101,0.1201,35725,0
+BTMWW.US,D,20251208,000000,0.1274,0.1346,0.1202,0.125,29882,0
+BTMWW.US,D,20251209,000000,0.125,0.1396,0.125,0.1373,46429,0
+BTMWW.US,D,20251210,000000,0.1396,0.1506,0.1326,0.1496,142027,0
+BTMWW.US,D,20251211,000000,0.133,0.1399,0.13,0.1302,21184,0
+BTMWW.US,D,20251212,000000,0.132,0.14,0.1,0.1381,79725,0
+BTMWW.US,D,20251215,000000,0.1102,0.1377,0.106,0.1101,31425,0
+BTMWW.US,D,20251216,000000,0.1113,0.12,0.1113,0.1186,13178,0
+BTMWW.US,D,20251217,000000,0.1013,0.1199,0.1013,0.1198,29824,0
+BTMWW.US,D,20251218,000000,0.11,0.1238,0.1075,0.116,235744,0
+BTMWW.US,D,20251219,000000,0.112,0.1384,0.112,0.1161,35753,0
+BTMWW.US,D,20251222,000000,0.1185,0.1288,0.1185,0.122,38138,0
+BTMWW.US,D,20251223,000000,0.122,0.1224,0.11,0.1125,88230,0
+BTMWW.US,D,20251224,000000,0.14,0.14,0.1137,0.1201,15681,0
+BTMWW.US,D,20251226,000000,0.12,0.1296,0.1101,0.111,198132,0
+BTMWW.US,D,20251229,000000,0.1103,0.1406,0.1103,0.1111,22897,0
+BTMWW.US,D,20251230,000000,0.1102,0.135,0.1101,0.1102,265258,0
+BTMWW.US,D,20251231,000000,0.1184,0.1194,0.1001,0.1123,75119,0
+BTMWW.US,D,20260102,000000,0.1494,0.1494,0.101,0.12,111982,0
+BTMWW.US,D,20260105,000000,0.12,0.135,0.115,0.1201,138186,0
+BTMWW.US,D,20260106,000000,0.1299,0.1349,0.1181,0.1279,26636,0
+BTMWW.US,D,20260107,000000,0.1481,0.1481,0.1135,0.1156,29637,0
+BTMWW.US,D,20260108,000000,0.1156,0.12,0.1156,0.1165,103292,0
+BTMWW.US,D,20260109,000000,0.1298,0.1298,0.12,0.1201,73586,0
+BTMWW.US,D,20260112,000000,0.12,0.1256,0.12,0.12,40546,0
+BTMWW.US,D,20260113,000000,0.1105,0.12,0.1103,0.1103,58978,0
+BTMWW.US,D,20260114,000000,0.1105,0.13,0.1105,0.121,159769,0
+BTMWW.US,D,20260115,000000,0.1105,0.1339,0.1105,0.1126,73848,0
+BTMWW.US,D,20260116,000000,0.1216,0.1279,0.11,0.12,70834,0
+BTMWW.US,D,20260120,000000,0.1194,0.1194,0.0673,0.0856,498977,0
+BTMWW.US,D,20260121,000000,0.085,0.0933,0.07675,0.0929,179943,0
+BTMWW.US,D,20260122,000000,0.093,0.105,0.091499,0.097871,13139,0
+BTMWW.US,D,20260123,000000,0.1094,0.11,0.0706,0.075,456628,0
+BTMWW.US,D,20260126,000000,0.08,0.08,0.072,0.0759,115981,0
+BTMWW.US,D,20260127,000000,0.0896,0.0896,0.0675,0.0696,41429,0
+BTMWW.US,D,20260128,000000,0.0778,0.078,0.07,0.074049,20657,0
+BTMWW.US,D,20260129,000000,0.0725,0.0725,0.0187,0.0526,1091620,0
+BTMWW.US,D,20260130,000000,0.0526,0.0569,0.0476,0.049344,50303,0
+BTMWW.US,D,20260202,000000,0.055,0.055,0.049,0.0531,129106,0
+BTMWW.US,D,20260203,000000,0.054,0.0796,0.0471,0.0564,233534,0
+BTMWW.US,D,20260204,000000,0.075,0.075,0.06,0.0646,26258,0
+BTMWW.US,D,20260205,000000,0.07,0.0706,0.0404,0.0422,238171,0
+BTMWW.US,D,20260206,000000,0.06,0.07,0.0458,0.0589,673839,0
+BTMWW.US,D,20260209,000000,0.073,0.073,0.0602,0.0653,460208,0
+BTMWW.US,D,20260210,000000,0.07,0.0789,0.0614,0.0631,492903,0
+BTMWW.US,D,20260211,000000,0.0699,0.07,0.0631,0.0699,34948,0
+BTMWW.US,D,20260212,000000,0.0699,0.0771,0.063,0.074,61327,0
+BTMWW.US,D,20260213,000000,0.08,0.08,0.0668,0.0707,763469,0
+BTMWW.US,D,20260217,000000,0.0799,0.0799,0.0653,0.0654,101506,0
+BTMWW.US,D,20260218,000000,0.065,0.08,0.065,0.07,110069,0

daily/us/nasdaq stocks/1/coco.us.txt

@@ -0,0 +1,1086 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COCO.US,D,20211021,000000,15.37,16.52,13.52,13.52,9664503,0
+COCO.US,D,20211022,000000,13.99,14.65,13.79,13.95,1878329,0
+COCO.US,D,20211025,000000,13.76,13.9,13.25,13.63,1294125,0
+COCO.US,D,20211026,000000,13.5,14.09,13.4308,13.77,647576,0
+COCO.US,D,20211027,000000,13.5502,14.15,13.5,13.57,576242,0
+COCO.US,D,20211028,000000,13.58,13.73,13,13.25,760200,0
+COCO.US,D,20211029,000000,13.15,13.53,13.0201,13.5,529185,0
+COCO.US,D,20211101,000000,13.59,13.71,13.01,13.31,598178,0
+COCO.US,D,20211102,000000,13.22,13.72,13.08,13.7,472043,0
+COCO.US,D,20211103,000000,13.79,14.18,13.54,14.05,414590,0
+COCO.US,D,20211104,000000,14.05,14.1924,13.62,13.87,387440,0
+COCO.US,D,20211105,000000,13.79,14.07,13.55,13.63,370585,0
+COCO.US,D,20211108,000000,13.59,14.04,13.52,13.97,410509,0
+COCO.US,D,20211109,000000,13.84,13.9798,13.7001,13.8,230311,0
+COCO.US,D,20211110,000000,13.69,13.97,13.5821,13.83,224380,0
+COCO.US,D,20211111,000000,13.76,14.01,13.55,13.66,440324,0
+COCO.US,D,20211112,000000,13.77,14.8599,13.77,14.5,716736,0
+COCO.US,D,20211115,000000,15.23,18.61,15.215,17.57,8663081,0
+COCO.US,D,20211116,000000,17.31,17.49,15.03,15.2,1444052,0
+COCO.US,D,20211117,000000,15.31,17.25,15.3,16.7,1274063,0
+COCO.US,D,20211118,000000,16.5,16.79,14.59,15.11,967798,0
+COCO.US,D,20211119,000000,15.08,16.06,15.059,15.75,362733,0
+COCO.US,D,20211122,000000,15.75,15.9608,14.1185,14.67,613745,0
+COCO.US,D,20211123,000000,14.59,14.59,13.23,13.86,697535,0
+COCO.US,D,20211124,000000,13.74,15.3,13.7,15.17,724978,0
+COCO.US,D,20211126,000000,14.43,15.47,14.1401,15.22,302904,0
+COCO.US,D,20211129,000000,14.88,14.99,13.63,13.83,763980,0
+COCO.US,D,20211130,000000,13.79,14.11,13.14,13.5,354067,0
+COCO.US,D,20211201,000000,13.56,14.17,13.15,13.22,389841,0
+COCO.US,D,20211202,000000,13.22,13.47,10.56,11.07,1899849,0
+COCO.US,D,20211203,000000,11.31,11.33,10.61,11.07,1216863,0
+COCO.US,D,20211206,000000,11,11.2,10.02,10.68,999140,0
+COCO.US,D,20211207,000000,11.21,11.74,10.86,11.43,557569,0
+COCO.US,D,20211208,000000,11.45,11.7864,10.89,11.05,563825,0
+COCO.US,D,20211209,000000,11,11.1699,10.24,10.36,486981,0
+COCO.US,D,20211210,000000,10.36,10.59,10.02,10.37,351191,0
+COCO.US,D,20211213,000000,10.58,10.6194,9.37,9.5,777775,0
+COCO.US,D,20211214,000000,9.51,9.74,9.26,9.34,421757,0
+COCO.US,D,20211215,000000,9.89,10.15,9.34,9.88,649114,0
+COCO.US,D,20211216,000000,10,10.1,9.04,9.26,878715,0
+COCO.US,D,20211217,000000,9.2,9.7,8.45,9.14,3386549,0
+COCO.US,D,20211220,000000,9.18,10.06,9.01,9.97,930452,0
+COCO.US,D,20211221,000000,9.97,10.955,9.97,10.9,907529,0
+COCO.US,D,20211222,000000,10.84,10.85,10.39,10.53,427615,0
+COCO.US,D,20211223,000000,10.5,11.4,10.3859,11.33,656540,0
+COCO.US,D,20211227,000000,11.39,11.68,10.84,11.23,812856,0
+COCO.US,D,20211228,000000,11.16,11.49,10.93,11.42,275639,0
+COCO.US,D,20211229,000000,11.44,11.92,11,11.65,367476,0
+COCO.US,D,20211230,000000,11.64,11.9998,11.41,11.45,345068,0
+COCO.US,D,20211231,000000,11.43,11.5,10.95,11.17,343308,0
+COCO.US,D,20220103,000000,11.24,11.745,10.64,11.63,352547,0
+COCO.US,D,20220104,000000,11.65,12.17,11.51,12,667538,0
+COCO.US,D,20220105,000000,11.9,12.17,11.35,11.49,662951,0
+COCO.US,D,20220106,000000,11.31,11.63,10.71,10.96,515505,0
+COCO.US,D,20220107,000000,10.96,11.33,10.86,10.91,267190,0
+COCO.US,D,20220110,000000,10.75,10.75,9.9001,10.48,580240,0
+COCO.US,D,20220111,000000,10.32,11.03,10.305,10.88,274530,0
+COCO.US,D,20220112,000000,10.89,10.9717,10.38,10.49,447625,0
+COCO.US,D,20220113,000000,10.49,10.8,10.16,10.24,218691,0
+COCO.US,D,20220114,000000,10.06,10.36,9.86,10.33,399156,0
+COCO.US,D,20220118,000000,10.16,10.24,9.84,9.96,541063,0
+COCO.US,D,20220119,000000,10,10.14,9.41,9.71,952624,0
+COCO.US,D,20220120,000000,9.8,10.17,9.76,9.82,476130,0
+COCO.US,D,20220121,000000,9.63,9.86,9.27,9.6,433897,0
+COCO.US,D,20220124,000000,9.42,10.61,9.362,10.56,895516,0
+COCO.US,D,20220125,000000,10.4,10.69,9.89,10.27,597886,0
+COCO.US,D,20220126,000000,10.32,11.04,9.87,10.09,1395787,0
+COCO.US,D,20220127,000000,10.09,10.26,9.18,9.66,1466143,0
+COCO.US,D,20220128,000000,9.54,10.17,9.54,10.17,542596,0
+COCO.US,D,20220131,000000,10.12,11.05,10.12,10.91,563074,0
+COCO.US,D,20220201,000000,10.97,11.53,10.7201,11.5,548746,0
+COCO.US,D,20220202,000000,11.37,11.63,11.1,11.32,262511,0
+COCO.US,D,20220203,000000,11.19,11.62,11.19,11.35,181449,0
+COCO.US,D,20220204,000000,11.29,11.82,11.18,11.72,283750,0
+COCO.US,D,20220207,000000,11.7,12.43,11.57,12.4,520691,0
+COCO.US,D,20220208,000000,12.34,12.7947,12.26,12.68,353243,0
+COCO.US,D,20220209,000000,12.73,13.04,12.48,12.73,237946,0
+COCO.US,D,20220210,000000,12.54,12.94,11.95,11.99,366680,0
+COCO.US,D,20220211,000000,11.99,12.31,11.87,12.07,179738,0
+COCO.US,D,20220214,000000,11.97,12.31,11.821,12.06,139446,0
+COCO.US,D,20220215,000000,12.06,12.5,11.93,12.32,224398,0
+COCO.US,D,20220216,000000,12.32,12.44,12.01,12.07,133819,0
+COCO.US,D,20220217,000000,12.01,12.24,11.47,11.53,271773,0
+COCO.US,D,20220218,000000,11.665,11.665,10.93,10.97,291059,0
+COCO.US,D,20220222,000000,10.94,11.1,10.7,10.91,207559,0
+COCO.US,D,20220223,000000,11,11.02,10.42,10.59,189305,0
+COCO.US,D,20220224,000000,9.75,10.91,9.75,10.89,157361,0
+COCO.US,D,20220225,000000,10.89,11.47,10.67,11.43,189828,0
+COCO.US,D,20220228,000000,11.33,11.72,11.06,11.59,146449,0
+COCO.US,D,20220301,000000,11.58,11.74,11.35,11.5,85564,0
+COCO.US,D,20220302,000000,11.54,11.6554,11.405,11.59,84273,0
+COCO.US,D,20220303,000000,11.63,11.97,11.17,11.31,164928,0
+COCO.US,D,20220304,000000,11.25,11.27,10.7002,10.89,181749,0
+COCO.US,D,20220307,000000,10.86,10.895,10.24,10.36,166596,0
+COCO.US,D,20220308,000000,10.37,10.6342,10.06,10.11,189988,0
+COCO.US,D,20220309,000000,10.38,10.72,10.28,10.49,290465,0
+COCO.US,D,20220310,000000,10.28,10.4693,8.65,8.655,1081079,0
+COCO.US,D,20220311,000000,8.8,8.835,8.01,8.55,629659,0
+COCO.US,D,20220314,000000,8.34,8.39,7.51,7.56,822247,0
+COCO.US,D,20220315,000000,7.54,8.25,7.54,8.19,546661,0
+COCO.US,D,20220316,000000,8.3,8.83,8.28,8.77,392496,0
+COCO.US,D,20220317,000000,8.8,9.25,8.65,8.91,295053,0
+COCO.US,D,20220318,000000,8.82,9.2,8.76,8.8,690874,0
+COCO.US,D,20220321,000000,9.69,9.78,8.92,9.18,519829,0
+COCO.US,D,20220322,000000,9.45,9.63,9.1,9.44,477524,0
+COCO.US,D,20220323,000000,9.36,9.43,8.92,8.93,532806,0
+COCO.US,D,20220324,000000,8.99,9.0201,8.62,8.75,333700,0
+COCO.US,D,20220325,000000,8.72,8.94,8.55,8.77,278660,0
+COCO.US,D,20220328,000000,8.82,8.88,8.45,8.67,249991,0
+COCO.US,D,20220329,000000,8.74,9.15,8.74,8.99,262904,0
+COCO.US,D,20220330,000000,8.9,9.02,8.63,8.7,290351,0
+COCO.US,D,20220331,000000,8.72,9.12,8.64,8.96,252829,0
+COCO.US,D,20220401,000000,8.91,9.11,8.8604,9.11,184147,0
+COCO.US,D,20220404,000000,9.11,9.3,8.9,9.01,307544,0
+COCO.US,D,20220405,000000,9.04,9.0899,8.675,8.9,233317,0
+COCO.US,D,20220406,000000,8.75,8.89,8.51,8.74,172066,0
+COCO.US,D,20220407,000000,8.7,8.97,8.61,8.88,249046,0
+COCO.US,D,20220408,000000,8.88,9.37,8.83,9.21,184480,0
+COCO.US,D,20220411,000000,9.17,9.34,8.87,8.95,216753,0
+COCO.US,D,20220412,000000,9.07,9.215,8.92,9.01,159867,0
+COCO.US,D,20220413,000000,9.09,9.35,9.0111,9.28,193589,0
+COCO.US,D,20220414,000000,9.26,9.67,9.19,9.67,260834,0
+COCO.US,D,20220418,000000,9.57,9.78,9.43,9.71,301604,0
+COCO.US,D,20220419,000000,9.65,10.22,9.645,10.05,224802,0
+COCO.US,D,20220420,000000,10.07,10.59,10.07,10.33,398025,0
+COCO.US,D,20220421,000000,10.43,10.54,10.22,10.34,167982,0
+COCO.US,D,20220422,000000,10.29,10.53,10.23,10.41,172143,0
+COCO.US,D,20220425,000000,10.33,11.1,10.27,10.99,290698,0
+COCO.US,D,20220426,000000,10.61,10.99,10.61,10.9,234530,0
+COCO.US,D,20220427,000000,10.99,11.57,10.69,11.2,296601,0
+COCO.US,D,20220428,000000,11.26,11.505,11.03,11.29,162508,0
+COCO.US,D,20220429,000000,11.23,11.58,10.75,10.86,253968,0
+COCO.US,D,20220502,000000,10.75,11.055,10.615,10.76,519349,0
+COCO.US,D,20220503,000000,10.75,10.75,9.7201,10.31,475265,0
+COCO.US,D,20220504,000000,10.4,10.71,10.08,10.64,240648,0
+COCO.US,D,20220505,000000,10.46,10.67,10.31,10.47,123519,0
+COCO.US,D,20220506,000000,10.41,11.02,10.21,10.84,164870,0
+COCO.US,D,20220509,000000,10.74,11.04,10.31,10.76,289524,0
+COCO.US,D,20220510,000000,10.94,11.64,10.6,11.55,292114,0
+COCO.US,D,20220511,000000,11.5,12.2,9.625,9.99,627586,0
+COCO.US,D,20220512,000000,9.41,9.895,8.8,9.08,918974,0
+COCO.US,D,20220513,000000,9.17,10.64,9.0612,10.38,331661,0
+COCO.US,D,20220516,000000,10.38,11.25,10.23,10.25,282407,0
+COCO.US,D,20220517,000000,10.41,10.62,10.14,10.61,145917,0
+COCO.US,D,20220518,000000,10.455,10.67,9.56,9.67,180260,0
+COCO.US,D,20220519,000000,9.615,10.3,9.615,10.07,203373,0
+COCO.US,D,20220520,000000,10.29,10.5331,9.97,10.47,191552,0
+COCO.US,D,20220523,000000,10.65,11.1,10.45,10.86,188359,0
+COCO.US,D,20220524,000000,10.71,11.315,10.6997,11.04,218039,0
+COCO.US,D,20220525,000000,10.85,11.57,10.76,11.48,210623,0
+COCO.US,D,20220526,000000,11.38,12.18,11.1462,12.07,213514,0
+COCO.US,D,20220527,000000,12.1,12.58,12.06,12.55,199725,0
+COCO.US,D,20220531,000000,12.42,12.55,11.601,12.26,191886,0
+COCO.US,D,20220601,000000,12.34,12.43,12.03,12.16,135580,0
+COCO.US,D,20220602,000000,12.11,12.83,11.9072,12.79,159300,0
+COCO.US,D,20220603,000000,12.55,13.14,12.4327,12.91,210540,0
+COCO.US,D,20220606,000000,13.06,13.62,12.72,12.8,319966,0
+COCO.US,D,20220607,000000,12.67,12.95,11.83,12.25,281965,0
+COCO.US,D,20220608,000000,12.12,12.77,11.8312,12.7,380834,0
+COCO.US,D,20220609,000000,12.59,12.96,11.52,11.57,324866,0
+COCO.US,D,20220610,000000,11.45,11.505,11.14,11.4,124816,0
+COCO.US,D,20220613,000000,11.01,11.22,10.23,10.39,196216,0
+COCO.US,D,20220614,000000,10.38,10.86,10.31,10.69,133393,0
+COCO.US,D,20220615,000000,10.74,11.62,10.74,11.43,271431,0
+COCO.US,D,20220616,000000,11.1,11.1,10.52,10.81,226507,0
+COCO.US,D,20220617,000000,10.58,11.25,10.405,10.63,419860,0
+COCO.US,D,20220621,000000,10.73,10.95,10.37,10.46,310452,0
+COCO.US,D,20220622,000000,10.3,10.76,10.17,10.22,243324,0
+COCO.US,D,20220623,000000,10.29,10.6,10.14,10.26,276326,0
+COCO.US,D,20220624,000000,10.4,11.06,10.08,10.59,2071207,0
+COCO.US,D,20220627,000000,10.65,10.84,10.38,10.43,136334,0
+COCO.US,D,20220628,000000,10.47,10.605,9.883,9.93,124350,0
+COCO.US,D,20220629,000000,9.91,10.63,9.56,9.6,157551,0
+COCO.US,D,20220630,000000,9.5,9.79,9.29,9.79,133542,0
+COCO.US,D,20220701,000000,9.67,10.25,9.67,10,116153,0
+COCO.US,D,20220705,000000,9.71,10.46,9.6496,10.24,568747,0
+COCO.US,D,20220706,000000,10.22,10.46,9.875,9.93,106234,0
+COCO.US,D,20220707,000000,10,10.22,9.745,9.9,307306,0
+COCO.US,D,20220708,000000,10.77,12.1,10.44,11.03,1254741,0
+COCO.US,D,20220711,000000,11,11.99,10.9139,11.74,440946,0
+COCO.US,D,20220712,000000,11.68,11.82,11.15,11.8,192543,0
+COCO.US,D,20220713,000000,11.5,12.15,11.4,11.83,442371,0
+COCO.US,D,20220714,000000,11.75,11.75,10.36,11.28,332224,0
+COCO.US,D,20220715,000000,11.38,11.76,10.9654,11.71,186893,0
+COCO.US,D,20220718,000000,11.82,11.9,11.06,11.08,161797,0
+COCO.US,D,20220719,000000,11.19,11.81,11.19,11.63,148052,0
+COCO.US,D,20220720,000000,11.61,11.91,11.61,11.79,113381,0
+COCO.US,D,20220721,000000,11.85,12.62,11.82,11.99,228911,0
+COCO.US,D,20220722,000000,11.98,12.075,11.49,11.87,242682,0
+COCO.US,D,20220725,000000,11.88,12.07,11.6606,12,159148,0
+COCO.US,D,20220726,000000,12.04,12.04,11.61,11.81,113557,0
+COCO.US,D,20220727,000000,11.91,11.91,11.53,11.76,180545,0
+COCO.US,D,20220728,000000,11.7,12.02,11.65,11.75,153526,0
+COCO.US,D,20220729,000000,11.92,12.388,11.65,12.05,468695,0
+COCO.US,D,20220801,000000,11.89,12.75,11.73,12.27,366613,0
+COCO.US,D,20220802,000000,12.26,12.44,11.65,12.37,230230,0
+COCO.US,D,20220803,000000,12.41,12.985,12.21,12.71,182254,0
+COCO.US,D,20220804,000000,12.75,12.93,12.55,12.9,89023,0
+COCO.US,D,20220805,000000,12.69,13.22,12.5001,13.18,168095,0
+COCO.US,D,20220808,000000,13.16,13.165,12.53,12.59,187657,0
+COCO.US,D,20220809,000000,12.66,12.705,11.56,11.73,162564,0
+COCO.US,D,20220810,000000,12.14,12.75,11.8101,12.32,510905,0
+COCO.US,D,20220811,000000,12.64,13.08,12.4,12.84,486569,0
+COCO.US,D,20220812,000000,12.67,13.14,12.17,13.12,438578,0
+COCO.US,D,20220815,000000,13,15.42,12.98,15.36,1107367,0
+COCO.US,D,20220816,000000,15.49,16.57,14.78,15.73,697661,0
+COCO.US,D,20220817,000000,15.4,16.02,15.2,15.29,425657,0
+COCO.US,D,20220818,000000,15.07,15.29,14.1901,15.04,504347,0
+COCO.US,D,20220819,000000,14.74,15.89,14.72,15.23,453812,0
+COCO.US,D,20220822,000000,15.12,15.77,14.95,15.5,213441,0
+COCO.US,D,20220823,000000,15.49,16.1439,15.1,15.31,311402,0
+COCO.US,D,20220824,000000,15.3,15.92,15.16,15.66,188843,0
+COCO.US,D,20220825,000000,15.79,16.14,15.255,15.88,377030,0
+COCO.US,D,20220826,000000,15.84,16.08,14.62,14.94,464061,0
+COCO.US,D,20220829,000000,14.59,15.24,14.23,15.09,207510,0
+COCO.US,D,20220830,000000,15.08,15.2,14.61,14.84,143748,0
+COCO.US,D,20220831,000000,14.86,15.2338,14.52,14.99,279200,0
+COCO.US,D,20220901,000000,14.75,14.93,13.91,14.4,199765,0
+COCO.US,D,20220902,000000,14.67,14.7399,13.77,13.88,203777,0
+COCO.US,D,20220906,000000,13.88,14.59,13.52,14.31,248969,0
+COCO.US,D,20220907,000000,14.24,15.38,14.24,15.37,409583,0
+COCO.US,D,20220908,000000,15.43,15.99,15.031,15.93,408624,0
+COCO.US,D,20220909,000000,15.88,16.08,15.43,15.82,402196,0
+COCO.US,D,20220912,000000,15.85,15.89,15.22,15.27,319742,0
+COCO.US,D,20220913,000000,14.81,14.99,12.93,13.28,693872,0
+COCO.US,D,20220914,000000,13.21,13.89,13.2,13.76,232500,0
+COCO.US,D,20220915,000000,13.65,14.07,13.2,13.28,173109,0
+COCO.US,D,20220916,000000,13.05,13.34,12.7001,13.26,819958,0
+COCO.US,D,20220919,000000,13.02,13.14,12.74,12.98,158016,0
+COCO.US,D,20220920,000000,12.93,13.115,12.7302,12.91,96478,0
+COCO.US,D,20220921,000000,12.98,13.24,12.6,12.74,131760,0
+COCO.US,D,20220922,000000,12.76,12.76,12.48,12.56,127898,0
+COCO.US,D,20220923,000000,12.27,12.4,11.97,12.26,185682,0
+COCO.US,D,20220926,000000,12.29,12.78,12.29,12.58,123281,0
+COCO.US,D,20220927,000000,12.81,13.07,12.03,12.41,204111,0
+COCO.US,D,20220928,000000,12.41,12.9,12.31,12.69,198447,0
+COCO.US,D,20220929,000000,12.47,12.47,11.195,11.54,321017,0
+COCO.US,D,20220930,000000,11.5,11.96,11.32,11.39,554606,0
+COCO.US,D,20221003,000000,11.39,11.91,11.2101,11.73,263385,0
+COCO.US,D,20221004,000000,12.05,12.53,12.05,12.37,150234,0
+COCO.US,D,20221005,000000,12.05,12.26,11.83,12.2,108034,0
+COCO.US,D,20221006,000000,12.25,12.61,12.15,12.32,99922,0
+COCO.US,D,20221007,000000,12.14,12.14,11.81,11.95,93458,0
+COCO.US,D,20221010,000000,11.95,12.249,11.885,12.12,87673,0
+COCO.US,D,20221011,000000,12.1,12.422,11.76,11.97,182381,0
+COCO.US,D,20221012,000000,12.02,12.03,11.37,11.39,133241,0
+COCO.US,D,20221013,000000,11.06,11.53,10.62,11.49,170433,0
+COCO.US,D,20221014,000000,11.72,11.72,11.23,11.33,150816,0
+COCO.US,D,20221017,000000,11.56,11.82,11.34,11.64,191099,0
+COCO.US,D,20221018,000000,11.99,12.32,11.65,11.75,318865,0
+COCO.US,D,20221019,000000,11.61,11.615,10.65,10.865,234818,0
+COCO.US,D,20221020,000000,10.89,11.16,10.53,10.74,290304,0
+COCO.US,D,20221021,000000,10.83,10.975,10.31,10.7,204434,0
+COCO.US,D,20221024,000000,10.81,10.88,10.28,10.81,208869,0
+COCO.US,D,20221025,000000,10.88,11.29,10.52,10.58,398814,0
+COCO.US,D,20221026,000000,10.59,10.99,10.52,10.75,289233,0
+COCO.US,D,20221027,000000,10.86,11.07,10.53,10.57,184352,0
+COCO.US,D,20221028,000000,10.68,10.84,10.19,10.82,274185,0
+COCO.US,D,20221031,000000,10.64,10.7785,10.03,10.26,372869,0
+COCO.US,D,20221101,000000,10.53,10.58,10.04,10.1,210438,0
+COCO.US,D,20221102,000000,10.14,10.461,9.84,9.98,228852,0
+COCO.US,D,20221103,000000,9.81,9.885,9.48,9.53,344557,0
+COCO.US,D,20221104,000000,9.76,9.86,9.35,9.59,214541,0
+COCO.US,D,20221107,000000,9.6,9.66,9.37,9.45,203110,0
+COCO.US,D,20221108,000000,9.65,9.7,9.18,9.22,432596,0
+COCO.US,D,20221109,000000,7.49,9.4,7.39,8.31,2133288,0
+COCO.US,D,20221110,000000,8.7,10.5,8.655,10.1,750189,0
+COCO.US,D,20221111,000000,10.24,10.88,10.05,10.72,381319,0
+COCO.US,D,20221114,000000,10.62,11.07,10.4,10.8,200890,0
+COCO.US,D,20221115,000000,11.03,11.21,10.69,10.76,144861,0
+COCO.US,D,20221116,000000,10.74,10.74,10.471,10.6,141602,0
+COCO.US,D,20221117,000000,10.39,10.64,9.9342,10.38,95551,0
+COCO.US,D,20221118,000000,10.72,10.735,10.2976,10.54,115109,0
+COCO.US,D,20221121,000000,10.44,10.675,10.44,10.6,107668,0
+COCO.US,D,20221122,000000,10.64,10.67,10.16,10.58,131483,0
+COCO.US,D,20221123,000000,10.65,11.57,10.65,11.53,266997,0
+COCO.US,D,20221125,000000,11.47,11.99,11.01,11.82,111746,0
+COCO.US,D,20221128,000000,11.69,11.77,11.37,11.43,168288,0
+COCO.US,D,20221129,000000,11.29,11.47,11.1103,11.45,125710,0
+COCO.US,D,20221130,000000,11.5,11.87,11.438,11.84,383382,0
+COCO.US,D,20221201,000000,11.82,12.56,11.6579,12.56,555756,0
+COCO.US,D,20221202,000000,12.21,12.95,12.21,12.89,242464,0
+COCO.US,D,20221205,000000,12.71,13,12.5196,12.81,200579,0
+COCO.US,D,20221206,000000,12.82,13.04,12.45,12.99,183809,0
+COCO.US,D,20221207,000000,12.97,13.215,12.88,13.13,140828,0
+COCO.US,D,20221208,000000,13.13,13.51,13.045,13.13,94326,0
+COCO.US,D,20221209,000000,12.97,13.2302,12.61,13.08,175780,0
+COCO.US,D,20221212,000000,13.15,13.4698,12.86,13.27,338940,0
+COCO.US,D,20221213,000000,13.74,13.74,12.03,12.43,418993,0
+COCO.US,D,20221214,000000,12.37,13.31,12.215,13.25,295524,0
+COCO.US,D,20221215,000000,13.25,13.9885,12.73,13.15,256704,0
+COCO.US,D,20221216,000000,13.13,13.6,12.704,13.55,243809,0
+COCO.US,D,20221219,000000,13.54,13.61,13.235,13.42,128113,0
+COCO.US,D,20221220,000000,13.39,13.7496,13.145,13.54,120134,0
+COCO.US,D,20221221,000000,13.69,13.7,13.54,13.67,117212,0
+COCO.US,D,20221222,000000,13.64,13.7,13.3566,13.63,76224,0
+COCO.US,D,20221223,000000,13.55,13.72,13.305,13.67,81571,0
+COCO.US,D,20221227,000000,13.54,14,13.41,13.95,83393,0
+COCO.US,D,20221228,000000,13.98,14,13.51,13.56,204134,0
+COCO.US,D,20221229,000000,13.61,14.05,13.585,13.97,81224,0
+COCO.US,D,20221230,000000,13.89,13.97,13.67,13.82,148351,0
+COCO.US,D,20230103,000000,14.11,14.33,12.98,13.5,231743,0
+COCO.US,D,20230104,000000,13.66,13.99,13.27,13.91,120015,0
+COCO.US,D,20230105,000000,13.8,13.88,13.49,13.8,98242,0
+COCO.US,D,20230106,000000,13.76,13.99,13.44,13.48,125112,0
+COCO.US,D,20230109,000000,13.56,13.87,13.5238,13.64,128385,0
+COCO.US,D,20230110,000000,13.57,13.83,13.53,13.71,160397,0
+COCO.US,D,20230111,000000,13.76,13.785,13.46,13.47,143452,0
+COCO.US,D,20230112,000000,13.52,13.63,12.5,13.42,273336,0
+COCO.US,D,20230113,000000,13.39,13.86,13.03,13.55,164324,0
+COCO.US,D,20230117,000000,13.67,13.745,13.42,13.69,124315,0
+COCO.US,D,20230118,000000,13.78,13.92,13.16,13.24,172745,0
+COCO.US,D,20230119,000000,13.15,13.39,13.05,13.23,130250,0
+COCO.US,D,20230120,000000,13.43,13.67,13.29,13.49,107207,0
+COCO.US,D,20230123,000000,13.52,13.66,13.33,13.38,183477,0
+COCO.US,D,20230124,000000,13.3,13.66,13.25,13.62,77159,0
+COCO.US,D,20230125,000000,13.53,13.71,13.42,13.71,100653,0
+COCO.US,D,20230126,000000,13.79,13.91,13.25,13.34,184519,0
+COCO.US,D,20230127,000000,13.32,13.32,12.84,12.89,98898,0
+COCO.US,D,20230130,000000,12.74,13.33,12.58,13.13,162196,0
+COCO.US,D,20230131,000000,13.11,13.57,13,13.57,200936,0
+COCO.US,D,20230201,000000,13.6,14,13.3801,13.79,297872,0
+COCO.US,D,20230202,000000,13.79,14.27,13.52,13.69,343392,0
+COCO.US,D,20230203,000000,13.69,13.9193,13.4146,13.6,177682,0
+COCO.US,D,20230206,000000,13.57,14.15,13.57,13.94,137212,0
+COCO.US,D,20230207,000000,13.86,14.02,13.405,14.02,176347,0
+COCO.US,D,20230208,000000,13.97,14.25,13.49,13.79,167792,0
+COCO.US,D,20230209,000000,13.93,14.21,13.8001,14.14,168452,0
+COCO.US,D,20230210,000000,14.25,16.1841,14.235,15.5,819322,0
+COCO.US,D,20230213,000000,15.57,16.2,15.5,15.97,260120,0
+COCO.US,D,20230214,000000,15.89,16.31,15.75,15.96,144840,0
+COCO.US,D,20230215,000000,15.74,16.39,15.46,16.1,196577,0
+COCO.US,D,20230216,000000,15.86,16.18,15.71,15.9,166421,0
+COCO.US,D,20230217,000000,15.92,17.4,15.85,16.9,512899,0
+COCO.US,D,20230221,000000,16.85,17.04,15.9,15.96,209011,0
+COCO.US,D,20230222,000000,15.95,16.18,15.9,15.98,114637,0
+COCO.US,D,20230223,000000,16.03,16.47,15.9,16.44,111228,0
+COCO.US,D,20230224,000000,16.3,16.49,16.08,16.4,148448,0
+COCO.US,D,20230227,000000,16.48,16.96,16.4001,16.67,100441,0
+COCO.US,D,20230228,000000,16.64,17.48,16.64,16.91,373392,0
+COCO.US,D,20230301,000000,16.88,17.13,16.75,17.11,146113,0
+COCO.US,D,20230302,000000,16.97,17.54,16.75,17.11,246010,0
+COCO.US,D,20230303,000000,17.21,17.41,16.75,17.11,182594,0
+COCO.US,D,20230306,000000,17.01,17.35,16.75,16.8,190578,0
+COCO.US,D,20230307,000000,16.88,16.97,16.63,16.66,263176,0
+COCO.US,D,20230308,000000,14.55,16.9,14.55,16.49,416413,0
+COCO.US,D,20230309,000000,16.9,17.93,16.585,17.635,701482,0
+COCO.US,D,20230310,000000,17.93,17.93,16.35,16.91,385776,0
+COCO.US,D,20230313,000000,16.66,17.29,16.55,16.57,267749,0
+COCO.US,D,20230314,000000,16.64,16.74,16.19,16.45,270103,0
+COCO.US,D,20230315,000000,16.31,16.96,15.95,16.96,272300,0
+COCO.US,D,20230316,000000,16.71,17.5292,16.41,17.31,222062,0
+COCO.US,D,20230317,000000,17.28,18,17.16,17.32,583750,0
+COCO.US,D,20230320,000000,17.39,17.66,17.22,17.48,198655,0
+COCO.US,D,20230321,000000,17.54,17.8,17.405,17.7,153728,0
+COCO.US,D,20230322,000000,17.67,18.23,17.605,17.9,198777,0
+COCO.US,D,20230323,000000,18.03,18.85,17.96,18.5,303273,0
+COCO.US,D,20230324,000000,18.49,19.38,18.2,19.3,373683,0
+COCO.US,D,20230327,000000,19.5,20.29,19.235,19.84,659013,0
+COCO.US,D,20230328,000000,19.8,20.08,19.61,20.04,305758,0
+COCO.US,D,20230329,000000,20.32,20.52,19.92,19.99,209531,0
+COCO.US,D,20230330,000000,20.03,20.11,19.06,19.15,192015,0
+COCO.US,D,20230331,000000,19.4,19.88,19.31,19.62,225829,0
+COCO.US,D,20230403,000000,19.62,19.86,19.23,19.78,285795,0
+COCO.US,D,20230404,000000,19.95,20.07,19.56,19.6,152250,0
+COCO.US,D,20230405,000000,20.25,21.18,19.975,20.83,605826,0
+COCO.US,D,20230406,000000,20.52,21.22,20.52,20.78,328249,0
+COCO.US,D,20230410,000000,20.68,21.99,20.42,21.91,498802,0
+COCO.US,D,20230411,000000,21.95,22.3699,21.6,21.67,359544,0
+COCO.US,D,20230412,000000,21.66,21.78,21.27,21.4,182431,0
+COCO.US,D,20230413,000000,21.53,22.04,21.4471,21.6,231860,0
+COCO.US,D,20230414,000000,21.43,21.81,21.07,21.39,380608,0
+COCO.US,D,20230417,000000,21.71,22.48,21.38,21.5,261450,0
+COCO.US,D,20230418,000000,21.53,21.53,20.69,20.75,339397,0
+COCO.US,D,20230419,000000,20.81,21.16,20.6,20.7,380199,0
+COCO.US,D,20230420,000000,20.62,20.8,20.355,20.68,333467,0
+COCO.US,D,20230421,000000,20.79,21.04,20.5032,20.68,303342,0
+COCO.US,D,20230424,000000,20.7,21.14,20.28,20.32,280575,0
+COCO.US,D,20230425,000000,20.2,21.03,20.03,20.89,469904,0
+COCO.US,D,20230426,000000,20.78,21.35,20.65,21.07,317917,0
+COCO.US,D,20230427,000000,21.07,21.255,20.87,21.02,185772,0
+COCO.US,D,20230428,000000,20.93,21.8171,20.79,21.65,372230,0
+COCO.US,D,20230501,000000,21.56,21.84,21.31,21.77,386918,0
+COCO.US,D,20230502,000000,21.77,21.81,20.32,20.39,854407,0
+COCO.US,D,20230503,000000,21.86,24.1599,20.9075,23.62,1851477,0
+COCO.US,D,20230504,000000,24,24.33,22.5,22.93,625084,0
+COCO.US,D,20230505,000000,23.37,23.6,22.59,22.64,772992,0
+COCO.US,D,20230508,000000,22.64,23.35,22.4263,23.255,631165,0
+COCO.US,D,20230509,000000,23.3,24.48,23.17,24.35,1248238,0
+COCO.US,D,20230510,000000,24.5,24.57,23.57,24.35,560273,0
+COCO.US,D,20230511,000000,24.18,24.5,23.82,24.25,405176,0
+COCO.US,D,20230512,000000,24.25,24.585,24.2,24.41,319925,0
+COCO.US,D,20230515,000000,24.6,24.65,24.23,24.31,347703,0
+COCO.US,D,20230516,000000,24.32,25.18,23.94,24.7,487988,0
+COCO.US,D,20230517,000000,24.74,24.74,23.93,24.69,407203,0
+COCO.US,D,20230518,000000,24.65,25.04,24.3401,24.48,333092,0
+COCO.US,D,20230519,000000,24.68,24.79,24.21,24.42,294356,0
+COCO.US,D,20230522,000000,21.93,23.3,20.46,22.94,1459270,0
+COCO.US,D,20230523,000000,22.86,24.62,22.67,24.555,1067072,0
+COCO.US,D,20230524,000000,24.245,24.505,23.53,23.7,2753467,0
+COCO.US,D,20230525,000000,23.89,26.4399,23.73,25.97,1808347,0
+COCO.US,D,20230526,000000,25.94,26.82,25.51,26.06,1011344,0
+COCO.US,D,20230530,000000,26.19,26.592,25.94,26.19,701415,0
+COCO.US,D,20230531,000000,26.19,26.88,25.98,26.68,1435496,0
+COCO.US,D,20230601,000000,26.46,26.73,25.92,26.19,709465,0
+COCO.US,D,20230602,000000,26.32,26.785,26.2,26.55,526041,0
+COCO.US,D,20230605,000000,26.3,27.73,26.25,26.6,864489,0
+COCO.US,D,20230606,000000,26.86,27.34,26.304,26.92,566729,0
+COCO.US,D,20230607,000000,26.92,27.12,25.66,26.08,693334,0
+COCO.US,D,20230608,000000,26.2,27.81,26.2,27.68,789088,0
+COCO.US,D,20230609,000000,27.68,28.25,27.36,28.04,491813,0
+COCO.US,D,20230612,000000,28.36,28.7,27.61,28.55,416111,0
+COCO.US,D,20230613,000000,28.78,29.24,28.06,28.66,646714,0
+COCO.US,D,20230614,000000,28.7,29.35,28.62,29.3,391094,0
+COCO.US,D,20230615,000000,29.28,29.7,28.73,29.1,331300,0
+COCO.US,D,20230616,000000,29.47,29.47,28.59,28.84,641816,0
+COCO.US,D,20230620,000000,28.84,29.1623,27.31,27.86,545543,0
+COCO.US,D,20230621,000000,27.92,28.12,27.22,27.51,512735,0
+COCO.US,D,20230622,000000,27.64,29.38,27.6371,29.15,860621,0
+COCO.US,D,20230623,000000,29.15,29.3226,28.2,28.26,815992,0
+COCO.US,D,20230626,000000,27.605,28.25,27.38,27.61,674267,0
+COCO.US,D,20230627,000000,27.63,27.63,26.32,26.99,813883,0
+COCO.US,D,20230628,000000,26.85,27.24,26.48,26.96,562555,0
+COCO.US,D,20230629,000000,27.13,27.5,26.89,26.94,306003,0
+COCO.US,D,20230630,000000,27.24,27.35,26.6808,26.87,308303,0
+COCO.US,D,20230703,000000,26.9,26.92,26.02,26.65,368328,0
+COCO.US,D,20230705,000000,26.63,26.8,25.82,25.89,484915,0
+COCO.US,D,20230706,000000,25.83,25.89,25.11,25.44,738153,0
+COCO.US,D,20230707,000000,25.53,25.6294,24.795,25.16,716361,0
+COCO.US,D,20230710,000000,25.16,25.85,25.03,25.43,557602,0
+COCO.US,D,20230711,000000,25.32,25.5,23.92,24.48,913481,0
+COCO.US,D,20230712,000000,24.65,24.78,23.34,23.86,966621,0
+COCO.US,D,20230713,000000,23.99,25.09,23.7348,24.55,633201,0
+COCO.US,D,20230714,000000,24.43,25.439,24.19,24.66,370216,0
+COCO.US,D,20230717,000000,24.52,25.4899,24.51,25.25,453394,0
+COCO.US,D,20230718,000000,25.04,25.22,24.73,24.81,275207,0
+COCO.US,D,20230719,000000,25.07,25.72,24.61,25.61,353611,0
+COCO.US,D,20230720,000000,25.61,26.035,25.481,25.96,315673,0
+COCO.US,D,20230721,000000,26.08,26.6299,25.75,25.94,387111,0
+COCO.US,D,20230724,000000,26.15,26.21,25.67,26.06,304205,0
+COCO.US,D,20230725,000000,26.03,26.44,25.8415,25.98,320046,0
+COCO.US,D,20230726,000000,25.97,26.45,25.8701,26.06,273899,0
+COCO.US,D,20230727,000000,26.18,26.56,25.585,25.87,585920,0
+COCO.US,D,20230728,000000,25.95,26.72,25.95,26.53,382072,0
+COCO.US,D,20230731,000000,26.47,26.68,26.11,26.42,396278,0
+COCO.US,D,20230801,000000,26.42,26.54,26.15,26.39,666751,0
+COCO.US,D,20230802,000000,28.94,30.88,24.8,25.07,4027568,0
+COCO.US,D,20230803,000000,24.41,25.17,23.32,24.49,1287496,0
+COCO.US,D,20230804,000000,24.33,25.39,24.33,24.58,664986,0
+COCO.US,D,20230807,000000,24.52,27.65,24.52,27.59,1661500,0
+COCO.US,D,20230808,000000,27.59,27.72,26.44,26.65,670584,0
+COCO.US,D,20230809,000000,26.98,26.98,26.2,26.47,516708,0
+COCO.US,D,20230810,000000,26.76,27.94,26.76,27.3,993408,0
+COCO.US,D,20230811,000000,27.3,27.4416,26.27,26.5,503805,0
+COCO.US,D,20230814,000000,26.66,27.65,26.36,27.63,559014,0
+COCO.US,D,20230815,000000,27.57,27.88,26.98,27.33,408519,0
+COCO.US,D,20230816,000000,27.33,27.4673,26.565,26.66,405168,0
+COCO.US,D,20230817,000000,26.58,27.19,26.28,26.31,297407,0
+COCO.US,D,20230818,000000,25.85,27.78,25.65,27.42,625828,0
+COCO.US,D,20230821,000000,27.44,27.49,25.95,26.66,491786,0
+COCO.US,D,20230822,000000,26.83,27.29,26.62,27.06,289361,0
+COCO.US,D,20230823,000000,27.21,28.2,27.08,28.05,573192,0
+COCO.US,D,20230824,000000,28.16,28.51,27.09,27.19,400701,0
+COCO.US,D,20230825,000000,27.2,27.38,26.9,27.15,229518,0
+COCO.US,D,20230828,000000,27.44,28.2,27.315,27.58,429814,0
+COCO.US,D,20230829,000000,27.53,28.445,27.4,28.24,271691,0
+COCO.US,D,20230830,000000,28.35,29,28,28.67,377590,0
+COCO.US,D,20230831,000000,28.67,28.73,28.01,28.29,547008,0
+COCO.US,D,20230901,000000,28.45,28.635,26.98,27.13,564007,0
+COCO.US,D,20230905,000000,27.4,28.13,26.86,28.05,433230,0
+COCO.US,D,20230906,000000,27.99,28.557,27.76,28.37,276510,0
+COCO.US,D,20230907,000000,28.29,28.82,27.45,28.55,324811,0
+COCO.US,D,20230908,000000,28.46,28.71,28.3198,28.54,307382,0
+COCO.US,D,20230911,000000,28.73,31,28.73,30.93,1249121,0
+COCO.US,D,20230912,000000,30.98,33.29,30.98,31.47,1490353,0
+COCO.US,D,20230913,000000,31.46,33.06,31.41,31.83,902784,0
+COCO.US,D,20230914,000000,31.9,32.12,28.4115,28.78,1757397,0
+COCO.US,D,20230915,000000,29.06,29.15,25.905,26.79,1750641,0
+COCO.US,D,20230918,000000,26.79,26.89,25.68,26.49,566520,0
+COCO.US,D,20230919,000000,26.2,27.27,25.54,27.09,940715,0
+COCO.US,D,20230920,000000,27.09,27.63,26.455,27.04,545945,0
+COCO.US,D,20230921,000000,26.75,26.75,25.28,25.5,866965,0
+COCO.US,D,20230922,000000,25.03,26.535,24.64,26.11,497079,0
+COCO.US,D,20230925,000000,25.77,26.05,24.96,25.27,476075,0
+COCO.US,D,20230926,000000,24.91,25.46,24.56,25.3,419042,0
+COCO.US,D,20230927,000000,25.3,26,25.025,25.94,419456,0
+COCO.US,D,20230928,000000,25.87,26.74,25.64,26.59,436488,0
+COCO.US,D,20230929,000000,26.77,26.88,25.89,26.04,420209,0
+COCO.US,D,20231002,000000,26.17,27.53,26.17,27.26,588081,0
+COCO.US,D,20231003,000000,27.08,27.62,26.04,26.58,463304,0
+COCO.US,D,20231004,000000,26.72,27.35,26.44,27.28,385874,0
+COCO.US,D,20231005,000000,27.3,27.5099,26.38,26.42,441417,0
+COCO.US,D,20231006,000000,26.04,26.93,25.902,26.68,581370,0
+COCO.US,D,20231009,000000,26.48,27.18,26.25,27.14,358388,0
+COCO.US,D,20231010,000000,27.11,27.83,27.1,27.43,396919,0
+COCO.US,D,20231011,000000,27.76,27.94,26.58,26.99,288053,0
+COCO.US,D,20231012,000000,27.11,27.21,25.25,25.42,426551,0
+COCO.US,D,20231013,000000,25.42,26.29,25.37,26.28,644687,0
+COCO.US,D,20231016,000000,26.28,27.44,25.81,26.91,895065,0
+COCO.US,D,20231017,000000,26.28,26.54,23.88,25.64,1584365,0
+COCO.US,D,20231018,000000,25.5,26.12,24.11,25.02,1205383,0
+COCO.US,D,20231019,000000,24.96,25.34,24.47,24.76,580264,0
+COCO.US,D,20231020,000000,24.84,24.88,24.0209,24.51,348877,0
+COCO.US,D,20231023,000000,24.18,25.11,23.94,24.87,462834,0
+COCO.US,D,20231024,000000,25.27,26.18,25.175,26.1,523991,0
+COCO.US,D,20231025,000000,26.08,26.08,24.98,25.08,393625,0
+COCO.US,D,20231026,000000,24.94,25.205,23.81,23.91,537961,0
+COCO.US,D,20231027,000000,24.15,24.69,24.01,24.36,542324,0
+COCO.US,D,20231030,000000,24.42,24.8,23.02,23.37,1083771,0
+COCO.US,D,20231031,000000,25.95,27.505,25.41,27.1,2716719,0
+COCO.US,D,20231101,000000,27.74,28.62,27,28.04,1690541,0
+COCO.US,D,20231102,000000,28.72,30.25,28.46,28.48,1527361,0
+COCO.US,D,20231103,000000,28.99,29.29,27.72,28.93,1414896,0
+COCO.US,D,20231106,000000,28.93,29.5099,28.52,28.92,601631,0
+COCO.US,D,20231107,000000,27.39,28.5,27.38,27.83,2078176,0
+COCO.US,D,20231108,000000,28.05,28.23,27.48,28.16,1012979,0
+COCO.US,D,20231109,000000,28.25,29,28.25,28.35,832795,0
+COCO.US,D,20231110,000000,28.52,29.18,28.3201,28.91,522959,0
+COCO.US,D,20231113,000000,29.1,29.34,28.55,28.6,772313,0
+COCO.US,D,20231114,000000,29,29.2,28.41,28.53,1001898,0
+COCO.US,D,20231115,000000,28.86,29.66,28.36,29.48,918820,0
+COCO.US,D,20231116,000000,29.49,29.68,29.18,29.25,526769,0
+COCO.US,D,20231117,000000,29.2,29.49,28.77,29.1,565591,0
+COCO.US,D,20231120,000000,29.15,29.67,28.965,29.13,411807,0
+COCO.US,D,20231121,000000,29.07,29.46,28.44,28.5,555864,0
+COCO.US,D,20231122,000000,28.8,29.4,28.8,29.03,301922,0
+COCO.US,D,20231124,000000,28.99,29.69,28.99,29.33,216269,0
+COCO.US,D,20231127,000000,29.26,31.425,29.26,30.04,2311562,0
+COCO.US,D,20231128,000000,29.91,29.93,28.51,28.91,939906,0
+COCO.US,D,20231129,000000,28.84,29.08,27.55,27.99,680824,0
+COCO.US,D,20231130,000000,27.99,28.305,27.675,28.06,572706,0
+COCO.US,D,20231201,000000,28.07,28.33,27.65,27.79,654635,0
+COCO.US,D,20231204,000000,27.52,28.68,27.5,28.36,626127,0
+COCO.US,D,20231205,000000,28.32,28.43,28.13,28.21,638158,0
+COCO.US,D,20231206,000000,28.37,28.805,27.63,27.7,439815,0
+COCO.US,D,20231207,000000,27.64,27.64,26.2,26.61,471105,0
+COCO.US,D,20231208,000000,26.54,27.59,26.54,27.2,406747,0
+COCO.US,D,20231211,000000,27.19,27.575,26.9363,27.41,399867,0
+COCO.US,D,20231212,000000,27.57,27.59,26.98,27.48,536521,0
+COCO.US,D,20231213,000000,27.61,27.91,27.22,27.7,384699,0
+COCO.US,D,20231214,000000,27.74,28.36,26.81,26.98,871304,0
+COCO.US,D,20231215,000000,27.22,27.47,25.47,26.12,1090767,0
+COCO.US,D,20231218,000000,26.27,27.29,26.17,26.56,563458,0
+COCO.US,D,20231219,000000,26.34,26.68,26.025,26.66,763271,0
+COCO.US,D,20231220,000000,26.67,26.82,25.96,25.99,578897,0
+COCO.US,D,20231221,000000,26.27,26.58,25.76,26.51,390037,0
+COCO.US,D,20231222,000000,26.57,26.88,26.16,26.2,404375,0
+COCO.US,D,20231226,000000,26.12,26.605,26.075,26.35,193230,0
+COCO.US,D,20231227,000000,26.45,26.9,26.04,26.16,404563,0
+COCO.US,D,20231228,000000,26.16,26.205,25.56,25.59,339357,0
+COCO.US,D,20231229,000000,25.64,25.96,25.53,25.65,365827,0
+COCO.US,D,20240102,000000,25.42,26.19,25.25,26.18,409321,0
+COCO.US,D,20240103,000000,26.19,26.19,25.01,25.21,539817,0
+COCO.US,D,20240104,000000,25.27,25.56,24.93,24.97,321175,0
+COCO.US,D,20240105,000000,24.78,25.02,24.43,24.64,1077304,0
+COCO.US,D,20240108,000000,25,25,23.69,24.82,988719,0
+COCO.US,D,20240109,000000,24.6,24.67,24.15,24.52,481807,0
+COCO.US,D,20240110,000000,24.6,25.49,24.5301,25.47,711613,0
+COCO.US,D,20240111,000000,25.47,25.61,24.77,25.44,418809,0
+COCO.US,D,20240112,000000,25.57,25.9,25.53,25.88,432506,0
+COCO.US,D,20240116,000000,25.82,26.05,25.5413,25.66,591774,0
+COCO.US,D,20240117,000000,25.54,25.57,24.94,25.3,376017,0
+COCO.US,D,20240118,000000,25.23,25.23,24.39,24.44,782077,0
+COCO.US,D,20240119,000000,24.42,24.42,22.22,22.36,1601373,0
+COCO.US,D,20240122,000000,21.5,21.755,20.66,21,2483695,0
+COCO.US,D,20240123,000000,21.2,21.4853,20.88,20.97,1905859,0
+COCO.US,D,20240124,000000,21,21.415,20.8,20.88,2005533,0
+COCO.US,D,20240125,000000,20.94,20.98,20.6,20.96,633645,0
+COCO.US,D,20240126,000000,20.82,20.82,20.09,20.09,872997,0
+COCO.US,D,20240129,000000,20.09,20.72,19.9,20.64,657795,0
+COCO.US,D,20240130,000000,20.55,20.57,19.9508,20.24,629831,0
+COCO.US,D,20240131,000000,20.14,20.23,19.69,19.69,428658,0
+COCO.US,D,20240201,000000,19.75,20.17,19.5501,20.06,393700,0
+COCO.US,D,20240202,000000,19.96,20.02,19.64,19.94,433801,0
+COCO.US,D,20240205,000000,19.71,19.72,19.41,19.61,624765,0
+COCO.US,D,20240206,000000,19.58,20.01,19.47,19.56,528896,0
+COCO.US,D,20240207,000000,19.65,19.93,19.46,19.91,662981,0
+COCO.US,D,20240208,000000,19.92,20.45,19.85,20.17,607232,0
+COCO.US,D,20240209,000000,20.18,20.3999,19.861,20.16,489243,0
+COCO.US,D,20240212,000000,20.22,20.79,20.12,20.65,477879,0
+COCO.US,D,20240213,000000,20.12,20.59,19.86,20.56,525592,0
+COCO.US,D,20240214,000000,20.69,21.84,20.595,21.79,893437,0
+COCO.US,D,20240215,000000,22,22.425,21.911,22.17,822434,0
+COCO.US,D,20240216,000000,22.1,22.268,21.53,21.75,903256,0
+COCO.US,D,20240220,000000,21.75,21.785,21.15,21.37,667765,0
+COCO.US,D,20240221,000000,21.33,21.615,20.77,21.05,1418024,0
+COCO.US,D,20240222,000000,21.15,21.445,20.91,21.2,611426,0
+COCO.US,D,20240223,000000,20.78,21.49,20.64,21.45,582271,0
+COCO.US,D,20240226,000000,21.46,22.215,21.19,22.03,1098442,0
+COCO.US,D,20240227,000000,22.02,22.69,21.91,22.43,1246469,0
+COCO.US,D,20240228,000000,25.95,27.27,25,25.77,1857442,0
+COCO.US,D,20240229,000000,26.5,27.88,25.86,26.1,1515372,0
+COCO.US,D,20240301,000000,25.94,26.3688,25.575,26.15,860960,0
+COCO.US,D,20240304,000000,26.17,26.94,26.11,26.18,676468,0
+COCO.US,D,20240305,000000,26,26.35,25.38,25.55,548169,0
+COCO.US,D,20240306,000000,25.98,25.98,25.03,25.29,588274,0
+COCO.US,D,20240307,000000,25.52,25.97,24.55,24.82,492881,0
+COCO.US,D,20240308,000000,24.89,25.21,24.6,25.07,425559,0
+COCO.US,D,20240311,000000,24.96,25.2538,24.7101,24.89,394120,0
+COCO.US,D,20240312,000000,25,25.19,24.6575,25.09,426662,0
+COCO.US,D,20240313,000000,24.99,25.65,24.9,25.55,414290,0
+COCO.US,D,20240314,000000,25.19,25.335,24.93,25.25,407253,0
+COCO.US,D,20240315,000000,25.14,25.31,24.825,25.08,1967596,0
+COCO.US,D,20240318,000000,24.91,25.29,24.9,25.14,370300,0
+COCO.US,D,20240319,000000,25,25.159,24.84,24.96,817281,0
+COCO.US,D,20240320,000000,24.97,25.14,24.54,25.05,612178,0
+COCO.US,D,20240321,000000,25.21,25.21,24.745,24.78,332432,0
+COCO.US,D,20240322,000000,24.49,24.9,24.29,24.53,361775,0
+COCO.US,D,20240325,000000,24.68,24.68,24.05,24.25,440072,0
+COCO.US,D,20240326,000000,24.26,24.4897,23.715,23.83,578970,0
+COCO.US,D,20240327,000000,24.11,24.28,23.65,23.76,333208,0
+COCO.US,D,20240328,000000,23.87,24.45,23.73,24.43,369152,0
+COCO.US,D,20240401,000000,24.52,24.63,23.78,23.95,447518,0
+COCO.US,D,20240402,000000,23.81,24.34,23.33,24.27,1231871,0
+COCO.US,D,20240403,000000,24.05,25.04,23.995,24.97,741074,0
+COCO.US,D,20240404,000000,25,25.745,24.74,25.69,694893,0
+COCO.US,D,20240405,000000,25.62,26.39,25.62,26.23,513706,0
+COCO.US,D,20240408,000000,26.29,26.37,25.17,25.41,821986,0
+COCO.US,D,20240409,000000,25.42,25.53,24.98,25.51,384884,0
+COCO.US,D,20240410,000000,25.12,25.6243,24.98,25.24,424939,0
+COCO.US,D,20240411,000000,25.38,25.6,25.07,25.21,422710,0
+COCO.US,D,20240412,000000,25.26,25.27,24.645,25.02,531620,0
+COCO.US,D,20240415,000000,25.09,25.21,24.01,24.02,511385,0
+COCO.US,D,20240416,000000,24.01,24.375,23.72,23.93,653753,0
+COCO.US,D,20240417,000000,24,24.005,23.3501,23.42,333703,0
+COCO.US,D,20240418,000000,23.4,23.72,23.18,23.26,287955,0
+COCO.US,D,20240419,000000,23.14,23.43,23.01,23.38,312692,0
+COCO.US,D,20240422,000000,23.5,23.525,23,23.08,279795,0
+COCO.US,D,20240423,000000,23.12,23.69,23.0484,23.61,423237,0
+COCO.US,D,20240424,000000,23.74,24.46,23.6,24.19,355048,0
+COCO.US,D,20240425,000000,23.98,24.19,23.54,24.11,319636,0
+COCO.US,D,20240426,000000,24.08,24.98,24.08,24.75,312334,0
+COCO.US,D,20240429,000000,24.82,25.44,24.82,25.09,548697,0
+COCO.US,D,20240430,000000,24.9,24.975,23.4,24.24,1418074,0
+COCO.US,D,20240501,000000,24.24,26.35,23.51,26.16,1758011,0
+COCO.US,D,20240502,000000,26.57,27.37,26.02,26.46,1193107,0
+COCO.US,D,20240503,000000,26.84,27.015,26.26,26.51,636314,0
+COCO.US,D,20240506,000000,26.57,27.36,26.34,26.37,595679,0
+COCO.US,D,20240507,000000,26.67,26.985,25.96,26,472893,0
+COCO.US,D,20240508,000000,26,26.49,25.7,26.25,569189,0
+COCO.US,D,20240509,000000,26.25,26.64,26.12,26.59,538908,0
+COCO.US,D,20240510,000000,26.7,27.1,26.27,26.65,351856,0
+COCO.US,D,20240513,000000,26.85,27.7,26.8473,27.63,511775,0
+COCO.US,D,20240514,000000,27.88,28.23,27.26,27.44,579882,0
+COCO.US,D,20240515,000000,27.8,27.8,26.1,26.26,717057,0
+COCO.US,D,20240516,000000,26.2,26.6568,25.782,26.26,557010,0
+COCO.US,D,20240517,000000,26.3,26.46,25.9,26.41,263403,0
+COCO.US,D,20240520,000000,26.37,26.95,26.1617,26.86,407302,0
+COCO.US,D,20240521,000000,26.83,26.88,26.36,26.63,208172,0
+COCO.US,D,20240522,000000,26.59,26.84,26.1802,26.23,266431,0
+COCO.US,D,20240523,000000,26.25,26.34,25.9,26.34,224869,0
+COCO.US,D,20240524,000000,26.5,27.0299,26.23,26.24,301094,0
+COCO.US,D,20240528,000000,26.6,27.16,26.5,26.95,458993,0
+COCO.US,D,20240529,000000,26.62,27.2,26.15,27.18,267038,0
+COCO.US,D,20240530,000000,27.22,28.1,27.03,28.03,460415,0
+COCO.US,D,20240531,000000,28,29.26,27.91,29.11,1349682,0
+COCO.US,D,20240603,000000,28.44,29.2153,28.0701,28.73,808349,0
+COCO.US,D,20240604,000000,28.54,28.65,27.86,28.11,570268,0
+COCO.US,D,20240605,000000,28.15,28.75,27.9,28.56,663620,0
+COCO.US,D,20240606,000000,28.63,28.7367,27.97,28.13,466423,0
+COCO.US,D,20240607,000000,28,28.4099,27.6,28.25,371581,0
+COCO.US,D,20240610,000000,27.95,27.96,26.94,27.65,679943,0
+COCO.US,D,20240611,000000,27.53,28.93,27.26,28.89,600541,0
+COCO.US,D,20240612,000000,29.3,31.055,29.04,30.84,1357127,0
+COCO.US,D,20240613,000000,30.72,31.26,29.99,30.3,801963,0
+COCO.US,D,20240614,000000,30,30.38,29.51,29.59,613180,0
+COCO.US,D,20240617,000000,29.75,30.27,29.45,29.89,516068,0
+COCO.US,D,20240618,000000,29.84,30.08,28.97,29.03,740616,0
+COCO.US,D,20240620,000000,28.82,29.24,28.26,28.58,607270,0
+COCO.US,D,20240621,000000,28.47,28.65,27.82,28.33,948527,0
+COCO.US,D,20240624,000000,28.21,28.4799,26.61,27.47,957633,0
+COCO.US,D,20240625,000000,27.48,28.32,27.15,28.03,693490,0
+COCO.US,D,20240626,000000,27.93,28.1,27.745,27.88,590790,0
+COCO.US,D,20240627,000000,28.07,28.115,27.025,27.38,477711,0
+COCO.US,D,20240628,000000,27.5,28.04,27.38,27.85,1432299,0
+COCO.US,D,20240701,000000,28.06,28.44,27.6,27.87,643346,0
+COCO.US,D,20240702,000000,27.84,28.0336,27.12,28.01,635520,0
+COCO.US,D,20240703,000000,28.22,28.26,27.6,27.85,182656,0
+COCO.US,D,20240705,000000,27.8,28.29,27.43,28.27,395282,0
+COCO.US,D,20240708,000000,28.44,28.965,28.22,28.52,491286,0
+COCO.US,D,20240709,000000,28.53,28.89,28.03,28.25,476227,0
+COCO.US,D,20240710,000000,28.53,30.33,28.32,30.14,904408,0
+COCO.US,D,20240711,000000,30.4,31.01,30.34,30.42,619193,0
+COCO.US,D,20240712,000000,29.19,29.43,27.64,27.66,1000559,0
+COCO.US,D,20240715,000000,27.71,27.88,26.68,27.5,941619,0
+COCO.US,D,20240716,000000,27.77,28.12,26.985,27.59,705028,0
+COCO.US,D,20240717,000000,27.42,27.5975,26.49,26.49,534613,0
+COCO.US,D,20240718,000000,26.57,26.83,25.7901,25.93,480202,0
+COCO.US,D,20240719,000000,26.06,26.64,25.75,26.24,473180,0
+COCO.US,D,20240722,000000,26.34,26.385,25.54,25.75,657849,0
+COCO.US,D,20240723,000000,25.82,26.0686,25.5,25.88,610323,0
+COCO.US,D,20240724,000000,25.78,26.02,24.58,24.59,579312,0
+COCO.US,D,20240725,000000,24.63,24.96,23.93,23.98,713410,0
+COCO.US,D,20240726,000000,24.39,24.72,23.93,24.3,548856,0
+COCO.US,D,20240729,000000,24.25,24.38,23.56,23.675,518384,0
+COCO.US,D,20240730,000000,23.57,24.76,23.57,24.63,1253209,0
+COCO.US,D,20240731,000000,26,26.71,25.19,25.84,2042732,0
+COCO.US,D,20240801,000000,25.45,26.8,25.31,26.55,1263457,0
+COCO.US,D,20240802,000000,25.79,27.555,25.5,27.35,724541,0
+COCO.US,D,20240805,000000,26.09,27.32,25.5,26.31,717062,0
+COCO.US,D,20240806,000000,26.17,27,25.74,25.93,630666,0
+COCO.US,D,20240807,000000,25.92,26.37,24.61,25.33,615740,0
+COCO.US,D,20240808,000000,25.33,25.88,24.94,25.55,304152,0
+COCO.US,D,20240809,000000,25.49,25.7,24.89,25.6,310958,0
+COCO.US,D,20240812,000000,25.52,26.15,25.36,25.85,402740,0
+COCO.US,D,20240813,000000,25.96,26.18,25.2,25.63,308265,0
+COCO.US,D,20240814,000000,25.66,25.84,25.28,25.77,454788,0
+COCO.US,D,20240815,000000,25.86,26.25,25.409,25.66,292931,0
+COCO.US,D,20240816,000000,25.63,25.78,25.15,25.44,284985,0
+COCO.US,D,20240819,000000,25.4,25.675,25.25,25.52,403979,0
+COCO.US,D,20240820,000000,25.63,25.745,24.95,25,326223,0
+COCO.US,D,20240821,000000,25.19,25.44,25,25.35,217133,0
+COCO.US,D,20240822,000000,25.29,25.4,24.845,24.88,240722,0
+COCO.US,D,20240823,000000,24.97,25.41,24.63,24.89,246259,0
+COCO.US,D,20240826,000000,25.06,25.49,24.82,25.45,262393,0
+COCO.US,D,20240827,000000,25.5,25.69,25.17,25.67,192753,0
+COCO.US,D,20240828,000000,25.67,25.67,24.87,25.16,306640,0
+COCO.US,D,20240829,000000,25.35,25.52,24.91,25.27,272114,0
+COCO.US,D,20240830,000000,25.37,26.2,25.1548,26.12,399245,0
+COCO.US,D,20240903,000000,25.72,26,24.82,24.88,484672,0
+COCO.US,D,20240904,000000,24.71,25.22,24.09,24.39,987490,0
+COCO.US,D,20240905,000000,24.41,25.11,24.37,24.48,337338,0
+COCO.US,D,20240906,000000,24.52,25.135,24.5,25.11,856754,0
+COCO.US,D,20240909,000000,25.06,26.44,24.85,26.01,989330,0
+COCO.US,D,20240910,000000,26.11,26.6,25.86,26.4,545893,0
+COCO.US,D,20240911,000000,26.4,26.455,25.23,26.27,510820,0
+COCO.US,D,20240912,000000,26.2,26.91,25.87,26.85,413472,0
+COCO.US,D,20240913,000000,26.99,27.55,26.8,27.4,376707,0
+COCO.US,D,20240916,000000,27.5,27.66,27.13,27.47,457756,0
+COCO.US,D,20240917,000000,27.71,28.535,27.605,27.74,660432,0
+COCO.US,D,20240918,000000,27.78,28.96,27.19,28.44,608065,0
+COCO.US,D,20240919,000000,28.81,29.06,27.41,28.83,606162,0
+COCO.US,D,20240920,000000,28.79,29.31,28.33,28.49,1159596,0
+COCO.US,D,20240923,000000,28.51,29.44,28.4,28.88,283712,0
+COCO.US,D,20240924,000000,28.82,29.52,28.56,29.52,263836,0
+COCO.US,D,20240925,000000,29.5,29.5,27.75,28.84,628749,0
+COCO.US,D,20240926,000000,29.12,29.27,28.655,29.13,306861,0
+COCO.US,D,20240927,000000,29.4,29.73,29.195,29.49,340906,0
+COCO.US,D,20240930,000000,29.66,30.09,28.22,28.31,641713,0
+COCO.US,D,20241001,000000,28.43,28.575,27.81,28.13,307457,0
+COCO.US,D,20241002,000000,28.09,28.54,27.87,28.31,323803,0
+COCO.US,D,20241003,000000,27.9,28.46,27.82,28.14,468121,0
+COCO.US,D,20241004,000000,28.31,28.82,28.07,28.54,289445,0
+COCO.US,D,20241007,000000,28.57,28.57,27.435,27.78,394841,0
+COCO.US,D,20241008,000000,27.77,28.07,27.18,28.02,418767,0
+COCO.US,D,20241009,000000,28.04,28.64,27.865,28.22,273674,0
+COCO.US,D,20241010,000000,28.21,28.47,27.9,28.26,206897,0
+COCO.US,D,20241011,000000,28.32,28.64,28.17,28.25,286267,0
+COCO.US,D,20241014,000000,28.32,28.88,28.0801,28.79,206637,0
+COCO.US,D,20241015,000000,28.74,29.46,28.67,29.4,480119,0
+COCO.US,D,20241016,000000,29.51,30.01,29.175,29.44,427080,0
+COCO.US,D,20241017,000000,29.63,29.71,28.75,28.98,198010,0
+COCO.US,D,20241018,000000,29.13,29.15,28.71,28.84,191409,0
+COCO.US,D,20241021,000000,28.76,29.89,28.7,29.88,348302,0
+COCO.US,D,20241022,000000,29.78,30.08,29.605,29.86,198394,0
+COCO.US,D,20241023,000000,29.77,29.785,28.845,29.14,194538,0
+COCO.US,D,20241024,000000,29.2,29.47,28.77,29.3,231512,0
+COCO.US,D,20241025,000000,29.34,29.74,29.0636,29.43,192075,0
+COCO.US,D,20241028,000000,29.75,30.15,29,29.6,437349,0
+COCO.US,D,20241029,000000,29.46,30.81,29.34,30.78,697403,0
+COCO.US,D,20241030,000000,31,31.54,29.28,29.56,1747895,0
+COCO.US,D,20241031,000000,29.91,30.35,29.1401,29.61,911307,0
+COCO.US,D,20241101,000000,29.76,32.98,29.29,31.97,1211184,0
+COCO.US,D,20241104,000000,31.98,35.78,31.98,34.61,1741848,0
+COCO.US,D,20241105,000000,34.86,35.99,34.75,35.27,687905,0
+COCO.US,D,20241106,000000,35.31,36.17,34.3,35.44,849321,0
+COCO.US,D,20241107,000000,35.37,35.8,34.66,35.56,566163,0
+COCO.US,D,20241108,000000,35.49,36.41,35.32,35.61,652493,0
+COCO.US,D,20241111,000000,36,36.1,34.52,35.26,494807,0
+COCO.US,D,20241112,000000,35.18,35.587,34.56,35.16,497807,0
+COCO.US,D,20241113,000000,34.97,35.16,34.04,34.06,521029,0
+COCO.US,D,20241114,000000,34.09,34.53,33.6839,33.85,296825,0
+COCO.US,D,20241115,000000,33.91,34.41,33.4907,34.02,270830,0
+COCO.US,D,20241118,000000,33.97,35.23,33.81,35.06,341622,0
+COCO.US,D,20241119,000000,34.7,35.51,34.7,35.48,425496,0
+COCO.US,D,20241120,000000,35.54,36.84,35.09,36.8,952220,0
+COCO.US,D,20241121,000000,36.9,37.05,36.21,36.63,411907,0
+COCO.US,D,20241122,000000,36.6,37,36.005,36.12,344260,0
+COCO.US,D,20241125,000000,36.58,36.58,35.286,36.34,349089,0
+COCO.US,D,20241126,000000,36.11,36.11,35.33,35.91,249203,0
+COCO.US,D,20241127,000000,35.85,36.21,35.5,35.62,265550,0
+COCO.US,D,20241129,000000,35.62,36.12,35.53,35.54,162271,0
+COCO.US,D,20241202,000000,35.67,36.45,34.89,35.39,314481,0
+COCO.US,D,20241203,000000,35.02,35.93,34.48,35.75,414308,0
+COCO.US,D,20241204,000000,35.3,37.2,35.3,36.62,634507,0
+COCO.US,D,20241205,000000,36.67,36.83,35.88,36.04,365841,0
+COCO.US,D,20241206,000000,36.28,36.41,35.56,36.31,322427,0
+COCO.US,D,20241209,000000,36.2,36.78,35.39,36.28,281887,0
+COCO.US,D,20241210,000000,36.6,36.9,35.82,36.35,312885,0
+COCO.US,D,20241211,000000,36.34,37.39,36.25,37.02,505952,0
+COCO.US,D,20241212,000000,36.84,37.875,36.42,36.67,394306,0
+COCO.US,D,20241213,000000,36.55,37.125,36,36.72,306402,0
+COCO.US,D,20241216,000000,36.56,37.57,36.48,36.8,375383,0
+COCO.US,D,20241217,000000,36.47,36.8,36.011,36.19,356251,0
+COCO.US,D,20241218,000000,36.01,36.63,35.25,35.68,468059,0
+COCO.US,D,20241219,000000,35.99,36.375,34.77,35.64,585777,0
+COCO.US,D,20241220,000000,35.29,36.3783,35.22,35.86,690186,0
+COCO.US,D,20241223,000000,36.27,36.6511,35.47,36.05,791295,0
+COCO.US,D,20241224,000000,36.31,36.44,35.8103,35.97,169932,0
+COCO.US,D,20241226,000000,35.94,36.41,35.84,36.34,158765,0
+COCO.US,D,20241227,000000,36.09,36.465,35.65,36.34,215628,0
+COCO.US,D,20241230,000000,36.19,37.05,35.7373,36.37,318121,0
+COCO.US,D,20241231,000000,36.41,37.155,36.271,36.91,303456,0
+COCO.US,D,20250102,000000,37.05,37.6,34.8128,35.14,761800,0
+COCO.US,D,20250103,000000,35.35,35.5,34.37,34.46,599776,0
+COCO.US,D,20250106,000000,34.25,34.8899,34.0105,34.21,688333,0
+COCO.US,D,20250107,000000,34.45,34.79,33.66,34.01,438655,0
+COCO.US,D,20250108,000000,33.82,34.37,33.69,33.98,605736,0
+COCO.US,D,20250110,000000,33.42,33.9,33.02,33.58,486081,0
+COCO.US,D,20250113,000000,33.5,34.425,32.5,34.13,571298,0
+COCO.US,D,20250114,000000,34.4,34.8837,33.655,34.1,321045,0
+COCO.US,D,20250115,000000,34.56,35.28,34.25,35.22,310493,0
+COCO.US,D,20250116,000000,35.26,35.9,34.7,34.7,323031,0
+COCO.US,D,20250117,000000,35.07,35.07,34.46,34.6,230650,0
+COCO.US,D,20250121,000000,34.78,37.33,34.78,37.31,483626,0
+COCO.US,D,20250122,000000,37.42,37.8,36.89,37.32,348012,0
+COCO.US,D,20250123,000000,37.07,37.45,35.87,37.09,503144,0
+COCO.US,D,20250124,000000,37.1,38.91,36.68,38.65,571704,0
+COCO.US,D,20250127,000000,37.35,38.55,37.2,37.92,909014,0
+COCO.US,D,20250128,000000,37.92,38.8,37.26,38.13,556054,0
+COCO.US,D,20250129,000000,38.19,38.41,37.69,37.82,463225,0
+COCO.US,D,20250130,000000,38.18,38.455,37.36,38.08,590365,0
+COCO.US,D,20250131,000000,38.16,38.485,37.34,37.44,774859,0
+COCO.US,D,20250203,000000,36.9,37.59,36.61,37.02,379614,0
+COCO.US,D,20250204,000000,37.03,38.355,36.81,37.4,753781,0
+COCO.US,D,20250205,000000,37.42,37.59,36.34,37.08,550042,0
+COCO.US,D,20250206,000000,37.36,38.32,37.04,37.32,468145,0
+COCO.US,D,20250207,000000,37.39,38.24,37.21,37.54,378967,0
+COCO.US,D,20250210,000000,37.91,39.74,37.9,39.38,1058562,0
+COCO.US,D,20250211,000000,39.34,39.97,38.31,39.42,814247,0
+COCO.US,D,20250212,000000,39.08,40.135,38.84,39.78,504897,0
+COCO.US,D,20250213,000000,39.8,40.32,39.1225,40.3,453716,0
+COCO.US,D,20250214,000000,40.25,40.3,39.6,39.97,276967,0
+COCO.US,D,20250218,000000,39.89,39.89,38.68,39.11,545691,0
+COCO.US,D,20250219,000000,39.11,40.0547,38.75,39.69,822109,0
+COCO.US,D,20250220,000000,39.38,39.75,36.4,37.5,1006569,0
+COCO.US,D,20250221,000000,37.92,38.37,37.315,37.58,718516,0
+COCO.US,D,20250224,000000,37.48,38.145,36.72,37.75,653449,0
+COCO.US,D,20250225,000000,37.9,38.84,37.34,38.16,696004,0
+COCO.US,D,20250226,000000,33.22,35.06,31.68,33.7,2806910,0
+COCO.US,D,20250227,000000,33.34,33.4833,32.06,32.21,1150696,0
+COCO.US,D,20250228,000000,32.3,33.02,31.81,32.44,691577,0
+COCO.US,D,20250303,000000,32.56,33.1453,31.895,32.78,663194,0
+COCO.US,D,20250304,000000,32.49,33.77,32.49,33.36,843561,0
+COCO.US,D,20250305,000000,33.35,33.415,32.58,33.06,595716,0
+COCO.US,D,20250306,000000,32.75,32.825,31.98,32.16,345673,0
+COCO.US,D,20250307,000000,32.05,34.095,31.89,33.86,676292,0
+COCO.US,D,20250310,000000,33.45,35.21,33.27,34.4,994284,0
+COCO.US,D,20250311,000000,34.56,35.65,34.23,35.33,672209,0
+COCO.US,D,20250312,000000,35.77,35.98,34.7,34.91,708540,0
+COCO.US,D,20250313,000000,34.88,34.98,34.04,34.54,447103,0
+COCO.US,D,20250314,000000,34.75,35.09,34.215,34.68,383055,0
+COCO.US,D,20250317,000000,34.78,35.47,34.595,35.26,376142,0
+COCO.US,D,20250318,000000,35.2,35.47,34.535,34.62,327902,0
+COCO.US,D,20250319,000000,34.44,35.23,33.985,35.15,454943,0
+COCO.US,D,20250320,000000,35,35.76,34.86,35.57,408653,0
+COCO.US,D,20250321,000000,35.45,35.8,35.28,35.51,697154,0
+COCO.US,D,20250324,000000,35.97,36.42,35.370018,36.26,359491,0
+COCO.US,D,20250325,000000,36.29,36.5,35.435,35.45,516127,0
+COCO.US,D,20250326,000000,35.36,35.5443,30.6,31.55,2933937,0
+COCO.US,D,20250327,000000,31.25,31.58,29.7,29.93,1094284,0
+COCO.US,D,20250328,000000,30.01,30.25,29.67,29.85,522165,0
+COCO.US,D,20250331,000000,29.5,31.2,29.39,30.65,1019225,0
+COCO.US,D,20250401,000000,30.63,31.17,29.95,30.03,1674227,0
+COCO.US,D,20250402,000000,29.98,30.96,29.73,30.17,727652,0
+COCO.US,D,20250403,000000,29.02,29.325,26.78,27,1648927,0
+COCO.US,D,20250404,000000,26.33,28.3,25.79,27.94,1665473,0
+COCO.US,D,20250407,000000,26.71,29.46,26.42,28.86,1366876,0
+COCO.US,D,20250408,000000,29.41,29.65,27.55,27.89,893752,0
+COCO.US,D,20250409,000000,27.44,31.46,27.433,31.28,1030951,0
+COCO.US,D,20250410,000000,30.92,31.505,29.86,30.63,687307,0
+COCO.US,D,20250411,000000,30.41,31,29.74,30.91,589477,0
+COCO.US,D,20250414,000000,31.4,31.95,30.76,31.38,539832,0
+COCO.US,D,20250415,000000,31.22,31.89,31.08,31.38,586979,0
+COCO.US,D,20250416,000000,31.14,31.38,30.5,30.89,558342,0
+COCO.US,D,20250417,000000,30.99,31.76,30.965,31.69,517533,0
+COCO.US,D,20250421,000000,31.62,31.62,30.27,30.82,584986,0
+COCO.US,D,20250422,000000,31.09,31.855,30.78,31.29,530100,0
+COCO.US,D,20250423,000000,32.1,32.23,30.21,31.2,673129,0
+COCO.US,D,20250424,000000,31.18,31.57,30.52,30.73,551131,0
+COCO.US,D,20250425,000000,30.64,30.885,29.74,30.82,524084,0
+COCO.US,D,20250428,000000,31.04,31.49,29.75,30.12,845410,0
+COCO.US,D,20250429,000000,30.01,31.68,29.82,31.55,1175505,0
+COCO.US,D,20250430,000000,31.1,34.24,31.1,33.05,1871390,0
+COCO.US,D,20250501,000000,33.03,34.06,32.09,33.47,830808,0
+COCO.US,D,20250502,000000,33.8,34.66,33.73,34.21,709457,0
+COCO.US,D,20250505,000000,34.4,35.39,33.99,34.81,742386,0
+COCO.US,D,20250506,000000,34.72,35.22,34.35,35,599381,0
+COCO.US,D,20250507,000000,35.14,35.7,34.51,35.5,722940,0
+COCO.US,D,20250508,000000,35.68,35.68,34.61,35.01,618801,0
+COCO.US,D,20250509,000000,32.32,34,30.54,33.31,1838256,0
+COCO.US,D,20250512,000000,33.95,34.17,32.31,32.71,925752,0
+COCO.US,D,20250513,000000,32.65,33.61,32.28,33.15,1690491,0
+COCO.US,D,20250514,000000,33.01,34.29,32.44,33.99,1424159,0
+COCO.US,D,20250515,000000,34.19,34.645,33.66,34.61,543874,0
+COCO.US,D,20250516,000000,34.69,36.41,34.43,35.62,1786020,0
+COCO.US,D,20250519,000000,35.28,36.13,35.175,36.12,464716,0
+COCO.US,D,20250520,000000,36.04,37.55,35.78,37.18,873155,0
+COCO.US,D,20250521,000000,37.09,37.35,36.59,36.84,686600,0
+COCO.US,D,20250522,000000,37,37,36.14,36.28,405491,0
+COCO.US,D,20250523,000000,35.94,36.445,35.64,36.2,466750,0
+COCO.US,D,20250527,000000,36.59,36.96,36.09,36.59,386875,0
+COCO.US,D,20250528,000000,36.5,36.67,35.34,35.47,343827,0
+COCO.US,D,20250529,000000,35.915,36.11,35.54,35.61,404434,0
+COCO.US,D,20250530,000000,35.69,35.83,35.24,35.59,400319,0
+COCO.US,D,20250602,000000,35.43,35.43,34.27,35.02,605615,0
+COCO.US,D,20250603,000000,35.04,35.21,34.38,35,459314,0
+COCO.US,D,20250604,000000,35.12,35.18,34.475,34.61,390291,0
+COCO.US,D,20250605,000000,34.44,34.56,34.09,34.1,413630,0
+COCO.US,D,20250606,000000,34.52,35.28,33.94,34.25,348770,0
+COCO.US,D,20250609,000000,34.48,34.48,33.65,33.82,470647,0
+COCO.US,D,20250610,000000,33.93,34.19,33.22,33.26,482266,0
+COCO.US,D,20250611,000000,33.53,33.75,33.02,33.19,428607,0
+COCO.US,D,20250612,000000,33.22,33.8,32.78,33.78,516571,0
+COCO.US,D,20250613,000000,33.23,33.575,32.96,33.06,352217,0
+COCO.US,D,20250616,000000,33.47,34.33,33.32,33.37,392754,0
+COCO.US,D,20250617,000000,33.05,34.63,32.9,34.59,694524,0
+COCO.US,D,20250618,000000,34.57,36.04,34.26,35.7,816117,0
+COCO.US,D,20250620,000000,35.96,36.165,35.11,35.12,528572,0
+COCO.US,D,20250623,000000,35.09,36.295,34.8923,36,616717,0
+COCO.US,D,20250624,000000,36.23,36.83,35.97,36.39,680388,0
+COCO.US,D,20250625,000000,36.33,36.54,35.29,35.68,702660,0
+COCO.US,D,20250626,000000,35.89,36.52,35.48,35.66,599695,0
+COCO.US,D,20250627,000000,35.92,36.05,35.23,35.24,1049176,0
+COCO.US,D,20250630,000000,35.42,36.61,35.13,36.1,957062,0
+COCO.US,D,20250701,000000,36.09,37.938,36.0189,36.81,1729204,0
+COCO.US,D,20250702,000000,36.67,37.4998,36.43,37.19,642053,0
+COCO.US,D,20250703,000000,37.46,37.76,36.2701,37.56,260334,0
+COCO.US,D,20250707,000000,37.53,38.42,37.35,38.39,840756,0
+COCO.US,D,20250708,000000,38.36,38.55,36.87,37.56,806252,0
+COCO.US,D,20250709,000000,37.52,37.67,36.577,36.76,491404,0
+COCO.US,D,20250710,000000,36.9,37.255,36.51,37.19,417230,0
+COCO.US,D,20250711,000000,37.16,37.16,36.23,37.06,398610,0
+COCO.US,D,20250714,000000,37.22,38.015,35.7095,37.89,622343,0
+COCO.US,D,20250715,000000,37.83,38.11,37.57,38.03,543541,0
+COCO.US,D,20250716,000000,38.1,38.2,37.195,38.1,631543,0
+COCO.US,D,20250717,000000,38.42,39.5,38.11,39.28,643996,0
+COCO.US,D,20250718,000000,39.4,39.45,38.89,39.16,321284,0
+COCO.US,D,20250721,000000,39.07,39.3702,38.55,39.03,472800,0
+COCO.US,D,20250722,000000,39.32,39.43,38.545,39.1,735559,0
+COCO.US,D,20250723,000000,39.07,39.65,38.15,38.22,1005391,0
+COCO.US,D,20250724,000000,38.24,38.265,37.35,37.77,686392,0
+COCO.US,D,20250725,000000,38.02,38.25,37.645,37.92,506754,0
+COCO.US,D,20250728,000000,37.96,38.065,37.07,37.28,761790,0
+COCO.US,D,20250729,000000,37.71,37.91,36.37,36.77,943088,0
+COCO.US,D,20250730,000000,37.43,38.09,35.6,36.78,1781720,0
+COCO.US,D,20250731,000000,36.34,37.65,35.06,35.26,1224785,0
+COCO.US,D,20250801,000000,35,35.36,34.54,34.76,913716,0
+COCO.US,D,20250804,000000,34.77,34.77,33.19,33.85,1077407,0
+COCO.US,D,20250805,000000,33.96,34.14,31.89,32.3,1102135,0
+COCO.US,D,20250806,000000,32.31,32.52,31.79,32.43,885877,0
+COCO.US,D,20250807,000000,32.73,33.0153,32.23,32.89,456493,0
+COCO.US,D,20250808,000000,32.89,33.3,32.39,32.44,370420,0
+COCO.US,D,20250811,000000,32.5,32.85,32.0813,32.6,654872,0
+COCO.US,D,20250812,000000,32.69,32.82,32.08,32.37,620402,0
+COCO.US,D,20250813,000000,32.42,33.465,31.92,33.24,650513,0
+COCO.US,D,20250814,000000,32.91,33.52,32.67,33.18,635815,0
+COCO.US,D,20250815,000000,33.25,33.265,32.88,33.07,632206,0
+COCO.US,D,20250818,000000,33.12,33.86,33.12,33.83,442996,0
+COCO.US,D,20250819,000000,33.83,34.075,33.32,33.94,527914,0
+COCO.US,D,20250820,000000,35.03,36.3176,34.91,35.92,1130023,0
+COCO.US,D,20250821,000000,35.56,36.06,35.215,36.02,830398,0
+COCO.US,D,20250822,000000,36.2,37.05,35.93,36.73,698596,0
+COCO.US,D,20250825,000000,36.31,36.31,33.84,34.14,1446204,0
+COCO.US,D,20250826,000000,34.14,34.36,33.32,33.52,967377,0
+COCO.US,D,20250827,000000,33.41,34.685,33.19,34.65,673453,0
+COCO.US,D,20250828,000000,34.66,35.25,34.255,35.24,696543,0
+COCO.US,D,20250829,000000,35.32,35.875,35.11,35.74,527306,0
+COCO.US,D,20250902,000000,35.36,36.79,34.85,36.72,894471,0
+COCO.US,D,20250903,000000,36.55,37.15,35.995,36.65,707256,0
+COCO.US,D,20250904,000000,36.69,37.66,36.41,37.25,673640,0
+COCO.US,D,20250905,000000,37.49,38.55,37.27,38.54,856737,0
+COCO.US,D,20250908,000000,38.51,38.805,37.82,38.39,1013560,0
+COCO.US,D,20250909,000000,38.4,39.3918,38.4,38.59,1834168,0
+COCO.US,D,20250910,000000,38.16,38.88,37.915,38.54,704627,0
+COCO.US,D,20250911,000000,38.66,39.19,38.175,38.99,796214,0
+COCO.US,D,20250912,000000,38.99,40.435,38.62,39.57,1021112,0
+COCO.US,D,20250915,000000,39.73,40.71,39.47,39.79,951229,0
+COCO.US,D,20250916,000000,39.79,40.045,39.17,39.98,723218,0
+COCO.US,D,20250917,000000,40,42.815,39.52,42.3,1598978,0
+COCO.US,D,20250918,000000,39.46,40.82,39.15,39.26,4039841,0
+COCO.US,D,20250919,000000,39.35,39.83,38.3488,39.73,2075388,0
+COCO.US,D,20250922,000000,39.64,41.735,39.64,40.99,2016517,0
+COCO.US,D,20250923,000000,40.92,41.5876,40.17,41.19,1214778,0
+COCO.US,D,20250924,000000,41,41.72,40.17,40.3,968748,0
+COCO.US,D,20250925,000000,40.22,40.295,37.63,39.01,1429044,0
+COCO.US,D,20250926,000000,39.26,39.98,39.02,39.955,762659,0
+COCO.US,D,20250929,000000,39.95,42.88,39.95,42.82,1510182,0
+COCO.US,D,20250930,000000,43,43.28,42.21,42.47,905772,0
+COCO.US,D,20251001,000000,42.65,42.8,41.67,42.41,867240,0
+COCO.US,D,20251002,000000,42.53,42.77,41.79,42.71,761810,0
+COCO.US,D,20251003,000000,42.72,43.65,42.46,42.52,696953,0
+COCO.US,D,20251006,000000,43,43.4199,41.92,42.91,1066868,0
+COCO.US,D,20251007,000000,43.08,43.34,42.4735,42.765,612162,0
+COCO.US,D,20251008,000000,43,43,41.33,41.4,601161,0
+COCO.US,D,20251009,000000,41.31,43.08,41,42.77,694012,0
+COCO.US,D,20251010,000000,42.98,42.98,41.73,41.8,584062,0
+COCO.US,D,20251013,000000,41.94,42.2,39.5901,39.81,619731,0
+COCO.US,D,20251014,000000,39.51,40.125,38.67,39.07,910908,0
+COCO.US,D,20251015,000000,39.02,39.96,38.07,39.95,1063935,0
+COCO.US,D,20251016,000000,39.815,41.41,39.815,41.27,795858,0
+COCO.US,D,20251017,000000,41.2,41.87,40.63,40.96,927688,0
+COCO.US,D,20251020,000000,41.15,41.98,40.58,41.61,430488,0
+COCO.US,D,20251021,000000,41.68,41.68,39.765,39.83,566211,0
+COCO.US,D,20251022,000000,39.87,40.86,39.46,40.85,555567,0
+COCO.US,D,20251023,000000,40.82,40.98,40.005,40.85,531511,0
+COCO.US,D,20251024,000000,41.25,41.7,39.64,39.665,497111,0
+COCO.US,D,20251027,000000,39.86,41.38,39.6,40.98,800641,0
+COCO.US,D,20251028,000000,40.98,42.37,40.62,42.24,973557,0
+COCO.US,D,20251029,000000,46.38,48.6699,42.2,45.28,3883091,0
+COCO.US,D,20251030,000000,45,45,41.16,42.61,2156590,0
+COCO.US,D,20251031,000000,42.5,43.065,41.12,41.18,966156,0
+COCO.US,D,20251103,000000,40.8,41.73,39.8601,40.82,946599,0
+COCO.US,D,20251104,000000,40.6,41.25,39.69,39.88,744675,0
+COCO.US,D,20251105,000000,40.08,42.22,39.85,41.79,998326,0
+COCO.US,D,20251106,000000,41.62,42.73,41.575,41.82,604452,0
+COCO.US,D,20251107,000000,41.86,42.56,41.5,42.11,397128,0
+COCO.US,D,20251110,000000,42.34,43.28,41.68,41.7,490984,0
+COCO.US,D,20251111,000000,41.77,42.37,40.615,41.86,458820,0
+COCO.US,D,20251112,000000,42.05,43.15,41.5,43.14,932365,0
+COCO.US,D,20251113,000000,43.5,43.9899,42.64,43.13,801853,0
+COCO.US,D,20251114,000000,43.21,44.2,43.11,43.85,685340,0
+COCO.US,D,20251117,000000,47.36,50.5,45.01,45.43,2647983,0
+COCO.US,D,20251118,000000,45.68,46.84,45,46.59,914617,0
+COCO.US,D,20251119,000000,46.51,47.7499,45.84,47.29,604599,0
+COCO.US,D,20251120,000000,47.7,47.8128,45.9,46.22,415209,0
+COCO.US,D,20251121,000000,46.34,49.09,46.25,48.32,928124,0
+COCO.US,D,20251124,000000,50,51.95,49.33,51.14,2006366,0
+COCO.US,D,20251125,000000,51.16,53.1,51,53.03,1940660,0
+COCO.US,D,20251126,000000,52.96,53.975,52.15,53.83,903659,0
+COCO.US,D,20251128,000000,53.92,54.23,52.69,53.41,526558,0
+COCO.US,D,20251201,000000,53.41,54.41,52.9,54.17,753991,0
+COCO.US,D,20251202,000000,54.28,54.77,52.9363,54.65,1329144,0
+COCO.US,D,20251203,000000,54.65,55.09,53.95,54.62,598463,0
+COCO.US,D,20251204,000000,54.58,54.97,53.63,53.79,454630,0
+COCO.US,D,20251205,000000,53.96,54.85,53.66,54.565,670728,0
+COCO.US,D,20251208,000000,55.03,55.03,53.305,53.57,808025,0
+COCO.US,D,20251209,000000,53.79,55,53.57,54.14,515929,0
+COCO.US,D,20251210,000000,54.04,54.69,53.73,54.12,634665,0
+COCO.US,D,20251211,000000,54.72,55,53.49,54.33,496594,0
+COCO.US,D,20251212,000000,54.33,54.8399,53.91,54.56,408125,0
+COCO.US,D,20251215,000000,54.78,55.29,53.96,54.03,781366,0
+COCO.US,D,20251216,000000,53.91,54.0549,51.94,52.21,787627,0
+COCO.US,D,20251217,000000,52.33,52.33,51,51.23,922775,0
+COCO.US,D,20251218,000000,51.58,52.875,51.58,52.48,624738,0
+COCO.US,D,20251219,000000,52.5,54.19,52.5,53.48,1395536,0
+COCO.US,D,20251222,000000,53.04,54.345,52.95,53.39,447218,0
+COCO.US,D,20251223,000000,53.73,54.34,53.01,53.7,523235,0
+COCO.US,D,20251224,000000,53.86,54.0412,53.2149,53.41,151467,0
+COCO.US,D,20251226,000000,53.24,53.73,52.87,53.56,206013,0
+COCO.US,D,20251229,000000,53.56,54.89,53.34,54.52,477472,0
+COCO.US,D,20251230,000000,54.16,54.83,53.38,53.43,443988,0
+COCO.US,D,20251231,000000,53.43,53.74,52.7,53.01,320116,0
+COCO.US,D,20260102,000000,52.99,54.255,52.32,53.46,441842,0
+COCO.US,D,20260105,000000,53.55,54.19,51.55,53.54,577877,0
+COCO.US,D,20260106,000000,53.3,53.3,51.4311,51.99,867643,0
+COCO.US,D,20260107,000000,52.46,55.53,52.31,54.22,732743,0
+COCO.US,D,20260108,000000,54.09,55.36,54.09,55.17,459199,0
+COCO.US,D,20260109,000000,55.13,56.15,54.88,54.97,399847,0
+COCO.US,D,20260112,000000,54.87,56.46,54.3,55.65,582864,0
+COCO.US,D,20260113,000000,55.66,55.9,55.0001,55.28,529388,0
+COCO.US,D,20260114,000000,55.3,55.455,51.93,51.99,808158,0
+COCO.US,D,20260115,000000,52.05,52.83,51.91,52.71,633900,0
+COCO.US,D,20260116,000000,52.78,54.295,52.53,53.54,539801,0
+COCO.US,D,20260120,000000,52.92,54.58,52.41,53.93,609106,0
+COCO.US,D,20260121,000000,54.18,54.47,53.18,53.54,804463,0
+COCO.US,D,20260122,000000,53.43,53.78,52.08,52.22,697421,0
+COCO.US,D,20260123,000000,52.22,52.56,51.83,52.3,763155,0
+COCO.US,D,20260126,000000,52.08,55.07,51.61,54.87,842685,0
+COCO.US,D,20260127,000000,55.6,55.99,54.4501,54.98,724835,0
+COCO.US,D,20260128,000000,54.94,55.25,52.145,54.17,769577,0
+COCO.US,D,20260129,000000,54.23,54.745,53.4,54.375,494853,0
+COCO.US,D,20260130,000000,53.97,54.59,52.97,53.35,605751,0
+COCO.US,D,20260202,000000,53.3,56.37,52.6902,55.73,747813,0
+COCO.US,D,20260203,000000,56.06,57.58,55.75,57.56,793295,0
+COCO.US,D,20260204,000000,57.8,58.05,54.21,55,969372,0
+COCO.US,D,20260205,000000,54.8,57.415,54.16,56.99,711873,0
+COCO.US,D,20260206,000000,57.23,59.05,57.03,58.96,739053,0
+COCO.US,D,20260209,000000,59.08,59.88,57.3006,58.41,550648,0
+COCO.US,D,20260210,000000,58.63,59.07,54.89,56.56,846690,0
+COCO.US,D,20260211,000000,57.18,59.35,56.715,58.96,826518,0
+COCO.US,D,20260212,000000,58.89,59.35,56.67,57.21,835751,0
+COCO.US,D,20260213,000000,57.14,58.93,55.53,56.58,987424,0
+COCO.US,D,20260217,000000,56.5,58.125,56.19,56.52,1426439,0
+COCO.US,D,20260218,000000,55.05,57.27,48.54,50.06,4799542,0

daily/us/nasdaq stocks/1/dmaar.us.txt

@@ -0,0 +1,189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAAR.US,D,20250225,000000,0.16,0.165,0.15,0.151,3961568,0
+DMAAR.US,D,20250226,000000,0.151,0.1511,0.15,0.15,133655,0
+DMAAR.US,D,20250227,000000,0.1536,0.155,0.15,0.15,89804,0
+DMAAR.US,D,20250228,000000,0.1521,0.1521,0.145,0.15,997908,0
+DMAAR.US,D,20250303,000000,0.14,0.145,0.14,0.14,10000,0
+DMAAR.US,D,20250304,000000,0.15,0.15,0.15,0.15,300000,0
+DMAAR.US,D,20250305,000000,0.152,0.1521,0.14,0.1486,53700,0
+DMAAR.US,D,20250306,000000,0.14,0.15,0.14,0.15,833,0
+DMAAR.US,D,20250307,000000,0.14,0.14,0.14,0.14,217,0
+DMAAR.US,D,20250310,000000,0.1373,0.142,0.1342,0.14,26200,0
+DMAAR.US,D,20250313,000000,0.14,0.14,0.13,0.1395,532527,0
+DMAAR.US,D,20250314,000000,0.14,0.14,0.14,0.14,364,0
+DMAAR.US,D,20250317,000000,0.14,0.14,0.14,0.14,500000,0
+DMAAR.US,D,20250319,000000,0.14,0.14,0.14,0.14,372,0
+DMAAR.US,D,20250321,000000,0.116,0.14,0.1159,0.14,1362,0
+DMAAR.US,D,20250324,000000,0.14,0.14,0.13,0.13,3359,0
+DMAAR.US,D,20250325,000000,0.1281,0.1301,0.1281,0.13,32153,0
+DMAAR.US,D,20250326,000000,0.13,0.13,0.1202,0.1202,665,0
+DMAAR.US,D,20250327,000000,0.1201,0.13,0.1201,0.13,34124,0
+DMAAR.US,D,20250328,000000,0.1246,0.14,0.1011,0.14,13868,0
+DMAAR.US,D,20250331,000000,0.14,0.14,0.13,0.13,10669,0
+DMAAR.US,D,20250402,000000,0.14,0.14,0.14,0.14,432,0
+DMAAR.US,D,20250403,000000,0.110051,0.1246,0.0902,0.1246,7052,0
+DMAAR.US,D,20250404,000000,0.1275,0.13,0.1221,0.13,11562,0
+DMAAR.US,D,20250407,000000,0.13,0.139999,0.0902,0.1301,151164,0
+DMAAR.US,D,20250408,000000,0.14,0.14,0.14,0.14,428,0
+DMAAR.US,D,20250409,000000,0.1318,0.135,0.107,0.107,9667,0
+DMAAR.US,D,20250411,000000,0.124,0.13,0.106,0.106,2518,0
+DMAAR.US,D,20250414,000000,0.1001,0.1001,0.1001,0.1001,151517,0
+DMAAR.US,D,20250415,000000,0.13,0.13,0.13,0.13,437,0
+DMAAR.US,D,20250416,000000,0.10001,0.13,0.10001,0.124,1046,0
+DMAAR.US,D,20250417,000000,0.13,0.13,0.1266,0.13,1545,0
+DMAAR.US,D,20250421,000000,0.13,0.135,0.13,0.13,2239,0
+DMAAR.US,D,20250422,000000,0.1275,0.1276,0.1275,0.1276,241,0
+DMAAR.US,D,20250424,000000,0.13,0.13,0.1278,0.1278,383,0
+DMAAR.US,D,20250425,000000,0.124,0.13,0.12,0.12,2181,0
+DMAAR.US,D,20250428,000000,0.12,0.12,0.12,0.12,483,0
+DMAAR.US,D,20250429,000000,0.118,0.12,0.118,0.12,514,0
+DMAAR.US,D,20250430,000000,0.13,0.13,0.1101,0.1101,8932,0
+DMAAR.US,D,20250501,000000,0.11,0.11,0.11,0.11,770,0
+DMAAR.US,D,20250502,000000,0.1102,0.1102,0.1102,0.1102,130,0
+DMAAR.US,D,20250505,000000,0.13,0.13,0.13,0.13,395,0
+DMAAR.US,D,20250506,000000,0.13,0.13,0.128,0.128,1439,0
+DMAAR.US,D,20250507,000000,0.13,0.13,0.126,0.126,395,0
+DMAAR.US,D,20250508,000000,0.13,0.13,0.13,0.13,8400,0
+DMAAR.US,D,20250509,000000,0.14,0.14,0.14,0.14,117,0
+DMAAR.US,D,20250512,000000,0.13,0.13,0.12,0.12,1320,0
+DMAAR.US,D,20250513,000000,0.12,0.13,0.12,0.13,4090,0
+DMAAR.US,D,20250515,000000,0.13,0.1303,0.13,0.13,3095,0
+DMAAR.US,D,20250516,000000,0.13,0.13,0.13,0.13,6512,0
+DMAAR.US,D,20250519,000000,0.14,0.15,0.14,0.15,18208,0
+DMAAR.US,D,20250520,000000,0.15,0.15,0.14,0.14,5206,0
+DMAAR.US,D,20250521,000000,0.15,0.15,0.15,0.15,400,0
+DMAAR.US,D,20250527,000000,0.15,0.15,0.15,0.15,610,0
+DMAAR.US,D,20250528,000000,0.14,0.15,0.14,0.15,690,0
+DMAAR.US,D,20250604,000000,0.14,0.15,0.14,0.1475,20950,0
+DMAAR.US,D,20250605,000000,0.15,0.15,0.13,0.13,1481,0
+DMAAR.US,D,20250611,000000,0.14,0.15,0.13,0.15,175040,0
+DMAAR.US,D,20250613,000000,0.15,0.15,0.133,0.133,263158,0
+DMAAR.US,D,20250620,000000,0.1499,0.1499,0.13,0.13,300,0
+DMAAR.US,D,20250623,000000,0.15,0.15,0.13,0.13,345,0
+DMAAR.US,D,20250626,000000,0.13,0.1302,0.1201,0.1201,3539,0
+DMAAR.US,D,20250630,000000,0.1201,0.1202,0.1201,0.1202,214,0
+DMAAR.US,D,20250702,000000,0.1286,0.1286,0.1286,0.1286,773,0
+DMAAR.US,D,20250711,000000,0.1444,0.15,0.136,0.15,17228,0
+DMAAR.US,D,20250714,000000,0.131,0.15,0.131,0.15,1477,0
+DMAAR.US,D,20250715,000000,0.133,0.133,0.133,0.133,163,0
+DMAAR.US,D,20250721,000000,0.15,0.2,0.15,0.18,1253574,0
+DMAAR.US,D,20250722,000000,0.2,0.2,0.186,0.1999,243248,0
+DMAAR.US,D,20250723,000000,0.1688,0.2,0.161,0.193,365945,0
+DMAAR.US,D,20250724,000000,0.1984,0.2,0.193,0.193,16378,0
+DMAAR.US,D,20250725,000000,0.18,0.1902,0.18,0.19,736,0
+DMAAR.US,D,20250728,000000,0.19,0.19,0.163,0.1775,1010282,0
+DMAAR.US,D,20250729,000000,0.19,0.19,0.1665,0.189,20141,0
+DMAAR.US,D,20250801,000000,0.1648,0.1881,0.1644,0.1881,9200,0
+DMAAR.US,D,20250806,000000,0.1676,0.19,0.162,0.1851,304507,0
+DMAAR.US,D,20250807,000000,0.18,0.18,0.18,0.18,250300,0
+DMAAR.US,D,20250808,000000,0.18,0.18,0.18,0.18,151020,0
+DMAAR.US,D,20250811,000000,0.170101,0.170101,0.170101,0.170101,500,0
+DMAAR.US,D,20250812,000000,0.1709,0.171,0.162,0.162,22723,0
+DMAAR.US,D,20250813,000000,0.1764,0.18,0.162,0.162,1500,0
+DMAAR.US,D,20250815,000000,0.1797,0.18,0.1524,0.1799,6323,0
+DMAAR.US,D,20250822,000000,0.18,0.18,0.18,0.18,202,0
+DMAAR.US,D,20250825,000000,0.18,0.18,0.18,0.18,103,0
+DMAAR.US,D,20250828,000000,0.1798,0.1798,0.1798,0.1798,8000,0
+DMAAR.US,D,20250829,000000,0.18,0.18,0.18,0.18,200,0
+DMAAR.US,D,20250902,000000,0.18,0.18,0.18,0.18,350,0
+DMAAR.US,D,20250903,000000,0.163,0.18,0.163,0.18,232,0
+DMAAR.US,D,20250904,000000,0.17,0.17,0.17,0.17,22200,0
+DMAAR.US,D,20250905,000000,0.18,0.18,0.18,0.18,217228,0
+DMAAR.US,D,20250908,000000,0.18,0.18,0.1772,0.18,10926,0
+DMAAR.US,D,20250911,000000,0.18,0.18,0.1697,0.18,4421,0
+DMAAR.US,D,20250912,000000,0.18,0.18,0.18,0.18,7333,0
+DMAAR.US,D,20250915,000000,0.18,0.185,0.1651,0.17,564693,0
+DMAAR.US,D,20250916,000000,0.19,0.2433,0.1842,0.218,571716,0
+DMAAR.US,D,20250917,000000,0.2318,0.2395,0.2138,0.22,39685,0
+DMAAR.US,D,20250918,000000,0.22,0.2298,0.2157,0.22,59693,0
+DMAAR.US,D,20250922,000000,0.21975,0.21975,0.216699,0.216699,756,0
+DMAAR.US,D,20250923,000000,0.2336,0.2395,0.2287,0.2287,6037,0
+DMAAR.US,D,20250924,000000,0.2158,0.2395,0.205,0.21,70150,0
+DMAAR.US,D,20250925,000000,0.21,0.218,0.209961,0.21,2429,0
+DMAAR.US,D,20250926,000000,0.2196,0.23,0.2099,0.23,90691,0
+DMAAR.US,D,20250929,000000,0.2395,0.2395,0.2197,0.2201,64210,0
+DMAAR.US,D,20250930,000000,0.23,0.23,0.21,0.2174,74575,0
+DMAAR.US,D,20251001,000000,0.2196,0.2299,0.2126,0.2299,9379,0
+DMAAR.US,D,20251002,000000,0.212501,0.215,0.212501,0.215,1508,0
+DMAAR.US,D,20251003,000000,0.2269,0.23,0.2164,0.229,6349,0
+DMAAR.US,D,20251006,000000,0.22,0.22,0.22,0.22,9677,0
+DMAAR.US,D,20251007,000000,0.22,0.22,0.2199,0.22,9615,0
+DMAAR.US,D,20251008,000000,0.22,0.22992,0.21,0.215,86991,0
+DMAAR.US,D,20251009,000000,0.2269,0.2269,0.22,0.22,5883,0
+DMAAR.US,D,20251010,000000,0.204,0.22,0.2026,0.2084,16200,0
+DMAAR.US,D,20251013,000000,0.201,0.21,0.1963,0.1963,23200,0
+DMAAR.US,D,20251014,000000,0.205,0.205,0.2049,0.2049,200,0
+DMAAR.US,D,20251015,000000,0.2025,0.2197,0.2,0.2,10375,0
+DMAAR.US,D,20251016,000000,0.1621,0.2,0.1621,0.2,420,0
+DMAAR.US,D,20251017,000000,0.2,0.2199,0.1998,0.2197,85247,0
+DMAAR.US,D,20251020,000000,0.2,0.21,0.2,0.21,36520,0
+DMAAR.US,D,20251021,000000,0.2196,0.22,0.205,0.22,8016,0
+DMAAR.US,D,20251022,000000,0.2,0.2,0.1984,0.1984,125881,0
+DMAAR.US,D,20251023,000000,0.19,0.19,0.14,0.1796,52775,0
+DMAAR.US,D,20251027,000000,0.1627,0.1898,0.1593,0.1811,3237,0
+DMAAR.US,D,20251028,000000,0.1697,0.186,0.1696,0.1818,8089,0
+DMAAR.US,D,20251029,000000,0.1701,0.1859,0.162,0.1859,4266,0
+DMAAR.US,D,20251030,000000,0.186,0.186,0.186,0.186,309,0
+DMAAR.US,D,20251031,000000,0.1773,0.19,0.162,0.1745,71650,0
+DMAAR.US,D,20251103,000000,0.1997,0.2,0.162,0.1815,5702,0
+DMAAR.US,D,20251104,000000,0.1815,0.1823,0.1722,0.18,15801,0
+DMAAR.US,D,20251105,000000,0.1933,0.1975,0.1929,0.1974,1007,0
+DMAAR.US,D,20251107,000000,0.2,0.2,0.18,0.18,3400,0
+DMAAR.US,D,20251110,000000,0.18,0.18,0.1759,0.18,12044,0
+DMAAR.US,D,20251111,000000,0.182,0.188,0.182,0.188,606,0
+DMAAR.US,D,20251112,000000,0.17,0.17,0.17,0.17,286,0
+DMAAR.US,D,20251114,000000,0.18505,0.2,0.18505,0.195,7505,0
+DMAAR.US,D,20251117,000000,0.1701,0.1813,0.162,0.164,57713,0
+DMAAR.US,D,20251118,000000,0.2,0.2,0.190106,0.1924,528,0
+DMAAR.US,D,20251120,000000,0.19,0.19,0.19,0.19,222,0
+DMAAR.US,D,20251121,000000,0.185,0.2,0.185,0.1998,133196,0
+DMAAR.US,D,20251124,000000,0.21,0.21,0.1836,0.2,2556,0
+DMAAR.US,D,20251125,000000,0.199,0.199,0.199,0.199,102,0
+DMAAR.US,D,20251126,000000,0.199,0.199,0.1621,0.19,14998,0
+DMAAR.US,D,20251201,000000,0.189,0.189,0.1889,0.1889,31706,0
+DMAAR.US,D,20251202,000000,0.1621,0.1845,0.1621,0.1845,300,0
+DMAAR.US,D,20251203,000000,0.19,0.19,0.19,0.19,502,0
+DMAAR.US,D,20251204,000000,0.195,0.195,0.1895,0.195,3528,0
+DMAAR.US,D,20251205,000000,0.195,0.195,0.195,0.195,326,0
+DMAAR.US,D,20251208,000000,0.195,0.195,0.1885,0.1899,904,0
+DMAAR.US,D,20251209,000000,0.18,0.18,0.1621,0.178,6151,0
+DMAAR.US,D,20251210,000000,0.1798,0.2,0.1798,0.188,29255,0
+DMAAR.US,D,20251211,000000,0.195,0.195,0.195,0.195,160,0
+DMAAR.US,D,20251212,000000,0.195,0.195,0.162,0.1948,38814,0
+DMAAR.US,D,20251215,000000,0.1947,0.1948,0.19,0.19,347,0
+DMAAR.US,D,20251216,000000,0.163,0.189,0.163,0.189,490,0
+DMAAR.US,D,20251219,000000,0.1656,0.1656,0.162,0.162,4128,0
+DMAAR.US,D,20251222,000000,0.1757,0.1889,0.1757,0.1872,7338,0
+DMAAR.US,D,20251223,000000,0.1704,0.1889,0.16,0.1832,4034,0
+DMAAR.US,D,20251226,000000,0.1889,0.1889,0.188,0.1889,1619,0
+DMAAR.US,D,20251229,000000,0.1889,0.1889,0.1889,0.1889,161,0
+DMAAR.US,D,20251230,000000,0.1874,0.1888,0.16,0.1859,3752,0
+DMAAR.US,D,20251231,000000,0.1579,0.1873,0.1579,0.1873,822,0
+DMAAR.US,D,20260105,000000,0.1579,0.1873,0.1579,0.16,27734,0
+DMAAR.US,D,20260106,000000,0.16,0.16,0.16,0.16,400,0
+DMAAR.US,D,20260107,000000,0.1599,0.1599,0.1599,0.1599,252,0
+DMAAR.US,D,20260112,000000,0.1579,0.1579,0.1401,0.1401,502,0
+DMAAR.US,D,20260113,000000,0.1489,0.1489,0.1489,0.1489,3189,0
+DMAAR.US,D,20260114,000000,0.16,0.16,0.1261,0.14,59493,0
+DMAAR.US,D,20260115,000000,0.14,0.1594,0.1361,0.155,21824,0
+DMAAR.US,D,20260116,000000,0.16,0.16,0.1401,0.16,4171,0
+DMAAR.US,D,20260120,000000,0.15,0.16,0.139,0.16,13360,0
+DMAAR.US,D,20260121,000000,0.16,0.16,0.16,0.16,102,0
+DMAAR.US,D,20260122,000000,0.1537,0.16,0.15,0.1599,2342,0
+DMAAR.US,D,20260123,000000,0.1599,0.1599,0.14,0.1401,25849,0
+DMAAR.US,D,20260126,000000,0.14,0.14,0.14,0.14,144,0
+DMAAR.US,D,20260127,000000,0.1399,0.1399,0.1399,0.1399,921,0
+DMAAR.US,D,20260128,000000,0.16,0.16,0.14,0.14,272,0
+DMAAR.US,D,20260129,000000,0.14,0.14,0.1269,0.1299,122024,0
+DMAAR.US,D,20260130,000000,0.1349,0.14,0.134798,0.1387,89360,0
+DMAAR.US,D,20260202,000000,0.1387,0.14,0.1387,0.1399,94464,0
+DMAAR.US,D,20260203,000000,0.14,0.14,0.1332,0.1332,5835,0
+DMAAR.US,D,20260204,000000,0.131301,0.1365,0.119999,0.129151,221719,0
+DMAAR.US,D,20260205,000000,0.14,0.14,0.14,0.14,150,0
+DMAAR.US,D,20260206,000000,0.1345,0.1359,0.1283,0.13,4382,0
+DMAAR.US,D,20260209,000000,0.13,0.1359,0.1203,0.1313,46982,0
+DMAAR.US,D,20260210,000000,0.135,0.135,0.1185,0.1185,63608,0
+DMAAR.US,D,20260211,000000,0.14,0.14,0.1101,0.1156,23376,0
+DMAAR.US,D,20260212,000000,0.12,0.12,0.12,0.12,228,0
+DMAAR.US,D,20260213,000000,0.14,0.14,0.118,0.13,1733,0
+DMAAR.US,D,20260217,000000,0.13,0.13,0.1201,0.1202,13048,0

daily/us/nasdaq stocks/1/hwh.us.txt

@@ -0,0 +1,761 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HWH.US,D,20220325,000000,49,49.05,49,49,35000,0
+HWH.US,D,20220328,000000,49,49.15,49,49.05,9780.4,0
+HWH.US,D,20220329,000000,49.15,49.15,49.092,49.1,1025.6000000000001,0
+HWH.US,D,20220330,000000,49.6,49.6,49.6,49.6,199.20000000000002,0
+HWH.US,D,20220331,000000,49.3095,49.3095,49.3095,49.3095,323.8,0
+HWH.US,D,20220404,000000,49.4,49.468,49.3,49.4,10864.2,0
+HWH.US,D,20220405,000000,49.4,49.55,49.4,49.55,60,0
+HWH.US,D,20220406,000000,49.35,49.35,49.35,49.35,46219.4,0
+HWH.US,D,20220408,000000,49.466,49.466,49.466,49.466,22.400000000000002,0
+HWH.US,D,20220413,000000,49.4,49.55,49.4,49.55,280,0
+HWH.US,D,20220428,000000,49.5,49.65,49.5,49.65,86.2,0
+HWH.US,D,20220509,000000,49.5,49.6,49.15,49.15,32624,0
+HWH.US,D,20220513,000000,49.35,49.35,49.3,49.3,1500,0
+HWH.US,D,20220523,000000,49.45,49.45,49.35,49.35,4540,0
+HWH.US,D,20220524,000000,49.25,49.275,49.25,49.25,7560,0
+HWH.US,D,20220526,000000,49.25,49.4,49.25,49.4,4440,0
+HWH.US,D,20220606,000000,52,52,49.5,49.5,153.4,0
+HWH.US,D,20220613,000000,49.45,49.45,49.15,49.3,60129.600000000006,0
+HWH.US,D,20220615,000000,49.4,49.4,49.2,49.2,41002.200000000004,0
+HWH.US,D,20220617,000000,49.3,49.3,49.3,49.3,21600.2,0
+HWH.US,D,20220627,000000,49.4,49.4,49.275,49.4,3611.4,0
+HWH.US,D,20220705,000000,49.45,49.45,49.45,49.45,2237.6,0
+HWH.US,D,20220713,000000,49.2,49.2,49.2,49.2,31.8,0
+HWH.US,D,20220714,000000,49.15,49.45,49.15,49.45,81,0
+HWH.US,D,20220715,000000,49.5,49.6,49.45,49.45,11627.800000000001,0
+HWH.US,D,20220718,000000,49.325,49.325,49.25,49.25,2178.2000000000003,0
+HWH.US,D,20220719,000000,49.5,49.5,49.5,49.5,3844.2000000000003,0
+HWH.US,D,20220720,000000,49.5,49.55,49.5,49.5,4009,0
+HWH.US,D,20220721,000000,49.5,49.5,49.5,49.5,183,0
+HWH.US,D,20220722,000000,49.55,49.55,49.55,49.55,1229.6000000000001,0
+HWH.US,D,20220725,000000,49.55,49.65,49.55,49.6,11385.2,0
+HWH.US,D,20220726,000000,49.6,49.65,49.55,49.55,3815.4,0
+HWH.US,D,20220727,000000,49.525,49.525,49.5,49.5,1031.2,0
+HWH.US,D,20220801,000000,49.55,49.55,49.55,49.55,30.400000000000002,0
+HWH.US,D,20220803,000000,49.55,49.55,49.5,49.5,75428.40000000001,0
+HWH.US,D,20220804,000000,49.55,49.55,49.55,49.55,60,0
+HWH.US,D,20220809,000000,49.5,49.5,49.5,49.5,20,0
+HWH.US,D,20220810,000000,49.95,49.95,49.95,49.95,30.6,0
+HWH.US,D,20220815,000000,49.55,49.55,49.55,49.55,80.60000000000001,0
+HWH.US,D,20220816,000000,49.55,49.55,49.55,49.55,84.60000000000001,0
+HWH.US,D,20220822,000000,49.65,49.65,49.65,49.65,161.20000000000002,0
+HWH.US,D,20220824,000000,49.65,49.65,49.6,49.6,2006.2,0
+HWH.US,D,20220826,000000,49.55,49.55,49.5,49.5,1898.8000000000002,0
+HWH.US,D,20220830,000000,49.55,49.55,49.55,49.55,79.2,0
+HWH.US,D,20220902,000000,49.7,49.7,49.7,49.7,31,0
+HWH.US,D,20220908,000000,49.65,49.65,49.65,49.65,35.2,0
+HWH.US,D,20220912,000000,49.7,49.7,49.35,49.35,73534.6,0
+HWH.US,D,20220913,000000,49.4,49.4,49.4,49.4,10,0
+HWH.US,D,20220915,000000,49.35,49.4,49.35,49.4,180,0
+HWH.US,D,20220916,000000,49.4,49.4,49.4,49.4,122.60000000000001,0
+HWH.US,D,20220919,000000,49.3995,49.3995,49.3995,49.3995,41.2,0
+HWH.US,D,20220920,000000,49.4,49.45,49.4,49.4,1600.2,0
+HWH.US,D,20220921,000000,49.4,49.4,49.4,49.4,565.4,0
+HWH.US,D,20221005,000000,49.4,49.45,49.4,49.45,1463.4,0
+HWH.US,D,20221011,000000,49.45,49.45,49.45,49.45,7152.6,0
+HWH.US,D,20221013,000000,49.45,49.45,49.45,49.45,520,0
+HWH.US,D,20221017,000000,49.5,49.5,49.5,49.5,234.60000000000002,0
+HWH.US,D,20221018,000000,49.5,49.5,49.5,49.5,20,0
+HWH.US,D,20221024,000000,49.55,49.55,49.55,49.55,27.6,0
+HWH.US,D,20221025,000000,49.55,49.55,49.55,49.55,43,0
+HWH.US,D,20221102,000000,49.5,49.5,49.45,49.45,32360,0
+HWH.US,D,20221103,000000,49.55,49.55,49.55,49.55,186.4,0
+HWH.US,D,20221107,000000,49.45,49.45,49.45,49.45,171.4,0
+HWH.US,D,20221109,000000,49.45,49.45,49.45,49.45,115,0
+HWH.US,D,20221110,000000,49.55,49.55,49.5,49.5,890.6,0
+HWH.US,D,20221114,000000,49.5,49.5,49.5,49.5,61,0
+HWH.US,D,20221115,000000,49.5,49.5,49.5,49.5,24,0
+HWH.US,D,20221116,000000,49.55,49.6,49.55,49.6,426,0
+HWH.US,D,20221117,000000,49.6,49.65,49.6,49.65,190.20000000000002,0
+HWH.US,D,20221118,000000,49.7,49.7,49.7,49.7,226,0
+HWH.US,D,20221121,000000,49.75,49.75,49.75,49.75,1022,0
+HWH.US,D,20221128,000000,49.65,49.65,49.65,49.65,42.400000000000006,0
+HWH.US,D,20221129,000000,49.5,49.5,49.5,49.5,155,0
+HWH.US,D,20221130,000000,52,52,49.65,49.7,421.6,0
+HWH.US,D,20221201,000000,49.6,49.6,49.6,49.6,180,0
+HWH.US,D,20221202,000000,49.6,49.6,49.6,49.6,1880.6000000000001,0
+HWH.US,D,20221208,000000,49.65,49.65,49.65,49.65,185,0
+HWH.US,D,20221213,000000,49.8,49.8,49.8,49.8,23.400000000000002,0
+HWH.US,D,20221215,000000,49.8,49.9,49.7,49.9,3010,0
+HWH.US,D,20221219,000000,49.85,49.85,49.85,49.85,5339.8,0
+HWH.US,D,20221221,000000,50.05,50.1,50.05,50.1,565.2,0
+HWH.US,D,20221228,000000,50.25,50.25,50.25,50.25,20.200000000000003,0
+HWH.US,D,20230103,000000,50.1,50.1,50.1,50.1,117.4,0
+HWH.US,D,20230104,000000,50.35,50.35,50.25,50.25,4140,0
+HWH.US,D,20230105,000000,50.2,50.2,50.2,50.2,202.60000000000002,0
+HWH.US,D,20230106,000000,50.15,50.7,50.15,50.7,3060.2000000000003,0
+HWH.US,D,20230109,000000,50.55,50.55,50.55,50.55,305.2,0
+HWH.US,D,20230110,000000,50.5,50.7,50.425,50.7,36699.6,0
+HWH.US,D,20230111,000000,50.6,50.8,50.6,50.8,19233.600000000002,0
+HWH.US,D,20230112,000000,50.75,50.75,50.7,50.7,21525,0
+HWH.US,D,20230113,000000,50.7,50.75,50.7,50.75,2467.2000000000003,0
+HWH.US,D,20230117,000000,50.85,50.85,50.7,50.75,3872.2000000000003,0
+HWH.US,D,20230118,000000,50.8,50.8,50.65,50.65,1687,0
+HWH.US,D,20230119,000000,50.55,50.65,50.55,50.65,1637.8000000000002,0
+HWH.US,D,20230120,000000,50.55,50.55,50.55,50.55,1457.4,0
+HWH.US,D,20230123,000000,50.65,50.7,50.65,50.65,69980.40000000001,0
+HWH.US,D,20230124,000000,50.75,50.75,50.65,50.7,64888,0
+HWH.US,D,20230125,000000,50.75,50.8,50.7,50.75,10336.2,0
+HWH.US,D,20230126,000000,50.65,50.825,50.65,50.8,15218.800000000001,0
+HWH.US,D,20230127,000000,50.7,50.7,50.7,50.7,4100.8,0
+HWH.US,D,20230130,000000,50.65,50.9495,50.649,50.825,21589.800000000003,0
+HWH.US,D,20230131,000000,50.7,50.75,50.7,50.7,6077.8,0
+HWH.US,D,20230201,000000,50.75,50.75,50.75,50.75,4306.2,0
+HWH.US,D,20230202,000000,50.75,50.75,50.75,50.75,13459.800000000001,0
+HWH.US,D,20230203,000000,50.75,50.75,50.75,50.75,3432.6000000000004,0
+HWH.US,D,20230206,000000,50.75,50.9,50.75,50.9,16355,0
+HWH.US,D,20230208,000000,50.869,50.869,50.869,50.869,24,0
+HWH.US,D,20230210,000000,50.75,50.9,50.75,50.9,7029.6,0
+HWH.US,D,20230213,000000,50.9,50.9,50.9,50.9,167.8,0
+HWH.US,D,20230215,000000,50.9,50.9,50.9,50.9,5002.6,0
+HWH.US,D,20230217,000000,50.95,50.95,50.9,50.95,2711.8,0
+HWH.US,D,20230222,000000,50.95,50.95,50.95,50.95,895.6,0
+HWH.US,D,20230223,000000,51,51,51,51,4000,0
+HWH.US,D,20230224,000000,51.1,51.125,51.1,51.1,3640,0
+HWH.US,D,20230227,000000,51.1,51.1,51.1,51.1,64,0
+HWH.US,D,20230228,000000,51.175,51.25,51.175,51.25,8903.800000000001,0
+HWH.US,D,20230301,000000,51.25,51.25,51.25,51.25,1093,0
+HWH.US,D,20230302,000000,51.25,51.25,51.25,51.25,18205.8,0
+HWH.US,D,20230306,000000,51.35,51.35,51.35,51.35,20005,0
+HWH.US,D,20230307,000000,51.35,51.4,51.35,51.4,3530.6000000000004,0
+HWH.US,D,20230308,000000,51.45,51.45,51.3,51.3,10580.400000000001,0
+HWH.US,D,20230309,000000,51.45,51.5,51.45,51.5,220,0
+HWH.US,D,20230310,000000,51.45,51.45,51.45,51.45,40058.600000000006,0
+HWH.US,D,20230314,000000,51.45,51.45,51.45,51.45,25938.600000000002,0
+HWH.US,D,20230321,000000,51.45,51.45,51.45,51.45,224.4,0
+HWH.US,D,20230323,000000,51.45,51.45,51.45,51.45,228.20000000000002,0
+HWH.US,D,20230324,000000,51.45,51.5,51.45,51.45,36096.4,0
+HWH.US,D,20230327,000000,51.45,51.4735,51.45,51.4735,40,0
+HWH.US,D,20230328,000000,51.4,51.4,51.4,51.4,2025.6000000000001,0
+HWH.US,D,20230405,000000,51.55,51.55,51.5,51.5,128.6,0
+HWH.US,D,20230406,000000,51.5,51.5,51.5,51.5,854.4000000000001,0
+HWH.US,D,20230411,000000,51.5,51.5,51.3,51.5,64857,0
+HWH.US,D,20230412,000000,51.5,51.5,51.5,51.5,159.20000000000002,0
+HWH.US,D,20230418,000000,51.55,51.55,51.55,51.55,45.400000000000006,0
+HWH.US,D,20230420,000000,51.55,51.55,51.55,51.55,123,0
+HWH.US,D,20230421,000000,51.5,51.5,51.5,51.5,119.80000000000001,0
+HWH.US,D,20230424,000000,51.6,51.6,51.5,51.5,9057.4,0
+HWH.US,D,20230425,000000,51.55,51.55,51.55,51.55,16694,0
+HWH.US,D,20230426,000000,51.65,51.65,51.5,51.65,58676,0
+HWH.US,D,20230427,000000,51.6,51.6,51.6,51.6,25.200000000000003,0
+HWH.US,D,20230504,000000,51.7,51.7,51.7,51.7,10000.800000000001,0
+HWH.US,D,20230505,000000,51.65,51.65,51.65,51.65,59408.8,0
+HWH.US,D,20230512,000000,51.7,52,51.7,51.7,980.2,0
+HWH.US,D,20230516,000000,52,52,51.8,51.8,660,0
+HWH.US,D,20230524,000000,51.8,51.8,51.8,51.8,21,0
+HWH.US,D,20230531,000000,52,52,52,52,25.200000000000003,0
+HWH.US,D,20230608,000000,51.8,51.8,51.8,51.8,136.4,0
+HWH.US,D,20230612,000000,51.8,51.8,51.8,51.8,39.2,0
+HWH.US,D,20230614,000000,52,52,52,52,20,0
+HWH.US,D,20230620,000000,54.5,54.5,54.5,54.5,124.4,0
+HWH.US,D,20230711,000000,52.25,52.45,52,52.35,17924.8,0
+HWH.US,D,20230712,000000,52.25,52.25,52.25,52.25,9679.6,0
+HWH.US,D,20230713,000000,52.45,52.45,52.25,52.25,463,0
+HWH.US,D,20230717,000000,52.25,52.25,52.05,52.25,18003.2,0
+HWH.US,D,20230718,000000,52.25,52.5,52.25,52.5,2319.8,0
+HWH.US,D,20230719,000000,52.348,52.348,52.348,52.348,43.6,0
+HWH.US,D,20230720,000000,51.6,54,42.9,47.85,20489.4,0
+HWH.US,D,20230721,000000,46,58.7,45.3,51.15,8233.4,0
+HWH.US,D,20230724,000000,52.05,58,52.05,52.75,6377.8,0
+HWH.US,D,20230725,000000,52.85,61.3535,52.8,56.4,17353.600000000002,0
+HWH.US,D,20230726,000000,54.95,56.35,51.3,51.5,4773,0
+HWH.US,D,20230727,000000,49,51.3,46.3,47.35,4270.6,0
+HWH.US,D,20230728,000000,47.1,48.6875,38,38,3237.2000000000003,0
+HWH.US,D,20230731,000000,39.8,39.8,27.501,28.85,12141,0
+HWH.US,D,20230801,000000,26.75,26.75,25,25.35,3891,0
+HWH.US,D,20230802,000000,23.5505,40.1,23.4,35.85,82051.20000000001,0
+HWH.US,D,20230803,000000,37.45,42.4995,33.25,39.7,38353,0
+HWH.US,D,20230804,000000,36.65,39.4,35.7,38.6,1897.6000000000001,0
+HWH.US,D,20230825,000000,52.6,75.2,52.5,54.25,171946.80000000002,0
+HWH.US,D,20230828,000000,52.9,54.5,52.25,52.9,21126,0
+HWH.US,D,20230829,000000,52.75,53.75,52.75,52.85,4970.8,0
+HWH.US,D,20230830,000000,52.75,53.25,52.75,52.75,1784.6000000000001,0
+HWH.US,D,20230831,000000,52.75,53.25,52.25,52.35,3523,0
+HWH.US,D,20230901,000000,52.35,53.25,52.35,52.4005,3003.8,0
+HWH.US,D,20230905,000000,52.4,53,52.4,53,535.2,0
+HWH.US,D,20230906,000000,52.9,53,52.687,52.75,667.4000000000001,0
+HWH.US,D,20230907,000000,52.5,52.6,52.5,52.5005,1708.2,0
+HWH.US,D,20230908,000000,52.7,53,48,52.75,2487,0
+HWH.US,D,20230911,000000,53,56.25,52.5,53.25,18408.600000000002,0
+HWH.US,D,20230912,000000,52.5,54.5,46.1,46.1,9414,0
+HWH.US,D,20230913,000000,52.45,53.75,52.45,53.05,4506.2,0
+HWH.US,D,20230914,000000,53.05,54,52.8,52.85,6910.200000000001,0
+HWH.US,D,20230915,000000,52.85,52.85,52.85,52.85,125.60000000000001,0
+HWH.US,D,20230918,000000,52.8,53.49,52.8,52.85,1052.8,0
+HWH.US,D,20230919,000000,52.85,52.85,52.85,52.85,29,0
+HWH.US,D,20230920,000000,52.8,53.75,52.8,53.25,1227.8,0
+HWH.US,D,20230922,000000,52.8,52.95,52.8,52.9,636.2,0
+HWH.US,D,20230925,000000,53.1,53.15,52.4,52.45,450.40000000000003,0
+HWH.US,D,20230926,000000,52.4,53,52.25,52.3,667,0
+HWH.US,D,20230927,000000,51.2,51.2,47,48.8,5506.200000000001,0
+HWH.US,D,20230928,000000,53,53.4,52.6015,53.2,1811,0
+HWH.US,D,20230929,000000,53.1,53.15,52.35,52.55,887.4000000000001,0
+HWH.US,D,20231002,000000,52.3,52.95,52.3,52.85,1205.6000000000001,0
+HWH.US,D,20231003,000000,52.3,52.35,52.3,52.3,225,0
+HWH.US,D,20231004,000000,52.9,53.5,52.9,53.15,1637,0
+HWH.US,D,20231005,000000,52.55,53,52.55,53,472.40000000000003,0
+HWH.US,D,20231006,000000,52.807,53.1,52.807,52.95,239.20000000000002,0
+HWH.US,D,20231009,000000,54,54,54,54,41.800000000000004,0
+HWH.US,D,20231012,000000,52.55,52.75,52.55,52.75,461.6,0
+HWH.US,D,20231013,000000,52.75,52.75,52.75,52.75,119.60000000000001,0
+HWH.US,D,20231017,000000,53.8,53.95,53.8,53.95,96,0
+HWH.US,D,20231019,000000,52.55,52.65,52.5,52.5,161.60000000000002,0
+HWH.US,D,20231024,000000,52.5,52.5005,52.5,52.5005,41,0
+HWH.US,D,20231026,000000,52.5,52.5,52.5,52.5,46.6,0
+HWH.US,D,20231027,000000,52.5,52.5,52.5,52.5,39.2,0
+HWH.US,D,20231030,000000,53,53,53,53,254.60000000000002,0
+HWH.US,D,20231031,000000,52.75,52.75,52.75,52.75,376.20000000000005,0
+HWH.US,D,20231101,000000,52.75,52.75,52.75,52.75,120.80000000000001,0
+HWH.US,D,20231106,000000,52.4,52.4,52.25,52.4,648.4000000000001,0
+HWH.US,D,20231113,000000,52,53.5,51.5,53.5,144.6,0
+HWH.US,D,20231116,000000,52.6,52.75,52.6,52.75,1202.2,0
+HWH.US,D,20231117,000000,57.7,63.5,52.6,52.6,1056.2,0
+HWH.US,D,20231120,000000,53,53.6,53,53.1,880.8000000000001,0
+HWH.US,D,20231121,000000,52.6,52.6,52.6,52.6,66,0
+HWH.US,D,20231122,000000,53.4,53.4,53.4,53.4,31.8,0
+HWH.US,D,20231127,000000,52.6,52.6,52.6,52.6,34.6,0
+HWH.US,D,20231129,000000,53.4,53.4,53.4,53.4,20.8,0
+HWH.US,D,20231130,000000,53,53.5,53,53.5,8186.400000000001,0
+HWH.US,D,20231201,000000,52.6,52.6,52.6,52.6,74.60000000000001,0
+HWH.US,D,20231204,000000,52.6,52.875,49.9,52.5,7590.6,0
+HWH.US,D,20231205,000000,52.5,52.5,52.5,52.5,31,0
+HWH.US,D,20231208,000000,54,54,53,53,44.400000000000006,0
+HWH.US,D,20231211,000000,53.9985,54,53,53,182,0
+HWH.US,D,20231212,000000,53.05,53.05,53,53,42.6,0
+HWH.US,D,20231213,000000,53.05,54,53,54,481.8,0
+HWH.US,D,20231219,000000,53,53,53,53,41.400000000000006,0
+HWH.US,D,20231220,000000,53.25,53.25,50.5,50.95,320,0
+HWH.US,D,20231222,000000,50.5,50.5,50.5,50.5,36.2,0
+HWH.US,D,20231227,000000,50.5,50.5,49.95,49.95,138.8,0
+HWH.US,D,20231229,000000,51.5,51.5,51.5,51.5,45.400000000000006,0
+HWH.US,D,20240108,000000,22.5,23.95,14.8,19.1,101502,0
+HWH.US,D,20240109,000000,16.4,16.65,8.25,14.1,177960,0
+HWH.US,D,20240110,000000,11.2,12.45,8.9655,11.5,70280,0
+HWH.US,D,20240111,000000,10.55,11.9,10.5,11,26280,0
+HWH.US,D,20240112,000000,10.3,10.65,9.05,10.3,16360,0
+HWH.US,D,20240116,000000,10.05,10.8,9.119,9.8,30600,0
+HWH.US,D,20240117,000000,9.35,9.6,8.75,8.85,12100,0
+HWH.US,D,20240118,000000,8.6,8.967,7.8005,8.6035,10660,0
+HWH.US,D,20240119,000000,8.15,8.5,7.95,8.2495,6040,0
+HWH.US,D,20240122,000000,8.25,9.35,7.5,8.05,29900,0
+HWH.US,D,20240123,000000,8.4,10.95,7.5,9.95,59460,0
+HWH.US,D,20240124,000000,9.4,11,8.904,9.45,48140,0
+HWH.US,D,20240125,000000,9.4,9.4,8.5,8.6,14280,0
+HWH.US,D,20240126,000000,8.35,9.047,7.55,7.6,8200,0
+HWH.US,D,20240129,000000,7.95,7.95,6.7,7.2,6377.400000000001,0
+HWH.US,D,20240130,000000,6.6,7.05,6.15,6.5,7866.6,0
+HWH.US,D,20240131,000000,6.3,6.8805,5.625,5.9,7726.400000000001,0
+HWH.US,D,20240201,000000,5.75,5.9495,5.35,5.6,4297,0
+HWH.US,D,20240202,000000,5.5,5.95,5.25,5.95,6750,0
+HWH.US,D,20240205,000000,5.7,5.7995,5.25,5.7995,7501.6,0
+HWH.US,D,20240206,000000,5.8,6.15,5.6,6,2530,0
+HWH.US,D,20240207,000000,6.151,7,6.1,6.9,10659.6,0
+HWH.US,D,20240208,000000,7.4,7.4,6.4,7.05,5559.6,0
+HWH.US,D,20240209,000000,7.5,7.5,6.3165,7,1193.2,0
+HWH.US,D,20240212,000000,6.6945,7.1,6.2,6.7325,4940.200000000001,0
+HWH.US,D,20240213,000000,6.15,8.15,6.1005,6.95,1799.6000000000001,0
+HWH.US,D,20240214,000000,6.85,6.95,5.8195,6.9495,2681,0
+HWH.US,D,20240215,000000,7.05,7.7,6.5,7.5,6146,0
+HWH.US,D,20240216,000000,6.6,7.45,6.6,7.15,7791.200000000001,0
+HWH.US,D,20240220,000000,7.3,7.3,6.3505,6.6,3487.6000000000004,0
+HWH.US,D,20240221,000000,6.991,6.991,6,6.5,1121.8,0
+HWH.US,D,20240222,000000,6.15,6.2,5.1635,5.25,2795.8,0
+HWH.US,D,20240223,000000,5.3,5.3,5.05,5.2,2173,0
+HWH.US,D,20240226,000000,5.216,5.216,4.45,4.7005,3841.8,0
+HWH.US,D,20240227,000000,5.05,5.25,4.75,5.25,2010.4,0
+HWH.US,D,20240228,000000,4.876,4.9,4.6,4.75,1401.4,0
+HWH.US,D,20240229,000000,4.525,5.3,4.525,4.9,1151.8,0
+HWH.US,D,20240301,000000,4.7445,5.2,4.7445,5.1,739.6,0
+HWH.US,D,20240304,000000,5.05,5.05,4.5595,5,1232.4,0
+HWH.US,D,20240305,000000,5,5,4.95,5,809.4000000000001,0
+HWH.US,D,20240306,000000,4.8,5.95,4.8,5.7,4372.6,0
+HWH.US,D,20240307,000000,5.4285,5.9,5.25,5.8,1582.8000000000002,0
+HWH.US,D,20240308,000000,5.8,7.2,5.8,6.6,15895,0
+HWH.US,D,20240311,000000,6.55,9.3,6.5,7.55,20189.800000000003,0
+HWH.US,D,20240312,000000,7.65,8.35,6.65,7.3,9456,0
+HWH.US,D,20240313,000000,7.15,7.4,6.6,7.1,2339.6,0
+HWH.US,D,20240314,000000,6.6,6.9,5.1,5.55,5782.200000000001,0
+HWH.US,D,20240315,000000,5.55,5.905,4.9195,4.94,4574.400000000001,0
+HWH.US,D,20240318,000000,5,5.75,4.9195,4.9195,1230,0
+HWH.US,D,20240319,000000,5.3,5.3,4.65,4.85,365.40000000000003,0
+HWH.US,D,20240320,000000,4.95,6,4.95,5.95,1438,0
+HWH.US,D,20240321,000000,5.5,5.749,4.7505,5.325,2805,0
+HWH.US,D,20240322,000000,5.15,5.3,5.1,5.3,616.4000000000001,0
+HWH.US,D,20240325,000000,5.2,5.2,4.5015,4.75,1839.2,0
+HWH.US,D,20240326,000000,4.75,5.2,4.75,4.75,549.6,0
+HWH.US,D,20240327,000000,4.75,4.75,4.5,4.5,817.6,0
+HWH.US,D,20240328,000000,4.75,4.822,4.08,4.75,5498.200000000001,0
+HWH.US,D,20240401,000000,4.9,4.9,3.9,4.5,259914.6,0
+HWH.US,D,20240402,000000,4.6175,8.1,3.755,7.7,783015.4,0
+HWH.US,D,20240403,000000,6.4,9.25,6.05,7.85,219891.2,0
+HWH.US,D,20240404,000000,12.15,12.85,9.3,11.5,2870648.4000000004,0
+HWH.US,D,20240405,000000,9.55,10,6.65,7.95,250200.40000000002,0
+HWH.US,D,20240408,000000,7.95,8.45,6.25,8.05,88989.20000000001,0
+HWH.US,D,20240409,000000,7.5,7.95,6.85,7.45,25474.600000000002,0
+HWH.US,D,20240410,000000,7.25,7.25,5.75,6.4,20069,0
+HWH.US,D,20240411,000000,6.2,6.208,5.5,5.95,23226.4,0
+HWH.US,D,20240412,000000,5.9,6.096,5.4,5.85,12962.800000000001,0
+HWH.US,D,20240415,000000,5.55,5.75,5.225,5.75,13916,0
+HWH.US,D,20240416,000000,5.4,5.4,4.7505,5.05,8910.2,0
+HWH.US,D,20240417,000000,4.65,4.9995,4.65,4.7505,6802.400000000001,0
+HWH.US,D,20240418,000000,4.9,6.25,4.789,5.1,51921,0
+HWH.US,D,20240419,000000,4.947,6.8,4.947,6.6,61730.4,0
+HWH.US,D,20240422,000000,7.5,7.5,5.6,6.4,66176,0
+HWH.US,D,20240423,000000,8.8,8.85,6.5,7.55,3237115.4000000004,0
+HWH.US,D,20240424,000000,6.8,9.2,6.7,8.8,295308.4,0
+HWH.US,D,20240425,000000,7.6,8.7,7.451,8.3,497298.2,0
+HWH.US,D,20240426,000000,9,11.45,8.6,9.1,1883999.2000000002,0
+HWH.US,D,20240429,000000,11.1,15.15,10,12.9,7067337,0
+HWH.US,D,20240430,000000,11.3,15.75,8.15,9.6,792262.6000000001,0
+HWH.US,D,20240501,000000,10.75,11.15,8.702,10,181371.80000000002,0
+HWH.US,D,20240502,000000,10.15,10.45,9.473,10.15,81336.6,0
+HWH.US,D,20240503,000000,10.35,10.5,9.3,9.85,50058,0
+HWH.US,D,20240506,000000,9.9,9.9,7.55,7.8,51482.600000000006,0
+HWH.US,D,20240507,000000,7.55,7.774,6.6,7.025,35927.6,0
+HWH.US,D,20240508,000000,7.1,7.6,6.45,7.2,16953.4,0
+HWH.US,D,20240509,000000,7.3,7.5,7,7,9841.400000000001,0
+HWH.US,D,20240510,000000,7.05,7.279,6.35,6.5,12667.400000000001,0
+HWH.US,D,20240513,000000,6.4,6.4925,5.8065,6,20365.800000000003,0
+HWH.US,D,20240514,000000,5.95,6.9995,5.8605,6.75,29931.4,0
+HWH.US,D,20240515,000000,6.75,7.25,6.65,6.7,10938.6,0
+HWH.US,D,20240516,000000,6.75,7.4,6.7,6.8,9415,0
+HWH.US,D,20240517,000000,6.9,7.1,6.5,6.5,16195.800000000001,0
+HWH.US,D,20240520,000000,6.45,6.5,5.9295,6.25,17179.8,0
+HWH.US,D,20240521,000000,6.25,6.35,5.7,5.75,11438.400000000001,0
+HWH.US,D,20240522,000000,6.1,6.1,5.7,5.941,4763.8,0
+HWH.US,D,20240523,000000,5.8,5.8,5.25,5.55,11858,0
+HWH.US,D,20240524,000000,5.55,5.9,5.3,5.9,6483,0
+HWH.US,D,20240528,000000,6,6.85,5.9005,6.325,16341.2,0
+HWH.US,D,20240529,000000,6.35,6.35,5.9,6,2987.4,0
+HWH.US,D,20240530,000000,5.95,6.05,5.31,5.7,8725,0
+HWH.US,D,20240531,000000,5.4,5.8,5.35,5.4,6485,0
+HWH.US,D,20240603,000000,5.8,5.8,5,5.45,9263.800000000001,0
+HWH.US,D,20240604,000000,5.3,5.35,5,5.05,6670.200000000001,0
+HWH.US,D,20240605,000000,5,5.2,4.75,5,10378.6,0
+HWH.US,D,20240606,000000,5.35,5.35,4.78,5,7425.6,0
+HWH.US,D,20240607,000000,4.85,4.8995,4.241,4.5685,9560.800000000001,0
+HWH.US,D,20240610,000000,4.5685,4.9,4.325,4.85,7348.8,0
+HWH.US,D,20240611,000000,4.65,4.7385,4.37499,4.7385,9229.6,0
+HWH.US,D,20240612,000000,4.45,4.838,4.45,4.6,3425.4,0
+HWH.US,D,20240613,000000,4.63425,4.827,4.45,4.45,1513.4,0
+HWH.US,D,20240614,000000,4.61362,4.8,4.451,4.7,10824.2,0
+HWH.US,D,20240617,000000,4.841,4.9715,4.453,4.7495,9863.400000000001,0
+HWH.US,D,20240618,000000,4.55,4.9,4.3,4.416,8593.6,0
+HWH.US,D,20240620,000000,4.285,4.795,4.2505,4.795,11845.6,0
+HWH.US,D,20240621,000000,4.6,5.65,4.5755,5.65,17186.2,0
+HWH.US,D,20240624,000000,5.5,5.5,5,5.05,8977,0
+HWH.US,D,20240625,000000,4.9,5.1,4.5855,4.9,2721,0
+HWH.US,D,20240626,000000,4.7,5.05,4.7,4.9885,1798.4,0
+HWH.US,D,20240627,000000,4.7505,4.98,4.7505,4.8,3306.6000000000004,0
+HWH.US,D,20240628,000000,4.80025,5.1,4.75,5.1,15092,0
+HWH.US,D,20240701,000000,4.975,5.1,4.85,5.1,3505.6000000000004,0
+HWH.US,D,20240702,000000,5.05,5.246,4.9,4.975,3313.8,0
+HWH.US,D,20240703,000000,4.9745,5.2225,4.9745,5.2225,2437,0
+HWH.US,D,20240705,000000,4.8505,5.15,4.8,5.05,2292.8,0
+HWH.US,D,20240708,000000,4.875,5,4.7,4.95,1840.2,0
+HWH.US,D,20240709,000000,4.751,5,4.751,5,713.4000000000001,0
+HWH.US,D,20240710,000000,5,5,4.796,4.85,2378,0
+HWH.US,D,20240711,000000,4.815,5.15,4.815,4.8745,1303.6000000000001,0
+HWH.US,D,20240712,000000,4.8745,4.9115,4.8415,4.9115,633.8000000000001,0
+HWH.US,D,20240715,000000,4.7,4.95,4.7,4.95,490,0
+HWH.US,D,20240716,000000,4.95,4.99,4.85,4.85,659.6,0
+HWH.US,D,20240717,000000,4.95,5.07,4.95,4.951,1946.6000000000001,0
+HWH.US,D,20240718,000000,4.951,4.951,4.7,4.7,1461,0
+HWH.US,D,20240719,000000,4.85,5.25,4.55,4.55,3119,0
+HWH.US,D,20240722,000000,4.55,4.8,4.475,4.5,1240.4,0
+HWH.US,D,20240723,000000,4.45,4.673,4.4005,4.673,1421.4,0
+HWH.US,D,20240724,000000,4.5,4.673,4.5,4.5365,450.8,0
+HWH.US,D,20240725,000000,4.54,4.725,4.54,4.725,473.6,0
+HWH.US,D,20240726,000000,4.6,4.6,4.283,4.452,3657,0
+HWH.US,D,20240729,000000,4.475,4.511,4,4.39612,6034,0
+HWH.US,D,20240730,000000,4.275,4.375,4.18,4.25,816.8000000000001,0
+HWH.US,D,20240731,000000,4.25,4.95,4.25,4.375,3307.6000000000004,0
+HWH.US,D,20240801,000000,4.3,4.5,4.3,4.5,469.8,0
+HWH.US,D,20240802,000000,4.314,4.54899,4.3025,4.4,884.4000000000001,0
+HWH.US,D,20240805,000000,4.1,4.4,4.1,4.35,4851.8,0
+HWH.US,D,20240806,000000,4.37,4.4,3.8015,4.1005,5691.200000000001,0
+HWH.US,D,20240807,000000,4.0085,4.115,2.5,3.4,26177.2,0
+HWH.US,D,20240808,000000,3.298,3.298,2.0555,2.2,48438.4,0
+HWH.US,D,20240809,000000,2.238,2.288,2.078,2.11,8367.6,0
+HWH.US,D,20240812,000000,2.15,2.194,2.1,2.1935,2857.8,0
+HWH.US,D,20240813,000000,2.145,2.25,2.105,2.23915,2167.8,0
+HWH.US,D,20240814,000000,2.3505,3.1995,2.2,2.695,307596.60000000003,0
+HWH.US,D,20240815,000000,2.5,4.55,2.45,2.7,865035.8,0
+HWH.US,D,20240816,000000,2.641,2.65,2.45,2.5255,45622.600000000006,0
+HWH.US,D,20240819,000000,2.588,2.9,2.51914,2.615,18090.600000000002,0
+HWH.US,D,20240820,000000,2.54996,3.25,2.549,3.078,49881.600000000006,0
+HWH.US,D,20240821,000000,2.9975,3.15,2.8255,3.0175,15387.800000000001,0
+HWH.US,D,20240822,000000,3.13,3.1995,2.8625,3.06,3915.4,0
+HWH.US,D,20240823,000000,2.98,3.3095,2.5505,2.9,17885,0
+HWH.US,D,20240826,000000,3.2455,3.8475,3.05,3.569,522864.4,0
+HWH.US,D,20240827,000000,3.255,3.8,3.255,3.8,53368.8,0
+HWH.US,D,20240828,000000,3.7,3.85,3.4025,3.746,16403.8,0
+HWH.US,D,20240829,000000,3.79,3.85,3.35,3.85,17969.4,0
+HWH.US,D,20240830,000000,3.5,3.85,2.5075,2.7,51954.200000000004,0
+HWH.US,D,20240903,000000,2.6305,2.775,2.5,2.5,9828,0
+HWH.US,D,20240904,000000,2.6,2.6255,2.25,2.44,5664.200000000001,0
+HWH.US,D,20240905,000000,2.5375,2.76569,2.505,2.5375,3072.4,0
+HWH.US,D,20240906,000000,2.3505,2.49,2.1155,2.429,3032,0
+HWH.US,D,20240909,000000,2.4,2.4,2.15,2.186,4994.8,0
+HWH.US,D,20240910,000000,2.46225,3.146,2.2845,2.6555,92333.8,0
+HWH.US,D,20240911,000000,2.5,2.5525,2.26,2.405,17819.2,0
+HWH.US,D,20240912,000000,2.263,2.5,2.263,2.3,5293.200000000001,0
+HWH.US,D,20240913,000000,2.4,2.5975,2.2505,2.2505,4325.400000000001,0
+HWH.US,D,20240916,000000,2.455,2.455,2.29322,2.375,1873,0
+HWH.US,D,20240917,000000,2.3,2.3495,2.123,2.2,2981.6000000000004,0
+HWH.US,D,20240918,000000,2.2505,2.58,2.2505,2.5,10360.2,0
+HWH.US,D,20240919,000000,2.5005,3.25,2.5,3.15,34912.6,0
+HWH.US,D,20240920,000000,3.0455,3.15,2.941,3.15,3455,0
+HWH.US,D,20240923,000000,3.072,3.625,3.072,3.31,42885.200000000004,0
+HWH.US,D,20240924,000000,3.425,3.4255,2.775,3.055,7929.6,0
+HWH.US,D,20240925,000000,2.945,2.9865,2.798,2.798,3176.8,0
+HWH.US,D,20240926,000000,2.87525,3.75,2.7175,3.495,27269.800000000003,0
+HWH.US,D,20240927,000000,3.75,4.05,3.3,3.495,48127.600000000006,0
+HWH.US,D,20240930,000000,3.645,4.4,3.645,4.4,28245.2,0
+HWH.US,D,20241001,000000,4.444,5.0145,4.22962,4.86186,405594.2,0
+HWH.US,D,20241002,000000,5.55,6.05,5,5.575,490330,0
+HWH.US,D,20241003,000000,5.35,6,5.05,5.65,53628.4,0
+HWH.US,D,20241004,000000,5.4,5.85,5,5.402,30406.4,0
+HWH.US,D,20241007,000000,5.15,5.15,4.9,5,21792.4,0
+HWH.US,D,20241008,000000,4.2,4.2,3.55,4,16554.2,0
+HWH.US,D,20241009,000000,3.9405,4.25,3.9,4.2005,8798.6,0
+HWH.US,D,20241010,000000,3.9,4.2,3.9,4,8113.8,0
+HWH.US,D,20241011,000000,3.95,4.4995,3.85,3.9285,6972,0
+HWH.US,D,20241014,000000,3.95,4.325,3.95,4.19,5212.6,0
+HWH.US,D,20241015,000000,3.96325,4.17,3.95,4.17,2929.6000000000004,0
+HWH.US,D,20241016,000000,3.955,4.15,3.651,4.07,7493.400000000001,0
+HWH.US,D,20241017,000000,4,4,3.649,3.9,7413,0
+HWH.US,D,20241018,000000,3.55,4.25,3.55,4.25,1840,0
+HWH.US,D,20241021,000000,4.325,4.333,4.1,4.33,2538.8,0
+HWH.US,D,20241022,000000,3.937,4.3,3.913,4.18,1737.4,0
+HWH.US,D,20241023,000000,4.18,4.325,3.855,4.2595,2039,0
+HWH.US,D,20241024,000000,3.8505,4.18,3.793,4.18,1922,0
+HWH.US,D,20241025,000000,4.1265,4.18,3.813,4.16,3819.2000000000003,0
+HWH.US,D,20241028,000000,3.865,4.2,3.8405,4.2,5160.6,0
+HWH.US,D,20241029,000000,3.9065,4.18,3.9065,3.922,1231.2,0
+HWH.US,D,20241030,000000,3.9225,4,3.592,3.7455,2350.6,0
+HWH.US,D,20241031,000000,3.8,4.09,3.6065,3.6065,2045.4,0
+HWH.US,D,20241101,000000,3.5145,3.755,3.5085,3.59,999.8000000000001,0
+HWH.US,D,20241104,000000,3.5,3.6,3.305,3.4775,1945,0
+HWH.US,D,20241105,000000,3.45,3.705,3.45,3.7,576,0
+HWH.US,D,20241106,000000,3.6495,3.6495,3.15,3.2555,3088.2000000000003,0
+HWH.US,D,20241107,000000,3.205,3.257,3.18,3.257,721,0
+HWH.US,D,20241108,000000,3.25,3.59949,3.25,3.59949,432.6,0
+HWH.US,D,20241111,000000,3.71,4.075,3.6,3.97,2341.6,0
+HWH.US,D,20241112,000000,3.95,3.95,3.61,3.65,1120,0
+HWH.US,D,20241113,000000,3.455,3.64,3.455,3.4835,2017.6000000000001,0
+HWH.US,D,20241114,000000,3.6,3.84,3.6,3.6,559.8000000000001,0
+HWH.US,D,20241115,000000,3.525,3.64,3.35,3.62,1440.8000000000002,0
+HWH.US,D,20241118,000000,3.455,3.485,3.2,3.25,3102.2000000000003,0
+HWH.US,D,20241119,000000,3.3,3.63,3.3,3.6295,684.8000000000001,0
+HWH.US,D,20241120,000000,3.44,3.44,3.25,3.25,495.20000000000005,0
+HWH.US,D,20241121,000000,3.25,3.64,3.25,3.64,350,0
+HWH.US,D,20241122,000000,3.25,3.4,3.25,3.4,729.6,0
+HWH.US,D,20241125,000000,3.45,3.45,2.3,2.755,12503,0
+HWH.US,D,20241126,000000,2.63,2.9825,2.63,2.825,21540.600000000002,0
+HWH.US,D,20241127,000000,4.5995,5.8,3.752,4.7665,6505162,0
+HWH.US,D,20241129,000000,4.433,4.95,3.85,4.9,182987.6,0
+HWH.US,D,20241202,000000,4.9,5.2,4.7,4.7505,76995.40000000001,0
+HWH.US,D,20241203,000000,4.525,4.89515,4.5,4.5105,29902.800000000003,0
+HWH.US,D,20241204,000000,4.45,5.45,4.45,5.4,62484.600000000006,0
+HWH.US,D,20241205,000000,5.05,5.248,4.9,4.902,21167.2,0
+HWH.US,D,20241206,000000,4.95,5.05,4.8,4.85,14588.6,0
+HWH.US,D,20241209,000000,4.825,5.1,4.75,5.05,9116,0
+HWH.US,D,20241210,000000,5.95,7.2,3.0765,3.09,2072409.8,0
+HWH.US,D,20241211,000000,3.145,3.2,2.765,3.15,102778,0
+HWH.US,D,20241212,000000,3.05,3.11,2.75,3.05,41523.8,0
+HWH.US,D,20241213,000000,3,3.5565,3,3.385,57179.200000000004,0
+HWH.US,D,20241216,000000,3.338,3.575,2.65,2.7,86267,0
+HWH.US,D,20241217,000000,2.545,2.7,2.509,2.545,39704.200000000004,0
+HWH.US,D,20241218,000000,2.813,2.9065,2.5,2.5005,50346.8,0
+HWH.US,D,20241219,000000,2.681,2.7995,2.224,2.571,104976.40000000001,0
+HWH.US,D,20241220,000000,2.66,2.8,2.316,2.316,68568.6,0
+HWH.US,D,20241223,000000,2.45,2.6075,1.95,2.18,85885.20000000001,0
+HWH.US,D,20241224,000000,2.214,2.59949,2.05,2.4905,72205.6,0
+HWH.US,D,20241226,000000,2.425,3.069,2.3,2.65,147377.80000000002,0
+HWH.US,D,20241227,000000,3.25,3.45,2.941,3.1825,149142.80000000002,0
+HWH.US,D,20241230,000000,3.087,3.25,2.797,3,57042.200000000004,0
+HWH.US,D,20241231,000000,3.05,3.3695,2.925,3.2245,50320.8,0
+HWH.US,D,20250102,000000,3.435,3.6245,3.003,3.245,196340.2,0
+HWH.US,D,20250103,000000,2.109,2.4,1.975,2.3105,1486794.8,0
+HWH.US,D,20250106,000000,2.35,2.4885,2.175,2.293,557976.6,0
+HWH.US,D,20250107,000000,2.285,2.346,2.1575,2.24,152789.4,0
+HWH.US,D,20250108,000000,2.119,2.1535,1.964,2.1,151469,0
+HWH.US,D,20250110,000000,2.05,2.15,2.05,2.1,178507.40000000002,0
+HWH.US,D,20250113,000000,1.989,2.05,1.7575,1.9245,147849.2,0
+HWH.US,D,20250114,000000,1.93,2.0475,1.8505,1.92,61050.8,0
+HWH.US,D,20250115,000000,1.984,2,1.8515,1.952,63798.600000000006,0
+HWH.US,D,20250116,000000,1.9,2,1.831,1.9255,53965.200000000004,0
+HWH.US,D,20250117,000000,1.9445,1.995,1.855,1.97,180645,0
+HWH.US,D,20250121,000000,1.7925,1.7975,1.545,1.6,112351.40000000001,0
+HWH.US,D,20250122,000000,1.555,1.66,1.51,1.573,50499.8,0
+HWH.US,D,20250123,000000,1.55,1.574,1.35,1.4345,111425.40000000001,0
+HWH.US,D,20250124,000000,1.375,1.4965,1.365,1.4385,1087177.6,0
+HWH.US,D,20250127,000000,1.75,4.385,1.7365,2.5,78871999,0
+HWH.US,D,20250128,000000,2.45,2.4995,1.875,2.0355,1136588,0
+HWH.US,D,20250129,000000,1.9,2.1415,1.733,1.96,532979.8,0
+HWH.US,D,20250130,000000,1.9,2.95,1.85,2.2055,983862,0
+HWH.US,D,20250131,000000,2.236,2.45,1.707,2.0245,391956.2,0
+HWH.US,D,20250203,000000,2.002,2.231,1.855,2.125,136107.80000000002,0
+HWH.US,D,20250204,000000,1.885,2.1075,1.88,2.034,88205.40000000001,0
+HWH.US,D,20250205,000000,2.0805,2.0805,1.7875,1.838,86734.8,0
+HWH.US,D,20250206,000000,1.801,1.89995,1.801,1.8255,49860.200000000004,0
+HWH.US,D,20250207,000000,1.7845,1.989,1.7605,1.85,174885.2,0
+HWH.US,D,20250210,000000,1.805,1.85,1.6505,1.7995,98648.6,0
+HWH.US,D,20250211,000000,1.715,1.85,1.7125,1.7985,40283,0
+HWH.US,D,20250212,000000,1.7895,1.7995,1.614,1.6665,47283.200000000004,0
+HWH.US,D,20250213,000000,1.65,1.7,1.5885,1.6865,51300,0
+HWH.US,D,20250214,000000,1.636,1.6855,1.6,1.6155,36243,0
+HWH.US,D,20250218,000000,1.615,1.7445,1.4575,1.64,56963.600000000006,0
+HWH.US,D,20250219,000000,1.639,1.6995,1.5065,1.5505,26335.600000000002,0
+HWH.US,D,20250220,000000,1.305,1.5115,1.2675,1.437,230166.2,0
+HWH.US,D,20250221,000000,1.395,1.428,1.325,1.428,64153.600000000006,0
+HWH.US,D,20250224,000000,1.41,1.86,1.31,1.75,817211,0
+HWH.US,D,20250225,000000,1.64,1.73,1.4106,1.64,82082,0
+HWH.US,D,20250226,000000,1.61,2.7,1.55,1.86,1665520,0
+HWH.US,D,20250227,000000,1.91,2.1,1.72,1.75,215938,0
+HWH.US,D,20250228,000000,1.71,1.74,1.57,1.74,46075,0
+HWH.US,D,20250303,000000,1.75,1.795,1.51,1.56,35201,0
+HWH.US,D,20250304,000000,1.58,1.9,1.52,1.8,109752,0
+HWH.US,D,20250305,000000,1.76,2,1.76,1.91,183479,0
+HWH.US,D,20250306,000000,1.86,2.2,1.85,1.89,139245,0
+HWH.US,D,20250307,000000,1.84,2.078,1.84,1.9,33280,0
+HWH.US,D,20250310,000000,1.9,1.9481,1.7,1.72,43195,0
+HWH.US,D,20250311,000000,1.68,1.7883,1.5601,1.6711,35101,0
+HWH.US,D,20250312,000000,1.7,1.7,1.6045,1.69,13115,0
+HWH.US,D,20250313,000000,1.63,1.6595,1.5606,1.57,19215,0
+HWH.US,D,20250314,000000,1.67,1.7,1.58,1.62,19580,0
+HWH.US,D,20250317,000000,1.59,1.67,1.525,1.57,29554,0
+HWH.US,D,20250318,000000,1.54,1.59,1.51,1.54,22517,0
+HWH.US,D,20250319,000000,1.64,1.64,1.48,1.48,24759,0
+HWH.US,D,20250320,000000,1.45,1.49,1.32,1.32,11851,0
+HWH.US,D,20250321,000000,1.3,1.78,1.3,1.575,351058,0
+HWH.US,D,20250324,000000,1.53,1.6,1.41,1.44,22150,0
+HWH.US,D,20250325,000000,1.31,1.46,1.1807,1.42,10327835,0
+HWH.US,D,20250326,000000,1.31,1.41,1.29,1.41,268620,0
+HWH.US,D,20250327,000000,1.33,1.3393,1.2383,1.27,78587,0
+HWH.US,D,20250328,000000,1.22,1.36,1.2,1.36,108621,0
+HWH.US,D,20250331,000000,1.32,1.32,1.19,1.24,44164,0
+HWH.US,D,20250401,000000,1.27,1.27,1.17,1.19,32418,0
+HWH.US,D,20250402,000000,1.17,1.31,1.1664,1.23,115321,0
+HWH.US,D,20250403,000000,1.23,1.2596,1.12,1.17,66100,0
+HWH.US,D,20250404,000000,1.13,1.14,1.02,1.08,40080,0
+HWH.US,D,20250407,000000,0.95,0.96,0.9,0.9301,66516,0
+HWH.US,D,20250408,000000,0.93,1.1399,0.93,1,40841,0
+HWH.US,D,20250409,000000,1.02,1.21,1,1.14,220193,0
+HWH.US,D,20250410,000000,1.14,1.158,1.05,1.125,22809,0
+HWH.US,D,20250411,000000,1.13,1.13,1.0312,1.13,15069,0
+HWH.US,D,20250414,000000,1.13,1.19,1.09,1.09,44222,0
+HWH.US,D,20250415,000000,1.09,1.15,1.09,1.13,15578,0
+HWH.US,D,20250416,000000,1.13,1.13,1.01,1.05,22074,0
+HWH.US,D,20250417,000000,1.03,1.08,1.03,1.05,5579,0
+HWH.US,D,20250421,000000,1.07,1.07,1,1.03,6107,0
+HWH.US,D,20250422,000000,1.12,1.12,0.99,1.07,36109,0
+HWH.US,D,20250423,000000,1.07,1.17,1.06,1.11,38197,0
+HWH.US,D,20250424,000000,1.09,1.149,1.09,1.12,10310,0
+HWH.US,D,20250425,000000,1.14,1.26,1.13,1.2,108785,0
+HWH.US,D,20250428,000000,1.18,1.2,1.14,1.16,18057,0
+HWH.US,D,20250429,000000,1.16,1.35,1.12,1.1987,357630,0
+HWH.US,D,20250430,000000,1.15,1.18,1.11,1.18,20633,0
+HWH.US,D,20250501,000000,1.15,1.15,1.06,1.15,23516,0
+HWH.US,D,20250502,000000,1.15,1.15,1.1,1.12,6685,0
+HWH.US,D,20250505,000000,1.115,1.1619,1.09,1.1005,11545,0
+HWH.US,D,20250506,000000,1.17,1.17,1.1191,1.135,18714,0
+HWH.US,D,20250507,000000,1.13,1.1301,1.12,1.13,6103,0
+HWH.US,D,20250508,000000,1.1376,1.2199,1.1034,1.16,31713,0
+HWH.US,D,20250509,000000,1.1665,1.17,1.08,1.1,40564,0
+HWH.US,D,20250512,000000,1.1831,1.5,1.07,1.17,475910,0
+HWH.US,D,20250513,000000,1.14,1.23,1.13,1.21,74410,0
+HWH.US,D,20250514,000000,1.55,2.08,1.45,1.78,51621924,0
+HWH.US,D,20250515,000000,1.61,1.65,1.46,1.47,598148,0
+HWH.US,D,20250516,000000,1.43,1.65,1.39,1.49,257940,0
+HWH.US,D,20250519,000000,1.44,1.58,1.37,1.55,109519,0
+HWH.US,D,20250520,000000,1.53,1.53,1.46,1.46,82239,0
+HWH.US,D,20250521,000000,1.49,1.4983,1.4,1.45,87970,0
+HWH.US,D,20250522,000000,1.4,1.47,1.3,1.35,76336,0
+HWH.US,D,20250523,000000,1.39,1.42,1.33,1.35,28140,0
+HWH.US,D,20250527,000000,1.42,1.42,1.29,1.35,57720,0
+HWH.US,D,20250528,000000,1.31,1.36,1.2901,1.3,43449,0
+HWH.US,D,20250529,000000,1.3,1.3,1.21,1.22,61283,0
+HWH.US,D,20250530,000000,1.22,1.23,1.15,1.2,43000,0
+HWH.US,D,20250602,000000,1.15,1.2299,1.08,1.18,47822,0
+HWH.US,D,20250603,000000,1.28,1.28,1.16,1.24,45951,0
+HWH.US,D,20250604,000000,1.28,1.41,1.22,1.39,188844,0
+HWH.US,D,20250605,000000,1.4,1.42,1.29,1.3,81720,0
+HWH.US,D,20250606,000000,1.29,1.36,1.2601,1.31,32518,0
+HWH.US,D,20250609,000000,1.31,1.34,1.27,1.33,37462,0
+HWH.US,D,20250610,000000,1.38,1.38,1.28,1.29,27062,0
+HWH.US,D,20250611,000000,1.31,1.4499,1.264,1.36,189227,0
+HWH.US,D,20250612,000000,1.34,1.4395,1.34,1.4,127532,0
+HWH.US,D,20250613,000000,1.4,1.4,1.24,1.29,93285,0
+HWH.US,D,20250616,000000,1.3,1.3,1.175,1.25,35386,0
+HWH.US,D,20250617,000000,1.18,1.23,1.15,1.23,31147,0
+HWH.US,D,20250618,000000,1.23,1.26,1.215,1.25,21996,0
+HWH.US,D,20250620,000000,1.15,1.25,1.15,1.19,24353,0
+HWH.US,D,20250623,000000,1.2397,1.2397,1.1514,1.22,20159,0
+HWH.US,D,20250624,000000,1.22,1.24,1.17,1.24,19002,0
+HWH.US,D,20250625,000000,1.25,1.25,1.1915,1.21,5427,0
+HWH.US,D,20250626,000000,1.21,1.3688,1.21,1.31,78299,0
+HWH.US,D,20250627,000000,1.29,1.34,1.27,1.31,17867,0
+HWH.US,D,20250630,000000,1.36,1.36,1.2605,1.27,12004,0
+HWH.US,D,20250701,000000,1.32,1.48,1.27,1.43,84243,0
+HWH.US,D,20250702,000000,1.42,1.5,1.38,1.42,44768,0
+HWH.US,D,20250703,000000,1.47,1.47,1.38,1.43,63985,0
+HWH.US,D,20250707,000000,1.41,1.48,1.41,1.43,38826,0
+HWH.US,D,20250708,000000,1.46,1.46,1.4018,1.41,33859,0
+HWH.US,D,20250709,000000,1.41,1.4202,1.35,1.42,14038,0
+HWH.US,D,20250710,000000,1.4581,1.4699,1.37,1.38,57573,0
+HWH.US,D,20250711,000000,1.38,1.381,1.26,1.3,87347,0
+HWH.US,D,20250714,000000,1.3101,1.36,1.3101,1.36,16505,0
+HWH.US,D,20250715,000000,1.301,1.43,1.3,1.35,89363,0
+HWH.US,D,20250716,000000,1.32,1.35,1.2906,1.31,26659,0
+HWH.US,D,20250717,000000,1.31,1.38,1.31,1.36,26215,0
+HWH.US,D,20250718,000000,1.39,1.393022,1.33,1.37,21506,0
+HWH.US,D,20250721,000000,1.39,1.56,1.371,1.45,98128,0
+HWH.US,D,20250722,000000,1.41,1.47,1.4,1.45,42056,0
+HWH.US,D,20250723,000000,1.43,1.4902,1.32,1.33,80493,0
+HWH.US,D,20250724,000000,1.385,1.3999,1.31,1.358,108272,0
+HWH.US,D,20250725,000000,1.39,1.39,1.3496,1.37,15477,0
+HWH.US,D,20250728,000000,1.37,1.49,1.3613,1.44,4298589,0
+HWH.US,D,20250729,000000,1.48,3.1599,1.39,1.96,60648055,0
+HWH.US,D,20250730,000000,1.5,1.55,1.4,1.41,1112997,0
+HWH.US,D,20250731,000000,1.42,1.45,1.34,1.38,293042,0
+HWH.US,D,20250801,000000,1.45,1.45,1.31,1.37,212046,0
+HWH.US,D,20250804,000000,1.37,1.51,1.34,1.43,267407,0
+HWH.US,D,20250805,000000,1.5,1.93,1.44,1.73,918812,0
+HWH.US,D,20250806,000000,1.62,1.69,1.5005,1.54,140148,0
+HWH.US,D,20250807,000000,1.52,1.525,1.42,1.5,89106,0
+HWH.US,D,20250808,000000,1.55,1.55,1.44,1.48,57503,0
+HWH.US,D,20250811,000000,1.52,1.6,1.46,1.53,50255,0
+HWH.US,D,20250812,000000,1.59,1.6,1.5003,1.6,40162,0
+HWH.US,D,20250813,000000,1.66,1.66,1.6,1.61,66811,0
+HWH.US,D,20250814,000000,1.63,1.63,1.532,1.56,32230,0
+HWH.US,D,20250815,000000,1.52,1.5639,1.52,1.56,13999,0
+HWH.US,D,20250818,000000,1.62,1.62,1.55,1.56,16612,0
+HWH.US,D,20250819,000000,1.57,1.59,1.44,1.5,28792,0
+HWH.US,D,20250820,000000,1.42,1.47,1.41,1.41,53414,0
+HWH.US,D,20250821,000000,1.41,1.44,1.4,1.44,19482,0
+HWH.US,D,20250822,000000,1.41,1.4108,1.33,1.37,52641,0
+HWH.US,D,20250825,000000,1.3574,1.47,1.32,1.39,54205,0
+HWH.US,D,20250826,000000,1.4,1.4648,1.4,1.43,11936,0
+HWH.US,D,20250827,000000,1.45,1.46,1.4,1.41,13305,0
+HWH.US,D,20250828,000000,1.4,1.45,1.38,1.445,23568,0
+HWH.US,D,20250829,000000,1.4001,1.5772,1.4,1.44,7812035,0
+HWH.US,D,20250902,000000,2.43,7.77,2.31,4.72,323395860,0
+HWH.US,D,20250903,000000,4.57,5.38,4.06,4.43,8450758,0
+HWH.US,D,20250904,000000,6.22,7.1599,4.93,6.2,42310948,0
+HWH.US,D,20250905,000000,6.72,6.8597,5.13,5.13,2764590,0
+HWH.US,D,20250908,000000,4.69,6.18,4.64,4.83,1506668,0
+HWH.US,D,20250909,000000,4.96,5.3,4.305,4.39,521492,0
+HWH.US,D,20250910,000000,4.32,4.45,2.9009,3.4,653348,0
+HWH.US,D,20250911,000000,3.5,3.591,2.82,3.07,612585,0
+HWH.US,D,20250912,000000,3.02,3.49,3.02,3.13,272793,0
+HWH.US,D,20250915,000000,3.1,3.2,2.96,3.01,209772,0
+HWH.US,D,20250916,000000,2.91,3,2.75,2.83,202439,0
+HWH.US,D,20250917,000000,2.69,2.829,2.665,2.77,140023,0
+HWH.US,D,20250918,000000,2.7201,2.85,2.6,2.83,156712,0
+HWH.US,D,20250919,000000,2.98,2.98,2.67,2.81,97959,0
+HWH.US,D,20250922,000000,2.76,2.89,2.72,2.88,83337,0
+HWH.US,D,20250923,000000,2.79,2.99,2.7802,2.8,61406,0
+HWH.US,D,20250924,000000,2.74,2.75,2.66,2.72,54894,0
+HWH.US,D,20250925,000000,2.71,2.73,2.6305,2.73,66087,0
+HWH.US,D,20250926,000000,2.68,2.8,2.6402,2.76,56138,0
+HWH.US,D,20250929,000000,2.86,2.86,2.7,2.75,70842,0
+HWH.US,D,20250930,000000,2.7,2.75,2.66,2.74,65214,0
+HWH.US,D,20251001,000000,2.69,2.76,2.655,2.76,68244,0
+HWH.US,D,20251002,000000,2.7,3.12,2.7,3.12,172010,0
+HWH.US,D,20251003,000000,2.96,3.11,2.8,2.81,72563,0
+HWH.US,D,20251006,000000,2.91,2.9442,2.81,2.83,25054,0
+HWH.US,D,20251007,000000,2.77,2.8993,2.66,2.83,42005,0
+HWH.US,D,20251008,000000,2.74,2.8124,2.7,2.75,28830,0
+HWH.US,D,20251009,000000,2.7,2.78,2.7,2.74,29351,0
+HWH.US,D,20251010,000000,2.69,2.775,2.54,2.56,69498,0
+HWH.US,D,20251013,000000,2.51,2.68,2.5,2.61,72951,0
+HWH.US,D,20251014,000000,2.51,2.64,2.51,2.63,40101,0
+HWH.US,D,20251015,000000,2.66,2.675,2.59,2.61,18343,0
+HWH.US,D,20251016,000000,2.63,2.63,2.41,2.42,27199,0
+HWH.US,D,20251017,000000,2.42,2.42,2.31,2.35,28665,0
+HWH.US,D,20251020,000000,2.29,2.37,2.29,2.29,28420,0
+HWH.US,D,20251021,000000,2.28,2.285,2.11,2.15,43139,0
+HWH.US,D,20251022,000000,2.07,2.15,2.06,2.09,19492,0
+HWH.US,D,20251023,000000,2.09,2.17,2.09,2.17,14513,0
+HWH.US,D,20251024,000000,2.12,2.29,2.1,2.16,33061,0
+HWH.US,D,20251027,000000,2.14,2.18,2.09,2.12,19500,0
+HWH.US,D,20251028,000000,2.1,2.1266,2.08,2.08,8167,0
+HWH.US,D,20251029,000000,2.05,2.08,1.92,1.95,28074,0
+HWH.US,D,20251030,000000,1.92,2.0099,1.9,1.94,17611,0
+HWH.US,D,20251031,000000,1.9,2.05,1.9,2.04,19658,0
+HWH.US,D,20251103,000000,1.96,2.01,1.94,1.94,6891,0
+HWH.US,D,20251104,000000,1.89,1.89,1.81,1.81,13450,0
+HWH.US,D,20251105,000000,1.75,1.8199,1.75,1.8,11548,0
+HWH.US,D,20251106,000000,1.85,1.852,1.79,1.81,5828,0
+HWH.US,D,20251107,000000,1.79,1.8,1.74,1.78,24758,0
+HWH.US,D,20251110,000000,1.8,1.8592,1.77,1.81,14837,0
+HWH.US,D,20251111,000000,1.8,1.83,1.77,1.8,6056,0
+HWH.US,D,20251112,000000,1.82,1.8472,1.7659,1.81,2998,0
+HWH.US,D,20251113,000000,1.81,1.816,1.7,1.76,9263,0
+HWH.US,D,20251114,000000,1.74,1.81,1.66,1.73,29035,0
+HWH.US,D,20251117,000000,1.71,1.73,1.58,1.58,15704,0
+HWH.US,D,20251118,000000,1.56,1.61,1.55,1.58,9429,0
+HWH.US,D,20251119,000000,1.53,1.58,1.41,1.49,41602,0
+HWH.US,D,20251120,000000,1.55,1.5612,1.49,1.5,5777,0
+HWH.US,D,20251121,000000,1.49,1.51,1.4,1.51,31011,0
+HWH.US,D,20251124,000000,1.4,1.59,1.4,1.56,9540,0
+HWH.US,D,20251125,000000,1.5601,1.66,1.53,1.66,9483,0
+HWH.US,D,20251126,000000,1.61,1.7999,1.58,1.58,9204,0
+HWH.US,D,20251128,000000,1.55,1.64,1.55,1.57,3599,0
+HWH.US,D,20251201,000000,1.57,1.5966,1.52,1.557,4780,0
+HWH.US,D,20251202,000000,1.55,1.65,1.53,1.57,25211,0
+HWH.US,D,20251203,000000,1.56,1.9094,1.56,1.88,90623,0
+HWH.US,D,20251204,000000,1.9,1.925,1.74,1.78,38713,0
+HWH.US,D,20251205,000000,1.85,1.9043,1.78,1.83,5127992,0
+HWH.US,D,20251208,000000,2.2,2.81,1.9701,2.33,7033264,0
+HWH.US,D,20251209,000000,2.07,2.31,2.07,2.22,308678,0
+HWH.US,D,20251210,000000,2.11,2.7364,2.11,2.58,457556,0
+HWH.US,D,20251211,000000,2.37,2.5,2.12,2.26,106883,0
+HWH.US,D,20251212,000000,2.22,2.25,2.12,2.12,67142,0
+HWH.US,D,20251215,000000,2.1,2.1,1.76,1.8,64879,0
+HWH.US,D,20251216,000000,1.7,1.8,1.695,1.78,37172,0
+HWH.US,D,20251217,000000,1.84,1.84,1.6805,1.7,31720,0
+HWH.US,D,20251218,000000,1.64,1.71,1.6101,1.66,38938,0
+HWH.US,D,20251219,000000,1.7985,1.7985,1.582,1.62,38818,0
+HWH.US,D,20251222,000000,1.6,1.63,1.48,1.54,84381,0
+HWH.US,D,20251223,000000,1.5207,1.63,1.5207,1.62,17952,0
+HWH.US,D,20251224,000000,1.6,1.8896,1.5956,1.74,268611,0
+HWH.US,D,20251226,000000,1.68,1.69,1.48,1.49,110086,0
+HWH.US,D,20251229,000000,1.46,1.4977,1.424,1.47,52430,0
+HWH.US,D,20251230,000000,1.43,1.56,1.41,1.48,25862,0
+HWH.US,D,20251231,000000,1.45,1.495,1.44,1.49,18917,0
+HWH.US,D,20260102,000000,1.42,1.55,1.42,1.55,14989,0
+HWH.US,D,20260105,000000,1.56,1.7,1.55,1.643,25456,0
+HWH.US,D,20260106,000000,1.62,1.68,1.55,1.68,23301,0
+HWH.US,D,20260107,000000,1.6424,1.685,1.63,1.6701,8317,0
+HWH.US,D,20260108,000000,1.6801,1.69,1.633,1.633,19191,0
+HWH.US,D,20260109,000000,1.64,1.76,1.62,1.703,25701,0
+HWH.US,D,20260112,000000,1.7,1.9199,1.7,1.8,108742,0
+HWH.US,D,20260113,000000,1.88,1.9591,1.69,1.71,112025,0
+HWH.US,D,20260114,000000,1.76,1.77,1.65,1.7,23597,0
+HWH.US,D,20260115,000000,1.78,1.98,1.68,1.89,108019,0
+HWH.US,D,20260116,000000,1.7623,1.86,1.71,1.78,601512,0
+HWH.US,D,20260120,000000,1.7,1.71,1.59,1.707,44339,0
+HWH.US,D,20260121,000000,1.66,1.69,1.62,1.65,7000,0
+HWH.US,D,20260122,000000,1.63,1.69,1.62,1.67,15767,0
+HWH.US,D,20260123,000000,1.63,1.67,1.62,1.66,17719,0
+HWH.US,D,20260126,000000,1.63,1.6594,1.59,1.64,26690,0
+HWH.US,D,20260127,000000,1.59,1.7403,1.57,1.71,74943,0
+HWH.US,D,20260128,000000,1.75,1.75,1.68,1.72,13091,0
+HWH.US,D,20260129,000000,1.695,1.7,1.685,1.69,3429,0
+HWH.US,D,20260130,000000,1.67,1.69,1.6,1.65,15312,0
+HWH.US,D,20260202,000000,1.75,1.75,1.65,1.68,19233,0
+HWH.US,D,20260203,000000,1.62,1.6614,1.56,1.65,25451,0
+HWH.US,D,20260204,000000,1.59,1.67,1.56,1.59,42582,0
+HWH.US,D,20260205,000000,1.56,1.5863,1.34,1.39,56477,0
+HWH.US,D,20260206,000000,1.39,1.52,1.39,1.49,33768,0
+HWH.US,D,20260209,000000,1.56,1.56,1.41,1.44,13699,0
+HWH.US,D,20260210,000000,1.49,1.5799,1.415,1.48,36756,0
+HWH.US,D,20260211,000000,1.5101,1.55,1.4301,1.53,22475,0
+HWH.US,D,20260212,000000,1.45,1.5,1.37,1.47,25432,0
+HWH.US,D,20260213,000000,1.4701,1.61,1.4523,1.55,26333,0
+HWH.US,D,20260217,000000,1.53,1.56,1.4823,1.56,18599,0
+HWH.US,D,20260218,000000,1.51,1.69,1.51,1.55,22713,0

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

@@ -0,0 +1,957 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNON.US,D,20220427,000000,1764,2240,1040,1800,11007.175,0
+TNON.US,D,20220428,000000,1937.6,2385.6,1415.2,1923.2,6526.25,0
+TNON.US,D,20220429,000000,1618.4,1824,1304.81,1728.8,2779.725,0
+TNON.US,D,20220502,000000,1680,2040,1602.4,2035.2,1883.075,0
+TNON.US,D,20220503,000000,2000,2360,1840,2320,4704.3375,0
+TNON.US,D,20220504,000000,3380,3532.8,2120,2764.8,4056.8,0
+TNON.US,D,20220505,000000,2764.8,3184,2488,2902.4,1848.65,0
+TNON.US,D,20220506,000000,2960,3320,2786.4,3178.4,1835.125,0
+TNON.US,D,20220509,000000,3219.2,4050.4,3040,3984,2776.2,0
+TNON.US,D,20220510,000000,4720,4791.2,2640.81,2724.8,4471.625,0
+TNON.US,D,20220511,000000,2765.6,3193.6,2765.6,2910.4,2195.4875,0
+TNON.US,D,20220512,000000,1890.4,2144,542.4,708.8,27718.8375,0
+TNON.US,D,20220513,000000,600,608,508,521.6,17380.85,0
+TNON.US,D,20220516,000000,480,508,464,477.6,4095.35,0
+TNON.US,D,20220517,000000,480,487.2,402.4,408.8,5821.1125,0
+TNON.US,D,20220518,000000,416,476.8,408.8,428.8,6535.95,0
+TNON.US,D,20220519,000000,407.2,428,382.4,384,4603.65,0
+TNON.US,D,20220520,000000,387.2,392.144,335.2,355.2,3097.8625,0
+TNON.US,D,20220523,000000,355.2,361.6,325.6,328.8,2748.3125,0
+TNON.US,D,20220524,000000,312,327.2,267.2,291.2,9265.25,0
+TNON.US,D,20220525,000000,275.2,303.2,248.624,251.2,4896.1625,0
+TNON.US,D,20220526,000000,252.8,275.2,231.2,240,5714.05,0
+TNON.US,D,20220527,000000,240.8,349.6,240.8,279.2,22406.5,0
+TNON.US,D,20220531,000000,271.2,276.8,252,260.8,4018.0375,0
+TNON.US,D,20220601,000000,266.4,279.2,250.4,263.2,2772.6,0
+TNON.US,D,20220602,000000,262.4,276,252.808,256,1508.0875,0
+TNON.US,D,20220603,000000,262.4,264.8,248,252,1902.1,0
+TNON.US,D,20220606,000000,252,271.2,220,226.4,3538.275,0
+TNON.US,D,20220607,000000,217.6,229.6,202.4,214.4,2699.3125,0
+TNON.US,D,20220608,000000,208,226,208,216.8,1411,0
+TNON.US,D,20220609,000000,215.2,216,187.2,199.2,1190.2125,0
+TNON.US,D,20220610,000000,210.4,210.4,188.88,196.8,982.0875,0
+TNON.US,D,20220613,000000,195.2,195.2,160,164,2133.65,0
+TNON.US,D,20220614,000000,164,173.352,156,162.4,506.9875,0
+TNON.US,D,20220615,000000,168,235.2,164,183.2,34920.6875,0
+TNON.US,D,20220616,000000,172.304,200,171.2,191.2,2029.15,0
+TNON.US,D,20220617,000000,180,200,172.8,172.8,1783.6875,0
+TNON.US,D,20220621,000000,192.8,196,173.6,192,2943.4,0
+TNON.US,D,20220622,000000,176.8,227.2,176.8,202.4,7204.1375,0
+TNON.US,D,20220623,000000,212,218.4,186.4,190.4,3995.9125,0
+TNON.US,D,20220624,000000,192,276,184,206.4,38614.8,0
+TNON.US,D,20220627,000000,208,215.2,196,197.6,6706.9875,0
+TNON.US,D,20220628,000000,199.2,200.8,184.8,195.2,2918.45,0
+TNON.US,D,20220629,000000,180,187.2,173.6,184,1412.6625,0
+TNON.US,D,20220630,000000,179.2,184,169.6,180.8,1199.75,0
+TNON.US,D,20220701,000000,182.4,182.4,172.008,181.6,1555.1,0
+TNON.US,D,20220705,000000,168,192,168,191.2,3414.1,0
+TNON.US,D,20220706,000000,196.8,196.8,183.2,191.2,961,0
+TNON.US,D,20220707,000000,189.6,199.2,183.08,189.6,2030.525,0
+TNON.US,D,20220708,000000,192.8,196,184.8,188,439.9,0
+TNON.US,D,20220711,000000,184.8,188.192,167.2,172,2099.5375,0
+TNON.US,D,20220712,000000,169.6,177.6,167.2,170.4,951.325,0
+TNON.US,D,20220713,000000,167.2,169.6,160,164.8,1195.325,0
+TNON.US,D,20220714,000000,162.4,172.8,156,162.4,1168.95,0
+TNON.US,D,20220715,000000,162.4,163.2,152.8,159.2,772.5,0
+TNON.US,D,20220718,000000,162.4,169.6,159.2,160.8,587.2875,0
+TNON.US,D,20220719,000000,161.6,170.4,160.8,168,684.25,0
+TNON.US,D,20220720,000000,167.2,167.2,160,164,955.6625,0
+TNON.US,D,20220721,000000,168,168.8,160,164.8,670.425,0
+TNON.US,D,20220722,000000,162.4,166.4,153.6,157.6,851.6125,0
+TNON.US,D,20220725,000000,155.2,156.8,150.4,152,1146.05,0
+TNON.US,D,20220726,000000,154.4,208,152.8,166.4,41904.9375,0
+TNON.US,D,20220727,000000,168.8,178.4,154.4,168.8,6215.9625,0
+TNON.US,D,20220728,000000,167.2,185.6,156.12,171.2,5692.1625,0
+TNON.US,D,20220729,000000,176,176.8,162.4,168.8,1349.2875,0
+TNON.US,D,20220801,000000,170.4,171.2,160,161.6,1247.05,0
+TNON.US,D,20220802,000000,164,188,160.8,184,6471.275,0
+TNON.US,D,20220803,000000,187.2,238.4,169.6,221.6,26941.2625,0
+TNON.US,D,20220804,000000,207.2,215.2,180,199.2,6391.7875,0
+TNON.US,D,20220805,000000,199.2,208,183.2,199.2,1645.7875,0
+TNON.US,D,20220808,000000,196.8,248,184.008,220,13677.3625,0
+TNON.US,D,20220809,000000,228,228,186.4,199.2,4210.2,0
+TNON.US,D,20220810,000000,196,204,188.8,196.8,1397.7,0
+TNON.US,D,20220811,000000,196.8,205.6,191.416,193.6,815.7875,0
+TNON.US,D,20220812,000000,185.6,199.52,166.4,171.2,2282.3,0
+TNON.US,D,20220815,000000,175.2,184,168.8,169.6,1975.8,0
+TNON.US,D,20220816,000000,171.2,172.8,156.8,170.4,1163.0875,0
+TNON.US,D,20220817,000000,172.8,193.6,164,186.4,2274.4875,0
+TNON.US,D,20220818,000000,196,198.4,172,196,2277.8125,0
+TNON.US,D,20220819,000000,190.4,208.8,179.2,186.4,2182.0875,0
+TNON.US,D,20220822,000000,184.8,199.2,180,184.8,1226.4625,0
+TNON.US,D,20220823,000000,188.4,189.6,169.6,176,691.35,0
+TNON.US,D,20220824,000000,168.808,174.4,168.8,173.6,596.5,0
+TNON.US,D,20220825,000000,176,176,165.592,167.2,846.9125,0
+TNON.US,D,20220826,000000,164.336,175.992,151.2,157.6,1375.4875,0
+TNON.US,D,20220829,000000,158.4,171.192,153.6,165.6,1395.025,0
+TNON.US,D,20220830,000000,162.4,175.192,159.2,171.2,985.575,0
+TNON.US,D,20220831,000000,169.28,185.6,160,160.8,3670.8625,0
+TNON.US,D,20220901,000000,159.2,169.6,153.6,161.6,897.3,0
+TNON.US,D,20220902,000000,160.16,170.4,160,164.8,301.15,0
+TNON.US,D,20220906,000000,169.6,169.6,160,163.2,981.5375,0
+TNON.US,D,20220907,000000,164.392,164.792,160,162.4,399.8,0
+TNON.US,D,20220908,000000,160.8,167.2,160,162.4,860.7125,0
+TNON.US,D,20220909,000000,161.6,167.16,159.2,163.2,682.2875,0
+TNON.US,D,20220912,000000,162.4,168,160,166.4,311.325,0
+TNON.US,D,20220913,000000,160.8,164,160,162.4,735.3125,0
+TNON.US,D,20220914,000000,168,168,154.4,157.6,922.3875,0
+TNON.US,D,20220915,000000,156,162.576,156,159.2,211.6125,0
+TNON.US,D,20220916,000000,155.2,159.816,150.4,157.6,423.3125,0
+TNON.US,D,20220919,000000,157.6,160.8,152,156.8,233.3875,0
+TNON.US,D,20220920,000000,152,157.632,146.536,150.4,339.075,0
+TNON.US,D,20220921,000000,147.2,149.2,133.6,139.2,581.2375,0
+TNON.US,D,20220922,000000,133.016,136.8,129.6,131.2,252.95,0
+TNON.US,D,20220923,000000,140.8,140.8,121.6,125.6,570.15,0
+TNON.US,D,20220926,000000,120.8,120.8,102.4,107.2,1062.45,0
+TNON.US,D,20220927,000000,107.328,117.6,107.2,116,490.825,0
+TNON.US,D,20220928,000000,121.2,123.992,117.6,120.8,128.525,0
+TNON.US,D,20220929,000000,119.2,119.2,102.4,104.8,263.05,0
+TNON.US,D,20220930,000000,108,109.296,104,104.8,91.15,0
+TNON.US,D,20221003,000000,112.8,113.6,100,101.6,212.9,0
+TNON.US,D,20221004,000000,101.6,113.2,101.6,104.8,291.975,0
+TNON.US,D,20221005,000000,112.8,120.8,102.4,104,314.525,0
+TNON.US,D,20221006,000000,111.2,111.2,97.6,100.8,107.8125,0
+TNON.US,D,20221007,000000,104.112,104.112,96,97.6,538.425,0
+TNON.US,D,20221010,000000,96,97.6,92.8,96,169.3125,0
+TNON.US,D,20221011,000000,104,115.2,91.2,100,1883.275,0
+TNON.US,D,20221012,000000,101.928,108.8,96.8,100.8,234.1,0
+TNON.US,D,20221013,000000,100.48,120.8,97.6,120,1560.2125,0
+TNON.US,D,20221014,000000,121.6,121.6,107.128,109.6,572.525,0
+TNON.US,D,20221017,000000,119.2,121.6,112.008,121.6,193.0125,0
+TNON.US,D,20221018,000000,118.4,128,106.4,124.8,123.5,0
+TNON.US,D,20221019,000000,126.4,126.4,116.8,121.6,86.6,0
+TNON.US,D,20221020,000000,127.2,136,116.688,130.4,141,0
+TNON.US,D,20221021,000000,135.2,135.2,118.256,134.4,98.4875,0
+TNON.US,D,20221024,000000,129.6,134.4,104,134.4,48.225,0
+TNON.US,D,20221025,000000,132.8,139.2,132.8,137.6,179.7,0
+TNON.US,D,20221026,000000,132.8,143.2,132.8,141.6,328.85,0
+TNON.US,D,20221027,000000,140.8,148,140.8,145.6,294.1125,0
+TNON.US,D,20221028,000000,140,147.2,140,147.2,114.2,0
+TNON.US,D,20221031,000000,144,146.4,141.6,142.4,46.65,0
+TNON.US,D,20221101,000000,141.6,154.4,140,153.6,335.7375,0
+TNON.US,D,20221102,000000,152,158.4,148,156.8,142.675,0
+TNON.US,D,20221103,000000,158.4,167.2,148.8,160.8,423.55,0
+TNON.US,D,20221104,000000,161.6,162.4,144.8,156.8,163.975,0
+TNON.US,D,20221107,000000,157.6,161.2,152,160,134.6,0
+TNON.US,D,20221108,000000,152.8,160,151.2,152.8,66.4125,0
+TNON.US,D,20221109,000000,152.8,153.6,137.6,138.4,222.725,0
+TNON.US,D,20221110,000000,155.2,156,149.6,156,211.775,0
+TNON.US,D,20221111,000000,152,178.4,152,178.4,561.75,0
+TNON.US,D,20221114,000000,179.2,181.2,160.816,163.2,304.3,0
+TNON.US,D,20221115,000000,156,184,156,181.6,699.7375,0
+TNON.US,D,20221116,000000,152.8,188.8,152.8,181.6,317.4375,0
+TNON.US,D,20221117,000000,169.176,195.992,168,186.4,609.2125,0
+TNON.US,D,20221118,000000,188,198.4,186.8,195.2,141.7375,0
+TNON.US,D,20221121,000000,199.2,248.8,195.2,236,2401.4875,0
+TNON.US,D,20221122,000000,226.4,240.8,220.8,225.6,1176.7875,0
+TNON.US,D,20221123,000000,208.44,226.4,193.6,196.8,716.6125,0
+TNON.US,D,20221125,000000,200,207.784,178.4,184,134.9375,0
+TNON.US,D,20221128,000000,180,180,144,145.6,752.6125,0
+TNON.US,D,20221129,000000,144.8,156,144,144.8,393.1625,0
+TNON.US,D,20221130,000000,144,160,144,152.8,307.15,0
+TNON.US,D,20221201,000000,149.6,162,145.6,149.6,224.25,0
+TNON.US,D,20221202,000000,161.6,161.6,144,148,248.9875,0
+TNON.US,D,20221205,000000,144,147.6,125.6,139.2,585.8,0
+TNON.US,D,20221206,000000,135.2,140.8,135.2,140,86.4,0
+TNON.US,D,20221207,000000,141.6,141.6,133.56,137.6,186.525,0
+TNON.US,D,20221208,000000,136,140,134.4,137.6,125.7125,0
+TNON.US,D,20221209,000000,141.6,157.6,138,156.8,326.6125,0
+TNON.US,D,20221212,000000,158.4,166.4,153.6,166.4,117.8625,0
+TNON.US,D,20221213,000000,172,172,160.8,166.4,129.2375,0
+TNON.US,D,20221214,000000,169.6,171.2,160,162.4,149.5,0
+TNON.US,D,20221215,000000,157.6,183.2,157.6,164,450.6125,0
+TNON.US,D,20221216,000000,167.2,174.4,145.6,150.4,1403.475,0
+TNON.US,D,20221219,000000,156,172,145.608,148,335.8,0
+TNON.US,D,20221220,000000,144,154.4,144,144,135.9,0
+TNON.US,D,20221221,000000,147.264,150.4,146.4,147.2,74.675,0
+TNON.US,D,20221222,000000,145.6,148,137.6,137.6,351.7875,0
+TNON.US,D,20221223,000000,140,140,135.2,139.2,243.2,0
+TNON.US,D,20221227,000000,135.2,140.352,135.2,136,229.7375,0
+TNON.US,D,20221228,000000,136,137.208,127.912,128.8,345.075,0
+TNON.US,D,20221229,000000,131.2,133.2,131.2,132,351.2375,0
+TNON.US,D,20221230,000000,130.4,132,123.6,126.4,269.925,0
+TNON.US,D,20230103,000000,135.6,145.6,126.4,127.2,102.6875,0
+TNON.US,D,20230104,000000,124.8,140.4,124,129.6,48,0
+TNON.US,D,20230105,000000,131.2,133.2,120.8,121.6,121.2875,0
+TNON.US,D,20230106,000000,120.8,128.8,116.8,128.8,151.75,0
+TNON.US,D,20230109,000000,133.2,134.8,128.8,128.8,51.5,0
+TNON.US,D,20230110,000000,127,128.8,120.8,128.8,108.5875,0
+TNON.US,D,20230111,000000,124,128.768,112,119.2,224.6625,0
+TNON.US,D,20230112,000000,118,125.6,118,124.8,79.675,0
+TNON.US,D,20230113,000000,124.8,128,122.4,124,49.4125,0
+TNON.US,D,20230117,000000,126.4,126.4,118.4,120,70.875,0
+TNON.US,D,20230118,000000,124,143.192,122.8,129.6,298.0875,0
+TNON.US,D,20230119,000000,131.2,143.992,131.2,131.2,63.825,0
+TNON.US,D,20230120,000000,139.2,149.52,136.416,141.6,391.0875,0
+TNON.US,D,20230123,000000,142.4,143.2,124.8,143.2,104.2625,0
+TNON.US,D,20230124,000000,159.2,159.2,132,136.8,117.1625,0
+TNON.US,D,20230125,000000,138.4,138.4,134,138.4,52.3125,0
+TNON.US,D,20230126,000000,144.8,176,144.8,176,271.5625,0
+TNON.US,D,20230127,000000,178.4,191.2,176,178.4,156.1125,0
+TNON.US,D,20230130,000000,179.2,198.392,174.4,180.8,180.1,0
+TNON.US,D,20230131,000000,178.4,185.6,176.008,180.8,165.4,0
+TNON.US,D,20230201,000000,176.8,187.2,176.8,187.2,242.6625,0
+TNON.US,D,20230202,000000,188,188,172.4,175.2,231.3,0
+TNON.US,D,20230203,000000,176.8,185.2,176,177.6,102.5,0
+TNON.US,D,20230206,000000,184.8,184.8,167.904,180,119.2,0
+TNON.US,D,20230207,000000,177.2,180.4,171.2,180,79.3625,0
+TNON.US,D,20230208,000000,175.192,175.192,165.2,172,119.375,0
+TNON.US,D,20230209,000000,159.2,163.2,132.8,132.8,699.2625,0
+TNON.US,D,20230210,000000,132.8,132.8,121.6,122.4,634.6875,0
+TNON.US,D,20230213,000000,115.2,115.2,88,88.4,3470.4125,0
+TNON.US,D,20230214,000000,92,97.6,76.608,79.2,7307.0375,0
+TNON.US,D,20230215,000000,127.2,199.2,94.4,174.4,337682.175,0
+TNON.US,D,20230216,000000,152,184,139.2,182.4,26584.675,0
+TNON.US,D,20230217,000000,168.8,197.6,161.6,181.6,11067.3125,0
+TNON.US,D,20230221,000000,183.2,200,168,200,4445.8375,0
+TNON.US,D,20230222,000000,190.4,219.2,187.2,194.4,3692.975,0
+TNON.US,D,20230223,000000,190.4,208,189.6,195.2,2344.8125,0
+TNON.US,D,20230224,000000,188,202.4,184,191.2,2734.925,0
+TNON.US,D,20230227,000000,188,196,176.008,190.4,1088.975,0
+TNON.US,D,20230228,000000,188,197.6,175.2,185.6,1858.25,0
+TNON.US,D,20230301,000000,181.6,185.6,168,185.6,1297.1,0
+TNON.US,D,20230302,000000,179.2,187.2,163.2,164,873.225,0
+TNON.US,D,20230303,000000,165.6,174.4,164,164,563.125,0
+TNON.US,D,20230306,000000,167.2,169.6,153.2,157.6,908.1875,0
+TNON.US,D,20230307,000000,155.2,165.6,152.8,156.8,435.5375,0
+TNON.US,D,20230308,000000,168,186.4,160,181.6,901.5,0
+TNON.US,D,20230309,000000,186.4,186.4,170.664,172,195.0625,0
+TNON.US,D,20230310,000000,188,210.4,160,161.6,2134.9125,0
+TNON.US,D,20230313,000000,158.4,183.2,156.8,182.4,293.3125,0
+TNON.US,D,20230314,000000,178.4,212.8,178.4,206.4,1874.675,0
+TNON.US,D,20230315,000000,202.4,205.6,187.2,204,328.875,0
+TNON.US,D,20230316,000000,200,211.2,200,208.8,558.3125,0
+TNON.US,D,20230317,000000,200,204.4,171.2,171.2,1363.5625,0
+TNON.US,D,20230320,000000,184.8,184.8,148.4,152.8,769.9875,0
+TNON.US,D,20230321,000000,158.4,165.6,154.4,158.4,352.4875,0
+TNON.US,D,20230322,000000,154.4,162.4,151.928,157.6,232.875,0
+TNON.US,D,20230323,000000,161.6,163.2,150.4,156,175.8625,0
+TNON.US,D,20230324,000000,162.4,162.4,149.6,151.2,258.95,0
+TNON.US,D,20230327,000000,154.4,163.2,149.6,152,196.7,0
+TNON.US,D,20230328,000000,153.6,153.6,136,139.2,711.35,0
+TNON.US,D,20230329,000000,139.2,148.8,136.808,148.8,204.675,0
+TNON.US,D,20230330,000000,148,151.2,141.6,144,353.7875,0
+TNON.US,D,20230331,000000,143.2,143.2,137.6,141.6,302.9,0
+TNON.US,D,20230403,000000,142.4,151.2,137.6,141.6,179.675,0
+TNON.US,D,20230404,000000,132.8,147.2,132.16,136,285.8375,0
+TNON.US,D,20230405,000000,137.6,142.4,123.2,128,156.1125,0
+TNON.US,D,20230406,000000,129.6,133.6,121.2,132.8,72.675,0
+TNON.US,D,20230410,000000,136.8,140.4,130,132.8,145.6125,0
+TNON.US,D,20230411,000000,136,144,136,138.4,35.0375,0
+TNON.US,D,20230412,000000,138.4,143.52,136,136.8,86.55,0
+TNON.US,D,20230413,000000,136.8,153.6,130.4,138.4,599.7125,0
+TNON.US,D,20230414,000000,141.6,141.6,129.6,131.2,93.8625,0
+TNON.US,D,20230417,000000,132,160,130.392,154.4,895.8625,0
+TNON.US,D,20230418,000000,154.4,172,137.6,144,843.5875,0
+TNON.US,D,20230419,000000,144,144,136.808,142.4,31.15,0
+TNON.US,D,20230420,000000,142.4,147.2,132.008,147.2,92.8375,0
+TNON.US,D,20230421,000000,140,151.2,138.4,148.8,124.7375,0
+TNON.US,D,20230424,000000,145.6,156.8,145.6,152.8,198.4,0
+TNON.US,D,20230425,000000,152.8,160,144.8,148,247.9125,0
+TNON.US,D,20230426,000000,151.2,160,146,156,297.25,0
+TNON.US,D,20230427,000000,158.4,184,140.8,145.6,2476.1625,0
+TNON.US,D,20230428,000000,141.6,152,136.76,148,249.5375,0
+TNON.US,D,20230501,000000,152,152,145.072,150.4,107.35,0
+TNON.US,D,20230502,000000,146.4,152.8,144.928,146.4,79.7875,0
+TNON.US,D,20230503,000000,148,149.6,144,147.2,108.65,0
+TNON.US,D,20230504,000000,147.2,153.6,144.8,151.2,107.525,0
+TNON.US,D,20230505,000000,156,156,140.8,144.8,194.7375,0
+TNON.US,D,20230508,000000,141.6,163.2,141.6,149.6,358.4,0
+TNON.US,D,20230509,000000,148,160.4,143.6,152,161.9125,0
+TNON.US,D,20230510,000000,152.8,152.8,145.6,150.4,153.525,0
+TNON.US,D,20230511,000000,151.2,152,144.8,145.6,302.95,0
+TNON.US,D,20230512,000000,156.8,161.52,141.6,141.6,209.5625,0
+TNON.US,D,20230515,000000,150.8,150.8,140,144,313.6625,0
+TNON.US,D,20230516,000000,141.2,142.336,135.392,136,132.175,0
+TNON.US,D,20230517,000000,139.2,140.8,132.8,137.6,116.6,0
+TNON.US,D,20230518,000000,148.8,148.8,138.4,143.2,235.0125,0
+TNON.US,D,20230519,000000,144,144,132.8,140,191.2875,0
+TNON.US,D,20230522,000000,138.4,138.4,128,129.6,808.7375,0
+TNON.US,D,20230523,000000,100,112,100,101.6,2118.1,0
+TNON.US,D,20230524,000000,107.2,107.2,99.2,100,561.8625,0
+TNON.US,D,20230525,000000,100.8,100.8,92,92,333.5625,0
+TNON.US,D,20230526,000000,92,93.216,80.8,90.4,834.15,0
+TNON.US,D,20230530,000000,91.2,94.392,89.2,93.6,118.0375,0
+TNON.US,D,20230531,000000,88.008,93.6,88.008,92.8,192.4125,0
+TNON.US,D,20230601,000000,91.2,92.8,84.8,88,288.225,0
+TNON.US,D,20230602,000000,87.2,87.208,84,85.6,313.5375,0
+TNON.US,D,20230605,000000,83.2,87.968,81.6,81.6,268.425,0
+TNON.US,D,20230606,000000,92,109.6,72.008,72.88,5757.0875,0
+TNON.US,D,20230607,000000,73.6,79.296,64.048,67.176,1680.5125,0
+TNON.US,D,20230608,000000,67.208,75.9919,67.2,69.776,592.0875,0
+TNON.US,D,20230609,000000,67.704,67.992,61.712,64.008,1179.2,0
+TNON.US,D,20230612,000000,62.4,63.232,60.808,62.408,545.475,0
+TNON.US,D,20230613,000000,59.984,60.8,48.008,49.608,5456.6125,0
+TNON.US,D,20230614,000000,20.8,24.784,19.984,23.36,132741.25,0
+TNON.US,D,20230615,000000,24.8,27.088,22.112,27.088,109616.0625,0
+TNON.US,D,20230616,000000,26.288,26.288,24,24.8,21124.9625,0
+TNON.US,D,20230620,000000,24.8,24.8,21.56,23.16,18316.7875,0
+TNON.US,D,20230621,000000,21.704,26.104,20.456,25.792,25006.325,0
+TNON.US,D,20230622,000000,24.72,24.72,22.4,23.816,5901.3625,0
+TNON.US,D,20230623,000000,23.104,25.384,22.4,25.384,24470.925,0
+TNON.US,D,20230626,000000,24.008,25.864,23.2,23.488,4644.525,0
+TNON.US,D,20230627,000000,24.688,24.72,21.808,23.04,6017.05,0
+TNON.US,D,20230628,000000,22.5848,23.436,21.84,22.4,4626.1625,0
+TNON.US,D,20230629,000000,22.8,22.84,21.808,22.8,4061.05,0
+TNON.US,D,20230630,000000,22.12,23.176,21.84,22.016,2678.5,0
+TNON.US,D,20230703,000000,23.264,25.6,22.712,24.72,21538.5875,0
+TNON.US,D,20230705,000000,24.4,24.64,23.12,23.208,5717.275,0
+TNON.US,D,20230706,000000,22.744,23.936,22.52,23.12,3150.5625,0
+TNON.US,D,20230707,000000,23.12,23.9039,22.56,23.112,3104.4625,0
+TNON.US,D,20230710,000000,22.44,25.6,22.44,23.92,12821.9375,0
+TNON.US,D,20230711,000000,24,24.76,23.44,23.848,5309.8375,0
+TNON.US,D,20230712,000000,23.848,26.4,23.276,24.4,5294.8375,0
+TNON.US,D,20230713,000000,24.992,26.44,24.408,26,13338.9625,0
+TNON.US,D,20230714,000000,26.32,26.712,24.168,24.24,4677.2125,0
+TNON.US,D,20230717,000000,24.8,25.2,23.2,23.2,3947.5625,0
+TNON.US,D,20230718,000000,24,26,23.704,24,6130.65,0
+TNON.US,D,20230719,000000,24,24.768,23.584,24.392,2644.3375,0
+TNON.US,D,20230720,000000,24.016,24.8,23.816,24.408,1869.9875,0
+TNON.US,D,20230721,000000,24.16,25.6,24.104,24.856,1835.725,0
+TNON.US,D,20230724,000000,24.8,24.8,23.288,23.288,2841.3625,0
+TNON.US,D,20230725,000000,23.92,23.92,22.4,23.04,3145.4125,0
+TNON.US,D,20230726,000000,23.2,23.832,23.056,23.76,3031.2625,0
+TNON.US,D,20230727,000000,23.688,23.992,22.48,22.56,2087.4375,0
+TNON.US,D,20230728,000000,22.4,23.76,22.4,23.2,2204.175,0
+TNON.US,D,20230731,000000,22.504,24.392,22.4,24.336,8901.7625,0
+TNON.US,D,20230801,000000,24.344,25.36,23.92,24.4,3798.9125,0
+TNON.US,D,20230802,000000,23.864,24.72,23.28,23.728,1306.7375,0
+TNON.US,D,20230803,000000,24,24.792,22.8,23.536,4706.9375,0
+TNON.US,D,20230804,000000,24.688,24.72,23.2,24.4,2062.0125,0
+TNON.US,D,20230807,000000,24.72,24.72,23.2,23.28,1086.425,0
+TNON.US,D,20230808,000000,23.2,24.784,23.2,23.208,29134.0125,0
+TNON.US,D,20230809,000000,22.4,22.728,18.808,19.048,12488.875,0
+TNON.US,D,20230810,000000,19.88,20.8,18.8,18.808,4519.2375,0
+TNON.US,D,20230811,000000,20,20.736,18.4,20,4683.85,0
+TNON.US,D,20230814,000000,20,20.64,18,19.36,3894.475,0
+TNON.US,D,20230815,000000,18.776,19.6,16.096,16.8,5973.7125,0
+TNON.US,D,20230816,000000,16.8,17.6,16.104,16.16,4525.0375,0
+TNON.US,D,20230817,000000,16.64,18.24,16.184,17.6,4293.3625,0
+TNON.US,D,20230818,000000,16.8,19.2,16.8,19.2,2669.4625,0
+TNON.US,D,20230821,000000,19.6,20.208,18.8,20.0321,3731.75,0
+TNON.US,D,20230822,000000,19.28,21.512,19.28,21.48,11897.4625,0
+TNON.US,D,20230823,000000,21.28,22,20.88,21.992,3709,0
+TNON.US,D,20230824,000000,20.792,23.12,20.792,22.8,2527.8625,0
+TNON.US,D,20230825,000000,23.2,23.2,18.704,22.224,2907.325,0
+TNON.US,D,20230828,000000,23.168,23.512,20.848,22.4,3109.0875,0
+TNON.US,D,20230829,000000,22.4,22.4,20.8,22.16,1027.125,0
+TNON.US,D,20230830,000000,22.4,23.184,21.2,22.4,3030.1875,0
+TNON.US,D,20230831,000000,22.4,22.8,21.6,22.8,1959.9,0
+TNON.US,D,20230901,000000,22.4,23.736,21.72,22.44,1445.3875,0
+TNON.US,D,20230905,000000,22.432,23.904,20.04,23.2,2939.3625,0
+TNON.US,D,20230906,000000,23.76,23.76,20.776,21.84,1180.725,0
+TNON.US,D,20230907,000000,22.792,22.792,20.768,21.28,843.225,0
+TNON.US,D,20230908,000000,21.288,22.296,19.68,21.016,6951.325,0
+TNON.US,D,20230911,000000,14.912,15.112,11.472,11.504,58884.3,0
+TNON.US,D,20230912,000000,19.112,24,14.488,14.488,679869.225,0
+TNON.US,D,20230913,000000,16,16.64,13.681,16,83959.4625,0
+TNON.US,D,20230914,000000,15.032,15.912,13.608,15.912,23062.65,0
+TNON.US,D,20230915,000000,15.04,15.432,13.984,15.2,16288.2125,0
+TNON.US,D,20230918,000000,14.32,14.784,13.76,14.4,8192.3375,0
+TNON.US,D,20230919,000000,13.968,14.4,13.24,14.088,7454.0875,0
+TNON.US,D,20230920,000000,14.4,14.744,12.552,12.8,5848.9875,0
+TNON.US,D,20230921,000000,13.184,13.184,12,12.24,5614.45,0
+TNON.US,D,20230922,000000,12.8,12.8,12.256,12.72,3515.3,0
+TNON.US,D,20230925,000000,12,12.728,12,12.24,3825.9,0
+TNON.US,D,20230926,000000,12.256,12.392,11.984,12.32,3299.0125,0
+TNON.US,D,20230927,000000,12.232,12.56,12,12.424,2524.125,0
+TNON.US,D,20230928,000000,12.0161,12.8,12.016,12.4,3542.5875,0
+TNON.US,D,20230929,000000,12.768,12.768,12.352,12.432,3688.35,0
+TNON.US,D,20231002,000000,12.8,12.8,11.632,12,3954.275,0
+TNON.US,D,20231003,000000,12,12.72,11.6,12.64,2974.0125,0
+TNON.US,D,20231004,000000,12.704,12.704,11.832,12.4,2167.7125,0
+TNON.US,D,20231005,000000,11.952,12.48,11.792,11.92,819.9625,0
+TNON.US,D,20231006,000000,11.56,12.64,11.56,12.2,6205.1875,0
+TNON.US,D,20231009,000000,11.84,12.4879,11.608,12.16,1608.2125,0
+TNON.US,D,20231010,000000,11.44,12.152,11.44,12.12,1476.1125,0
+TNON.US,D,20231011,000000,11.76,13.6,11.72,12.64,11774.175,0
+TNON.US,D,20231012,000000,13.504,13.504,12.24,12.8,5223.5875,0
+TNON.US,D,20231013,000000,13.36,13.432,12.544,13.12,9654.975,0
+TNON.US,D,20231016,000000,14.376,14.376,12.8,13.104,5551.2,0
+TNON.US,D,20231017,000000,13.2,13.392,12.48,12.888,2828.9,0
+TNON.US,D,20231018,000000,12.84,13.24,11.68,12.08,5423.05,0
+TNON.US,D,20231019,000000,11.896,12.16,11.36,11.96,4574.9625,0
+TNON.US,D,20231020,000000,11.872,11.992,11.44,11.76,1399.8,0
+TNON.US,D,20231023,000000,11.464,11.84,11.008,11.7,2997.9375,0
+TNON.US,D,20231024,000000,11.32,12.32,11.048,11.208,4716.8,0
+TNON.US,D,20231025,000000,10.944,11.216,10.48,10.56,3011.675,0
+TNON.US,D,20231026,000000,10.48,11.36,10.48,10.872,7158.1625,0
+TNON.US,D,20231027,000000,11.2,11.36,10.48,10.568,2253.6875,0
+TNON.US,D,20231030,000000,10.6067,11.2,10.52,10.88,1323.2375,0
+TNON.US,D,20231031,000000,10.64,11.144,10.48,11.144,2782.3375,0
+TNON.US,D,20231101,000000,11.136,11.328,6.144,6.808,24703.5875,0
+TNON.US,D,20231102,000000,7.2,7.5192,6.56,6.8,13021.375,0
+TNON.US,D,20231103,000000,11.44,11.84,8.48,10.16,5122144,0
+TNON.US,D,20231106,000000,9.92,19.92,9.28,16,3809639.5,0
+TNON.US,D,20231107,000000,14.48,22.16,14.4,18.96,1513454.125,0
+TNON.US,D,20231108,000000,19.84,37.6,18.88,28.4,4410546.5,0
+TNON.US,D,20231109,000000,27.52,28.08,20.24,23.92,398013.75,0
+TNON.US,D,20231110,000000,24.88,25.92,19.04,19.28,204019.75,0
+TNON.US,D,20231113,000000,20.56,28,20,24.4,294694.125,0
+TNON.US,D,20231114,000000,24.96,28,22.8,25.12,194914.625,0
+TNON.US,D,20231115,000000,24.72,24.72,21.68,22,64809.125,0
+TNON.US,D,20231116,000000,22.32,22.32,18.72,19.68,32872.125,0
+TNON.US,D,20231117,000000,19.52,19.64,14.4,15.92,65226,0
+TNON.US,D,20231120,000000,15.28,17.36,15.12,15.52,26669.125,0
+TNON.US,D,20231121,000000,16.32,17.68,15.44,16.64,35721.625,0
+TNON.US,D,20231122,000000,16.96,17.6,15.68,16.16,22891.5,0
+TNON.US,D,20231124,000000,16,16.8,15.7912,16,5940.5,0
+TNON.US,D,20231127,000000,16,16.6056,15.52,15.68,6821.125,0
+TNON.US,D,20231128,000000,15.2,15.9192,14.1608,15.28,16123.625,0
+TNON.US,D,20231129,000000,15.36,15.84,14.4,15,7151.625,0
+TNON.US,D,20231130,000000,14.96,15.76,14.56,15.6,5396.875,0
+TNON.US,D,20231201,000000,15.84,20,15.2,17.12,46749.625,0
+TNON.US,D,20231204,000000,17.6,18,14.64,15.76,21347.875,0
+TNON.US,D,20231205,000000,15.76,15.8376,15.44,15.76,2893,0
+TNON.US,D,20231206,000000,15.28,15.6,14.16,14.8,10648.5,0
+TNON.US,D,20231207,000000,14.08,14.56,13.04,13.28,9488.375,0
+TNON.US,D,20231208,000000,12.96,13.6,12.6,12.8,6008,0
+TNON.US,D,20231211,000000,12.48,12.72,10.96,10.96,6554.5,0
+TNON.US,D,20231212,000000,12.08,12.08,10.88,11.28,6218.5,0
+TNON.US,D,20231213,000000,11.52,11.68,9.92,10.32,12321.75,0
+TNON.US,D,20231214,000000,10.08,11.2,10.08,10.88,4222.5,0
+TNON.US,D,20231215,000000,10.64,11.012,9.12,9.52,7220,0
+TNON.US,D,20231218,000000,10.4,10.4,9.6,10,3236.625,0
+TNON.US,D,20231219,000000,9.84,11.2,9.84,10.96,10068,0
+TNON.US,D,20231220,000000,10.64,11.04,9.76,10.16,4831,0
+TNON.US,D,20231221,000000,10.16,15.52,10.16,14.8,34180,0
+TNON.US,D,20231222,000000,14.4,17.1928,14.24,14.48,21342.25,0
+TNON.US,D,20231226,000000,14.48,14.56,13.04,13.2,5316.625,0
+TNON.US,D,20231227,000000,13.2,13.2,12.0208,12.4,4311.875,0
+TNON.US,D,20231228,000000,13.28,14.08,12.56,13.44,4674.75,0
+TNON.US,D,20231229,000000,13.24,13.68,12.64,12.64,1768.875,0
+TNON.US,D,20240102,000000,12.48,13.7696,12.4,12.4,3091.625,0
+TNON.US,D,20240103,000000,12.4,12.96,11.84,12.64,3704.75,0
+TNON.US,D,20240104,000000,11.52,12.72,11.52,11.76,2985.125,0
+TNON.US,D,20240105,000000,11.76,13.2,11.76,12.8,1223.125,0
+TNON.US,D,20240108,000000,12.72,12.7696,11.9736,12.16,2459.25,0
+TNON.US,D,20240109,000000,12.152,12.66,11.84,12.4,690.75,0
+TNON.US,D,20240110,000000,12.48,12.64,11.84,12.4,947.125,0
+TNON.US,D,20240111,000000,11.76,12.9592,11.76,12,3754.625,0
+TNON.US,D,20240112,000000,12.64,12.64,12,12.56,1134.875,0
+TNON.US,D,20240116,000000,12.32,12.64,12.16,12.64,318.125,0
+TNON.US,D,20240117,000000,12.96,12.96,11.92,11.92,978.125,0
+TNON.US,D,20240118,000000,12.4,12.6392,11.4472,11.76,2119.625,0
+TNON.US,D,20240119,000000,11.6,11.9,10.88,10.96,1357.625,0
+TNON.US,D,20240122,000000,11.52,11.52,10.96,11.04,3188.625,0
+TNON.US,D,20240123,000000,11.04,11.44,10.5704,10.88,2267.75,0
+TNON.US,D,20240124,000000,10.64,10.96,10.56,10.96,369.25,0
+TNON.US,D,20240125,000000,10.56,11.36,9.52,10.64,2002.5,0
+TNON.US,D,20240126,000000,10.56,10.56,9.76,10.144,394.5,0
+TNON.US,D,20240129,000000,9.76,11.12,9.44,10,728.25,0
+TNON.US,D,20240130,000000,10.16,10.4,9.68,9.84,710.5,0
+TNON.US,D,20240131,000000,9.6,10.4,9.52,10.24,4886.75,0
+TNON.US,D,20240201,000000,9.92,10.24,9.76,9.84,188,0
+TNON.US,D,20240202,000000,9.84,10.1568,9.2168,9.28,2300.125,0
+TNON.US,D,20240205,000000,9.2,9.68,9.2,9.28,977,0
+TNON.US,D,20240206,000000,9.2,10.2392,9.2,9.2,2305.875,0
+TNON.US,D,20240207,000000,9.84,10.0496,9.2,9.68,1199.25,0
+TNON.US,D,20240208,000000,8.96,9.44,8.8,9.04,838.75,0
+TNON.US,D,20240209,000000,9.032,9.6912,8.8,8.8,1063.375,0
+TNON.US,D,20240212,000000,9.2,9.272,8.4,9.172,3054,0
+TNON.US,D,20240213,000000,9.12,9.2,8.8008,8.88,3227.75,0
+TNON.US,D,20240214,000000,8.64,13.44,8.64,10.4,110618.25,0
+TNON.US,D,20240215,000000,9.36,10.952,9.2008,10.16,10966.75,0
+TNON.US,D,20240216,000000,10,11.68,9.6,9.76,25856.5,0
+TNON.US,D,20240220,000000,10.16,10.32,8.64,8.6408,5470.875,0
+TNON.US,D,20240221,000000,8.96,9.2,8.56,9.04,2960,0
+TNON.US,D,20240222,000000,8.56,9.28,8.48,8.64,2896.125,0
+TNON.US,D,20240223,000000,8.56,8.94,8.0944,8.24,2491.75,0
+TNON.US,D,20240226,000000,8.16,9.7248,8.16,8.96,3704.625,0
+TNON.US,D,20240227,000000,8.8,9.48,8.4568,8.48,2025.625,0
+TNON.US,D,20240228,000000,8.8,11.44,8.8,10,13774.875,0
+TNON.US,D,20240229,000000,9.76,10.4088,8.72,8.96,2228.125,0
+TNON.US,D,20240301,000000,9.68,10,9.3608,10,1158.125,0
+TNON.US,D,20240304,000000,9.68,10.24,9.36,9.36,2975.125,0
+TNON.US,D,20240305,000000,10.08,10.08,9.396,10,1049.125,0
+TNON.US,D,20240306,000000,9.68,10.3192,9.6,9.68,2104.75,0
+TNON.US,D,20240307,000000,10.4,11.188,8.96,10.48,7509.375,0
+TNON.US,D,20240308,000000,10.32,11.04,10.0408,10.64,2451.25,0
+TNON.US,D,20240311,000000,10.64,12.712,10.4,11.44,6722.375,0
+TNON.US,D,20240312,000000,11.28,12.16,10.96,11.6,75136,0
+TNON.US,D,20240313,000000,12.96,13.68,8.88,8.96,1495131.375,0
+TNON.US,D,20240314,000000,8.4,9.76,8.32,9.12,58466,0
+TNON.US,D,20240315,000000,8.48,9.2,8.4,9.12,28144.625,0
+TNON.US,D,20240318,000000,8.56,9.12,8.016,8.64,18725.25,0
+TNON.US,D,20240319,000000,8.48,8.64,7.2,8,19796.25,0
+TNON.US,D,20240320,000000,8,8.32,7.6,8.24,8538.5,0
+TNON.US,D,20240321,000000,8,8.56,8,8.4,6646.875,0
+TNON.US,D,20240322,000000,8.24,8.32,8,8.24,2584.125,0
+TNON.US,D,20240325,000000,8.24,8.24,7.84,7.88,8313.25,0
+TNON.US,D,20240326,000000,8.08,8.24,7.32,7.64,26976.625,0
+TNON.US,D,20240327,000000,7.76,7.76,6.6448,7.2016,12794.125,0
+TNON.US,D,20240328,000000,7.2,7.6,7.2,7.6,5455.25,0
+TNON.US,D,20240401,000000,7.6,7.6,7.30405,7.44,1926.875,0
+TNON.US,D,20240402,000000,7.6,7.904,7.28,7.616,7692.375,0
+TNON.US,D,20240403,000000,7.588,7.6624,7.28,7.6,1675.875,0
+TNON.US,D,20240404,000000,7.76,7.76,7.28,7.2904,1964.125,0
+TNON.US,D,20240405,000000,7.5872,7.5872,7.2088,7.44,2734,0
+TNON.US,D,20240408,000000,7.52,7.57992,6.9272,6.9272,12100.25,0
+TNON.US,D,20240409,000000,7.1184,7.328,6.96,7.2032,3424.125,0
+TNON.US,D,20240410,000000,7.12,7.144,6.8008,7.144,4213.25,0
+TNON.US,D,20240411,000000,7.28,7.28,6.96,6.968,2706.625,0
+TNON.US,D,20240412,000000,7.28,7.28,6.4,6.408,5285.75,0
+TNON.US,D,20240415,000000,6.4,6.568,5.68,5.808,4919.875,0
+TNON.US,D,20240416,000000,5.76,7.1984,5.76,6.3128,3712.875,0
+TNON.US,D,20240417,000000,6.024,6.8,5.92,6.16,1070.625,0
+TNON.US,D,20240418,000000,6.16,6.4,6,6,1211,0
+TNON.US,D,20240419,000000,5.912,6.4,5.7808,5.8648,3868.5,0
+TNON.US,D,20240422,000000,6.1824,6.24,5.92,5.92,2476.625,0
+TNON.US,D,20240423,000000,5.68,5.9208,5.68,5.6808,2416.75,0
+TNON.US,D,20240424,000000,5.8592,6.1192,5.76,6.1168,1001.875,0
+TNON.US,D,20240425,000000,6.0008,6.08,5.832,5.84,1347.125,0
+TNON.US,D,20240426,000000,6,6.08,5.6808,6.0125,3584.75,0
+TNON.US,D,20240429,000000,5.928,6.16,5.84,5.896,1063.125,0
+TNON.US,D,20240430,000000,5.776,6.24,5.776,6.04,1796.625,0
+TNON.US,D,20240501,000000,6.08,6.2352,6.0792,6.2352,1842.75,0
+TNON.US,D,20240502,000000,6.4,6.56,6.0808,6.4808,3042.75,0
+TNON.US,D,20240503,000000,6.5584,6.96,6.4808,6.8,2067.625,0
+TNON.US,D,20240506,000000,6.8,6.94,6.64,6.728,2038.75,0
+TNON.US,D,20240507,000000,6.72,7.16,6.72,6.8,1416.25,0
+TNON.US,D,20240508,000000,6.8,6.96,6.74,6.88,1638.75,0
+TNON.US,D,20240509,000000,6.4,6.8,6.4,6.72,961,0
+TNON.US,D,20240510,000000,6.72,7.2,6.72,7.112,3828.625,0
+TNON.US,D,20240513,000000,6.7864,7.36,6.56,7.028,6515.875,0
+TNON.US,D,20240514,000000,7.2,7.84,7.2,7.8384,9028.5,0
+TNON.US,D,20240515,000000,7.2,7.3592,6.24,6.96,5547.125,0
+TNON.US,D,20240516,000000,6.88,7.33968,6.88,7,1090,0
+TNON.US,D,20240517,000000,6.9608,7.1392,5.8568,6.828,2124.875,0
+TNON.US,D,20240520,000000,6.296,7.016,6.16,6.39919,2984.375,0
+TNON.US,D,20240521,000000,6.232,6.31999,5.6,6.056,4608.625,0
+TNON.US,D,20240522,000000,5.92,6.05599,5.84,5.9876,1114.25,0
+TNON.US,D,20240523,000000,5.6064,5.988,5.6064,5.98639,2710,0
+TNON.US,D,20240524,000000,5.9872,5.9872,5.8232,5.9456,796.875,0
+TNON.US,D,20240528,000000,5.9472,5.9472,5.6,5.7608,3576.25,0
+TNON.US,D,20240529,000000,5.68,5.964,5.52,5.76001,3445.625,0
+TNON.US,D,20240530,000000,5.688,5.84,5.56,5.6104,3134.625,0
+TNON.US,D,20240531,000000,5.6104,5.86,5.6104,5.6104,574.375,0
+TNON.US,D,20240603,000000,5.6104,5.7,5.54,5.6396,903.75,0
+TNON.US,D,20240604,000000,5.2056,5.6392,5.2024,5.5896,1171.625,0
+TNON.US,D,20240605,000000,5.6,5.6792,5.28001,5.5448,1656.5,0
+TNON.US,D,20240606,000000,5.4416,5.76,4.4792,5.2928,6239.125,0
+TNON.US,D,20240607,000000,5.52,5.52,4.8024,5.12,1194.75,0
+TNON.US,D,20240610,000000,5.44,5.44,5.12,5.152,1707,0
+TNON.US,D,20240611,000000,5.04,5.52,4.88,5.28,2826.875,0
+TNON.US,D,20240612,000000,5.2,5.3856,5.12,5.12,1408,0
+TNON.US,D,20240613,000000,5.36,5.36,4.88,4.92,2289.75,0
+TNON.US,D,20240614,000000,4.96,5.04,4.95999,4.95999,764.5,0
+TNON.US,D,20240617,000000,4.88,5.08,4.7336,4.9656,1936.375,0
+TNON.US,D,20240618,000000,5.04,5.04,4.6392,4.7256,2501,0
+TNON.US,D,20240620,000000,4.952,4.952,4.4888,4.64,2322.5,0
+TNON.US,D,20240621,000000,4.5592,4.56,4.408,4.56,4229.75,0
+TNON.US,D,20240624,000000,4.4808,4.484,4.4,4.484,1554.5,0
+TNON.US,D,20240625,000000,4.696,4.884,4.48,4.792,3823.5,0
+TNON.US,D,20240626,000000,5.00001,5.00001,4.808,4.88001,565.375,0
+TNON.US,D,20240627,000000,4.96,4.96,4.88,4.88,1035.5,0
+TNON.US,D,20240628,000000,4.88,4.88,4.8,4.88,6649.25,0
+TNON.US,D,20240701,000000,5.096,5.8984,4.88,5.7608,7952.875,0
+TNON.US,D,20240702,000000,5.88,5.96,5.4224,5.6672,4445.375,0
+TNON.US,D,20240703,000000,5.64,6.32,5.5264,6.0392,9766.75,0
+TNON.US,D,20240705,000000,6,6.16,5.92,5.95961,1391.875,0
+TNON.US,D,20240708,000000,6.24,6.24,5.9608,6.07999,3970.5,0
+TNON.US,D,20240709,000000,6.28,6.28,6,6.232,1069.875,0
+TNON.US,D,20240710,000000,6.2944,6.2944,6.08,6.08,1658.75,0
+TNON.US,D,20240711,000000,5.76,6.3456,5.76,6.04,6837.375,0
+TNON.US,D,20240712,000000,6.04,6.4,5.88,6.1712,35578.625,0
+TNON.US,D,20240715,000000,5.704,5.9992,5.52,5.8784,3931.625,0
+TNON.US,D,20240716,000000,5.76,5.79999,5.6008,5.7048,1440.375,0
+TNON.US,D,20240717,000000,5.912,5.92,5.304,5.304,5816.75,0
+TNON.US,D,20240718,000000,5.46,5.5992,5.164,5.1648,2307.5,0
+TNON.US,D,20240719,000000,5.2,5.332,5.2,5.208,425.75,0
+TNON.US,D,20240722,000000,5.352,5.352,5.08,5.0816,1305.375,0
+TNON.US,D,20240723,000000,5.34319,5.344,5.2,5.2,1026.75,0
+TNON.US,D,20240724,000000,5.128,5.192,4.68,5.04,6957,0
+TNON.US,D,20240725,000000,5.04,5.08,4.73999,4.924,9261.625,0
+TNON.US,D,20240726,000000,4.924,5.1992,4.7352,5.1032,6120.625,0
+TNON.US,D,20240729,000000,5.1192,5.1192,4.4,4.6152,6673.25,0
+TNON.US,D,20240730,000000,4.8,4.8,4.56,4.7152,9341.125,0
+TNON.US,D,20240731,000000,4.6408,4.8,4.48,4.676,17573,0
+TNON.US,D,20240801,000000,4.5808,4.72,4.45601,4.5824,2473,0
+TNON.US,D,20240802,000000,4.456,4.72,4.456,4.5112,4886,0
+TNON.US,D,20240805,000000,4.392,4.48,4.24,4.3344,3889.625,0
+TNON.US,D,20240806,000000,4.3344,4.552,4.3344,4.552,379.25,0
+TNON.US,D,20240807,000000,4.4,4.64,4.264,4.3752,2339.75,0
+TNON.US,D,20240808,000000,4.4,4.7528,4.32401,4.7528,11237.375,0
+TNON.US,D,20240809,000000,4.48,4.7184,4.176,4.7184,2852,0
+TNON.US,D,20240812,000000,4.48,4.7904,4.48,4.72,2482.625,0
+TNON.US,D,20240813,000000,5.04,5.04,4.55696,4.68,6752.375,0
+TNON.US,D,20240814,000000,4.324,4.5592,2.8,3.72,19465.625,0
+TNON.US,D,20240815,000000,3.8688,3.8688,3.6,3.616,1668.875,0
+TNON.US,D,20240816,000000,3.67999,3.67999,3.3752,3.4888,1093.125,0
+TNON.US,D,20240819,000000,3.484,3.59919,3.4744,3.5144,3283.125,0
+TNON.US,D,20240820,000000,3.52,4,3.52,3.8152,7897.75,0
+TNON.US,D,20240821,000000,3.736,4,3.68,4,6149.625,0
+TNON.US,D,20240822,000000,4.16,4.56,4.0008,4.28,6283.875,0
+TNON.US,D,20240823,000000,4.308,4.4964,4.0288,4.32,5348.5,0
+TNON.US,D,20240826,000000,4.52,4.52,3.92,4.15999,2681.75,0
+TNON.US,D,20240827,000000,4.16,4.3912,4.16,4.3912,730.75,0
+TNON.US,D,20240828,000000,3.84,4.16,3.84,4.08,3076.25,0
+TNON.US,D,20240829,000000,4,4.2392,4,4.1688,1803.25,0
+TNON.US,D,20240830,000000,4.1688,4.1712,3.76,3.9224,3523.625,0
+TNON.US,D,20240903,000000,3.9968,3.9968,3.76,3.8464,4724.75,0
+TNON.US,D,20240904,000000,3.632,4.04,3.2,3.5104,160635.125,0
+TNON.US,D,20240905,000000,3.68,5,3.44,4.8288,172173.375,0
+TNON.US,D,20240906,000000,4.86,5.5,3.3601,3.92,393474,0
+TNON.US,D,20240909,000000,3.55,3.87,2.88,3.21,179387,0
+TNON.US,D,20240910,000000,3.11,3.2025,2.96,3.14,61920,0
+TNON.US,D,20240911,000000,3.12,3.1999,2.9,3.06,53779,0
+TNON.US,D,20240912,000000,7.2,9.62,3.82,4.4,37198147,0
+TNON.US,D,20240913,000000,12.8,15.7884,7.2,7.55,24784586,0
+TNON.US,D,20240916,000000,8.03,9.35,7.25,7.71,5529314,0
+TNON.US,D,20240917,000000,6.8,7.12,6.1002,6.25,1862665,0
+TNON.US,D,20240918,000000,5.41,5.7499,4.8,5.25,1419808,0
+TNON.US,D,20240919,000000,5.56,5.75,4.71,5.03,4332561,0
+TNON.US,D,20240920,000000,6.79,7.51,4.97,5.47,13179238,0
+TNON.US,D,20240923,000000,4.92,5,4.1651,4.69,1603953,0
+TNON.US,D,20240924,000000,4.32,4.39,4.01,4.02,760248,0
+TNON.US,D,20240925,000000,4.84,5.95,4.55,5.39,23751697,0
+TNON.US,D,20240926,000000,4.82,5.0699,4.6,4.89,1173416,0
+TNON.US,D,20240927,000000,4.75,4.86,4.6,4.6,518914,0
+TNON.US,D,20240930,000000,4.54,4.54,4.21,4.24,412373,0
+TNON.US,D,20241001,000000,4.27,4.5,3.94,4.33,627238,0
+TNON.US,D,20241002,000000,4.23,4.5998,4.15,4.28,520240,0
+TNON.US,D,20241003,000000,4.19,4.3193,4.07,4.11,401622,0
+TNON.US,D,20241004,000000,4.07,4.2501,3.82,4.24,417736,0
+TNON.US,D,20241007,000000,4.02,4.12,3.87,3.91,291974,0
+TNON.US,D,20241008,000000,3.92,3.97,3.68,3.77,321484,0
+TNON.US,D,20241009,000000,3.67,3.84,3.57,3.67,213144,0
+TNON.US,D,20241010,000000,3.6,3.74,3.5,3.6,251933,0
+TNON.US,D,20241011,000000,3.63,3.92,3.35,3.56,304281,0
+TNON.US,D,20241014,000000,3.46,3.54,3.37,3.4,219429,0
+TNON.US,D,20241015,000000,3.41,3.68,3.4098,3.42,613881,0
+TNON.US,D,20241016,000000,3.35,3.5585,3.3,3.5,375947,0
+TNON.US,D,20241017,000000,3.43,3.55,3.38,3.43,3958517,0
+TNON.US,D,20241018,000000,4.5,4.57,3.71,4.14,9198880,0
+TNON.US,D,20241021,000000,3.94,4.25,3.74,4.12,877669,0
+TNON.US,D,20241022,000000,4.13,4.19,3.93,4.05,381584,0
+TNON.US,D,20241023,000000,3.96,4.04,3.78,3.93,322064,0
+TNON.US,D,20241024,000000,3.81,3.9591,3.6401,3.66,308077,0
+TNON.US,D,20241025,000000,3.65,3.7587,3.58,3.62,255543,0
+TNON.US,D,20241028,000000,3.72,3.73,3.59,3.62,192018,0
+TNON.US,D,20241029,000000,3.59,3.63,3.48,3.49,164806,0
+TNON.US,D,20241030,000000,3.46,3.5,3.2218,3.26,2452410,0
+TNON.US,D,20241031,000000,3.86,4.12,3.5507,3.93,20891191,0
+TNON.US,D,20241101,000000,3.78,3.93,3.635,3.75,808666,0
+TNON.US,D,20241104,000000,3.43,3.72,3.41,3.43,455482,0
+TNON.US,D,20241105,000000,3.47,3.6,3.37,3.49,236820,0
+TNON.US,D,20241106,000000,3.52,3.55,3.38,3.38,196041,0
+TNON.US,D,20241107,000000,3.35,3.45,3.32,3.39,172773,0
+TNON.US,D,20241108,000000,3.31,3.43,3.22,3.33,212237,0
+TNON.US,D,20241111,000000,3.25,3.52,3.25,3.46,261716,0
+TNON.US,D,20241112,000000,3.38,3.57,3.38,3.44,268278,0
+TNON.US,D,20241113,000000,3.46,3.46,3.22,3.3,397970,0
+TNON.US,D,20241114,000000,3,3,2.65,2.81,429655,0
+TNON.US,D,20241115,000000,2.69,2.77,2.61113,2.71,145150,0
+TNON.US,D,20241118,000000,2.7,2.761,2.46,2.49,178193,0
+TNON.US,D,20241119,000000,2.45,2.57,2.4,2.54,127565,0
+TNON.US,D,20241120,000000,2.57,2.57,2.46,2.53,99915,0
+TNON.US,D,20241121,000000,2.58,2.66,2.48,2.63,142225,0
+TNON.US,D,20241122,000000,2.53,2.59,2.53,2.54,70108,0
+TNON.US,D,20241125,000000,2.54,2.55,2.43,2.52,92955,0
+TNON.US,D,20241126,000000,2.51,2.51,2.3441,2.4,164047,0
+TNON.US,D,20241127,000000,2.33,2.37,2.2,2.34,173398,0
+TNON.US,D,20241129,000000,2.28,2.3299,2.27,2.29,61853,0
+TNON.US,D,20241202,000000,2.29,2.3109,2.23,2.28,99833,0
+TNON.US,D,20241203,000000,2.26,2.2687,2.13,2.2,190089,0
+TNON.US,D,20241204,000000,2.21,2.24,2.1406,2.19,98062,0
+TNON.US,D,20241205,000000,2.19,2.24,2.09,2.21,152483,0
+TNON.US,D,20241206,000000,2.18,2.24,2.165,2.18,125023,0
+TNON.US,D,20241209,000000,2.21,2.2999,2.115,2.12,242343,0
+TNON.US,D,20241210,000000,2.13,2.21,1.86,2.14,401726,0
+TNON.US,D,20241211,000000,2.05,2.13,2.0019,2.08,106869,0
+TNON.US,D,20241212,000000,2.04,2.1,2.03,2.05,37145,0
+TNON.US,D,20241213,000000,2.02,2.0582,1.955,1.96,203236,0
+TNON.US,D,20241216,000000,1.94,2,1.91,1.94,225452,0
+TNON.US,D,20241217,000000,1.91,1.9685,1.82,1.91,179898,0
+TNON.US,D,20241218,000000,1.91,1.96,1.84,1.85,99600,0
+TNON.US,D,20241219,000000,1.84,1.95,1.81,1.92,263963,0
+TNON.US,D,20241220,000000,1.95,1.97,1.84,1.84,259771,0
+TNON.US,D,20241223,000000,1.8,1.84,1.72,1.74,118736,0
+TNON.US,D,20241224,000000,1.71,1.79,1.6695,1.78,81301,0
+TNON.US,D,20241226,000000,1.74,1.7896,1.74,1.76,110786,0
+TNON.US,D,20241227,000000,1.76,1.88,1.68,1.81,218073,0
+TNON.US,D,20241230,000000,1.78,1.96,1.72,1.91,241661,0
+TNON.US,D,20241231,000000,1.89,1.92,1.82,1.88,214374,0
+TNON.US,D,20250102,000000,1.94,2.18,1.94,2.15,420620,0
+TNON.US,D,20250103,000000,2.23,2.25,2.05,2.18,213227,0
+TNON.US,D,20250106,000000,2.17,2.2987,2.17,2.2,116411,0
+TNON.US,D,20250107,000000,2.19,2.25,2.01,2.105,64973,0
+TNON.US,D,20250108,000000,2.06,2.0837,1.85,1.85,147843,0
+TNON.US,D,20250110,000000,1.86,1.89,1.77,1.84,71982,0
+TNON.US,D,20250113,000000,1.81,1.8579,1.6901,1.73,86618,0
+TNON.US,D,20250114,000000,1.72,1.79,1.65,1.67,95619,0
+TNON.US,D,20250115,000000,1.68,1.7393,1.6599,1.69,107161,0
+TNON.US,D,20250116,000000,1.79,1.79,1.7,1.78,100829,0
+TNON.US,D,20250117,000000,1.75,1.81,1.75,1.79,38660,0
+TNON.US,D,20250121,000000,1.81,1.81,1.68,1.78,143042,0
+TNON.US,D,20250122,000000,1.76,1.87,1.76,1.81,92534,0
+TNON.US,D,20250123,000000,1.82,1.84,1.7506,1.8,65444,0
+TNON.US,D,20250124,000000,1.7265,1.8,1.71,1.76,130321,0
+TNON.US,D,20250127,000000,1.74,1.74,1.54,1.63,166931,0
+TNON.US,D,20250128,000000,1.6246,1.685,1.56,1.67,73402,0
+TNON.US,D,20250129,000000,1.67,1.67,1.5167,1.625,80124,0
+TNON.US,D,20250130,000000,1.62,1.63,1.5616,1.61,24137,0
+TNON.US,D,20250131,000000,1.641,1.72,1.57,1.62,87889,0
+TNON.US,D,20250203,000000,1.5982,1.5982,1.49,1.59,88200,0
+TNON.US,D,20250204,000000,1.59,1.6199,1.5,1.55,85970,0
+TNON.US,D,20250205,000000,1.57,1.595,1.52,1.55,77026,0
+TNON.US,D,20250206,000000,1.54,1.58,1.4601,1.539,73443,0
+TNON.US,D,20250207,000000,1.54,1.54,1.48,1.49,73858,0
+TNON.US,D,20250210,000000,1.48,1.48,1.4,1.455,59658,0
+TNON.US,D,20250211,000000,1.46,1.46,1.35,1.39,77177,0
+TNON.US,D,20250212,000000,1.39,1.465,1.37,1.44,53854,0
+TNON.US,D,20250213,000000,1.46,1.478,1.3701,1.46,56318,0
+TNON.US,D,20250214,000000,1.47,1.48,1.41,1.46,38043,0
+TNON.US,D,20250218,000000,1.48,1.585,1.41,1.53,336435,0
+TNON.US,D,20250219,000000,1.59,1.59,1.42,1.45,194875,0
+TNON.US,D,20250220,000000,1.43,1.49,1.4,1.4598,74237,0
+TNON.US,D,20250221,000000,1.45,1.48,1.36,1.39,66479,0
+TNON.US,D,20250224,000000,1.37,1.41,1.33,1.33,86860,0
+TNON.US,D,20250225,000000,1.39,1.39,1.1301,1.311,101697,0
+TNON.US,D,20250226,000000,1.29,1.42,1.2801,1.42,49305,0
+TNON.US,D,20250227,000000,1.42,1.42,1.39,1.39,29675,0
+TNON.US,D,20250228,000000,1.35,1.4,1.31,1.34,33932,0
+TNON.US,D,20250303,000000,1.34,1.34,1.25,1.26,36675,0
+TNON.US,D,20250304,000000,1.2,1.31,1.15,1.26,32530,0
+TNON.US,D,20250305,000000,1.25,1.32,1.25,1.3,18607,0
+TNON.US,D,20250306,000000,1.28,1.36,1.28,1.36,31539,0
+TNON.US,D,20250307,000000,1.32,1.3501,1.28,1.3,29988,0
+TNON.US,D,20250310,000000,1.31,1.31,1.23,1.25,4159073,0
+TNON.US,D,20250311,000000,1.82,2,1.48,1.51,42850998,0
+TNON.US,D,20250312,000000,1.09,1.22,1.07,1.11,1951966,0
+TNON.US,D,20250313,000000,1.09,1.09,1.01,1.04,461598,0
+TNON.US,D,20250314,000000,1,1,0.9502,0.9857,387631,0
+TNON.US,D,20250317,000000,0.97,1.137,0.97,1.12,444599,0
+TNON.US,D,20250318,000000,1.09,1.19,1.04,1.14,254086,0
+TNON.US,D,20250319,000000,1.17,1.23,1.13,1.18,152636,0
+TNON.US,D,20250320,000000,1.2,1.2,1.09,1.11,155207,0
+TNON.US,D,20250321,000000,0.98,1.08,0.98,1,154436,0
+TNON.US,D,20250324,000000,0.99,1,0.9095,0.9781,18158913,0
+TNON.US,D,20250325,000000,4.31,5.85,3.27,3.75,291731057,0
+TNON.US,D,20250326,000000,3.15,3.2,2.36,2.42,18244439,0
+TNON.US,D,20250327,000000,2.62,3.26,2.615,2.8,41347312,0
+TNON.US,D,20250328,000000,2.5,2.8,2.01,2.47,5224998,0
+TNON.US,D,20250331,000000,2.3,2.58,2.04,2.11,2860521,0
+TNON.US,D,20250401,000000,2.12,2.1397,1.6101,1.69,2585349,0
+TNON.US,D,20250402,000000,1.61,1.7499,1.435,1.47,1582219,0
+TNON.US,D,20250403,000000,1.35,1.4699,1.29,1.33,772538,0
+TNON.US,D,20250404,000000,1.28,1.3299,1.15,1.2,872315,0
+TNON.US,D,20250407,000000,1.2,1.2999,1.09,1.16,812437,0
+TNON.US,D,20250408,000000,1.2,1.248,1.041,1.09,918732,0
+TNON.US,D,20250409,000000,1.12,1.27,1.08,1.15,1691698,0
+TNON.US,D,20250410,000000,1.15,1.2,1.030843,1.09,734606,0
+TNON.US,D,20250411,000000,1.13,1.17,1.09,1.11,484227,0
+TNON.US,D,20250414,000000,1.11,1.14,1.1,1.14,363710,0
+TNON.US,D,20250415,000000,1.13,1.17,1.11,1.13,298391,0
+TNON.US,D,20250416,000000,1.08,1.1198,1.07,1.08,313318,0
+TNON.US,D,20250417,000000,1.11,1.19,1.08,1.12,277381,0
+TNON.US,D,20250421,000000,1.11,1.13,1.06,1.12,540584,0
+TNON.US,D,20250422,000000,1.1,1.18,1.09,1.12,369691,0
+TNON.US,D,20250423,000000,1.13,1.1799,1.1,1.12,391447,0
+TNON.US,D,20250424,000000,1.13,1.16,1.1,1.15,476616,0
+TNON.US,D,20250425,000000,1.17,1.22,1.14,1.17,283428,0
+TNON.US,D,20250428,000000,1.18,1.21,1.145,1.19,381648,0
+TNON.US,D,20250429,000000,1.15,1.23,1.15,1.15,288213,0
+TNON.US,D,20250430,000000,1.15,1.19,1.13,1.16,291248,0
+TNON.US,D,20250501,000000,1.17,1.19,1.15,1.18,174076,0
+TNON.US,D,20250502,000000,1.19,1.2,1.14,1.17,359652,0
+TNON.US,D,20250505,000000,1.14,1.16,1.13,1.15,128128,0
+TNON.US,D,20250506,000000,1.125,1.145,1.09,1.1,155877,0
+TNON.US,D,20250507,000000,1.11,1.1132,1.07,1.09,261509,0
+TNON.US,D,20250508,000000,1.07,1.12,1.06,1.11,558751,0
+TNON.US,D,20250509,000000,1.11,1.16,1.11,1.13,280439,0
+TNON.US,D,20250512,000000,1.14,1.35,1.13,1.31,1279489,0
+TNON.US,D,20250513,000000,1.28,1.31,1.2101,1.24,570163,0
+TNON.US,D,20250514,000000,1.15,1.2,1.11,1.11,392092,0
+TNON.US,D,20250515,000000,1.11,1.144,1.08,1.1,245881,0
+TNON.US,D,20250516,000000,1.09,1.1399,1.09,1.11,131384,0
+TNON.US,D,20250519,000000,1.12,1.14,1.1,1.12,126704,0
+TNON.US,D,20250520,000000,1.11,1.1899,1.11,1.17,201460,0
+TNON.US,D,20250521,000000,1.14,1.19,1.12,1.13,142445,0
+TNON.US,D,20250522,000000,1.11,1.14,1.1,1.1,190908,0
+TNON.US,D,20250523,000000,1.08,1.12,1.08,1.11,126198,0
+TNON.US,D,20250527,000000,1.11,1.12,1.1,1.11,103466,0
+TNON.US,D,20250528,000000,1.1,1.12,1.09,1.1,154538,0
+TNON.US,D,20250529,000000,1.09,1.12,1.09,1.1,93823,0
+TNON.US,D,20250530,000000,1.1,1.11,1.05,1.08,213065,0
+TNON.US,D,20250602,000000,1.08,1.09,1.06,1.08,66661,0
+TNON.US,D,20250603,000000,1.06,1.0799,1.035,1.06,239527,0
+TNON.US,D,20250604,000000,1.06,1.07,1.05,1.05,83194,0
+TNON.US,D,20250605,000000,1.03,1.0599,0.98,1.02,359868,0
+TNON.US,D,20250606,000000,1.01,1.04,0.99,1,150278,0
+TNON.US,D,20250609,000000,1,1.01,0.9812,1.005,192472,0
+TNON.US,D,20250610,000000,0.9797,1,0.9602,0.9985,170694,0
+TNON.US,D,20250611,000000,1,1,0.965,0.9842,142718,0
+TNON.US,D,20250612,000000,0.984,0.984,0.9201,0.9402,263947,0
+TNON.US,D,20250613,000000,0.928,0.9401,0.8588,0.8801,287376,0
+TNON.US,D,20250616,000000,0.882,0.8999,0.85,0.8822,160241,0
+TNON.US,D,20250617,000000,0.8796,0.8899,0.858,0.8674,103095,0
+TNON.US,D,20250618,000000,0.8697,0.8899,0.86,0.8809,124955,0
+TNON.US,D,20250620,000000,0.92,0.95,0.9035,0.9035,224675,0
+TNON.US,D,20250623,000000,0.9,0.93,0.88,0.8878,153123,0
+TNON.US,D,20250624,000000,0.88,0.9046,0.87605,0.8982,78756,0
+TNON.US,D,20250625,000000,0.9111,0.943,0.9,0.9169,91808,0
+TNON.US,D,20250626,000000,0.93,0.9466,0.9019,0.92,130804,0
+TNON.US,D,20250627,000000,0.92,0.98,0.910101,0.95,223725,0
+TNON.US,D,20250630,000000,0.9304,0.9998,0.9304,0.9774,144008,0
+TNON.US,D,20250701,000000,0.9477,1.05,0.93,1.04,188217,0
+TNON.US,D,20250702,000000,1.05,1.05,0.953,0.9802,261073,0
+TNON.US,D,20250703,000000,0.9709,0.9996,0.965,0.9855,46368,0
+TNON.US,D,20250707,000000,0.968,1.05,0.96091,1.01,237643,0
+TNON.US,D,20250708,000000,1.01,1.05,1,1.04,174590,0
+TNON.US,D,20250709,000000,1.03,1.14,1.03,1.11,313845,0
+TNON.US,D,20250710,000000,1.09,1.11,1.08,1.09,157656,0
+TNON.US,D,20250711,000000,1.1,1.1,1,1.02,203764,0
+TNON.US,D,20250714,000000,1.02,1.05,1,1.03,245908,0
+TNON.US,D,20250715,000000,1.03,1.04,1,1.02,82636,0
+TNON.US,D,20250716,000000,1.01,1.05,1.01,1.02,192424,0
+TNON.US,D,20250717,000000,1.02,1.1,1.02,1.08,254560,0
+TNON.US,D,20250718,000000,1.08,1.08,1.04,1.055,156740,0
+TNON.US,D,20250721,000000,1.05,1.16,1.05,1.14,270238,0
+TNON.US,D,20250722,000000,1.15,1.175,1.08,1.11,202686,0
+TNON.US,D,20250723,000000,1.11,1.12,1.07,1.1,181142,0
+TNON.US,D,20250724,000000,1.1,1.1099,1.07,1.09,88131,0
+TNON.US,D,20250725,000000,1.1,1.1,1.04,1.06,137803,0
+TNON.US,D,20250728,000000,1.06,1.1,1.06,1.09,148924,0
+TNON.US,D,20250729,000000,1.1,1.105,1.04,1.05,153741,0
+TNON.US,D,20250730,000000,1.05,1.06,0.991555,1.01,139521,0
+TNON.US,D,20250731,000000,1.01,1.0289,0.9702,1.02,195779,0
+TNON.US,D,20250801,000000,1.26,2.48,1.2212,1.46,235711391,0
+TNON.US,D,20250804,000000,1.31,1.45,1.18,1.4,4742051,0
+TNON.US,D,20250805,000000,1.38,1.55,1.34,1.4,2862879,0
+TNON.US,D,20250806,000000,1.51,1.63,1.355,1.4,17985500,0
+TNON.US,D,20250807,000000,1.38,1.44,1.33,1.35,1736719,0
+TNON.US,D,20250808,000000,1.37,1.43,1.3,1.39,1405501,0
+TNON.US,D,20250811,000000,1.38,1.4,1.3301,1.38,570536,0
+TNON.US,D,20250812,000000,1.365,1.49,1.3501,1.47,1125743,0
+TNON.US,D,20250813,000000,1.49,1.74,1.465,1.67,3427239,0
+TNON.US,D,20250814,000000,1.36,1.45,1.33,1.4,1392189,0
+TNON.US,D,20250815,000000,1.395,1.41,1.37,1.39,345304,0
+TNON.US,D,20250818,000000,1.37,1.45,1.36,1.42,438640,0
+TNON.US,D,20250819,000000,1.39,1.54,1.38,1.4,1293778,0
+TNON.US,D,20250820,000000,1.41,1.48,1.3901,1.46,383590,0
+TNON.US,D,20250821,000000,1.45,1.52,1.43,1.49,374384,0
+TNON.US,D,20250822,000000,1.48,1.5701,1.46,1.49,491862,0
+TNON.US,D,20250825,000000,1.49,1.5,1.38,1.39,372703,0
+TNON.US,D,20250826,000000,1.39,1.42,1.31,1.31,326320,0
+TNON.US,D,20250827,000000,1.31,1.34,1.31,1.31,161612,0
+TNON.US,D,20250828,000000,1.33,1.34,1.29,1.29,222901,0
+TNON.US,D,20250829,000000,1.26,1.29,1.225,1.24,161239,0
+TNON.US,D,20250902,000000,1.23,1.29,1.21,1.22,161073,0
+TNON.US,D,20250903,000000,1.2,1.22,1.14,1.18,400801,0
+TNON.US,D,20250904,000000,1.16,1.1775,1.1103,1.15,532877,0
+TNON.US,D,20250905,000000,1.13,1.2,1.13,1.18,181184,0
+TNON.US,D,20250908,000000,1.15,1.18,1.13,1.17,151913,0
+TNON.US,D,20250909,000000,1.18,1.2095,1.13,1.14,227958,0
+TNON.US,D,20250910,000000,1.13,1.21,1.13,1.16,232259,0
+TNON.US,D,20250911,000000,1.14,1.255,1.14,1.22,299825,0
+TNON.US,D,20250912,000000,1.16,1.2002,1.16,1.19,151405,0
+TNON.US,D,20250915,000000,1.19,1.19,1.14,1.15,120305,0
+TNON.US,D,20250916,000000,1.13,1.23,1.13,1.23,378529,0
+TNON.US,D,20250917,000000,1.21,1.245,1.16,1.17,151356,0
+TNON.US,D,20250918,000000,1.21,1.25,1.1901,1.24,158317,0
+TNON.US,D,20250919,000000,1.2,1.26,1.2,1.26,144933,0
+TNON.US,D,20250922,000000,1.23,1.24,1.1899,1.23,194219,0
+TNON.US,D,20250923,000000,1.23,1.25,1.19,1.22,140956,0
+TNON.US,D,20250924,000000,1.2295,1.2295,1.15,1.19,198581,0
+TNON.US,D,20250925,000000,1.185,1.185,1.16,1.16,98536,0
+TNON.US,D,20250926,000000,1.18,1.2,1.16,1.18,97991,0
+TNON.US,D,20250929,000000,1.17,1.2,1.17,1.18,98351,0
+TNON.US,D,20250930,000000,1.17,1.2,1.16,1.18,121367,0
+TNON.US,D,20251001,000000,1.18,1.23,1.175,1.22,66463,0
+TNON.US,D,20251002,000000,1.22,1.23,1.1801,1.22,94337,0
+TNON.US,D,20251003,000000,1.19,1.23,1.19,1.23,154508,0
+TNON.US,D,20251006,000000,1.2,1.21,1.17,1.17,179269,0
+TNON.US,D,20251007,000000,1.16,1.1892,1.14,1.18,219301,0
+TNON.US,D,20251008,000000,1.18,1.22,1.16,1.2,201991,0
+TNON.US,D,20251009,000000,1.18,1.2,1.17,1.19,59490,0
+TNON.US,D,20251010,000000,1.19,1.1997,1.13,1.14,140647,0
+TNON.US,D,20251013,000000,1.15,1.16,1.115,1.12,217247,0
+TNON.US,D,20251014,000000,1.1,1.22,1.09,1.22,396374,0
+TNON.US,D,20251015,000000,1.19,1.27,1.18,1.23,557431,0
+TNON.US,D,20251016,000000,1.23,1.27,1.21,1.25,237779,0
+TNON.US,D,20251017,000000,1.24,1.26,1.2004,1.24,194831,0
+TNON.US,D,20251020,000000,1.25,1.3,1.245,1.28,252402,0
+TNON.US,D,20251021,000000,1.44,1.44,1.18,1.19,15814788,0
+TNON.US,D,20251022,000000,1.12,1.23,1.12,1.14,856702,0
+TNON.US,D,20251023,000000,1.115,1.21,1.11,1.17,343239,0
+TNON.US,D,20251024,000000,1.16,1.27,1.16,1.24,389211,0
+TNON.US,D,20251027,000000,1.24,1.24,1.2,1.22,223631,0
+TNON.US,D,20251028,000000,1.23,1.25,1.2,1.22,164706,0
+TNON.US,D,20251029,000000,1.23,1.26,1.2,1.23,185245,0
+TNON.US,D,20251030,000000,1.22,1.23,1.19,1.21,160786,0
+TNON.US,D,20251031,000000,1.2,1.2112,1.19,1.2,109942,0
+TNON.US,D,20251103,000000,1.19,1.2,1.17,1.19,59001,0
+TNON.US,D,20251104,000000,1.19,1.19,1.1401,1.17,105998,0
+TNON.US,D,20251105,000000,1.17,1.2,1.15,1.18,86050,0
+TNON.US,D,20251106,000000,1.18,1.18,1.13,1.15,93828,0
+TNON.US,D,20251107,000000,1.14,1.17,1.11,1.16,107483,0
+TNON.US,D,20251110,000000,1.18,1.2,1.155,1.2,142092,0
+TNON.US,D,20251111,000000,1.17,1.21,1.17,1.2,127277,0
+TNON.US,D,20251112,000000,1.21,1.3,1.21,1.29,302122,0
+TNON.US,D,20251113,000000,1.27,1.28,1.16,1.18,232218,0
+TNON.US,D,20251114,000000,1.14,1.18,1.14,1.18,154676,0
+TNON.US,D,20251117,000000,1.22,1.23,1.13,1.14,169022,0
+TNON.US,D,20251118,000000,1.14,1.15,1.11,1.13,184661,0
+TNON.US,D,20251119,000000,1.13,1.17,1.1,1.11,78644,0
+TNON.US,D,20251120,000000,1.11,1.134,1.01,1.035,261557,0
+TNON.US,D,20251121,000000,1.04,1.1,1.04,1.1,149054,0
+TNON.US,D,20251124,000000,1.11,1.16,1.102,1.15,53396,0
+TNON.US,D,20251125,000000,1.1,1.15,1.095,1.13,139721,0
+TNON.US,D,20251126,000000,1.12,1.14,1.0992,1.12,64254,0
+TNON.US,D,20251128,000000,1.12,1.1428,1.12,1.13,43589,0
+TNON.US,D,20251201,000000,1.11,1.12,1.09,1.11,45217,0
+TNON.US,D,20251202,000000,1.06,1.0997,1.06,1.07,63519,0
+TNON.US,D,20251203,000000,1.06,1.15,1.06,1.13,94276,0
+TNON.US,D,20251204,000000,1.11,1.14,1.1,1.13,149677,0
+TNON.US,D,20251205,000000,1.11,1.12,1.09,1.11,57130,0
+TNON.US,D,20251208,000000,1.1,1.11,1.09,1.11,33669,0
+TNON.US,D,20251209,000000,1.1,1.15,1.0999,1.15,137420,0
+TNON.US,D,20251210,000000,1.13,1.14,1.1103,1.12,46238,0
+TNON.US,D,20251211,000000,1.13,1.15,1.11,1.14,70408,0
+TNON.US,D,20251212,000000,1.13,1.17,1.115,1.15,169345,0
+TNON.US,D,20251215,000000,1.13,1.14,1.08,1.08,50193,0
+TNON.US,D,20251216,000000,1.08,1.14,1.07,1.1,64160,0
+TNON.US,D,20251217,000000,1.13,1.13,1.05,1.06,136129,0
+TNON.US,D,20251218,000000,1.11,1.11,1.07,1.07,29165,0
+TNON.US,D,20251219,000000,1.07,1.1,1.0601,1.1,78822,0
+TNON.US,D,20251222,000000,1.13,1.13,1.09,1.09,42283,0
+TNON.US,D,20251223,000000,1.06,1.09,1.06,1.06,65324,0
+TNON.US,D,20251224,000000,1.06,1.07,1.045,1.06,29787,0
+TNON.US,D,20251226,000000,1.07,1.08,1.055,1.07,71359,0
+TNON.US,D,20251229,000000,1.08,1.08,1.02,1.03,85121,0
+TNON.US,D,20251230,000000,1.01,1.03,0.9847,0.986,91657,0
+TNON.US,D,20251231,000000,1.01,1.014,0.93,0.9515,198164,0
+TNON.US,D,20260102,000000,0.94,1,0.94,0.974,72902,0
+TNON.US,D,20260105,000000,0.93,0.99,0.93,0.94,138402,0
+TNON.US,D,20260106,000000,0.9571,1.0244,0.9571,1,79897,0
+TNON.US,D,20260107,000000,0.9983,1.03,0.9896,1.01,57024,0
+TNON.US,D,20260108,000000,1.01,1.029,1,1,30586,0
+TNON.US,D,20260109,000000,1.01,1.01,0.97,0.97,54356,0
+TNON.US,D,20260112,000000,0.9714,0.9892,0.94,0.9531,95740,0
+TNON.US,D,20260113,000000,0.960001,0.9824,0.9577,0.96,70107,0
+TNON.US,D,20260114,000000,0.96,0.9688,0.9434,0.9688,81032,0
+TNON.US,D,20260115,000000,0.9666,0.9666,0.9496,0.9538,60265,0
+TNON.US,D,20260116,000000,0.9701,1,0.94,0.9941,201053,0
+TNON.US,D,20260120,000000,0.96,0.9918,0.9402,0.971,40410,0
+TNON.US,D,20260121,000000,0.9643,0.9643,0.9313,0.941,58514,0
+TNON.US,D,20260122,000000,0.935,0.9879,0.935,0.9737,33083,0
+TNON.US,D,20260123,000000,0.9723,0.9793,0.9531,0.9545,43685,0
+TNON.US,D,20260126,000000,0.9499,0.969899,0.93,0.9401,61858,0
+TNON.US,D,20260127,000000,0.95,0.9509,0.942,0.945,28501,0
+TNON.US,D,20260128,000000,0.9699,0.9699,0.93,0.9303,79733,0
+TNON.US,D,20260129,000000,0.97,0.97,0.91,0.9222,87758,0
+TNON.US,D,20260130,000000,0.9,0.9205,0.8834,0.8862,106208,0
+TNON.US,D,20260202,000000,0.89,0.8908,0.8347,0.843,255940,0
+TNON.US,D,20260203,000000,0.837,0.8472,0.72,0.7582,184091,0
+TNON.US,D,20260204,000000,0.75,0.76,0.67,0.6813,195368,0
+TNON.US,D,20260205,000000,0.681,0.7087,0.6659,0.6659,110736,0
+TNON.US,D,20260206,000000,0.6851,0.6998,0.641,0.6712,6567862,0
+TNON.US,D,20260209,000000,0.80115,0.89,0.7564,0.82,45619605,0
+TNON.US,D,20260210,000000,0.7426,0.8054,0.68,0.7929,1642331,0
+TNON.US,D,20260211,000000,0.752,0.7899,0.6853,0.7051,727696,0
+TNON.US,D,20260212,000000,0.692,0.7258,0.6811,0.712,294884,0
+TNON.US,D,20260213,000000,0.675,0.7388,0.67,0.7388,284835,0
+TNON.US,D,20260217,000000,0.75,0.819,0.7094,0.7995,375802,0
+TNON.US,D,20260218,000000,0.7949,0.8365,0.757501,0.8315,346968,0

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

@@ -0,0 +1,453 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNONW.US,D,20230616,000000,0.1,0.1135,0.09,0.1135,150918,0
+TNONW.US,D,20230620,000000,0.12,0.12,0.08,0.113091,20122,0
+TNONW.US,D,20230621,000000,0.12,0.12,0.1088,0.109,21662,0
+TNONW.US,D,20230623,000000,0.0888,0.09,0.08,0.09,8324,0
+TNONW.US,D,20230627,000000,0.119,0.126,0.1187,0.1187,3800,0
+TNONW.US,D,20230628,000000,0.11,0.11,0.11,0.11,30100,0
+TNONW.US,D,20230629,000000,0.11,0.1106,0.08,0.08,2811,0
+TNONW.US,D,20230707,000000,0.0947,0.1403,0.085,0.085,5268,0
+TNONW.US,D,20230710,000000,0.087,0.087,0.087,0.087,400,0
+TNONW.US,D,20230714,000000,0.099,0.099,0.099,0.099,300,0
+TNONW.US,D,20230718,000000,0.0998,0.1045,0.08,0.09,26725,0
+TNONW.US,D,20230724,000000,0.1,0.1,0.099,0.099,1222,0
+TNONW.US,D,20230725,000000,0.11,0.11,0.1075,0.11,20550,0
+TNONW.US,D,20230727,000000,0.1146,0.1146,0.0651,0.0651,8890,0
+TNONW.US,D,20230728,000000,0.0738,0.1489,0.0691,0.085,18370,0
+TNONW.US,D,20230731,000000,0.0875,0.1269,0.0802,0.0851,4371,0
+TNONW.US,D,20230801,000000,0.0995,0.1256,0.085,0.085,22320,0
+TNONW.US,D,20230802,000000,0.08,0.1031,0.08,0.09,2452,0
+TNONW.US,D,20230803,000000,0.1869,0.1869,0.1,0.1,1207,0
+TNONW.US,D,20230804,000000,0.09,0.09,0.085,0.09,2502,0
+TNONW.US,D,20230807,000000,0.0906,0.0906,0.09,0.09,609,0
+TNONW.US,D,20230809,000000,0.1141,0.1899,0.0654,0.092,45980,0
+TNONW.US,D,20230810,000000,0.094,0.094,0.0721,0.0806,4261,0
+TNONW.US,D,20230814,000000,0.0807,0.0807,0.0807,0.0807,123,0
+TNONW.US,D,20230815,000000,0.0838,0.0838,0.0718,0.0718,885,0
+TNONW.US,D,20230821,000000,0.1034,0.1039,0.0616,0.0616,2006,0
+TNONW.US,D,20230822,000000,0.076,0.085,0.061,0.061,6308,0
+TNONW.US,D,20230823,000000,0.0839,0.1104,0.08,0.08,15973,0
+TNONW.US,D,20230824,000000,0.075,0.07925,0.075,0.07925,10853,0
+TNONW.US,D,20230825,000000,0.0792,0.09768,0.0792,0.090443,1800,0
+TNONW.US,D,20230828,000000,0.0904,0.10216,0.058,0.058,9334,0
+TNONW.US,D,20230829,000000,0.07,0.07,0.07,0.07,606,0
+TNONW.US,D,20230830,000000,0.071,0.075,0.071,0.075,9450,0
+TNONW.US,D,20230831,000000,0.075,0.0751,0.05,0.05,6306,0
+TNONW.US,D,20230901,000000,0.06,0.06,0.0596,0.0596,700,0
+TNONW.US,D,20230905,000000,0.0596,0.0701,0.0596,0.07,4121,0
+TNONW.US,D,20230906,000000,0.0801,0.0801,0.0731,0.0731,481,0
+TNONW.US,D,20230907,000000,0.1087,0.21,0.0704,0.08,28190,0
+TNONW.US,D,20230908,000000,0.08,0.08,0.08,0.08,490,0
+TNONW.US,D,20230911,000000,0.0601,0.07,0.06,0.06,8815,0
+TNONW.US,D,20230912,000000,0.06,0.06,0.039903,0.06,435797,0
+TNONW.US,D,20230914,000000,0.0522,0.079,0.0399,0.07,24374,0
+TNONW.US,D,20230915,000000,0.045,0.0451,0.045,0.0451,8037,0
+TNONW.US,D,20230918,000000,0.052,0.067,0.052,0.053,60059,0
+TNONW.US,D,20230919,000000,0.0641,0.2184,0.0641,0.08,11000,0
+TNONW.US,D,20230920,000000,0.065,0.065,0.065,0.065,200,0
+TNONW.US,D,20230921,000000,0.0587,0.0748,0.0318,0.052,1811,0
+TNONW.US,D,20230922,000000,0.08,0.08,0.033,0.0502,27153,0
+TNONW.US,D,20230926,000000,0.0538,0.0785,0.0308,0.0402,78773,0
+TNONW.US,D,20230927,000000,0.040475,0.040475,0.040475,0.040475,100,0
+TNONW.US,D,20230929,000000,0.068,0.068,0.0408,0.0408,12668,0
+TNONW.US,D,20231002,000000,0.0612,0.0631,0.01,0.049,32854,0
+TNONW.US,D,20231003,000000,0.0102,0.0588,0.0102,0.0225,3093,0
+TNONW.US,D,20231004,000000,0.0446,0.0491,0.0202,0.0469,2368,0
+TNONW.US,D,20231005,000000,0.0441,0.0461,0.0201,0.0201,1926,0
+TNONW.US,D,20231009,000000,0.041037,0.041037,0.0219,0.0219,2276,0
+TNONW.US,D,20231010,000000,0.0251,0.0448,0.0251,0.0336,5331,0
+TNONW.US,D,20231011,000000,0.03,0.0301,0.03,0.0301,2144,0
+TNONW.US,D,20231012,000000,0.031,0.0311,0.031,0.031,19490,0
+TNONW.US,D,20231019,000000,0.0231,0.0394,0.0231,0.0286,12600,0
+TNONW.US,D,20231024,000000,0.03,0.03,0.0223,0.0299,14375,0
+TNONW.US,D,20231025,000000,0.0399,0.0399,0.0399,0.0399,475,0
+TNONW.US,D,20231027,000000,0.0344,0.0397,0.02,0.029251,40691,0
+TNONW.US,D,20231031,000000,0.0201,0.0351,0.0107,0.0351,118666,0
+TNONW.US,D,20231101,000000,0.035,0.036368,0.035,0.036368,3200,0
+TNONW.US,D,20231102,000000,0.0475,0.0475,0.0475,0.0475,50400,0
+TNONW.US,D,20231103,000000,0.0549,0.056,0.025,0.049,53485,0
+TNONW.US,D,20231106,000000,0.039951,0.065001,0.03,0.06,172463,0
+TNONW.US,D,20231107,000000,0.0667,0.0667,0.06,0.06,232501,0
+TNONW.US,D,20231108,000000,0.069,0.13,0.0601,0.1175,1047652,0
+TNONW.US,D,20231109,000000,0.11,0.11,0.0701,0.08,308200,0
+TNONW.US,D,20231110,000000,0.06,0.062,0.0505,0.062,4502,0
+TNONW.US,D,20231113,000000,0.0505,0.0779,0.0505,0.0779,59800,0
+TNONW.US,D,20231114,000000,0.0779,0.0879,0.0779,0.0879,2048,0
+TNONW.US,D,20231121,000000,0.05,0.05,0.05,0.05,500,0
+TNONW.US,D,20231122,000000,0.04,0.04,0.04,0.04,500,0
+TNONW.US,D,20231124,000000,0.03,0.05,0.025,0.0251,6500,0
+TNONW.US,D,20231127,000000,0.059,0.059,0.0351,0.0351,100300,0
+TNONW.US,D,20231130,000000,0.030099,0.05,0.030099,0.05,2441,0
+TNONW.US,D,20231201,000000,0.0301,0.0498,0.0276,0.0498,700,0
+TNONW.US,D,20231211,000000,0.0222,0.032,0.0222,0.025,93198,0
+TNONW.US,D,20231214,000000,0.03005,0.0339,0.03005,0.032168,1200,0
+TNONW.US,D,20231222,000000,0.044,0.044,0.0439,0.044,500,0
+TNONW.US,D,20231226,000000,0.06,0.0767,0.0537,0.062096,756,0
+TNONW.US,D,20231227,000000,0.07,0.0801,0.07,0.08,24100,0
+TNONW.US,D,20240102,000000,0.0182,0.086,0.0182,0.053,4904,0
+TNONW.US,D,20240108,000000,0.039,0.039,0.039,0.039,200,0
+TNONW.US,D,20240112,000000,0.0699,0.0699,0.0699,0.0699,100,0
+TNONW.US,D,20240117,000000,0.03,0.03,0.0203,0.0203,1000,0
+TNONW.US,D,20240118,000000,0.0263,0.0263,0.0263,0.0263,289,0
+TNONW.US,D,20240122,000000,0.0341,0.0341,0.0341,0.0341,200,0
+TNONW.US,D,20240123,000000,0.0443,0.0443,0.0443,0.0443,800,0
+TNONW.US,D,20240124,000000,0.0575,0.0575,0.0575,0.0575,200,0
+TNONW.US,D,20240125,000000,0.0346,0.0346,0.0346,0.0346,356,0
+TNONW.US,D,20240126,000000,0.0449,0.06,0.0449,0.06,500,0
+TNONW.US,D,20240131,000000,0.042,0.042,0.0145,0.0293,54080,0
+TNONW.US,D,20240201,000000,0.038,0.038,0.0323,0.0323,402,0
+TNONW.US,D,20240207,000000,0.04,0.0494,0.0155,0.0484,4609,0
+TNONW.US,D,20240213,000000,0.0499,0.0629,0.0499,0.0629,1000,0
+TNONW.US,D,20240220,000000,0.05,0.05,0.0171,0.0171,340,0
+TNONW.US,D,20240227,000000,0.0499,0.0595,0.0499,0.0499,2540,0
+TNONW.US,D,20240228,000000,0.0499,0.05,0.0499,0.05,2200,0
+TNONW.US,D,20240229,000000,0.0212,0.0499,0.0212,0.0499,700,0
+TNONW.US,D,20240301,000000,0.0275,0.0499,0.0275,0.0499,401,0
+TNONW.US,D,20240307,000000,0.0498,0.0498,0.0498,0.0498,213,0
+TNONW.US,D,20240308,000000,0.0243,0.0496,0.0217,0.0468,7048,0
+TNONW.US,D,20240311,000000,0.0235,0.05,0.0225,0.038,33849,0
+TNONW.US,D,20240313,000000,0.05,0.05,0.05,0.05,706,0
+TNONW.US,D,20240314,000000,0.0696,0.0696,0.0696,0.0696,1471,0
+TNONW.US,D,20240315,000000,0.069,0.0691,0.0659,0.0691,1101,0
+TNONW.US,D,20240319,000000,0.0487,0.0487,0.0487,0.0487,752,0
+TNONW.US,D,20240320,000000,0.0325,0.0684,0.0246,0.06,30391,0
+TNONW.US,D,20240321,000000,0.0314,0.06,0.0314,0.055,23479,0
+TNONW.US,D,20240326,000000,0.03,0.03,0.0226,0.0283,5114,0
+TNONW.US,D,20240327,000000,0.0268,0.09,0.0257,0.048,63141,0
+TNONW.US,D,20240328,000000,0.0581,0.0608,0.0503,0.0588,34063,0
+TNONW.US,D,20240404,000000,0.0752,0.0752,0.0752,0.0752,1490,0
+TNONW.US,D,20240409,000000,0.041,0.041,0.041,0.041,184,0
+TNONW.US,D,20240410,000000,0.05,0.05,0.0402,0.05,15000,0
+TNONW.US,D,20240416,000000,0.0692,0.09,0.0692,0.07,2107,0
+TNONW.US,D,20240417,000000,0.04,0.0404,0.04,0.04,6835,0
+TNONW.US,D,20240418,000000,0.0386,0.0386,0.0251,0.0251,10213,0
+TNONW.US,D,20240419,000000,0.0326,0.0419,0.0326,0.0354,6516,0
+TNONW.US,D,20240422,000000,0.035,0.035,0.031684,0.035,13600,0
+TNONW.US,D,20240425,000000,0.046,0.046,0.046,0.046,299,0
+TNONW.US,D,20240426,000000,0.0777,0.0894,0.0775,0.0888,6896,0
+TNONW.US,D,20240429,000000,0.039899,0.04,0.0257,0.0399,10602,0
+TNONW.US,D,20240430,000000,0.0287,0.0327,0.0287,0.0301,1039,0
+TNONW.US,D,20240501,000000,0.0283,0.0344,0.0283,0.0344,2719,0
+TNONW.US,D,20240502,000000,0.0613,0.0686,0.04,0.0686,8545,0
+TNONW.US,D,20240503,000000,0.04,0.0541,0.04,0.04,6250,0
+TNONW.US,D,20240506,000000,0.04,0.04,0.0256,0.04,1959,0
+TNONW.US,D,20240507,000000,0.04,0.04,0.04,0.04,300,0
+TNONW.US,D,20240509,000000,0.04,0.0458,0.0262,0.0341,31530,0
+TNONW.US,D,20240510,000000,0.056,0.0679,0.0522,0.055,14677,0
+TNONW.US,D,20240513,000000,0.0609,0.0676,0.055,0.0667,15552,0
+TNONW.US,D,20240514,000000,0.068,0.068,0.068,0.068,204,0
+TNONW.US,D,20240515,000000,0.0409,0.05,0.0409,0.0459,1800,0
+TNONW.US,D,20240517,000000,0.0579,0.0579,0.0515,0.0546,1119,0
+TNONW.US,D,20240520,000000,0.06,0.06,0.06,0.06,226,0
+TNONW.US,D,20240521,000000,0.06,0.06,0.06,0.06,300,0
+TNONW.US,D,20240524,000000,0.0339,0.0401,0.0339,0.0401,2975,0
+TNONW.US,D,20240528,000000,0.0521,0.0582,0.0521,0.0582,2840,0
+TNONW.US,D,20240529,000000,0.0339,0.0406,0.0339,0.0406,3980,0
+TNONW.US,D,20240530,000000,0.0767,0.088,0.0536,0.065,5147,0
+TNONW.US,D,20240531,000000,0.0633,0.0633,0.0633,0.0633,100,0
+TNONW.US,D,20240604,000000,0.075,0.075,0.075,0.075,300,0
+TNONW.US,D,20240610,000000,0.0467,0.05,0.0467,0.05,1307,0
+TNONW.US,D,20240611,000000,0.0552,0.0552,0.0552,0.0552,929,0
+TNONW.US,D,20240612,000000,0.0521,0.0594,0.0475,0.053,4038,0
+TNONW.US,D,20240613,000000,0.0579,0.0643,0.0579,0.0579,612,0
+TNONW.US,D,20240614,000000,0.0661,0.0661,0.0561,0.0561,1719,0
+TNONW.US,D,20240621,000000,0.0604,0.0604,0.0604,0.0604,1642,0
+TNONW.US,D,20240625,000000,0.0286,0.0439,0.0264,0.033,13719,0
+TNONW.US,D,20240627,000000,0.0409,0.0409,0.0409,0.0409,429,0
+TNONW.US,D,20240628,000000,0.0499,0.0499,0.0499,0.0499,300,0
+TNONW.US,D,20240701,000000,0.0579,0.085,0.0579,0.085,5045,0
+TNONW.US,D,20240705,000000,0.078,0.078,0.078,0.078,100,0
+TNONW.US,D,20240711,000000,0.0416,0.0416,0.0413,0.0413,1200,0
+TNONW.US,D,20240716,000000,0.0418,0.0479,0.0335,0.0475,21516,0
+TNONW.US,D,20240717,000000,0.0391,0.0586,0.0391,0.0469,10963,0
+TNONW.US,D,20240718,000000,0.0337,0.0746,0.0307,0.0612,30420,0
+TNONW.US,D,20240719,000000,0.0391,0.041,0.0322,0.0322,4086,0
+TNONW.US,D,20240722,000000,0.0394,0.045,0.0359,0.045,5875,0
+TNONW.US,D,20240723,000000,0.06,0.06,0.036,0.0445,11305,0
+TNONW.US,D,20240724,000000,0.0391,0.07,0.0356,0.0367,27665,0
+TNONW.US,D,20240725,000000,0.07,0.07,0.043,0.043,13074,0
+TNONW.US,D,20240726,000000,0.054,0.054,0.0509,0.0535,1121,0
+TNONW.US,D,20240729,000000,0.04,0.04,0.04,0.04,200,0
+TNONW.US,D,20240731,000000,0.069,0.069,0.069,0.069,235,0
+TNONW.US,D,20240801,000000,0.069,0.069,0.069,0.069,30257,0
+TNONW.US,D,20240805,000000,0.0401,0.07,0.04,0.07,2131,0
+TNONW.US,D,20240807,000000,0.0401,0.0699,0.04,0.0403,4668,0
+TNONW.US,D,20240808,000000,0.0404,0.0404,0.04,0.040101,7040,0
+TNONW.US,D,20240820,000000,0.0499,0.0499,0.0499,0.0499,1250,0
+TNONW.US,D,20240821,000000,0.0353,0.0353,0.0351,0.0351,1500,0
+TNONW.US,D,20240904,000000,0.0361,0.0361,0.0351,0.0351,2954,0
+TNONW.US,D,20240905,000000,0.05,0.05,0.0351,0.04005,1026,0
+TNONW.US,D,20240906,000000,0.05,0.05,0.05,0.05,101,0
+TNONW.US,D,20240912,000000,0.0472,0.09,0.03,0.035,371251,0
+TNONW.US,D,20240913,000000,0.055,0.09,0.043,0.054,2131605,0
+TNONW.US,D,20240916,000000,0.054,0.054,0.0352,0.0401,271539,0
+TNONW.US,D,20240917,000000,0.04,0.0495,0.031,0.0411,71198,0
+TNONW.US,D,20240918,000000,0.0411,0.0479,0.0326,0.036349,62247,0
+TNONW.US,D,20240919,000000,0.036401,0.0434,0.0352,0.0434,62704,0
+TNONW.US,D,20240920,000000,0.047,0.0697,0.0363,0.036301,189246,0
+TNONW.US,D,20240923,000000,0.04,0.0493,0.0301,0.0366,23083,0
+TNONW.US,D,20240924,000000,0.0366,0.0367,0.0312,0.0356,50715,0
+TNONW.US,D,20240925,000000,0.0425,0.0469,0.0375,0.04,107197,0
+TNONW.US,D,20240926,000000,0.0312,0.0445,0.0312,0.032,50248,0
+TNONW.US,D,20240927,000000,0.04,0.0435,0.0315,0.040099,36324,0
+TNONW.US,D,20240930,000000,0.0409,0.041,0.0304,0.0305,53213,0
+TNONW.US,D,20241001,000000,0.0334,0.0386,0.0326,0.0326,15343,0
+TNONW.US,D,20241002,000000,0.034051,0.034051,0.0221,0.0301,152980,0
+TNONW.US,D,20241003,000000,0.0295,0.0337,0.0252,0.0262,19110,0
+TNONW.US,D,20241004,000000,0.029001,0.0324,0.024101,0.0324,2360,0
+TNONW.US,D,20241007,000000,0.0318,0.0324,0.024101,0.0324,3858,0
+TNONW.US,D,20241008,000000,0.023,0.026999,0.023,0.026999,3749,0
+TNONW.US,D,20241009,000000,0.029999,0.03,0.0252,0.03,5490,0
+TNONW.US,D,20241010,000000,0.0221,0.0221,0.0221,0.0221,1255,0
+TNONW.US,D,20241011,000000,0.0225,0.0225,0.022101,0.022101,1999,0
+TNONW.US,D,20241014,000000,0.0248,0.0291,0.0221,0.0266,4280,0
+TNONW.US,D,20241015,000000,0.0275,0.0275,0.0243,0.0243,2456,0
+TNONW.US,D,20241016,000000,0.0221,0.0272,0.0221,0.0272,2082,0
+TNONW.US,D,20241017,000000,0.0221,0.0266,0.0205,0.025341,39229,0
+TNONW.US,D,20241018,000000,0.03,0.038,0.0251,0.0251,22579,0
+TNONW.US,D,20241021,000000,0.021,0.021,0.015,0.020385,46278,0
+TNONW.US,D,20241022,000000,0.025,0.025,0.0249,0.0249,10769,0
+TNONW.US,D,20241023,000000,0.0182,0.0322,0.0182,0.0297,1727,0
+TNONW.US,D,20241024,000000,0.0299,0.0299,0.0205,0.0206,1020,0
+TNONW.US,D,20241025,000000,0.0212,0.033,0.0163,0.0245,19310,0
+TNONW.US,D,20241029,000000,0.0202,0.0285,0.0202,0.028,7039,0
+TNONW.US,D,20241030,000000,0.028,0.028,0.028,0.028,39886,0
+TNONW.US,D,20241031,000000,0.03,0.03,0.02,0.02,18150,0
+TNONW.US,D,20241101,000000,0.021,0.0398,0.0181,0.0181,25525,0
+TNONW.US,D,20241104,000000,0.0181,0.0183,0.018,0.0183,18399,0
+TNONW.US,D,20241105,000000,0.02,0.0259,0.0129,0.015,708881,0
+TNONW.US,D,20241106,000000,0.02,0.02,0.0179,0.0184,5894,0
+TNONW.US,D,20241108,000000,0.02,0.02,0.018,0.018,21005,0
+TNONW.US,D,20241111,000000,0.015,0.0165,0.015,0.0165,14534,0
+TNONW.US,D,20241112,000000,0.017899,0.018,0.0165,0.018,38743,0
+TNONW.US,D,20241113,000000,0.0121,0.0178,0.0121,0.0178,2657,0
+TNONW.US,D,20241114,000000,0.0175,0.0175,0.0121,0.0121,10000,0
+TNONW.US,D,20241115,000000,0.012252,0.0179,0.012252,0.0179,4515,0
+TNONW.US,D,20241118,000000,0.0173,0.0173,0.0172,0.0172,4419,0
+TNONW.US,D,20241119,000000,0.017,0.0171,0.0169,0.0169,4000,0
+TNONW.US,D,20241122,000000,0.0134,0.0169,0.0133,0.0169,592,0
+TNONW.US,D,20241126,000000,0.0165,0.0166,0.0165,0.0166,745,0
+TNONW.US,D,20241127,000000,0.013337,0.0164,0.0122,0.0122,55336,0
+TNONW.US,D,20241202,000000,0.014797,0.018,0.014797,0.018,2831,0
+TNONW.US,D,20241204,000000,0.017998,0.018,0.0175,0.0175,1600,0
+TNONW.US,D,20241205,000000,0.0176,0.0178,0.0176,0.0176,1511,0
+TNONW.US,D,20241210,000000,0.0178,0.018,0.0111,0.018,10100,0
+TNONW.US,D,20241211,000000,0.018,0.018,0.018,0.018,20174,0
+TNONW.US,D,20241220,000000,0.0151,0.017,0.0125,0.017,656,0
+TNONW.US,D,20241223,000000,0.017,0.017,0.017,0.017,200,0
+TNONW.US,D,20241224,000000,0.0114,0.016999,0.0114,0.016999,68199,0
+TNONW.US,D,20241226,000000,0.014,0.0169,0.014,0.0169,511,0
+TNONW.US,D,20241227,000000,0.0116,0.022,0.0116,0.0137,101249,0
+TNONW.US,D,20241230,000000,0.0128,0.0198,0.0116,0.0198,13189,0
+TNONW.US,D,20241231,000000,0.013,0.0131,0.01,0.0129,166913,0
+TNONW.US,D,20250102,000000,0.013,0.0199,0.012,0.0199,6108,0
+TNONW.US,D,20250103,000000,0.0195,0.0246,0.015,0.0246,49204,0
+TNONW.US,D,20250106,000000,0.0153,0.024,0.0129,0.015301,188613,0
+TNONW.US,D,20250107,000000,0.0153,0.0216,0.0153,0.0216,1100,0
+TNONW.US,D,20250108,000000,0.0156,0.0198,0.0156,0.0198,630,0
+TNONW.US,D,20250110,000000,0.0199,0.02,0.0199,0.02,800,0
+TNONW.US,D,20250113,000000,0.02,0.02,0.019862,0.019862,3165,0
+TNONW.US,D,20250121,000000,0.0161,0.019299,0.0125,0.019299,21412,0
+TNONW.US,D,20250122,000000,0.012568,0.0181,0.012568,0.0181,10000,0
+TNONW.US,D,20250124,000000,0.019257,0.0193,0.015,0.019,142226,0
+TNONW.US,D,20250130,000000,0.0201,0.0201,0.0182,0.0183,4012,0
+TNONW.US,D,20250131,000000,0.016399,0.024,0.0128,0.024,238517,0
+TNONW.US,D,20250203,000000,0.024,0.027,0.0168,0.0269,21886,0
+TNONW.US,D,20250204,000000,0.015,0.02,0.0136,0.0198,124604,0
+TNONW.US,D,20250206,000000,0.01705,0.0198,0.0137,0.0172,67289,0
+TNONW.US,D,20250207,000000,0.0157,0.0172,0.015649,0.0172,5926,0
+TNONW.US,D,20250211,000000,0.017,0.0171,0.017,0.0171,2400,0
+TNONW.US,D,20250212,000000,0.0142,0.0199,0.0142,0.0199,500,0
+TNONW.US,D,20250214,000000,0.019744,0.019744,0.019744,0.019744,1000,0
+TNONW.US,D,20250218,000000,0.0199,0.025,0.015,0.0228,97530,0
+TNONW.US,D,20250304,000000,0.02,0.02,0.02,0.02,600,0
+TNONW.US,D,20250306,000000,0.0151,0.01715,0.015001,0.01715,30616,0
+TNONW.US,D,20250307,000000,0.02,0.02,0.015,0.0199,552,0
+TNONW.US,D,20250311,000000,0.02,0.026,0.015,0.020488,759102,0
+TNONW.US,D,20250312,000000,0.016499,0.0181,0.0105,0.0164,87615,0
+TNONW.US,D,20250313,000000,0.0167,0.0167,0.0166,0.0167,9196,0
+TNONW.US,D,20250314,000000,0.017101,0.018496,0.017,0.017,16286,0
+TNONW.US,D,20250319,000000,0.0196,0.0198,0.0127,0.0127,7300,0
+TNONW.US,D,20250320,000000,0.0197,0.0198,0.0197,0.0197,2617,0
+TNONW.US,D,20250321,000000,0.0127,0.0194,0.0111,0.0193,28599,0
+TNONW.US,D,20250325,000000,0.05,0.0575,0.027,0.029699,2536321,0
+TNONW.US,D,20250326,000000,0.0296,0.0299,0.02,0.0297,458848,0
+TNONW.US,D,20250327,000000,0.0297,0.0325,0.0211,0.0301,97224,0
+TNONW.US,D,20250328,000000,0.0252,0.0299,0.0205,0.028,256325,0
+TNONW.US,D,20250331,000000,0.0282,0.0282,0.0205,0.0205,54260,0
+TNONW.US,D,20250401,000000,0.024249,0.024249,0.0175,0.0205,150708,0
+TNONW.US,D,20250402,000000,0.0273,0.0274,0.0161,0.0216,82173,0
+TNONW.US,D,20250403,000000,0.0173,0.0224,0.0173,0.0224,6800,0
+TNONW.US,D,20250404,000000,0.022501,0.022501,0.015501,0.018,64665,0
+TNONW.US,D,20250407,000000,0.0152,0.0181,0.0152,0.0162,75128,0
+TNONW.US,D,20250408,000000,0.0179,0.0179,0.0162,0.0179,5570,0
+TNONW.US,D,20250409,000000,0.0174,0.0174,0.013,0.0173,55902,0
+TNONW.US,D,20250410,000000,0.0179,0.0234,0.016,0.0234,19959,0
+TNONW.US,D,20250411,000000,0.014,0.024499,0.013,0.0244,10744,0
+TNONW.US,D,20250414,000000,0.0249,0.0249,0.0184,0.0184,29755,0
+TNONW.US,D,20250415,000000,0.0249,0.025,0.0152,0.02,26681,0
+TNONW.US,D,20250416,000000,0.0249,0.0249,0.02399,0.02399,2100,0
+TNONW.US,D,20250417,000000,0.0248,0.0248,0.0248,0.0248,306,0
+TNONW.US,D,20250421,000000,0.0161,0.025,0.0159,0.025,11748,0
+TNONW.US,D,20250423,000000,0.0248,0.0248,0.0201,0.0247,16247,0
+TNONW.US,D,20250424,000000,0.0158,0.02,0.0158,0.02,9900,0
+TNONW.US,D,20250425,000000,0.0198,0.019861,0.0158,0.0197,12681,0
+TNONW.US,D,20250428,000000,0.02,0.024,0.0158,0.0239,20738,0
+TNONW.US,D,20250429,000000,0.0248,0.0299,0.016,0.0261,192809,0
+TNONW.US,D,20250430,000000,0.0295,0.0297,0.0231,0.025,106892,0
+TNONW.US,D,20250501,000000,0.026,0.026,0.0233,0.0249,27389,0
+TNONW.US,D,20250502,000000,0.0247,0.0247,0.0179,0.024,36899,0
+TNONW.US,D,20250505,000000,0.022001,0.0239,0.022,0.0239,6203,0
+TNONW.US,D,20250506,000000,0.0234,0.0234,0.018,0.018,4100,0
+TNONW.US,D,20250507,000000,0.026,0.026,0.018,0.018,17964,0
+TNONW.US,D,20250508,000000,0.0259,0.026,0.0179,0.0181,69065,0
+TNONW.US,D,20250509,000000,0.0235,0.0249,0.0182,0.022,17995,0
+TNONW.US,D,20250512,000000,0.0159,0.0219,0.0156,0.0191,77903,0
+TNONW.US,D,20250513,000000,0.0216,0.0218,0.017,0.02,21397,0
+TNONW.US,D,20250514,000000,0.0227,0.0249,0.0179,0.0249,15846,0
+TNONW.US,D,20250515,000000,0.0181,0.0238,0.0181,0.0199,15939,0
+TNONW.US,D,20250516,000000,0.0183,0.0199,0.0163,0.0199,8372,0
+TNONW.US,D,20250519,000000,0.0172,0.0231,0.0172,0.0215,15416,0
+TNONW.US,D,20250520,000000,0.018,0.0204,0.0175,0.020249,28883,0
+TNONW.US,D,20250522,000000,0.021,0.021694,0.0179,0.019726,22492,0
+TNONW.US,D,20250523,000000,0.0229,0.0229,0.018,0.0181,1500,0
+TNONW.US,D,20250527,000000,0.0229,0.0229,0.0181,0.02,3392,0
+TNONW.US,D,20250528,000000,0.0199,0.0249,0.0183,0.0247,18209,0
+TNONW.US,D,20250530,000000,0.0244,0.0244,0.0232,0.0232,2000,0
+TNONW.US,D,20250602,000000,0.025,0.025,0.0212,0.0228,34281,0
+TNONW.US,D,20250603,000000,0.0236,0.0249,0.0202,0.0224,10815,0
+TNONW.US,D,20250604,000000,0.0238,0.0238,0.0202,0.0202,1819,0
+TNONW.US,D,20250605,000000,0.02,0.02,0.02,0.02,790,0
+TNONW.US,D,20250606,000000,0.02,0.0201,0.02,0.0201,520,0
+TNONW.US,D,20250609,000000,0.0174,0.0174,0.015,0.0161,34126,0
+TNONW.US,D,20250610,000000,0.0151,0.0196,0.015,0.0196,5700,0
+TNONW.US,D,20250611,000000,0.0155,0.0195,0.0151,0.0194,48417,0
+TNONW.US,D,20250612,000000,0.016,0.0168,0.013,0.0168,116166,0
+TNONW.US,D,20250613,000000,0.0167,0.0167,0.0132,0.0167,118583,0
+TNONW.US,D,20250616,000000,0.0159,0.0166,0.0155,0.0166,3800,0
+TNONW.US,D,20250617,000000,0.018,0.018,0.0179,0.0179,4016,0
+TNONW.US,D,20250618,000000,0.0192,0.0192,0.0192,0.0192,1024,0
+TNONW.US,D,20250620,000000,0.0171,0.0195,0.0169,0.0195,15278,0
+TNONW.US,D,20250623,000000,0.015,0.0188,0.015,0.0187,30242,0
+TNONW.US,D,20250625,000000,0.0185,0.0185,0.0151,0.016,139771,0
+TNONW.US,D,20250626,000000,0.0161,0.0161,0.0158,0.0159,10876,0
+TNONW.US,D,20250627,000000,0.0173,0.0184,0.015851,0.0184,6588,0
+TNONW.US,D,20250702,000000,0.0184,0.0184,0.0184,0.0184,999,0
+TNONW.US,D,20250709,000000,0.0183,0.023,0.0183,0.023,20155,0
+TNONW.US,D,20250710,000000,0.02,0.0219,0.02,0.0218,10578,0
+TNONW.US,D,20250711,000000,0.0151,0.0219,0.0151,0.02179,13800,0
+TNONW.US,D,20250714,000000,0.021,0.0219,0.021,0.021,16425,0
+TNONW.US,D,20250715,000000,0.0151,0.022,0.0151,0.02,15804,0
+TNONW.US,D,20250716,000000,0.0219,0.0219,0.0218,0.0218,350,0
+TNONW.US,D,20250717,000000,0.02,0.02,0.0151,0.018,3639,0
+TNONW.US,D,20250721,000000,0.0152,0.0215,0.0152,0.021351,6561,0
+TNONW.US,D,20250722,000000,0.0215,0.0215,0.020228,0.020228,3236,0
+TNONW.US,D,20250724,000000,0.0216,0.0216,0.0153,0.018,106910,0
+TNONW.US,D,20250725,000000,0.0215,0.0215,0.0214,0.0214,2200,0
+TNONW.US,D,20250728,000000,0.0209,0.0209,0.01945,0.0208,19822,0
+TNONW.US,D,20250730,000000,0.0209,0.021,0.018,0.0201,34443,0
+TNONW.US,D,20250731,000000,0.019,0.019,0.018,0.018,465,0
+TNONW.US,D,20250801,000000,0.0216,0.03,0.0194,0.0202,937123,0
+TNONW.US,D,20250804,000000,0.0239,0.026,0.018,0.0229,194210,0
+TNONW.US,D,20250805,000000,0.023,0.023,0.018,0.020399,38517,0
+TNONW.US,D,20250806,000000,0.0243,0.0243,0.018,0.0217,32442,0
+TNONW.US,D,20250807,000000,0.0216,0.024099,0.0183,0.0183,38724,0
+TNONW.US,D,20250808,000000,0.0216,0.0216,0.0216,0.0216,1157,0
+TNONW.US,D,20250811,000000,0.0186,0.0215,0.0186,0.0215,2000,0
+TNONW.US,D,20250812,000000,0.0213,0.0213,0.0186,0.0186,103385,0
+TNONW.US,D,20250813,000000,0.0185,0.0204,0.0185,0.0203,54633,0
+TNONW.US,D,20250814,000000,0.0186,0.0204,0.0167,0.0177,17260,0
+TNONW.US,D,20250815,000000,0.0184,0.0204,0.0183,0.0194,9835,0
+TNONW.US,D,20250818,000000,0.0204,0.0204,0.0181,0.0181,12080,0
+TNONW.US,D,20250820,000000,0.018,0.018,0.0178,0.018,4842,0
+TNONW.US,D,20250821,000000,0.018,0.0204,0.0179,0.019,142994,0
+TNONW.US,D,20250822,000000,0.0204,0.0204,0.019,0.019,12499,0
+TNONW.US,D,20250825,000000,0.0204,0.0204,0.0191,0.0204,19502,0
+TNONW.US,D,20250826,000000,0.0191,0.0191,0.0191,0.0191,4100,0
+TNONW.US,D,20250827,000000,0.0196,0.0197,0.019,0.019,10576,0
+TNONW.US,D,20250828,000000,0.0182,0.0182,0.0182,0.0182,150,0
+TNONW.US,D,20250903,000000,0.02,0.02,0.0183,0.0183,1600,0
+TNONW.US,D,20250904,000000,0.0182,0.0183,0.0182,0.0183,15982,0
+TNONW.US,D,20250905,000000,0.0182,0.0184,0.017,0.018,21498,0
+TNONW.US,D,20250909,000000,0.01845,0.0197,0.01845,0.019699,4650,0
+TNONW.US,D,20250910,000000,0.0203,0.0203,0.0171,0.0203,3587,0
+TNONW.US,D,20250912,000000,0.0175,0.0175,0.0175,0.0175,9900,0
+TNONW.US,D,20250915,000000,0.0175,0.0175,0.0158,0.0158,21349,0
+TNONW.US,D,20250917,000000,0.0157,0.0157,0.015,0.0152,37286,0
+TNONW.US,D,20250919,000000,0.0198,0.0198,0.0194,0.0195,6200,0
+TNONW.US,D,20250924,000000,0.018,0.018,0.018,0.018,2130,0
+TNONW.US,D,20250925,000000,0.0197,0.0197,0.0196,0.0196,4000,0
+TNONW.US,D,20250926,000000,0.0181,0.0198,0.01,0.0195,130693,0
+TNONW.US,D,20250930,000000,0.0166,0.0186,0.014364,0.0186,6100,0
+TNONW.US,D,20251002,000000,0.0148,0.0179,0.0148,0.0179,3303,0
+TNONW.US,D,20251003,000000,0.015,0.0178,0.0141,0.0178,13281,0
+TNONW.US,D,20251007,000000,0.0153,0.0175,0.0153,0.0175,1000,0
+TNONW.US,D,20251008,000000,0.0173,0.0174,0.015,0.0173,16966,0
+TNONW.US,D,20251009,000000,0.0151,0.0151,0.0141,0.0146,21397,0
+TNONW.US,D,20251010,000000,0.015,0.0195,0.015,0.019399,16739,0
+TNONW.US,D,20251013,000000,0.019,0.0204,0.0146,0.0203,193997,0
+TNONW.US,D,20251014,000000,0.0204,0.020501,0.0189,0.019,24621,0
+TNONW.US,D,20251015,000000,0.0208,0.0349,0.0146,0.0309,878307,0
+TNONW.US,D,20251016,000000,0.0345,0.0349,0.0151,0.0343,360280,0
+TNONW.US,D,20251017,000000,0.0259,0.027,0.015,0.0199,435821,0
+TNONW.US,D,20251020,000000,0.02,0.0249,0.0157,0.0204,52900,0
+TNONW.US,D,20251021,000000,0.0204,0.024,0.0204,0.0239,68786,0
+TNONW.US,D,20251022,000000,0.0247,0.0247,0.0203,0.021,22340,0
+TNONW.US,D,20251023,000000,0.021,0.021,0.0198,0.021,37218,0
+TNONW.US,D,20251024,000000,0.0207,0.0209,0.0206,0.0209,21686,0
+TNONW.US,D,20251028,000000,0.02045,0.0208,0.0201,0.0208,14410,0
+TNONW.US,D,20251029,000000,0.0204,0.0204,0.0204,0.0204,2100,0
+TNONW.US,D,20251030,000000,0.0201,0.0201,0.0112,0.0166,309675,0
+TNONW.US,D,20251031,000000,0.0132,0.0162,0.0132,0.0135,18098,0
+TNONW.US,D,20251103,000000,0.0146,0.0146,0.013,0.0146,432669,0
+TNONW.US,D,20251104,000000,0.013,0.0168,0.01,0.0163,90489,0
+TNONW.US,D,20251105,000000,0.0133,0.0158,0.01,0.0154,109149,0
+TNONW.US,D,20251107,000000,0.0143,0.0151,0.0107,0.0151,21343,0
+TNONW.US,D,20251110,000000,0.0147,0.0147,0.0108,0.0131,2178,0
+TNONW.US,D,20251111,000000,0.0123,0.013,0.012,0.0121,18100,0
+TNONW.US,D,20251113,000000,0.011799,0.0126,0.0111,0.0111,13581,0
+TNONW.US,D,20251114,000000,0.0111,0.0144,0.011,0.0144,40375,0
+TNONW.US,D,20251117,000000,0.011,0.0158,0.0109,0.0158,6050,0
+TNONW.US,D,20251119,000000,0.0155,0.016,0.0142,0.0145,7002,0
+TNONW.US,D,20251120,000000,0.0158,0.0158,0.0156,0.0156,2001,0
+TNONW.US,D,20251124,000000,0.0148,0.0154,0.0104,0.0148,33700,0
+TNONW.US,D,20251125,000000,0.011,0.013599,0.0104,0.013599,42549,0
+TNONW.US,D,20251126,000000,0.0147,0.0147,0.0105,0.0139,5300,0
+TNONW.US,D,20251128,000000,0.0145,0.0145,0.0145,0.0145,100,0
+TNONW.US,D,20251201,000000,0.012,0.0145,0.0106,0.0145,13300,0
+TNONW.US,D,20251202,000000,0.011001,0.0127,0.0106,0.0127,105638,0
+TNONW.US,D,20251203,000000,0.0125,0.0125,0.0125,0.0125,200,0
+TNONW.US,D,20251204,000000,0.0123,0.0123,0.012,0.012,1100,0
+TNONW.US,D,20251205,000000,0.0107,0.0119,0.0107,0.0119,3366,0
+TNONW.US,D,20251208,000000,0.0117,0.0121,0.0117,0.0121,3200,0
+TNONW.US,D,20251209,000000,0.011501,0.012,0.0105,0.012,12503,0
+TNONW.US,D,20251210,000000,0.0107,0.012,0.0106,0.0117,8209,0
+TNONW.US,D,20251211,000000,0.0118,0.0119,0.0117,0.0119,2733,0
+TNONW.US,D,20251212,000000,0.0118,0.012,0.0106,0.011799,24369,0
+TNONW.US,D,20251215,000000,0.0108,0.0118,0.0107,0.0118,30371,0
+TNONW.US,D,20251216,000000,0.0118,0.0118,0.0117,0.011767,11560,0
+TNONW.US,D,20251218,000000,0.0118,0.0118,0.0118,0.0118,5000,0
+TNONW.US,D,20251222,000000,0.0118,0.0123,0.0112,0.0119,27020,0
+TNONW.US,D,20251223,000000,0.0119,0.012,0.0111,0.0111,71559,0
+TNONW.US,D,20251231,000000,0.0112,0.0112,0.0103,0.0105,49016,0
+TNONW.US,D,20260102,000000,0.0104,0.0116,0.0104,0.0116,6290,0
+TNONW.US,D,20260105,000000,0.0117,0.0126,0.0105,0.0126,6000,0
+TNONW.US,D,20260106,000000,0.0124,0.0124,0.0105,0.0109,34591,0
+TNONW.US,D,20260107,000000,0.0119,0.0119,0.01,0.0108,36491,0
+TNONW.US,D,20260108,000000,0.0116,0.0116,0.0107,0.0111,2663,0
+TNONW.US,D,20260109,000000,0.0116,0.0119,0.011295,0.0119,7058,0
+TNONW.US,D,20260112,000000,0.01105,0.0118,0.0103,0.0116,14000,0
+TNONW.US,D,20260114,000000,0.0115,0.0115,0.0114,0.0114,1600,0
+TNONW.US,D,20260121,000000,0.0136,0.015,0.0136,0.015,3000,0
+TNONW.US,D,20260122,000000,0.0147,0.0147,0.011,0.0113,195312,0
+TNONW.US,D,20260123,000000,0.0113,0.0114,0.0061,0.008,366976,0
+TNONW.US,D,20260130,000000,0.0115,0.0128,0.0081,0.012101,40059,0
+TNONW.US,D,20260202,000000,0.0085,0.015,0.0085,0.015,9653,0
+TNONW.US,D,20260203,000000,0.0089,0.0117,0.0089,0.0117,12000,0
+TNONW.US,D,20260204,000000,0.009,0.0108,0.0087,0.0088,61500,0
+TNONW.US,D,20260205,000000,0.0095,0.0097,0.0095,0.0097,9800,0
+TNONW.US,D,20260209,000000,0.0107,0.0116,0.0095,0.0116,19048,0
+TNONW.US,D,20260210,000000,0.0115,0.0115,0.009,0.0092,8592,0
+TNONW.US,D,20260212,000000,0.01,0.0102,0.01,0.0102,19600,0
+TNONW.US,D,20260217,000000,0.01,0.0102,0.0088,0.0099,1300,0
+TNONW.US,D,20260218,000000,0.0111,0.0111,0.0101,0.0111,10200,0

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

@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNXT.US,D,20260129,000000,24.89,24.89,24.715,24.8491,1800,0
+TNXT.US,D,20260130,000000,24.77,24.8025,24.5106,24.5106,2993,0
+TNXT.US,D,20260202,000000,24.45,24.7601,24.41,24.745,10185,0
+TNXT.US,D,20260203,000000,25,25,24.06,24.2346,59973,0
+TNXT.US,D,20260204,000000,24.17,24.17,23.5601,23.7748,16123,0
+TNXT.US,D,20260205,000000,23.52,23.74,23.39,23.3951,10398,0
+TNXT.US,D,20260206,000000,23.83,24.0877,23.8243,24.0877,3183,0
+TNXT.US,D,20260209,000000,24.02,24.39,24.02,24.3275,3280,0
+TNXT.US,D,20260210,000000,24.45,24.45,24.295,24.295,5945,0
+TNXT.US,D,20260211,000000,24.43,24.43,24.105,24.255,1759,0
+TNXT.US,D,20260212,000000,24.27,24.27,23.6549,23.6549,8704,0
+TNXT.US,D,20260213,000000,23.65,23.84,23.65,23.6631,5116,0
+TNXT.US,D,20260217,000000,23.55,23.7634,23.54,23.7634,2348,0
+TNXT.US,D,20260218,000000,23.86,23.99,23.86,23.99,721,0

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

@@ -0,0 +1,1144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNYA.US,D,20210730,000000,19.5,21,15.35,15.35,2046073,0
+TNYA.US,D,20210802,000000,16.49,18.33,15.83,18.32,378632,0
+TNYA.US,D,20210803,000000,18,18.75,17.65,18.21,64688,0
+TNYA.US,D,20210804,000000,18.43,19.44,16.58,17.23,350990,0
+TNYA.US,D,20210805,000000,17.65,19.4,17.49,19,376639,0
+TNYA.US,D,20210806,000000,19.4,19.73,16.52,18.5,284637,0
+TNYA.US,D,20210809,000000,18,19.99,17.0541,19.99,342772,0
+TNYA.US,D,20210810,000000,20.41,20.71,18.5308,20,283791,0
+TNYA.US,D,20210811,000000,19.8,20.76,19.51,20.54,214254,0
+TNYA.US,D,20210812,000000,20,22.4999,19.468,22.05,195173,0
+TNYA.US,D,20210813,000000,21.91,24.29,20.9828,23,387836,0
+TNYA.US,D,20210816,000000,23.24,23.4,20.44,21.34,276768,0
+TNYA.US,D,20210817,000000,21.78,23.6,20.4,22.52,296244,0
+TNYA.US,D,20210818,000000,22.82,23.4,21.24,21.65,181539,0
+TNYA.US,D,20210819,000000,21.9,22.95,20.1,21.16,184397,0
+TNYA.US,D,20210820,000000,21.52,22.99,20.44,22.67,290094,0
+TNYA.US,D,20210823,000000,22.67,23.8,21.8901,23.35,228577,0
+TNYA.US,D,20210824,000000,23.8,24.8059,23.2943,23.94,155984,0
+TNYA.US,D,20210825,000000,24.15,24.5,22.31,22.35,281698,0
+TNYA.US,D,20210826,000000,22.6,24.24,22.45,23.49,268179,0
+TNYA.US,D,20210827,000000,23.69,27.71,22.92,26.66,269571,0
+TNYA.US,D,20210830,000000,27.74,28.72,25.65,25.78,204065,0
+TNYA.US,D,20210831,000000,26.02,27.43,20.1,20.25,264068,0
+TNYA.US,D,20210901,000000,20.86,21.18,18.34,19.23,343059,0
+TNYA.US,D,20210902,000000,18.9,23.39,18.75,23.11,213371,0
+TNYA.US,D,20210903,000000,23.27,26.504,23.27,24.64,126617,0
+TNYA.US,D,20210907,000000,24.96,26.37,23.795,25.51,177402,0
+TNYA.US,D,20210908,000000,25.41,25.9,24.49,24.75,147092,0
+TNYA.US,D,20210909,000000,24.13,25.99,24.13,24.79,149817,0
+TNYA.US,D,20210910,000000,24.76,25.35,23.75,24.1,123020,0
+TNYA.US,D,20210913,000000,24.47,25.32,21.6,22.3,143730,0
+TNYA.US,D,20210914,000000,22.04,23.66,20.78,22.97,185590,0
+TNYA.US,D,20210915,000000,22.78,24.81,22.6,24.18,200123,0
+TNYA.US,D,20210916,000000,24.49,24.49,23.48,24.05,193093,0
+TNYA.US,D,20210917,000000,23.72,24.43,20.62,20.85,2047459,0
+TNYA.US,D,20210920,000000,20.15,20.6299,19.22,19.43,236843,0
+TNYA.US,D,20210921,000000,19.77,20.58,18.685,20.32,167118,0
+TNYA.US,D,20210922,000000,20.43,20.658,18.02,18.21,203403,0
+TNYA.US,D,20210923,000000,18.25,19.57,18,19.27,103762,0
+TNYA.US,D,20210924,000000,19.01,19.39,18.25,18.8,130375,0
+TNYA.US,D,20210927,000000,18.73,21.065,18.73,20.74,139680,0
+TNYA.US,D,20210928,000000,20.47,21,19.189,20.14,103710,0
+TNYA.US,D,20210929,000000,20.27,20.95,19.27,20.03,31205,0
+TNYA.US,D,20210930,000000,20.11,21.08,18.82,20.65,101607,0
+TNYA.US,D,20211001,000000,20.79,22.215,18.71,21.99,56014,0
+TNYA.US,D,20211004,000000,21.89,24.22,20.7501,23.26,60620,0
+TNYA.US,D,20211005,000000,23.5,24.44,22.2001,24.09,67064,0
+TNYA.US,D,20211006,000000,23.97,24.39,23.02,24.12,189382,0
+TNYA.US,D,20211007,000000,23.88,24.4799,22.5,22.89,158070,0
+TNYA.US,D,20211008,000000,23.23,24.15,22.49,23.84,46982,0
+TNYA.US,D,20211011,000000,23.82,24.07,19.8,20.11,80032,0
+TNYA.US,D,20211012,000000,20.28,20.414,18.5,18.9,141785,0
+TNYA.US,D,20211013,000000,18.91,19.245,18,18.41,93273,0
+TNYA.US,D,20211014,000000,18.74,20.81,18.27,20.31,51262,0
+TNYA.US,D,20211015,000000,20.82,20.98,19.52,20.56,62428,0
+TNYA.US,D,20211018,000000,20.32,21.185,19.96,21.01,55910,0
+TNYA.US,D,20211019,000000,20.98,21.32,19.42,20.04,81765,0
+TNYA.US,D,20211020,000000,20.02,20.93,19.16,20.68,99056,0
+TNYA.US,D,20211021,000000,20.78,21.68,20.3131,20.66,71433,0
+TNYA.US,D,20211022,000000,20.51,21.94,19.7,21.86,114896,0
+TNYA.US,D,20211025,000000,21.9,22.98,21.6,22.8,66358,0
+TNYA.US,D,20211026,000000,22.99,25.27,21.8876,24.59,145078,0
+TNYA.US,D,20211027,000000,24.2,24.6,22.18,22.19,102658,0
+TNYA.US,D,20211028,000000,22.29,24.479,22.29,24.25,85694,0
+TNYA.US,D,20211029,000000,24.13,25.95,23.87,25.71,98521,0
+TNYA.US,D,20211101,000000,25.76,25.81,24.435,24.92,61450,0
+TNYA.US,D,20211102,000000,25,25.925,24.135,25.57,122687,0
+TNYA.US,D,20211103,000000,25.37,26.15,24.57,25.38,53833,0
+TNYA.US,D,20211104,000000,25.7,27.68,25.03,26.37,59271,0
+TNYA.US,D,20211105,000000,26.91,27.41,25.66,27.15,95954,0
+TNYA.US,D,20211108,000000,27.96,32,27.74,29,330792,0
+TNYA.US,D,20211109,000000,29.25,29.55,27.275,27.46,116513,0
+TNYA.US,D,20211110,000000,27.25,28.25,27.25,27.94,55810,0
+TNYA.US,D,20211111,000000,28.31,30.9299,27.5601,29.58,105555,0
+TNYA.US,D,20211112,000000,29.73,29.875,26.53,26.76,142482,0
+TNYA.US,D,20211115,000000,26.03,26.93,22.91,23.75,112818,0
+TNYA.US,D,20211116,000000,23.48,23.78,22.18,22.42,78669,0
+TNYA.US,D,20211117,000000,22.34,22.98,20.45,21.31,80682,0
+TNYA.US,D,20211118,000000,21.14,22.16,20.615,21.27,108792,0
+TNYA.US,D,20211119,000000,21,21.99,20.77,21.65,52873,0
+TNYA.US,D,20211122,000000,21.62,21.99,19.35,19.86,52430,0
+TNYA.US,D,20211123,000000,20,20.8,17.31,18.51,224405,0
+TNYA.US,D,20211124,000000,18.52,20.06,18,19.92,46668,0
+TNYA.US,D,20211126,000000,18.87,21.56,18.65,19.12,44169,0
+TNYA.US,D,20211129,000000,19.79,20.32,18.15,18.69,73339,0
+TNYA.US,D,20211130,000000,18.56,20.07,18.18,19.65,56517,0
+TNYA.US,D,20211201,000000,20.4,21.81,19.31,19.65,64410,0
+TNYA.US,D,20211202,000000,19.68,21.04,18.06,19.85,93116,0
+TNYA.US,D,20211203,000000,20.2,20.41,18.07,18.89,72135,0
+TNYA.US,D,20211206,000000,19.02,20.83,18.755,19.85,120121,0
+TNYA.US,D,20211207,000000,20.11,21.77,19.25,19.51,108838,0
+TNYA.US,D,20211208,000000,19.31,22.44,19.31,21.62,66936,0
+TNYA.US,D,20211209,000000,21.27,21.89,17.805,18.75,115793,0
+TNYA.US,D,20211210,000000,19.08,19.96,17.805,19.75,99682,0
+TNYA.US,D,20211213,000000,19.39,22.13,19.39,19.8,114064,0
+TNYA.US,D,20211214,000000,19.46,20.94,18,19.05,237946,0
+TNYA.US,D,20211215,000000,19.22,20.33,17.56,20.13,104267,0
+TNYA.US,D,20211216,000000,20.03,21.4,19.185,20.23,128519,0
+TNYA.US,D,20211217,000000,20.11,20.59,18.14,19.88,536322,0
+TNYA.US,D,20211220,000000,19.35,19.8591,18.19,18.84,133437,0
+TNYA.US,D,20211221,000000,18.85,20.06,18.75,19.26,58287,0
+TNYA.US,D,20211222,000000,19.4,21.295,18.6585,20.99,74533,0
+TNYA.US,D,20211223,000000,21.37,22.87,20.91,21.36,63918,0
+TNYA.US,D,20211227,000000,21.69,21.69,20.22,20.88,43963,0
+TNYA.US,D,20211228,000000,21.3,21.5,20.305,20.59,80715,0
+TNYA.US,D,20211229,000000,20.4,20.98,18.5,19.23,121449,0
+TNYA.US,D,20211230,000000,19.44,20.49,18.48,19,126353,0
+TNYA.US,D,20211231,000000,19.04,19.47,18.58,18.95,153207,0
+TNYA.US,D,20220103,000000,18.84,19.45,18.22,19.3,122162,0
+TNYA.US,D,20220104,000000,19.03,19.03,17.98,18.28,203801,0
+TNYA.US,D,20220105,000000,18.33,18.5,13.65,14.52,386488,0
+TNYA.US,D,20220106,000000,13.86,14.59,13.15,13.94,516224,0
+TNYA.US,D,20220107,000000,13.75,14.53,13.21,13.55,219233,0
+TNYA.US,D,20220110,000000,13.54,13.76,12.17,12.62,102932,0
+TNYA.US,D,20220111,000000,12.21,12.95,11.21,12.57,138557,0
+TNYA.US,D,20220112,000000,12.66,13.07,11.4501,11.56,184266,0
+TNYA.US,D,20220113,000000,11.55,11.975,9.985,10.01,179359,0
+TNYA.US,D,20220114,000000,9.72,10.085,9.25,10,127159,0
+TNYA.US,D,20220118,000000,9.92,9.93,9.16,9.44,239740,0
+TNYA.US,D,20220119,000000,9.48,9.98,9.235,9.41,239165,0
+TNYA.US,D,20220120,000000,9.45,10.23,9.33,9.42,81552,0
+TNYA.US,D,20220121,000000,9.21,9.915,9.1738,9.51,157658,0
+TNYA.US,D,20220124,000000,9.09,9.96,8.82,9.6,172394,0
+TNYA.US,D,20220125,000000,9.4,10.32,9.185,9.86,78411,0
+TNYA.US,D,20220126,000000,9.85,11.39,9.7,10.29,260849,0
+TNYA.US,D,20220127,000000,10.34,11.575,9.23,9.58,235390,0
+TNYA.US,D,20220128,000000,9.47,10.7,9.1754,10.42,170908,0
+TNYA.US,D,20220131,000000,10.48,12.29,10.19,11.92,137596,0
+TNYA.US,D,20220201,000000,12.36,12.9867,11.15,12.63,126693,0
+TNYA.US,D,20220202,000000,12.58,13.03,11.93,12.25,159325,0
+TNYA.US,D,20220203,000000,11.75,12.79,11.49,11.91,139766,0
+TNYA.US,D,20220204,000000,11.71,13.07,11.4,12.81,186017,0
+TNYA.US,D,20220207,000000,12.62,14.41,12.62,13.54,136344,0
+TNYA.US,D,20220208,000000,13.41,14.17,12.75,13.53,161401,0
+TNYA.US,D,20220209,000000,13.69,15.15,13.27,14.66,183936,0
+TNYA.US,D,20220210,000000,14.13,15.45,13.905,14.49,139469,0
+TNYA.US,D,20220211,000000,14.5,15.17,14.105,14.94,128824,0
+TNYA.US,D,20220214,000000,15.01,16.1699,14.275,14.39,140350,0
+TNYA.US,D,20220215,000000,14.57,15.46,14.185,15.19,197894,0
+TNYA.US,D,20220216,000000,15.01,15.81,14.78,14.91,101886,0
+TNYA.US,D,20220217,000000,14.64,15.06,12.83,13.42,114932,0
+TNYA.US,D,20220218,000000,13.19,13.49,12.64,12.94,157513,0
+TNYA.US,D,20220222,000000,12.97,13.34,11.83,11.97,158973,0
+TNYA.US,D,20220223,000000,12.1,12.39,10.02,10.4,232767,0
+TNYA.US,D,20220224,000000,9.92,11.94,9.9001,11.75,134272,0
+TNYA.US,D,20220225,000000,11.88,11.94,11.19,11.74,162925,0
+TNYA.US,D,20220228,000000,11.59,12.16,11.59,11.66,138985,0
+TNYA.US,D,20220301,000000,11.5,12.135,11.32,11.47,105532,0
+TNYA.US,D,20220302,000000,11.61,12.43,11.15,12.05,126056,0
+TNYA.US,D,20220303,000000,12.14,12.62,10.93,11.26,85875,0
+TNYA.US,D,20220304,000000,11.08,11.535,10.02,11.46,141777,0
+TNYA.US,D,20220307,000000,11.53,13,11.19,12.52,287764,0
+TNYA.US,D,20220308,000000,12.41,14.11,12,12.97,175301,0
+TNYA.US,D,20220309,000000,13.27,13.99,13.05,13.5,175511,0
+TNYA.US,D,20220310,000000,13.36,13.56,12.5,12.65,175816,0
+TNYA.US,D,20220311,000000,12.75,13.15,11.48,11.63,135618,0
+TNYA.US,D,20220314,000000,11.6,12.065,10.6,10.76,182630,0
+TNYA.US,D,20220315,000000,10.92,11.575,10.46,11.48,148036,0
+TNYA.US,D,20220316,000000,11.61,12.41,10.31,10.93,258099,0
+TNYA.US,D,20220317,000000,10.79,11.445,10.55,10.86,253338,0
+TNYA.US,D,20220318,000000,10.97,12.04,10.9,10.98,1840845,0
+TNYA.US,D,20220321,000000,11.06,11.245,10.35,10.91,261518,0
+TNYA.US,D,20220322,000000,10.97,11.39,10.31,10.77,188003,0
+TNYA.US,D,20220323,000000,10.95,10.95,9.98,10.15,70771,0
+TNYA.US,D,20220324,000000,10.22,11.51,9.94,11.42,87619,0
+TNYA.US,D,20220325,000000,11.43,11.995,11.28,11.6,86479,0
+TNYA.US,D,20220328,000000,11.44,12.12,10.95,11.11,65156,0
+TNYA.US,D,20220329,000000,11.17,11.98,11.17,11.81,77872,0
+TNYA.US,D,20220330,000000,11.89,12.425,11.38,11.62,71826,0
+TNYA.US,D,20220331,000000,11.6,12.09,11.56,11.78,94204,0
+TNYA.US,D,20220401,000000,11.88,12.84,11.61,12.5,186886,0
+TNYA.US,D,20220404,000000,12.62,13.43,12.52,13.31,62119,0
+TNYA.US,D,20220405,000000,13.13,14.25,13.02,13.59,128782,0
+TNYA.US,D,20220406,000000,13.48,14.35,12.97,14.12,131050,0
+TNYA.US,D,20220407,000000,14.15,14.21,12.58,13.26,123301,0
+TNYA.US,D,20220408,000000,13.25,14.21,12.62,13.92,86657,0
+TNYA.US,D,20220411,000000,13.82,14.425,13.11,13.5,103708,0
+TNYA.US,D,20220412,000000,13.82,13.97,12.68,12.77,61106,0
+TNYA.US,D,20220413,000000,12.86,12.91,11.49,11.77,100805,0
+TNYA.US,D,20220414,000000,11.78,11.8566,11.26,11.44,79237,0
+TNYA.US,D,20220418,000000,11.37,11.37,10.43,10.72,98760,0
+TNYA.US,D,20220419,000000,10.81,10.95,10.16,10.47,75716,0
+TNYA.US,D,20220420,000000,10.6,10.985,10.4,10.79,79270,0
+TNYA.US,D,20220421,000000,10.92,11.3175,10.17,10.37,58572,0
+TNYA.US,D,20220422,000000,10.41,10.72,9.9,10.23,111222,0
+TNYA.US,D,20220425,000000,10.18,10.51,9.87,10.51,44555,0
+TNYA.US,D,20220426,000000,10.33,10.66,9.41,9.49,49291,0
+TNYA.US,D,20220427,000000,9.61,10.16,9.2,9.36,56031,0
+TNYA.US,D,20220428,000000,9.5,9.97,8.9,9.86,95041,0
+TNYA.US,D,20220429,000000,9.73,10.05,9.09,9.22,45488,0
+TNYA.US,D,20220502,000000,9.09,9.7,8.995,9.52,118985,0
+TNYA.US,D,20220503,000000,9.5,9.555,8.83,9.21,52568,0
+TNYA.US,D,20220504,000000,9.27,9.45,8.23,9.11,128518,0
+TNYA.US,D,20220505,000000,8.94,9.35,7.67,8.02,139215,0
+TNYA.US,D,20220506,000000,7.8543,8.8,7.09,7.27,109661,0
+TNYA.US,D,20220509,000000,7.11,7.11,6.51,6.87,100424,0
+TNYA.US,D,20220510,000000,7.17,7.64,6.925,7.5,96247,0
+TNYA.US,D,20220511,000000,7.44,7.44,5.77,6.6,136785,0
+TNYA.US,D,20220512,000000,6.52,7.79,6.455,7.07,104708,0
+TNYA.US,D,20220513,000000,7.21,7.98,7.05,7.1,70758,0
+TNYA.US,D,20220516,000000,7.02,7.58,6.79,7,54582,0
+TNYA.US,D,20220517,000000,7.27,7.45,6.72,7.23,100681,0
+TNYA.US,D,20220518,000000,6.95,7.2,6.25,6.49,114277,0
+TNYA.US,D,20220519,000000,6.33,6.49,5.21,5.62,158784,0
+TNYA.US,D,20220520,000000,5.71,6.73,5.65,6.65,158126,0
+TNYA.US,D,20220523,000000,6.84,7.06,6.32,6.44,145022,0
+TNYA.US,D,20220524,000000,6.43,6.45,5.63,5.81,82287,0
+TNYA.US,D,20220525,000000,5.75,6.2,5.475,5.97,51415,0
+TNYA.US,D,20220526,000000,5.74,6.33,5.74,6.03,37473,0
+TNYA.US,D,20220527,000000,5.98,6.66,5.87,6.61,50721,0
+TNYA.US,D,20220531,000000,6.6,6.92,6.35,6.7,62055,0
+TNYA.US,D,20220601,000000,6.7,6.7125,6.36,6.45,57922,0
+TNYA.US,D,20220602,000000,6.37,6.565,6.25,6.5,31699,0
+TNYA.US,D,20220603,000000,6.5,7.245,6.38,6.64,204666,0
+TNYA.US,D,20220606,000000,6.69,6.7,5.685,5.75,87693,0
+TNYA.US,D,20220607,000000,5.72,6.07,5.5901,5.93,84752,0
+TNYA.US,D,20220608,000000,5.92,6.5,5.605,6.25,126756,0
+TNYA.US,D,20220609,000000,6.28,6.49,5.74,5.86,36096,0
+TNYA.US,D,20220610,000000,5.68,5.68,5.12,5.26,76412,0
+TNYA.US,D,20220613,000000,5.11,5.14,4.736,5.01,48810,0
+TNYA.US,D,20220614,000000,5.05,5.8443,5.05,5.38,45265,0
+TNYA.US,D,20220615,000000,5.9,6.27,5.09,5.44,151097,0
+TNYA.US,D,20220616,000000,5.2,5.6,5.2,5.44,124368,0
+TNYA.US,D,20220617,000000,5.47,6.18,5.02,5.42,138701,0
+TNYA.US,D,20220621,000000,5.62,6.28,5.62,5.95,116309,0
+TNYA.US,D,20220622,000000,5.92,6.97,5.92,6.21,132764,0
+TNYA.US,D,20220623,000000,6.29,6.49,5.96,6.34,257367,0
+TNYA.US,D,20220624,000000,6.51,6.69,5.88,6.16,900067,0
+TNYA.US,D,20220627,000000,6.26,6.44,5.54,5.7,108675,0
+TNYA.US,D,20220628,000000,5.67,5.76,4.88,5.21,156485,0
+TNYA.US,D,20220629,000000,5.13,5.185,4.85,5.06,102782,0
+TNYA.US,D,20220630,000000,4.92,5.92,4.91,5.63,116170,0
+TNYA.US,D,20220701,000000,5.7,5.84,5.22,5.45,57010,0
+TNYA.US,D,20220705,000000,5.3,5.79,5.3,5.68,56691,0
+TNYA.US,D,20220706,000000,5.82,6.2255,5.645,5.7,294368,0
+TNYA.US,D,20220707,000000,5.88,6.23,5.75,5.88,112492,0
+TNYA.US,D,20220708,000000,5.93,6,5.51,5.68,79156,0
+TNYA.US,D,20220711,000000,5.63,5.63,5.05,5.21,81726,0
+TNYA.US,D,20220712,000000,5.25,5.675,4.92,5.31,401936,0
+TNYA.US,D,20220713,000000,5.16,5.525,5.16,5.37,210950,0
+TNYA.US,D,20220714,000000,5.36,5.5,5.03,5.19,97497,0
+TNYA.US,D,20220715,000000,5.34,5.38,5.09,5.2,78342,0
+TNYA.US,D,20220718,000000,5.3,5.47,4.98,5.12,232901,0
+TNYA.US,D,20220719,000000,5.24,5.46,5.07,5.22,341681,0
+TNYA.US,D,20220720,000000,5.23,6,5.11,5.66,388935,0
+TNYA.US,D,20220721,000000,5.69,5.71,5.33,5.38,76930,0
+TNYA.US,D,20220722,000000,5.36,5.36,4.82,4.89,149114,0
+TNYA.US,D,20220725,000000,4.9,5.05,4.6797,4.93,78112,0
+TNYA.US,D,20220726,000000,4.91,4.94,4.585,4.74,97665,0
+TNYA.US,D,20220727,000000,4.84,4.85,4.61,4.75,79152,0
+TNYA.US,D,20220728,000000,4.85,4.9934,4.58,4.86,91439,0
+TNYA.US,D,20220729,000000,4.83,4.93,4.7,4.77,106941,0
+TNYA.US,D,20220801,000000,4.71,5.06,4.41,4.47,114397,0
+TNYA.US,D,20220802,000000,4.41,4.8,4.41,4.72,67823,0
+TNYA.US,D,20220803,000000,4.82,5.1445,4.82,5.05,135099,0
+TNYA.US,D,20220804,000000,5.04,5.2225,4.97,5.09,210316,0
+TNYA.US,D,20220805,000000,5.02,5.64,4.93,5.35,711216,0
+TNYA.US,D,20220808,000000,5.49,5.665,5.33,5.49,234382,0
+TNYA.US,D,20220809,000000,5.48,5.59,5.08,5.38,177575,0
+TNYA.US,D,20220810,000000,5.58,5.89,5.35,5.49,361125,0
+TNYA.US,D,20220811,000000,5.63,5.65,5.2,5.46,605326,0
+TNYA.US,D,20220812,000000,5.56,5.75,5.36,5.61,330447,0
+TNYA.US,D,20220815,000000,5.58,5.86,5.5,5.73,363704,0
+TNYA.US,D,20220816,000000,5.71,5.71,5.26,5.3,130684,0
+TNYA.US,D,20220817,000000,5.18,5.32,5,5.03,74496,0
+TNYA.US,D,20220818,000000,5,5,4.65,4.88,175128,0
+TNYA.US,D,20220819,000000,4.79,4.87,4.4524,4.5,94772,0
+TNYA.US,D,20220822,000000,4.45,4.56,4.25,4.27,130113,0
+TNYA.US,D,20220823,000000,4.26,4.59,4.25,4.46,67895,0
+TNYA.US,D,20220824,000000,4.49,4.88,4.44,4.73,55145,0
+TNYA.US,D,20220825,000000,4.81,4.82,4.61,4.71,57871,0
+TNYA.US,D,20220826,000000,4.75,4.78,4.29,4.41,142296,0
+TNYA.US,D,20220829,000000,4.35,4.48,4.2875,4.34,134353,0
+TNYA.US,D,20220830,000000,4.38,4.54,4.28,4.5,117888,0
+TNYA.US,D,20220831,000000,4.53,4.73,4.38,4.39,133910,0
+TNYA.US,D,20220901,000000,4.38,4.72,4.15,4.53,97902,0
+TNYA.US,D,20220902,000000,4.57,4.8462,4.52,4.56,73519,0
+TNYA.US,D,20220906,000000,4.75,4.7867,4.23,4.23,125962,0
+TNYA.US,D,20220907,000000,4.49,4.83,4.21,4.59,105418,0
+TNYA.US,D,20220908,000000,4.62,4.97,4.55,4.82,90831,0
+TNYA.US,D,20220909,000000,4.86,4.99,4.63,4.77,126263,0
+TNYA.US,D,20220912,000000,4.81,4.81,4.35,4.43,151491,0
+TNYA.US,D,20220913,000000,4.32,4.36,4.13,4.18,207690,0
+TNYA.US,D,20220914,000000,4.22,4.23,4.04,4.09,175909,0
+TNYA.US,D,20220915,000000,4.06,4.14,3.87,4.01,237315,0
+TNYA.US,D,20220916,000000,4.06,4.15,3.58,3.63,283274,0
+TNYA.US,D,20220919,000000,3.57,3.71,3.465,3.61,135626,0
+TNYA.US,D,20220920,000000,3.7,3.7,3.45,3.47,72620,0
+TNYA.US,D,20220921,000000,3.61,3.61,3.23,3.29,131695,0
+TNYA.US,D,20220922,000000,3.3,3.34,3.07,3.25,100750,0
+TNYA.US,D,20220923,000000,3.2,3.3,3.06,3.18,130847,0
+TNYA.US,D,20220926,000000,3.21,3.33,3.07,3.16,359484,0
+TNYA.US,D,20220927,000000,3.21,3.37,3.12,3.24,109076,0
+TNYA.US,D,20220928,000000,3.33,3.53,3.21,3.36,151149,0
+TNYA.US,D,20220929,000000,3.33,3.415,3.01,3.01,131285,0
+TNYA.US,D,20220930,000000,3.05,3.06,2.8401,2.9,331834,0
+TNYA.US,D,20221003,000000,2.94,3.06,2.77,3.01,110006,0
+TNYA.US,D,20221004,000000,3.08,3.23,3.05,3.15,118629,0
+TNYA.US,D,20221005,000000,3.09,3.275,2.94,3.1,171722,0
+TNYA.US,D,20221006,000000,3.16,3.2,2.98,3.1,87658,0
+TNYA.US,D,20221007,000000,3.04,3.14,2.7807,2.86,152368,0
+TNYA.US,D,20221010,000000,2.85,2.875,2.62,2.65,125558,0
+TNYA.US,D,20221011,000000,2.65,2.72,2.48,2.62,128294,0
+TNYA.US,D,20221012,000000,2.62,2.67,2.52,2.65,56987,0
+TNYA.US,D,20221013,000000,2.55,2.73,2.5,2.57,157226,0
+TNYA.US,D,20221014,000000,2.59,2.59,2.43,2.46,82091,0
+TNYA.US,D,20221017,000000,2.56,2.56,2.38,2.46,166455,0
+TNYA.US,D,20221018,000000,2.59,2.81,2.51,2.65,128744,0
+TNYA.US,D,20221019,000000,2.65,2.82,2.65,2.75,236595,0
+TNYA.US,D,20221020,000000,2.74,2.8809,2.58,2.67,104525,0
+TNYA.US,D,20221021,000000,2.7,2.7046,2.4,2.53,151111,0
+TNYA.US,D,20221024,000000,2.59,2.61,2.5,2.6,54090,0
+TNYA.US,D,20221025,000000,2.63,2.77,2.46,2.55,130588,0
+TNYA.US,D,20221026,000000,2.56,2.89,2.51,2.59,101775,0
+TNYA.US,D,20221027,000000,2.66,2.725,2.545,2.65,41931,0
+TNYA.US,D,20221028,000000,2.7,2.87,2.62,2.86,41857,0
+TNYA.US,D,20221031,000000,2.82,2.88,2.66,2.68,70882,0
+TNYA.US,D,20221101,000000,2.81,3.0595,2.8,2.88,100704,0
+TNYA.US,D,20221102,000000,2.85,2.86,2.58,2.64,93374,0
+TNYA.US,D,20221103,000000,2.6,2.6,2.325,2.35,68211,0
+TNYA.US,D,20221104,000000,2.34,2.3816,1.92,1.93,126003,0
+TNYA.US,D,20221107,000000,1.97,1.99,1.9,1.92,66195,0
+TNYA.US,D,20221108,000000,2.01,2.27,1.76,1.82,939288,0
+TNYA.US,D,20221109,000000,1.81,2.03,1.73,1.91,161558,0
+TNYA.US,D,20221110,000000,1.94,2.04,1.76,2.04,118066,0
+TNYA.US,D,20221111,000000,1.95,2.85,1.95,2.67,267869,0
+TNYA.US,D,20221114,000000,2.75,3.35,2.71,2.98,236999,0
+TNYA.US,D,20221115,000000,3.03,3.1527,2.71,2.93,109882,0
+TNYA.US,D,20221116,000000,2.93,3.47,2.9016,3.19,197981,0
+TNYA.US,D,20221117,000000,2.38,2.5,2.27,2.5,4159928,0
+TNYA.US,D,20221118,000000,2.52,2.52,2.31,2.37,265896,0
+TNYA.US,D,20221121,000000,2.34,2.4,2.1201,2.33,379460,0
+TNYA.US,D,20221122,000000,2.32,2.6,2.32,2.55,496197,0
+TNYA.US,D,20221123,000000,2.5,2.59,2.265,2.44,403539,0
+TNYA.US,D,20221125,000000,2.65,2.68,2.51,2.53,454286,0
+TNYA.US,D,20221128,000000,2.65,2.7449,2.51,2.71,1003297,0
+TNYA.US,D,20221129,000000,2.68,2.71,2.37,2.42,525978,0
+TNYA.US,D,20221130,000000,2.42,2.68,2.4,2.65,514381,0
+TNYA.US,D,20221201,000000,2.71,2.71,2.45,2.51,253108,0
+TNYA.US,D,20221202,000000,2.45,2.505,2.3933,2.48,215981,0
+TNYA.US,D,20221205,000000,2.52,2.52,2.31,2.42,218435,0
+TNYA.US,D,20221206,000000,2.44,2.44,2.27,2.29,155485,0
+TNYA.US,D,20221207,000000,2.29,2.31,2.22,2.26,130698,0
+TNYA.US,D,20221208,000000,2.26,2.33,2.2,2.29,127592,0
+TNYA.US,D,20221209,000000,2.26,2.26,2.04,2.12,145500,0
+TNYA.US,D,20221212,000000,2.22,2.2899,2.08,2.2,215507,0
+TNYA.US,D,20221213,000000,2.28,2.4,2.24,2.37,202320,0
+TNYA.US,D,20221214,000000,2.38,2.5,2.3101,2.46,148951,0
+TNYA.US,D,20221215,000000,2.46,2.55,2.35,2.37,205142,0
+TNYA.US,D,20221216,000000,2.32,2.3899,2.25,2.3,491680,0
+TNYA.US,D,20221219,000000,2.33,2.33,2.01,2.04,167810,0
+TNYA.US,D,20221220,000000,2.01,2.04,1.88,1.885,143124,0
+TNYA.US,D,20221221,000000,1.89,1.98,1.84,1.86,135303,0
+TNYA.US,D,20221222,000000,1.86,1.87,1.7538,1.81,129674,0
+TNYA.US,D,20221223,000000,1.79,1.85,1.75,1.84,92116,0
+TNYA.US,D,20221227,000000,1.84,1.89,1.64,1.68,349716,0
+TNYA.US,D,20221228,000000,1.67,1.77,1.67,1.75,106825,0
+TNYA.US,D,20221229,000000,1.83,1.9202,1.75,1.9,115645,0
+TNYA.US,D,20221230,000000,1.9,2.04,1.7901,2.01,166694,0
+TNYA.US,D,20230103,000000,2.16,2.16,1.91,2.01,188386,0
+TNYA.US,D,20230104,000000,2.03,2.09,1.92,2.02,134014,0
+TNYA.US,D,20230105,000000,2.01,2.01,1.87,1.92,143417,0
+TNYA.US,D,20230106,000000,1.93,2,1.79,1.96,192492,0
+TNYA.US,D,20230109,000000,2.2,2.2,1.94,1.99,181331,0
+TNYA.US,D,20230110,000000,1.99,2.11,1.95,2.09,188763,0
+TNYA.US,D,20230111,000000,2.08,2.17,2.03,2.1,154692,0
+TNYA.US,D,20230112,000000,2.14,2.33,2.045,2.32,296801,0
+TNYA.US,D,20230113,000000,2.32,2.46,2.27,2.29,196990,0
+TNYA.US,D,20230117,000000,2.3,2.65,2.3,2.52,289505,0
+TNYA.US,D,20230118,000000,2.56,2.6109,2.33,2.52,298374,0
+TNYA.US,D,20230119,000000,2.5,2.57,2.35,2.55,274202,0
+TNYA.US,D,20230120,000000,2.835,2.9,2.65,2.86,750223,0
+TNYA.US,D,20230123,000000,2.9,2.9199,2.6308,2.83,449213,0
+TNYA.US,D,20230124,000000,2.93,3.28,2.83,3.22,472143,0
+TNYA.US,D,20230125,000000,3.32,3.33,2.93,3.24,294626,0
+TNYA.US,D,20230126,000000,3.32,3.33,3.03,3.12,225893,0
+TNYA.US,D,20230127,000000,3.09,3.49,3.0501,3.42,257804,0
+TNYA.US,D,20230130,000000,3.42,3.49,3.3,3.37,270736,0
+TNYA.US,D,20230131,000000,3.37,3.49,3.37,3.42,159567,0
+TNYA.US,D,20230201,000000,3.42,3.42,3.0601,3.19,264584,0
+TNYA.US,D,20230202,000000,3.25,3.32,3.2,3.24,191160,0
+TNYA.US,D,20230203,000000,3.17,3.2384,3,3.07,422659,0
+TNYA.US,D,20230206,000000,3.07,3.07,2.93,2.97,213565,0
+TNYA.US,D,20230207,000000,2.94,3,2.8313,2.9,277680,0
+TNYA.US,D,20230208,000000,2.83,2.91,2.6,2.76,2618262,0
+TNYA.US,D,20230209,000000,2.78,2.92,2.78,2.83,238421,0
+TNYA.US,D,20230210,000000,2.82,2.84,2.74,2.77,155771,0
+TNYA.US,D,20230213,000000,2.88,3.13,2.86,2.99,483891,0
+TNYA.US,D,20230214,000000,3,3.32,2.95,3.27,433245,0
+TNYA.US,D,20230215,000000,3.33,3.33,3.06,3.06,529275,0
+TNYA.US,D,20230216,000000,3.06,3.11,2.67,2.73,325297,0
+TNYA.US,D,20230217,000000,2.72,3.3,2.72,3.17,318887,0
+TNYA.US,D,20230221,000000,3.13,3.4,3.02,3.19,451485,0
+TNYA.US,D,20230222,000000,3.2,3.44,3.08,3.14,340218,0
+TNYA.US,D,20230223,000000,3.18,3.22,2.985,3.05,204672,0
+TNYA.US,D,20230224,000000,2.98,3.05,2.76,2.8,223083,0
+TNYA.US,D,20230227,000000,2.86,3.05,2.76,2.915,180625,0
+TNYA.US,D,20230228,000000,2.86,3.1,2.86,3.07,245867,0
+TNYA.US,D,20230301,000000,3.07,3.47,3.065,3.38,337225,0
+TNYA.US,D,20230302,000000,3.38,3.38,3.1632,3.19,254959,0
+TNYA.US,D,20230303,000000,3.33,3.33,3.14,3.2,225984,0
+TNYA.US,D,20230306,000000,3.23,3.5498,3.21,3.36,389759,0
+TNYA.US,D,20230307,000000,3.39,3.72,3.33,3.59,388625,0
+TNYA.US,D,20230308,000000,3.64,3.7005,3.2,3.34,318299,0
+TNYA.US,D,20230309,000000,3.15,3.27,2.9,2.92,526046,0
+TNYA.US,D,20230310,000000,2.89,2.9022,2.57,2.61,581528,0
+TNYA.US,D,20230313,000000,2.56,3,2.56,2.85,317416,0
+TNYA.US,D,20230314,000000,2.89,2.92,2.56,2.62,509337,0
+TNYA.US,D,20230315,000000,2.62,2.64,2.56,2.625,369465,0
+TNYA.US,D,20230316,000000,2.63,2.67,2.35,2.47,413054,0
+TNYA.US,D,20230317,000000,2.47,2.54,2.41,2.5,2182292,0
+TNYA.US,D,20230320,000000,2.46,2.635,2.39,2.61,303868,0
+TNYA.US,D,20230321,000000,2.64,2.82,2.64,2.8,325460,0
+TNYA.US,D,20230322,000000,2.83,2.83,2.61,2.615,202076,0
+TNYA.US,D,20230323,000000,2.68,2.68,2.49,2.56,188276,0
+TNYA.US,D,20230324,000000,2.55,2.58,2.42,2.53,345191,0
+TNYA.US,D,20230327,000000,2.58,2.72,2.55,2.64,266119,0
+TNYA.US,D,20230328,000000,2.62,2.75,2.6,2.68,149283,0
+TNYA.US,D,20230329,000000,2.72,2.7998,2.6,2.7,160658,0
+TNYA.US,D,20230330,000000,2.72,2.75,2.6099,2.68,147655,0
+TNYA.US,D,20230331,000000,2.71,2.89,2.71,2.85,223976,0
+TNYA.US,D,20230403,000000,2.83,2.845,2.655,2.71,100982,0
+TNYA.US,D,20230404,000000,2.71,2.75,2.61,2.7,160988,0
+TNYA.US,D,20230405,000000,2.66,2.77,2.6025,2.64,190200,0
+TNYA.US,D,20230406,000000,2.67,2.7,2.6,2.66,149151,0
+TNYA.US,D,20230410,000000,2.69,2.83,2.58,2.82,158111,0
+TNYA.US,D,20230411,000000,2.82,3.05,2.7756,3.02,150647,0
+TNYA.US,D,20230412,000000,3.06,3.06,2.82,2.86,162600,0
+TNYA.US,D,20230413,000000,2.89,3.13,2.7121,3.02,239483,0
+TNYA.US,D,20230414,000000,3.02,3.07,2.77,2.87,209025,0
+TNYA.US,D,20230417,000000,2.91,2.99,2.7808,2.98,138268,0
+TNYA.US,D,20230418,000000,2.99,3.09,2.915,3.06,180091,0
+TNYA.US,D,20230419,000000,3.04,3.7,3.04,3.585,834989,0
+TNYA.US,D,20230420,000000,3.72,4.7599,3.71,4.52,2507868,0
+TNYA.US,D,20230421,000000,4.72,6.07,4.61,5.55,3419915,0
+TNYA.US,D,20230424,000000,5.37,6.2499,5.33,5.81,1707243,0
+TNYA.US,D,20230425,000000,5.78,6.05,5.03,5.475,1004730,0
+TNYA.US,D,20230426,000000,5.46,5.505,4.56,4.715,982743,0
+TNYA.US,D,20230427,000000,4.72,5.1,4.6547,4.88,431132,0
+TNYA.US,D,20230428,000000,4.8,5.4189,4.66,5.315,543742,0
+TNYA.US,D,20230501,000000,5.42,5.93,5.36,5.93,532697,0
+TNYA.US,D,20230502,000000,5.96,6.25,5.05,5.26,734112,0
+TNYA.US,D,20230503,000000,5.29,5.99,5.28,5.91,597382,0
+TNYA.US,D,20230504,000000,5.91,6.02,5.465,5.83,592542,0
+TNYA.US,D,20230505,000000,5.84,7.77,5.779,6.8,4663107,0
+TNYA.US,D,20230508,000000,6.84,6.94,5.8001,6.4,1196655,0
+TNYA.US,D,20230509,000000,6.4,7.17,6.2,6.53,1185652,0
+TNYA.US,D,20230510,000000,6.73,6.88,6.41,6.8,886312,0
+TNYA.US,D,20230511,000000,6.98,7.7,6.5341,7.32,1073981,0
+TNYA.US,D,20230512,000000,7.54,7.9,6.58,6.77,1081330,0
+TNYA.US,D,20230515,000000,6.8,7.17,6.66,7,555870,0
+TNYA.US,D,20230516,000000,6.9,6.99,6.33,6.73,733672,0
+TNYA.US,D,20230517,000000,6.68,7.24,6.5533,7.15,726830,0
+TNYA.US,D,20230518,000000,7.12,7.27,6.8,7.22,612025,0
+TNYA.US,D,20230519,000000,7.35,7.55,7.18,7.36,763952,0
+TNYA.US,D,20230522,000000,7.345,7.52,7.17,7.44,539317,0
+TNYA.US,D,20230523,000000,7.44,7.95,7.2,7.6,967777,0
+TNYA.US,D,20230524,000000,7.51,7.51,6.75,7.31,736698,0
+TNYA.US,D,20230525,000000,7.23,7.28,6.86,6.89,311946,0
+TNYA.US,D,20230526,000000,6.89,7.08,6.61,6.99,310461,0
+TNYA.US,D,20230530,000000,6.99,7.31,6.86,7.03,385211,0
+TNYA.US,D,20230531,000000,7.06,7.365,6.9,7.2,408969,0
+TNYA.US,D,20230601,000000,7.23,7.6,7.0267,7.51,567494,0
+TNYA.US,D,20230602,000000,7.69,7.74,7.33,7.64,817874,0
+TNYA.US,D,20230605,000000,7.64,7.7,7.4776,7.6,359043,0
+TNYA.US,D,20230606,000000,7.64,8.0914,7.52,7.58,666644,0
+TNYA.US,D,20230607,000000,7.55,7.675,7.26,7.31,431801,0
+TNYA.US,D,20230608,000000,7.34,7.46,7.25,7.4,193844,0
+TNYA.US,D,20230609,000000,7.4,7.43,7.03,7.12,200112,0
+TNYA.US,D,20230612,000000,7.15,7.21,6.81,6.95,443294,0
+TNYA.US,D,20230613,000000,6.99,7.27,6.9,7.13,346196,0
+TNYA.US,D,20230614,000000,7.14,7.19,6.78,6.9,269160,0
+TNYA.US,D,20230615,000000,6.85,6.85,6.48,6.7,320884,0
+TNYA.US,D,20230616,000000,6.79,6.89,6.51,6.71,945642,0
+TNYA.US,D,20230620,000000,6.65,6.72,6.375,6.66,238280,0
+TNYA.US,D,20230621,000000,6.66,6.66,5.68,6.17,706081,0
+TNYA.US,D,20230622,000000,6.17,6.21,5.85,5.91,280681,0
+TNYA.US,D,20230623,000000,5.8,5.89,5.47,5.74,1441553,0
+TNYA.US,D,20230626,000000,5.76,5.785,5.57,5.59,315590,0
+TNYA.US,D,20230627,000000,5.61,5.71,5.46,5.57,493424,0
+TNYA.US,D,20230628,000000,5.55,5.9199,5.535,5.81,375189,0
+TNYA.US,D,20230629,000000,5.82,6.05,5.7299,5.78,293662,0
+TNYA.US,D,20230630,000000,5.84,6.03,5.805,5.87,812596,0
+TNYA.US,D,20230703,000000,5.84,5.85,5.38,5.48,297652,0
+TNYA.US,D,20230705,000000,5.45,5.56,5.4,5.46,257879,0
+TNYA.US,D,20230706,000000,5.37,5.64,5.27,5.42,308649,0
+TNYA.US,D,20230707,000000,5.38,5.465,5.2,5.3,251433,0
+TNYA.US,D,20230710,000000,5.31,5.6,5.215,5.56,353869,0
+TNYA.US,D,20230711,000000,5.56,5.56,5.37,5.47,341419,0
+TNYA.US,D,20230712,000000,5.61,5.7,5.52,5.61,155857,0
+TNYA.US,D,20230713,000000,5.64,5.77,5.55,5.65,200203,0
+TNYA.US,D,20230714,000000,5.65,5.695,5.4401,5.49,139041,0
+TNYA.US,D,20230717,000000,5.54,5.715,5.461,5.51,285995,0
+TNYA.US,D,20230718,000000,5.5,5.6,5.34,5.54,367044,0
+TNYA.US,D,20230719,000000,5.55,5.81,5.35,5.37,442751,0
+TNYA.US,D,20230720,000000,5.34,5.42,5.09,5.19,160803,0
+TNYA.US,D,20230721,000000,5.25,5.27,5.06,5.2,339890,0
+TNYA.US,D,20230724,000000,5.21,5.225,4.85,4.95,505959,0
+TNYA.US,D,20230725,000000,4.99,5.09,4.89,4.98,731545,0
+TNYA.US,D,20230726,000000,4.98,5.11,4.9,5.02,683196,0
+TNYA.US,D,20230727,000000,5.05,5.06,4.72,4.72,229543,0
+TNYA.US,D,20230728,000000,4.79,5.03,4.75,4.83,394615,0
+TNYA.US,D,20230731,000000,4.83,4.98,4.7951,4.84,181227,0
+TNYA.US,D,20230801,000000,4.78,4.78,4.452,4.65,459006,0
+TNYA.US,D,20230802,000000,4.61,4.69,4.48,4.52,488261,0
+TNYA.US,D,20230803,000000,4.51,4.64,4.39,4.61,226761,0
+TNYA.US,D,20230804,000000,4.6,4.7,4.56,4.61,167889,0
+TNYA.US,D,20230807,000000,4.59,4.59,4.1401,4.21,267592,0
+TNYA.US,D,20230808,000000,4.2,4.29,4.11,4.11,177846,0
+TNYA.US,D,20230809,000000,4.12,4.21,4.07,4.18,174145,0
+TNYA.US,D,20230810,000000,4.24,4.615,4.24,4.41,211626,0
+TNYA.US,D,20230811,000000,4.36,4.53,4.26,4.42,177835,0
+TNYA.US,D,20230814,000000,4.53,4.53,3.96,4.11,273687,0
+TNYA.US,D,20230815,000000,4.08,4.11,3.815,3.91,258444,0
+TNYA.US,D,20230816,000000,3.87,3.9,3.755,3.84,341467,0
+TNYA.US,D,20230817,000000,3.82,3.89,3.74,3.82,243285,0
+TNYA.US,D,20230818,000000,3.75,3.96,3.75,3.89,258624,0
+TNYA.US,D,20230821,000000,3.9,4.2,3.74,4.16,366680,0
+TNYA.US,D,20230822,000000,4.27,4.34,4.01,4.31,258765,0
+TNYA.US,D,20230823,000000,4.35,4.67,4.32,4.54,242309,0
+TNYA.US,D,20230824,000000,4.55,4.55,4.22,4.24,242956,0
+TNYA.US,D,20230825,000000,4.25,4.33,4.11,4.26,155396,0
+TNYA.US,D,20230828,000000,4.26,4.349,4.18,4.25,152167,0
+TNYA.US,D,20230829,000000,4.23,4.365,4.08,4.13,153835,0
+TNYA.US,D,20230830,000000,4.14,4.14,3.92,4.09,128175,0
+TNYA.US,D,20230831,000000,4.1,4.1201,3.87,3.87,198108,0
+TNYA.US,D,20230901,000000,3.91,3.99,3.72,3.76,178778,0
+TNYA.US,D,20230905,000000,3.76,3.89,3.49,3.53,192828,0
+TNYA.US,D,20230906,000000,3.54,3.55,3.28,3.41,249643,0
+TNYA.US,D,20230907,000000,3.38,3.38,3.21,3.3,182650,0
+TNYA.US,D,20230908,000000,3.31,3.31,2.97,3.1,240410,0
+TNYA.US,D,20230911,000000,3.12,3.31,3.1,3.26,209726,0
+TNYA.US,D,20230912,000000,3.27,3.36,3.14,3.19,184554,0
+TNYA.US,D,20230913,000000,3.23,3.55,3.16,3.38,371251,0
+TNYA.US,D,20230914,000000,3.43,3.55,3.15,3.47,275856,0
+TNYA.US,D,20230915,000000,3.4,3.49,3.12,3.21,323881,0
+TNYA.US,D,20230918,000000,3.19,3.19,2.92,2.925,178867,0
+TNYA.US,D,20230919,000000,2.93,3.03,2.72,2.74,578746,0
+TNYA.US,D,20230920,000000,2.74,2.88,2.6,2.64,368940,0
+TNYA.US,D,20230921,000000,2.59,2.8,2.56,2.8,409685,0
+TNYA.US,D,20230922,000000,2.76,2.98,2.74,2.83,319522,0
+TNYA.US,D,20230925,000000,2.8,2.82,2.71,2.75,2137860,0
+TNYA.US,D,20230926,000000,2.71,3.005,2.71,2.87,426747,0
+TNYA.US,D,20230927,000000,2.91,3,2.58,2.71,877142,0
+TNYA.US,D,20230928,000000,2.7,2.78,2.51,2.575,254067,0
+TNYA.US,D,20230929,000000,2.58,2.63,2.46,2.55,915632,0
+TNYA.US,D,20231002,000000,2.55,2.6,2.39,2.48,409678,0
+TNYA.US,D,20231003,000000,2.48,2.505,2.31,2.35,279908,0
+TNYA.US,D,20231004,000000,2.36,2.49,2.1,2.15,579189,0
+TNYA.US,D,20231005,000000,2.18,2.26,2.12,2.2,445818,0
+TNYA.US,D,20231006,000000,2.25,2.59,2.245,2.57,767200,0
+TNYA.US,D,20231009,000000,2.49,2.72,2.3,2.55,317772,0
+TNYA.US,D,20231010,000000,2.6,2.725,2.54,2.565,338655,0
+TNYA.US,D,20231011,000000,2.6,2.65,2.37,2.41,231256,0
+TNYA.US,D,20231012,000000,2.42,2.42,2.205,2.27,208779,0
+TNYA.US,D,20231013,000000,2.27,2.32,2.2,2.29,200244,0
+TNYA.US,D,20231016,000000,2.29,2.345,2.2201,2.29,270823,0
+TNYA.US,D,20231017,000000,2.27,2.35,2.16,2.22,218142,0
+TNYA.US,D,20231018,000000,2.23,2.23,2.01,2.03,244613,0
+TNYA.US,D,20231019,000000,2.04,2.04,1.845,1.995,446306,0
+TNYA.US,D,20231020,000000,1.99,2.05,1.95,1.99,376534,0
+TNYA.US,D,20231023,000000,1.97,2.04,1.93,1.98,358472,0
+TNYA.US,D,20231024,000000,1.99,2.06,1.965,1.98,261303,0
+TNYA.US,D,20231025,000000,1.97,1.98,1.89,1.94,236247,0
+TNYA.US,D,20231026,000000,1.94,1.94,1.8099,1.83,245104,0
+TNYA.US,D,20231027,000000,1.9,1.9,1.66,1.76,331162,0
+TNYA.US,D,20231030,000000,1.79,1.83,1.69,1.73,197650,0
+TNYA.US,D,20231031,000000,1.7,1.88,1.7,1.82,230908,0
+TNYA.US,D,20231101,000000,1.83,1.87,1.73,1.85,189530,0
+TNYA.US,D,20231102,000000,1.9,2.18,1.87,2.17,773804,0
+TNYA.US,D,20231103,000000,2.23,2.35,2.12,2.25,379815,0
+TNYA.US,D,20231106,000000,2.31,2.39,2.175,2.21,365819,0
+TNYA.US,D,20231107,000000,2.25,2.3,2,2.05,301859,0
+TNYA.US,D,20231108,000000,2.05,2.05,1.88,1.96,255396,0
+TNYA.US,D,20231109,000000,2.05,2.1419,1.86,1.89,490093,0
+TNYA.US,D,20231110,000000,1.93,1.93,1.8,1.86,188760,0
+TNYA.US,D,20231113,000000,1.85,1.87,1.74,1.84,292025,0
+TNYA.US,D,20231114,000000,1.93,2.07,1.88,1.93,342942,0
+TNYA.US,D,20231115,000000,1.92,1.97,1.7,1.82,454196,0
+TNYA.US,D,20231116,000000,1.81,1.85,1.75,1.81,218734,0
+TNYA.US,D,20231117,000000,1.82,1.905,1.81,1.88,191575,0
+TNYA.US,D,20231120,000000,1.87,1.96,1.84,1.875,154463,0
+TNYA.US,D,20231121,000000,1.9,1.9,1.8,1.81,106365,0
+TNYA.US,D,20231122,000000,1.81,1.99,1.75,1.77,342883,0
+TNYA.US,D,20231124,000000,1.78,1.84,1.75,1.84,139881,0
+TNYA.US,D,20231127,000000,1.82,1.92,1.79,1.9,252413,0
+TNYA.US,D,20231128,000000,1.9,1.92,1.81,1.9,347605,0
+TNYA.US,D,20231129,000000,1.97,2.07,1.84,1.86,365807,0
+TNYA.US,D,20231130,000000,1.9,1.98,1.84,1.88,470761,0
+TNYA.US,D,20231201,000000,1.91,1.98,1.85,1.97,234465,0
+TNYA.US,D,20231204,000000,1.98,2.05,1.95,1.99,621579,0
+TNYA.US,D,20231205,000000,1.98,2.015,1.91,1.91,209231,0
+TNYA.US,D,20231206,000000,1.98,2.045,1.865,1.99,414772,0
+TNYA.US,D,20231207,000000,2.01,2.1,1.96,2,348688,0
+TNYA.US,D,20231208,000000,2.03,2.08,1.93,1.99,294765,0
+TNYA.US,D,20231211,000000,1.95,2.07,1.94,2.03,581346,0
+TNYA.US,D,20231212,000000,2.03,2.04,1.96,2.02,189936,0
+TNYA.US,D,20231213,000000,2.03,2.11,1.9728,2.1,417056,0
+TNYA.US,D,20231214,000000,2.1,2.2,2.05,2.1,450903,0
+TNYA.US,D,20231215,000000,2.13,2.1525,1.995,2.08,708732,0
+TNYA.US,D,20231218,000000,2.11,2.16,2.05,2.09,197572,0
+TNYA.US,D,20231219,000000,2.12,2.6,2.12,2.54,726130,0
+TNYA.US,D,20231220,000000,2.56,2.78,2.478,2.52,578671,0
+TNYA.US,D,20231221,000000,2.6,2.71,2.52,2.66,293507,0
+TNYA.US,D,20231222,000000,2.69,3.065,2.69,3.02,713492,0
+TNYA.US,D,20231226,000000,3.07,3.24,3.0019,3.19,440011,0
+TNYA.US,D,20231227,000000,3.2,3.405,3.12,3.38,330315,0
+TNYA.US,D,20231228,000000,3.37,3.435,3.23,3.39,323980,0
+TNYA.US,D,20231229,000000,3.37,3.37,3.11,3.24,474468,0
+TNYA.US,D,20240102,000000,3.24,3.3486,3.14,3.22,312020,0
+TNYA.US,D,20240103,000000,3.25,3.2501,3.04,3.05,331478,0
+TNYA.US,D,20240104,000000,3.07,3.26,2.96,3.11,283133,0
+TNYA.US,D,20240105,000000,3.09,3.11,2.8,2.97,310007,0
+TNYA.US,D,20240108,000000,2.98,3.23,2.83,3.15,363491,0
+TNYA.US,D,20240109,000000,3.11,3.2,3.01,3.12,367829,0
+TNYA.US,D,20240110,000000,3.12,3.21,3.0911,3.16,175366,0
+TNYA.US,D,20240111,000000,3.16,3.16,2.95,3.03,236798,0
+TNYA.US,D,20240112,000000,3.07,3.27,3.03,3.06,287482,0
+TNYA.US,D,20240116,000000,3.03,3.03,2.8201,2.93,302393,0
+TNYA.US,D,20240117,000000,2.87,2.9,2.74,2.88,233837,0
+TNYA.US,D,20240118,000000,2.93,3.22,2.93,3.19,388299,0
+TNYA.US,D,20240119,000000,3.2,3.86,3.16,3.83,928699,0
+TNYA.US,D,20240122,000000,3.95,5.4782,3.95,4.74,3809265,0
+TNYA.US,D,20240123,000000,4.77,5.07,4.55,4.56,1071660,0
+TNYA.US,D,20240124,000000,4.65,4.66,3.96,4.38,915976,0
+TNYA.US,D,20240125,000000,4.48,4.57,4.14,4.165,326344,0
+TNYA.US,D,20240126,000000,4.16,4.36,4.02,4.19,248515,0
+TNYA.US,D,20240129,000000,4.22,4.84,4.15,4.81,413518,0
+TNYA.US,D,20240130,000000,4.85,4.9167,4.32,4.34,314150,0
+TNYA.US,D,20240131,000000,4.29,4.54,4.19,4.205,427912,0
+TNYA.US,D,20240201,000000,4.28,4.76,4.21,4.75,426317,0
+TNYA.US,D,20240202,000000,4.68,4.68,4.3109,4.55,437401,0
+TNYA.US,D,20240205,000000,4.43,4.51,4.24,4.25,251733,0
+TNYA.US,D,20240206,000000,4.24,4.6,4.11,4.57,203874,0
+TNYA.US,D,20240207,000000,4.61,4.66,4.3,4.42,344646,0
+TNYA.US,D,20240208,000000,5.01,5.74,4.63,5.13,1938023,0
+TNYA.US,D,20240209,000000,5.29,5.7589,5.23,5.68,534563,0
+TNYA.US,D,20240212,000000,5.82,6.19,5.4,5.66,844746,0
+TNYA.US,D,20240213,000000,5.31,5.46,5.13,5.25,800761,0
+TNYA.US,D,20240214,000000,5.35,5.65,5.35,5.5,303086,0
+TNYA.US,D,20240215,000000,6.05,6.0975,5.56,5.78,632721,0
+TNYA.US,D,20240216,000000,5.75,6.35,5.57,6.32,729705,0
+TNYA.US,D,20240220,000000,6.19,6.2899,5.11,5.24,1264206,0
+TNYA.US,D,20240221,000000,5.18,5.53,5.18,5.3,730440,0
+TNYA.US,D,20240222,000000,5.3,5.41,5.1,5.3,561258,0
+TNYA.US,D,20240223,000000,5.28,5.32,5.07,5.22,315937,0
+TNYA.US,D,20240226,000000,5.15,5.72,5.15,5.69,498035,0
+TNYA.US,D,20240227,000000,5.46,5.88,5.23,5.84,898667,0
+TNYA.US,D,20240228,000000,5.82,6.2,5.65,5.9,468808,0
+TNYA.US,D,20240229,000000,6.13,6.43,5.73,5.95,646895,0
+TNYA.US,D,20240301,000000,5.98,6.71,5.958,6.67,653755,0
+TNYA.US,D,20240304,000000,6.9,6.95,6.44,6.61,516388,0
+TNYA.US,D,20240305,000000,6.6,7.01,6.6,6.8,1010351,0
+TNYA.US,D,20240306,000000,6.93,6.93,6.53,6.6,708567,0
+TNYA.US,D,20240307,000000,6.48,6.62,6.22,6.3,669567,0
+TNYA.US,D,20240308,000000,6.47,6.78,6.36,6.4,323683,0
+TNYA.US,D,20240311,000000,6.31,6.47,5.43,5.52,678840,0
+TNYA.US,D,20240312,000000,5.58,5.73,5.4,5.55,610049,0
+TNYA.US,D,20240313,000000,5.43,5.55,5.32,5.41,430397,0
+TNYA.US,D,20240314,000000,5.33,5.3387,4.11,4.77,2367178,0
+TNYA.US,D,20240315,000000,4.81,5.23,4.8,4.975,1109169,0
+TNYA.US,D,20240318,000000,4.93,5.39,4.75,4.82,377034,0
+TNYA.US,D,20240319,000000,4.78,4.7999,4.41,4.53,852774,0
+TNYA.US,D,20240320,000000,4.52,5.03,4.35,4.9,646575,0
+TNYA.US,D,20240321,000000,4.99,5.0199,4.75,4.78,470342,0
+TNYA.US,D,20240322,000000,4.82,4.9,4.53,4.72,474493,0
+TNYA.US,D,20240325,000000,4.69,4.98,4.64,4.86,318938,0
+TNYA.US,D,20240326,000000,4.95,4.95,4.73,4.83,295487,0
+TNYA.US,D,20240327,000000,4.89,5.29,4.75,5.16,622371,0
+TNYA.US,D,20240328,000000,5.16,5.32,5.06,5.23,238833,0
+TNYA.US,D,20240401,000000,5.25,5.25,4.8,4.99,376724,0
+TNYA.US,D,20240402,000000,4.86,4.86,4.38,4.59,633995,0
+TNYA.US,D,20240403,000000,4.53,4.8,4.45,4.79,135352,0
+TNYA.US,D,20240404,000000,4.88,5.1,4.52,4.58,364924,0
+TNYA.US,D,20240405,000000,4.54,4.72,4.45,4.69,372467,0
+TNYA.US,D,20240408,000000,4.79,4.79,4.52,4.63,133379,0
+TNYA.US,D,20240409,000000,4.66,4.74,4.48,4.53,295188,0
+TNYA.US,D,20240410,000000,4.43,4.506,4.32,4.48,510730,0
+TNYA.US,D,20240411,000000,4.53,4.76,4.42,4.69,190499,0
+TNYA.US,D,20240412,000000,4.72,4.84,4.39,4.46,324008,0
+TNYA.US,D,20240415,000000,4.5,4.66,4.4,4.47,284095,0
+TNYA.US,D,20240416,000000,4.38,4.53,4.3605,4.46,181550,0
+TNYA.US,D,20240417,000000,4.54,4.54,4.25,4.3,260747,0
+TNYA.US,D,20240418,000000,4.29,4.4,4.14,4.29,288192,0
+TNYA.US,D,20240419,000000,4.24,4.378,4.1501,4.32,354543,0
+TNYA.US,D,20240422,000000,4.33,4.5141,4.26,4.43,296657,0
+TNYA.US,D,20240423,000000,4.43,4.69,4.43,4.45,145054,0
+TNYA.US,D,20240424,000000,4.45,4.515,4.31,4.38,321384,0
+TNYA.US,D,20240425,000000,4.25,4.3,3.97,4.22,384566,0
+TNYA.US,D,20240426,000000,4.25,4.36,4.2224,4.31,100974,0
+TNYA.US,D,20240429,000000,4.31,4.64,4.31,4.54,157709,0
+TNYA.US,D,20240430,000000,4.51,4.64,4.45,4.54,171204,0
+TNYA.US,D,20240501,000000,4.58,4.81,4.47,4.68,155345,0
+TNYA.US,D,20240502,000000,4.79,4.8,4.59,4.62,156859,0
+TNYA.US,D,20240503,000000,4.72,4.96,4.59,4.68,91741,0
+TNYA.US,D,20240506,000000,4.76,4.89,4.5,4.54,235381,0
+TNYA.US,D,20240507,000000,4.54,4.72,4.4704,4.61,398948,0
+TNYA.US,D,20240508,000000,4.6,4.6,4.49,4.51,164585,0
+TNYA.US,D,20240509,000000,4.47,4.63,4.402,4.48,291461,0
+TNYA.US,D,20240510,000000,4.54,4.54,4.14,4.2,179517,0
+TNYA.US,D,20240513,000000,4.27,4.38,4.21,4.28,132498,0
+TNYA.US,D,20240514,000000,4.4,4.49,4.24,4.4,133550,0
+TNYA.US,D,20240515,000000,4.59,4.78,4.25,4.25,332007,0
+TNYA.US,D,20240516,000000,4.25,4.47,4.12,4.25,356473,0
+TNYA.US,D,20240517,000000,4.29,4.67,4.25,4.66,613440,0
+TNYA.US,D,20240520,000000,4.65,4.65,4.24,4.25,267116,0
+TNYA.US,D,20240521,000000,4.22,4.285,3.81,4.18,1007150,0
+TNYA.US,D,20240522,000000,4.13,4.47,4.13,4.42,329156,0
+TNYA.US,D,20240523,000000,4.44,4.47,4.21,4.36,283371,0
+TNYA.US,D,20240524,000000,4.4,4.6,4.23,4.54,262024,0
+TNYA.US,D,20240528,000000,4.6,4.6,4.09,4.14,331015,0
+TNYA.US,D,20240529,000000,4.2,4.2,3.94,4.1,315147,0
+TNYA.US,D,20240530,000000,4.12,4.28,4.07,4.18,448075,0
+TNYA.US,D,20240531,000000,4.21,4.245,4.075,4.21,301019,0
+TNYA.US,D,20240603,000000,4.28,4.29,3.93,3.98,142057,0
+TNYA.US,D,20240604,000000,3.96,4.01,3.6,3.68,288361,0
+TNYA.US,D,20240605,000000,3.67,3.77,3.55,3.68,441575,0
+TNYA.US,D,20240606,000000,3.67,3.72,3.55,3.67,217259,0
+TNYA.US,D,20240607,000000,3.58,3.68,3.54,3.64,222857,0
+TNYA.US,D,20240610,000000,3.75,3.88,3.59,3.76,424130,0
+TNYA.US,D,20240611,000000,3.7,3.76,3.61,3.69,154819,0
+TNYA.US,D,20240612,000000,3.82,3.94,3.77,3.81,305393,0
+TNYA.US,D,20240613,000000,3.8,3.82,3.68,3.74,290189,0
+TNYA.US,D,20240614,000000,3.66,3.66,3.34,3.36,292913,0
+TNYA.US,D,20240617,000000,3.4,3.42,3.23,3.3,259303,0
+TNYA.US,D,20240618,000000,3.3,3.31,3.12,3.16,352383,0
+TNYA.US,D,20240620,000000,3.16,3.25,3.11,3.19,346516,0
+TNYA.US,D,20240621,000000,3.18,3.28,3.12,3.12,369917,0
+TNYA.US,D,20240624,000000,3.13,3.21,3.05,3.09,285317,0
+TNYA.US,D,20240625,000000,3.06,3.06,2.84,2.855,355305,0
+TNYA.US,D,20240626,000000,2.83,2.83,2.58,2.72,993768,0
+TNYA.US,D,20240627,000000,2.75,2.9768,2.72,2.94,1253128,0
+TNYA.US,D,20240628,000000,2.99,3.14,2.87,3.1,1869736,0
+TNYA.US,D,20240701,000000,3.11,3.41,3.09,3.37,524672,0
+TNYA.US,D,20240702,000000,3.37,3.3924,2.9425,2.975,361540,0
+TNYA.US,D,20240703,000000,2.96,2.99,2.865,2.91,221308,0
+TNYA.US,D,20240705,000000,2.9,2.985,2.79,2.92,344160,0
+TNYA.US,D,20240708,000000,2.88,3.2237,2.88,2.98,1110545,0
+TNYA.US,D,20240709,000000,2.98,3.05,2.92,3,218921,0
+TNYA.US,D,20240710,000000,2.97,3.1,2.92,3.07,192177,0
+TNYA.US,D,20240711,000000,3.19,3.57,3.1451,3.5,383357,0
+TNYA.US,D,20240712,000000,3.59,3.6727,3.41,3.51,286456,0
+TNYA.US,D,20240715,000000,3.53,3.585,3.46,3.52,271151,0
+TNYA.US,D,20240716,000000,3.58,3.82,3.545,3.8,351405,0
+TNYA.US,D,20240717,000000,3.71,3.82,3.5215,3.64,273242,0
+TNYA.US,D,20240718,000000,3.61,3.7108,3.35,3.38,280648,0
+TNYA.US,D,20240719,000000,3.38,3.47,3.31,3.39,230157,0
+TNYA.US,D,20240722,000000,3.4,3.675,3.29,3.67,237425,0
+TNYA.US,D,20240723,000000,3.65,3.81,3.63,3.76,246470,0
+TNYA.US,D,20240724,000000,3.72,3.83,3.66,3.8,247876,0
+TNYA.US,D,20240725,000000,3.83,4.05,3.82,3.99,259247,0
+TNYA.US,D,20240726,000000,4.06,4.06,3.58,3.88,305757,0
+TNYA.US,D,20240729,000000,3.92,3.96,3.75,3.79,159413,0
+TNYA.US,D,20240730,000000,3.79,3.9,3.62,3.72,149604,0
+TNYA.US,D,20240731,000000,3.88,3.88,3.49,3.5,456363,0
+TNYA.US,D,20240801,000000,3.49,3.55,3.15,3.185,235710,0
+TNYA.US,D,20240802,000000,3.01,3.0481,2.79,2.83,366778,0
+TNYA.US,D,20240805,000000,2.54,2.6,2.405,2.55,460219,0
+TNYA.US,D,20240806,000000,2.57,2.75,2.5,2.7,363931,0
+TNYA.US,D,20240807,000000,2.78,2.8291,2.53,2.55,181472,0
+TNYA.US,D,20240808,000000,2.63,2.76,2.58,2.68,198864,0
+TNYA.US,D,20240809,000000,2.72,2.965,2.62,2.65,466593,0
+TNYA.US,D,20240812,000000,2.66,2.77,2.59,2.72,457600,0
+TNYA.US,D,20240813,000000,2.71,3.12,2.71,3.05,436452,0
+TNYA.US,D,20240814,000000,3.06,3.08,2.81,2.83,396924,0
+TNYA.US,D,20240815,000000,2.97,3.09,2.88,3,475291,0
+TNYA.US,D,20240816,000000,2.99,3.04,2.785,2.89,449052,0
+TNYA.US,D,20240819,000000,2.88,3,2.84,2.95,483192,0
+TNYA.US,D,20240820,000000,2.93,3.0499,2.86,2.89,181544,0
+TNYA.US,D,20240821,000000,2.93,3.02,2.84,2.91,281544,0
+TNYA.US,D,20240822,000000,2.9,2.9455,2.69,2.72,303710,0
+TNYA.US,D,20240823,000000,2.75,2.92,2.75,2.85,293188,0
+TNYA.US,D,20240826,000000,2.89,2.9713,2.8,2.9,451760,0
+TNYA.US,D,20240827,000000,2.9,2.96,2.725,2.74,311338,0
+TNYA.US,D,20240828,000000,2.72,2.795,2.62,2.65,330864,0
+TNYA.US,D,20240829,000000,2.69,2.89,2.685,2.77,418017,0
+TNYA.US,D,20240830,000000,2.78,2.85,2.62,2.68,259388,0
+TNYA.US,D,20240903,000000,2.68,2.9,2.5,2.53,534256,0
+TNYA.US,D,20240904,000000,2.53,2.56,2.37,2.44,246862,0
+TNYA.US,D,20240905,000000,2.46,2.54,2.37,2.42,219754,0
+TNYA.US,D,20240906,000000,2.42,2.49,2.22,2.31,262711,0
+TNYA.US,D,20240909,000000,2.31,2.44,2.3,2.41,180481,0
+TNYA.US,D,20240910,000000,2.41,2.41,2.21,2.3,348146,0
+TNYA.US,D,20240911,000000,2.28,2.3,2.13,2.2,469103,0
+TNYA.US,D,20240912,000000,2.2,2.3,2.02,2.06,622927,0
+TNYA.US,D,20240913,000000,2.1,2.1,1.95,2,1094619,0
+TNYA.US,D,20240916,000000,2,2.06,1.88,1.99,627044,0
+TNYA.US,D,20240917,000000,1.98,2.11,1.96,2.07,689489,0
+TNYA.US,D,20240918,000000,2.05,2.155,2.01,2.02,320478,0
+TNYA.US,D,20240919,000000,2.11,2.2,2.03,2.19,312393,0
+TNYA.US,D,20240920,000000,2.12,2.23,2.09,2.13,706910,0
+TNYA.US,D,20240923,000000,2.18,2.18,1.96,1.975,310086,0
+TNYA.US,D,20240924,000000,2,2.01,1.9,1.97,222205,0
+TNYA.US,D,20240925,000000,1.97,2.01,1.92,1.94,194768,0
+TNYA.US,D,20240926,000000,1.99,2.025,1.975,2.02,224595,0
+TNYA.US,D,20240927,000000,2.04,2.1,1.97,1.985,369186,0
+TNYA.US,D,20240930,000000,1.98,2.09,1.9,1.93,387295,0
+TNYA.US,D,20241001,000000,1.9,1.97,1.82,1.87,767871,0
+TNYA.US,D,20241002,000000,1.85,1.91,1.705,1.78,1446820,0
+TNYA.US,D,20241003,000000,1.78,1.915,1.76,1.9,369078,0
+TNYA.US,D,20241004,000000,1.92,1.92,1.675,1.77,724150,0
+TNYA.US,D,20241007,000000,1.8,1.87,1.69,1.77,615671,0
+TNYA.US,D,20241008,000000,1.76,1.8,1.7,1.73,425608,0
+TNYA.US,D,20241009,000000,1.7,1.74,1.63,1.72,678642,0
+TNYA.US,D,20241010,000000,1.69,1.7063,1.61,1.64,344698,0
+TNYA.US,D,20241011,000000,1.65,1.77,1.65,1.77,322832,0
+TNYA.US,D,20241014,000000,1.84,1.84,1.67,1.69,449647,0
+TNYA.US,D,20241015,000000,1.66,1.77,1.65,1.69,476348,0
+TNYA.US,D,20241016,000000,1.71,1.79,1.69,1.75,566922,0
+TNYA.US,D,20241017,000000,1.75,2.16,1.73,2.15,1094846,0
+TNYA.US,D,20241018,000000,2.21,2.52,1.99,2.04,2728579,0
+TNYA.US,D,20241021,000000,2.06,2.08,1.92,1.92,548697,0
+TNYA.US,D,20241022,000000,1.92,1.96,1.83,1.91,286448,0
+TNYA.US,D,20241023,000000,1.92,1.94,1.83,1.87,271479,0
+TNYA.US,D,20241024,000000,1.87,1.9386,1.82,1.83,282611,0
+TNYA.US,D,20241025,000000,1.84,1.99,1.84,1.91,368763,0
+TNYA.US,D,20241028,000000,1.95,2.19,1.94,2.08,816184,0
+TNYA.US,D,20241029,000000,2.11,2.11,1.925,1.96,495308,0
+TNYA.US,D,20241030,000000,1.97,2.08,1.97,2.05,434552,0
+TNYA.US,D,20241031,000000,2.06,2.06,1.882,1.92,473008,0
+TNYA.US,D,20241101,000000,1.91,1.95,1.85,1.94,475122,0
+TNYA.US,D,20241104,000000,2.2,2.75,2.17,2.41,37304409,0
+TNYA.US,D,20241105,000000,2.38,2.435,2,2.13,8079334,0
+TNYA.US,D,20241106,000000,2.25,2.33,2.0309,2.23,4302232,0
+TNYA.US,D,20241107,000000,2.34,2.795,2.29,2.5,6784337,0
+TNYA.US,D,20241108,000000,3,3.13,2.64,2.76,7138627,0
+TNYA.US,D,20241111,000000,2.97,3.03,2.45,2.57,6099475,0
+TNYA.US,D,20241112,000000,2.59,2.59,2.15,2.21,5558770,0
+TNYA.US,D,20241113,000000,2.23,2.3,2.04,2.09,4263375,0
+TNYA.US,D,20241114,000000,2.06,2.16,1.95,2.02,3741302,0
+TNYA.US,D,20241115,000000,2.05,2.07,1.91,1.97,3106195,0
+TNYA.US,D,20241118,000000,2.12,2.2597,2.03,2.06,3675344,0
+TNYA.US,D,20241119,000000,2.26,2.51,2.16,2.27,7474547,0
+TNYA.US,D,20241120,000000,2.45,2.46,2.17,2.22,4715464,0
+TNYA.US,D,20241121,000000,2.24,2.24,2.08,2.16,2858925,0
+TNYA.US,D,20241122,000000,2.16,2.39,2.1,2.38,3015121,0
+TNYA.US,D,20241125,000000,2.45,3.06,2.435,2.96,7473754,0
+TNYA.US,D,20241126,000000,3.09,3.53,2.83,3.29,9404248,0
+TNYA.US,D,20241127,000000,3.58,3.7,2.95,3.29,8684034,0
+TNYA.US,D,20241129,000000,3.23,3.675,3.16,3.57,4624728,0
+TNYA.US,D,20241202,000000,3.58,3.75,3.4,3.58,5241492,0
+TNYA.US,D,20241203,000000,3.58,3.6,3.21,3.46,3740985,0
+TNYA.US,D,20241204,000000,3.44,3.5599,3.3,3.42,3742731,0
+TNYA.US,D,20241205,000000,3.39,3.44,3.26,3.32,3530548,0
+TNYA.US,D,20241206,000000,3.34,3.59,3.27,3.58,4070065,0
+TNYA.US,D,20241209,000000,3.67,3.96,3.63,3.78,5042369,0
+TNYA.US,D,20241210,000000,3.94,4.01,3.54,3.58,4113261,0
+TNYA.US,D,20241211,000000,3.58,3.685,3.53,3.66,2867894,0
+TNYA.US,D,20241212,000000,3.63,3.69,2.67,2.75,7628817,0
+TNYA.US,D,20241213,000000,2.87,2.945,2.56,2.75,4427246,0
+TNYA.US,D,20241216,000000,2.77,2.92,2.61,2.88,2519782,0
+TNYA.US,D,20241217,000000,2,2,0.9867,1.41,42457673,0
+TNYA.US,D,20241218,000000,1.42,1.44,1.21,1.23,11194314,0
+TNYA.US,D,20241219,000000,1.26,1.41,1.22,1.41,6567666,0
+TNYA.US,D,20241220,000000,1.398,1.67,1.35,1.67,9581576,0
+TNYA.US,D,20241223,000000,1.75,1.88,1.53,1.59,7036917,0
+TNYA.US,D,20241224,000000,1.52,1.66,1.5,1.66,4067049,0
+TNYA.US,D,20241226,000000,1.6,1.68,1.55,1.61,3187498,0
+TNYA.US,D,20241227,000000,1.55,1.59,1.46,1.5,3424699,0
+TNYA.US,D,20241230,000000,1.41,1.5,1.39,1.45,3902497,0
+TNYA.US,D,20241231,000000,1.46,1.56,1.415,1.43,2572802,0
+TNYA.US,D,20250102,000000,1.49,1.58,1.41,1.42,2696044,0
+TNYA.US,D,20250103,000000,1.43,1.55,1.42,1.52,2357738,0
+TNYA.US,D,20250106,000000,1.54,1.5651,1.46,1.52,3230025,0
+TNYA.US,D,20250107,000000,1.51,1.63,1.48,1.49,2525779,0
+TNYA.US,D,20250108,000000,1.47,1.48,1.395,1.42,2510587,0
+TNYA.US,D,20250110,000000,1.42,1.485,1.325,1.46,1933346,0
+TNYA.US,D,20250113,000000,1.45,1.55,1.44,1.5,2318054,0
+TNYA.US,D,20250114,000000,1.55,1.55,1.43,1.43,1820301,0
+TNYA.US,D,20250115,000000,1.47,1.52,1.45,1.47,1543370,0
+TNYA.US,D,20250116,000000,1.48,1.49,1.37,1.39,1591480,0
+TNYA.US,D,20250117,000000,1.4,1.4253,1.36,1.4,1449927,0
+TNYA.US,D,20250121,000000,1.42,1.42,1.3,1.3,2288811,0
+TNYA.US,D,20250122,000000,1.31,1.3577,1.26,1.28,1694923,0
+TNYA.US,D,20250123,000000,1.29,1.31,1.25,1.26,1598843,0
+TNYA.US,D,20250124,000000,1.26,1.28,1.21,1.21,2151129,0
+TNYA.US,D,20250127,000000,1.18,1.2399,1.14,1.14,2089881,0
+TNYA.US,D,20250128,000000,1.16,1.18,1.1,1.13,1557891,0
+TNYA.US,D,20250129,000000,1.11,1.1277,1.04,1.05,1745024,0
+TNYA.US,D,20250130,000000,1.08,1.12,1.04,1.06,1602702,0
+TNYA.US,D,20250131,000000,1.07,1.105,1.04,1.06,1381971,0
+TNYA.US,D,20250203,000000,1.04,1.09,1.02,1.05,1557537,0
+TNYA.US,D,20250204,000000,1.06,1.1199,1.02,1.03,1754753,0
+TNYA.US,D,20250205,000000,1.04,1.0772,1.04,1.04,1371926,0
+TNYA.US,D,20250206,000000,1.05,1.075,1,1,3056279,0
+TNYA.US,D,20250207,000000,1.01,1.07,0.9509,0.9645,2194746,0
+TNYA.US,D,20250210,000000,0.99,0.997,0.8606,0.8971,2715738,0
+TNYA.US,D,20250211,000000,0.9003,0.9606,0.8606,0.9435,1735713,0
+TNYA.US,D,20250212,000000,0.96,0.96,0.87,0.8975,1359575,0
+TNYA.US,D,20250213,000000,0.8975,0.9557,0.8711,0.9471,1010381,0
+TNYA.US,D,20250214,000000,0.9751,1.24,0.972,1.2,4109591,0
+TNYA.US,D,20250218,000000,1.24,1.24,1.11,1.14,3126019,0
+TNYA.US,D,20250219,000000,1.16,1.19,1.11,1.12,1393771,0
+TNYA.US,D,20250220,000000,1.12,1.15,1.09,1.13,975368,0
+TNYA.US,D,20250221,000000,1.18,1.185,1.0702,1.11,993548,0
+TNYA.US,D,20250224,000000,1.11,1.17,1.03,1.08,1331766,0
+TNYA.US,D,20250225,000000,1.08,1.09,1.01,1.03,1145655,0
+TNYA.US,D,20250226,000000,1.02,1.05,1.01,1.01,698352,0
+TNYA.US,D,20250227,000000,1.03,1.06,1,1,900865,0
+TNYA.US,D,20250228,000000,1,1.02,0.954,1.01,631720,0
+TNYA.US,D,20250303,000000,1.02,1.025,0.94,0.9469,1483848,0
+TNYA.US,D,20250304,000000,0.7,0.7,0.3941,0.44,26280208,0
+TNYA.US,D,20250305,000000,0.5155,0.52,0.451,0.455,11765048,0
+TNYA.US,D,20250306,000000,0.482,0.4968,0.46,0.47,3778930,0
+TNYA.US,D,20250307,000000,0.4712,0.484,0.4451,0.455,2645044,0
+TNYA.US,D,20250310,000000,0.5316,0.61,0.4721,0.5057,17251934,0
+TNYA.US,D,20250311,000000,0.518,0.56,0.4664,0.54,7239992,0
+TNYA.US,D,20250312,000000,0.567,0.69,0.558,0.6003,16632712,0
+TNYA.US,D,20250313,000000,0.626,0.68,0.6131,0.6702,6449395,0
+TNYA.US,D,20250314,000000,0.6788,0.7389,0.6554,0.6989,5604049,0
+TNYA.US,D,20250317,000000,0.682,0.73,0.6812,0.73,3763338,0
+TNYA.US,D,20250318,000000,0.7287,0.7297,0.66,0.6829,2532389,0
+TNYA.US,D,20250319,000000,0.68,0.7,0.63,0.6978,2257811,0
+TNYA.US,D,20250320,000000,0.6978,0.698,0.65,0.6551,1290156,0
+TNYA.US,D,20250321,000000,0.6569,0.6617,0.61,0.6366,2578217,0
+TNYA.US,D,20250324,000000,0.64,0.72,0.63,0.7,2802360,0
+TNYA.US,D,20250325,000000,0.7,0.7086,0.6246,0.6537,2245668,0
+TNYA.US,D,20250326,000000,0.66,0.6658,0.6181,0.6414,2416200,0
+TNYA.US,D,20250327,000000,0.62,0.6925,0.6151,0.6918,1954651,0
+TNYA.US,D,20250328,000000,0.69,0.69,0.639,0.6424,1601005,0
+TNYA.US,D,20250331,000000,0.643,0.65,0.5664,0.5701,3106264,0
+TNYA.US,D,20250401,000000,0.5714,0.5799,0.5151,0.544,6941874,0
+TNYA.US,D,20250402,000000,0.54,0.5683,0.522,0.5659,2742001,0
+TNYA.US,D,20250403,000000,0.515,0.5435,0.5016,0.52,3134128,0
+TNYA.US,D,20250404,000000,0.5095,0.5196,0.4834,0.4988,2129483,0
+TNYA.US,D,20250407,000000,0.4746,0.5244,0.4427,0.4801,5077404,0
+TNYA.US,D,20250408,000000,0.5005,0.5189,0.4126,0.4168,3641453,0
+TNYA.US,D,20250409,000000,0.4135,0.4829,0.4,0.4522,2847923,0
+TNYA.US,D,20250410,000000,0.48,0.4872,0.41,0.44,1838925,0
+TNYA.US,D,20250411,000000,0.459,0.4929,0.4244,0.4929,1300040,0
+TNYA.US,D,20250414,000000,0.5,0.5041,0.475,0.49,1588503,0
+TNYA.US,D,20250415,000000,0.48,0.5079,0.4778,0.5074,1318634,0
+TNYA.US,D,20250416,000000,0.4914,0.4995,0.4611,0.4619,1497900,0
+TNYA.US,D,20250417,000000,0.48,0.4823,0.45,0.45,1002660,0
+TNYA.US,D,20250421,000000,0.45,0.4712,0.4401,0.4582,1556858,0
+TNYA.US,D,20250422,000000,0.4564,0.4671,0.44185,0.4548,1123605,0
+TNYA.US,D,20250423,000000,0.47,0.48599,0.45,0.4515,1455405,0
+TNYA.US,D,20250424,000000,0.4561,0.4749,0.45,0.4606,1537003,0
+TNYA.US,D,20250425,000000,0.4825,0.5334,0.47,0.4912,3291349,0
+TNYA.US,D,20250428,000000,0.49,0.509999,0.48,0.4838,1684703,0
+TNYA.US,D,20250429,000000,0.49,0.5052,0.483,0.483,1594700,0
+TNYA.US,D,20250430,000000,0.4849,0.4849,0.4461,0.475,1713738,0
+TNYA.US,D,20250501,000000,0.468,0.51,0.4621,0.51,1697841,0
+TNYA.US,D,20250502,000000,0.4968,0.5309,0.4952,0.52,2033596,0
+TNYA.US,D,20250505,000000,0.5172,0.52,0.49,0.4977,1334504,0
+TNYA.US,D,20250506,000000,0.505,0.51,0.4556,0.4667,2521665,0
+TNYA.US,D,20250507,000000,0.48,0.4825,0.433,0.4499,3096231,0
+TNYA.US,D,20250508,000000,0.4549,0.46,0.42,0.4406,2722144,0
+TNYA.US,D,20250509,000000,0.45,0.45,0.3921,0.4139,4017347,0
+TNYA.US,D,20250512,000000,0.4309,0.4354,0.4,0.4111,2558301,0
+TNYA.US,D,20250513,000000,0.4111,0.4111,0.36,0.3944,3695473,0
+TNYA.US,D,20250514,000000,0.387,0.39,0.38,0.3879,2261939,0
+TNYA.US,D,20250515,000000,0.3811,0.4373,0.3602,0.4373,3023975,0
+TNYA.US,D,20250516,000000,0.4427,0.45,0.415,0.4496,2201093,0
+TNYA.US,D,20250519,000000,0.4396,0.5,0.4162,0.488,2995757,0
+TNYA.US,D,20250520,000000,0.488,0.4943,0.46,0.4761,1995814,0
+TNYA.US,D,20250521,000000,0.4661,0.4839,0.4251,0.4421,2600094,0
+TNYA.US,D,20250522,000000,0.445,0.448,0.4312,0.4349,1117457,0
+TNYA.US,D,20250523,000000,0.43,0.4412,0.3901,0.4304,1806186,0
+TNYA.US,D,20250527,000000,0.44,0.4759,0.43,0.4538,1732461,0
+TNYA.US,D,20250528,000000,0.4538,0.4538,0.4253,0.4417,1508846,0
+TNYA.US,D,20250529,000000,0.45,0.4635,0.4371,0.4444,1471467,0
+TNYA.US,D,20250530,000000,0.4499,0.46,0.431,0.46,1421444,0
+TNYA.US,D,20250602,000000,0.441,0.47,0.441,0.46,1472025,0
+TNYA.US,D,20250603,000000,0.448,0.4945,0.4397,0.49,2462081,0
+TNYA.US,D,20250604,000000,0.4925,0.5296,0.4819,0.5267,2825761,0
+TNYA.US,D,20250605,000000,0.54,0.5979,0.5207,0.54,4086605,0
+TNYA.US,D,20250606,000000,0.56,0.6349,0.55,0.6338,3980309,0
+TNYA.US,D,20250609,000000,0.7,0.74695,0.67,0.6854,6247888,0
+TNYA.US,D,20250610,000000,0.711,0.7246,0.6621,0.6905,3498040,0
+TNYA.US,D,20250611,000000,0.6909,0.699,0.6315,0.632,3312538,0
+TNYA.US,D,20250612,000000,0.62,0.6499,0.59,0.6008,2324782,0
+TNYA.US,D,20250613,000000,0.571,0.624,0.56,0.5915,1951052,0
+TNYA.US,D,20250616,000000,0.6208,0.62685,0.595,0.6223,1689897,0
+TNYA.US,D,20250617,000000,0.6375,0.6375,0.566,0.574,2333437,0
+TNYA.US,D,20250618,000000,0.585,0.5979,0.5636,0.5785,1519762,0
+TNYA.US,D,20250620,000000,0.58,0.59,0.5606,0.5871,3368837,0
+TNYA.US,D,20250623,000000,0.5864,0.6,0.5372,0.5586,1905453,0
+TNYA.US,D,20250624,000000,0.5586,0.6549,0.5581,0.6534,2872651,0
+TNYA.US,D,20250625,000000,0.6465,0.69,0.61,0.69,2682911,0
+TNYA.US,D,20250626,000000,0.69,0.698,0.6516,0.6915,2207430,0
+TNYA.US,D,20250627,000000,0.6725,0.68,0.6096,0.6096,8892384,0
+TNYA.US,D,20250630,000000,0.64,0.66,0.6101,0.6112,1590408,0
+TNYA.US,D,20250701,000000,0.6295,0.6382,0.5933,0.603,1061890,0
+TNYA.US,D,20250702,000000,0.5975,0.628,0.592,0.6128,1511960,0
+TNYA.US,D,20250703,000000,0.62,0.6249,0.6007,0.6119,779192,0
+TNYA.US,D,20250707,000000,0.6119,0.6249,0.581,0.5833,1112204,0
+TNYA.US,D,20250708,000000,0.59,0.6478,0.5836,0.6328,2181590,0
+TNYA.US,D,20250709,000000,0.65,0.6807,0.64,0.6711,2021184,0
+TNYA.US,D,20250710,000000,0.68,0.6926,0.6502,0.6878,2728305,0
+TNYA.US,D,20250711,000000,0.68,0.71,0.6705,0.6832,1926195,0
+TNYA.US,D,20250714,000000,0.69,0.73155,0.6766,0.7114,2656119,0
+TNYA.US,D,20250715,000000,0.72,0.75,0.69,0.69,2434838,0
+TNYA.US,D,20250716,000000,0.6941,0.735,0.666,0.7207,2548403,0
+TNYA.US,D,20250717,000000,0.734,0.87,0.734,0.8661,4793003,0
+TNYA.US,D,20250718,000000,0.89,0.94,0.82,0.8771,4310841,0
+TNYA.US,D,20250721,000000,0.9185,0.95,0.84,0.8566,2597006,0
+TNYA.US,D,20250722,000000,0.841,0.8599,0.7902,0.8507,2435470,0
+TNYA.US,D,20250723,000000,0.868,0.8886,0.8116,0.8686,1836825,0
+TNYA.US,D,20250724,000000,0.8762,0.899,0.8562,0.8657,1617985,0
+TNYA.US,D,20250725,000000,0.8666,0.87,0.82,0.8332,1356672,0
+TNYA.US,D,20250728,000000,0.83,0.8332,0.76,0.7799,2577687,0
+TNYA.US,D,20250729,000000,0.7868,0.79,0.69,0.7042,2767137,0
+TNYA.US,D,20250730,000000,0.715,0.799,0.6935,0.7343,3060911,0
+TNYA.US,D,20250731,000000,0.72,0.74,0.6614,0.676,2205945,0
+TNYA.US,D,20250801,000000,0.69,0.69,0.6441,0.6706,1589449,0
+TNYA.US,D,20250804,000000,0.67,0.6933,0.6423,0.6933,1561949,0
+TNYA.US,D,20250805,000000,0.7,0.716,0.685,0.6954,1109867,0
+TNYA.US,D,20250806,000000,0.6954,0.715,0.6705,0.6746,865528,0
+TNYA.US,D,20250807,000000,0.68,0.7098,0.6459,0.6632,1935554,0
+TNYA.US,D,20250808,000000,0.67,0.6832,0.6484,0.6689,1253923,0
+TNYA.US,D,20250811,000000,0.67,0.6882,0.655,0.6812,1608218,0
+TNYA.US,D,20250812,000000,0.68,0.759,0.67,0.757,2489926,0
+TNYA.US,D,20250813,000000,0.782,0.9,0.782,0.8611,5604553,0
+TNYA.US,D,20250814,000000,0.87,0.95,0.841,0.9469,3615852,0
+TNYA.US,D,20250815,000000,0.96,1.16,0.94,1.16,9135920,0
+TNYA.US,D,20250818,000000,1.23,1.45,1.1798,1.26,19070689,0
+TNYA.US,D,20250819,000000,1.29,1.31,0.9005,1.18,11246458,0
+TNYA.US,D,20250820,000000,1.09,1.24,1.07,1.24,4560514,0
+TNYA.US,D,20250821,000000,1.2,1.24,1.15,1.16,2561146,0
+TNYA.US,D,20250822,000000,1.16,1.21,1.12,1.13,2352005,0
+TNYA.US,D,20250825,000000,1.12,1.13,1.05,1.07,2794750,0
+TNYA.US,D,20250826,000000,1.06,1.17,1.06,1.08,2009748,0
+TNYA.US,D,20250827,000000,1.11,1.13,1.08,1.1,1895496,0
+TNYA.US,D,20250828,000000,1.11,1.25,1.11,1.13,2982597,0
+TNYA.US,D,20250829,000000,1.15,1.1592,1.08,1.13,2155475,0
+TNYA.US,D,20250902,000000,1.12,1.13,1.05,1.08,2349077,0
+TNYA.US,D,20250903,000000,1.09,1.18,1.075,1.18,2155592,0
+TNYA.US,D,20250904,000000,1.17,1.26,1.14,1.24,4546808,0
+TNYA.US,D,20250905,000000,1.26,1.37,1.26,1.35,4626491,0
+TNYA.US,D,20250908,000000,1.42,1.43,1.29,1.4,7225006,0
+TNYA.US,D,20250909,000000,1.37,1.38,1.29,1.3,3141404,0
+TNYA.US,D,20250910,000000,1.3,1.35,1.25,1.3,2099713,0
+TNYA.US,D,20250911,000000,1.29,1.34,1.27,1.28,2884343,0
+TNYA.US,D,20250912,000000,1.28,1.3086,1.18,1.2,3479460,0
+TNYA.US,D,20250915,000000,1.205,1.22,1.15,1.2,2073064,0
+TNYA.US,D,20250916,000000,1.19,1.27,1.175,1.26,2235510,0
+TNYA.US,D,20250917,000000,1.26,1.285,1.21,1.22,1680347,0
+TNYA.US,D,20250918,000000,1.25,1.32,1.24,1.32,3353035,0
+TNYA.US,D,20250919,000000,1.33,1.42,1.33,1.41,5454536,0
+TNYA.US,D,20250922,000000,1.41,1.415,1.36,1.41,2785390,0
+TNYA.US,D,20250923,000000,1.4,1.41,1.32,1.33,1817578,0
+TNYA.US,D,20250924,000000,1.33,1.56,1.32,1.56,5310507,0
+TNYA.US,D,20250925,000000,1.515,1.53,1.455,1.49,2875229,0
+TNYA.US,D,20250926,000000,1.5,1.68,1.48,1.66,4452995,0
+TNYA.US,D,20250929,000000,1.67,1.69,1.54,1.58,3514708,0
+TNYA.US,D,20250930,000000,1.58,1.66,1.5,1.62,3762601,0
+TNYA.US,D,20251001,000000,1.58,1.72,1.56,1.68,3143302,0
+TNYA.US,D,20251002,000000,1.69,1.71,1.6,1.6,2914386,0
+TNYA.US,D,20251003,000000,1.63,1.66,1.59,1.62,2341594,0
+TNYA.US,D,20251006,000000,1.65,1.73,1.64,1.72,4120289,0
+TNYA.US,D,20251007,000000,1.8,1.84,1.68,1.77,4821742,0
+TNYA.US,D,20251008,000000,1.8,1.86,1.7201,1.83,4171808,0
+TNYA.US,D,20251009,000000,1.88,2.03,1.86,2.02,7926848,0
+TNYA.US,D,20251010,000000,2.215,2.35,2.02,2.1,10064656,0
+TNYA.US,D,20251013,000000,2.17,2.2,1.93,1.98,8313417,0
+TNYA.US,D,20251014,000000,1.98,2.07,1.88,2,6154256,0
+TNYA.US,D,20251015,000000,2.03,2.04,1.8,1.9,6748787,0
+TNYA.US,D,20251016,000000,1.91,2.02,1.85,1.86,3520341,0
+TNYA.US,D,20251017,000000,1.83,1.86,1.77,1.81,3362971,0
+TNYA.US,D,20251020,000000,1.85,2.02,1.84,1.97,4648104,0
+TNYA.US,D,20251021,000000,1.95,1.96,1.81,1.83,3096382,0
+TNYA.US,D,20251022,000000,1.81,1.84,1.65,1.7,5510988,0
+TNYA.US,D,20251023,000000,1.7,1.74,1.66,1.68,2363770,0
+TNYA.US,D,20251024,000000,1.7,1.7196,1.65,1.66,2445279,0
+TNYA.US,D,20251027,000000,1.645,1.7,1.55,1.66,4279400,0
+TNYA.US,D,20251028,000000,1.64,1.65,1.55,1.56,4327045,0
+TNYA.US,D,20251029,000000,1.53,1.54,1.4,1.43,6424293,0
+TNYA.US,D,20251030,000000,1.37,1.4499,1.22,1.26,6867783,0
+TNYA.US,D,20251031,000000,1.24,1.4797,1.24,1.44,5157041,0
+TNYA.US,D,20251103,000000,1.5,1.54,1.37,1.43,5736773,0
+TNYA.US,D,20251104,000000,1.37,1.48,1.36,1.38,2476321,0
+TNYA.US,D,20251105,000000,1.4,1.47,1.37,1.38,2823412,0
+TNYA.US,D,20251106,000000,1.38,1.43,1.33,1.35,2162426,0
+TNYA.US,D,20251107,000000,1.31,1.34,1.25,1.28,5195616,0
+TNYA.US,D,20251110,000000,1.2,1.475,1.2,1.43,6444695,0
+TNYA.US,D,20251111,000000,1.43,1.4699,1.38,1.42,2123162,0
+TNYA.US,D,20251112,000000,1.42,1.56,1.4101,1.54,3148261,0
+TNYA.US,D,20251113,000000,1.53,1.54,1.33,1.37,3229704,0
+TNYA.US,D,20251114,000000,1.31,1.37,1.3,1.33,1925065,0
+TNYA.US,D,20251117,000000,1.34,1.36,1.24,1.26,2778447,0
+TNYA.US,D,20251118,000000,1.25,1.28,1.22,1.28,2387914,0
+TNYA.US,D,20251119,000000,1.25,1.2683,1.17,1.19,2037900,0
+TNYA.US,D,20251120,000000,1.17,1.27,1.15,1.16,2304373,0
+TNYA.US,D,20251121,000000,1.17,1.28,1.16,1.23,2357824,0
+TNYA.US,D,20251124,000000,1.23,1.26,1.185,1.22,1630157,0
+TNYA.US,D,20251125,000000,1.23,1.25,1.18,1.23,1304548,0
+TNYA.US,D,20251126,000000,1.23,1.4,1.2234,1.36,2229975,0
+TNYA.US,D,20251128,000000,1.38,1.425,1.36,1.4,1380577,0
+TNYA.US,D,20251201,000000,1.37,1.3794,1.26,1.28,1602210,0
+TNYA.US,D,20251202,000000,1.29,1.3,1.21,1.22,1719411,0
+TNYA.US,D,20251203,000000,1.25,1.34,1.23,1.33,1621764,0
+TNYA.US,D,20251204,000000,1.31,1.42,1.305,1.38,2084856,0
+TNYA.US,D,20251205,000000,1.4,1.42,1.36,1.41,1533062,0
+TNYA.US,D,20251208,000000,1.41,1.42,1.34,1.39,1564925,0
+TNYA.US,D,20251209,000000,1.39,1.45,1.35,1.41,1303326,0
+TNYA.US,D,20251210,000000,1.43,1.46,1.38,1.4,1257880,0
+TNYA.US,D,20251211,000000,1.4,1.42,1.36,1.36,3029047,0
+TNYA.US,D,20251212,000000,1.05,1.05,0.785,0.85,66591396,0
+TNYA.US,D,20251215,000000,0.9,0.904,0.79,0.797,16261981,0
+TNYA.US,D,20251216,000000,0.7918,0.7925,0.751,0.765,6582390,0
+TNYA.US,D,20251217,000000,0.7777,0.783,0.66,0.667,10129102,0
+TNYA.US,D,20251218,000000,0.6985,0.7294,0.66,0.668,8968121,0
+TNYA.US,D,20251219,000000,0.7062,0.7121,0.6711,0.7005,4935350,0
+TNYA.US,D,20251222,000000,0.7325,0.7665,0.6801,0.7571,6383924,0
+TNYA.US,D,20251223,000000,0.73625,0.7456,0.655,0.7032,8564738,0
+TNYA.US,D,20251224,000000,0.7136,0.757,0.7,0.745,2309926,0
+TNYA.US,D,20251226,000000,0.74,0.7605,0.71,0.7541,2342265,0
+TNYA.US,D,20251229,000000,0.7323,0.7499,0.7,0.7199,3140984,0
+TNYA.US,D,20251230,000000,0.72,0.73,0.7,0.7,2541521,0
+TNYA.US,D,20251231,000000,0.69,0.7115,0.68,0.7115,2971127,0
+TNYA.US,D,20260102,000000,0.7253,0.74,0.6951,0.7347,2160122,0
+TNYA.US,D,20260105,000000,0.76,0.7627,0.7218,0.7284,3235104,0
+TNYA.US,D,20260106,000000,0.75,0.762499,0.7181,0.7449,2685151,0
+TNYA.US,D,20260107,000000,0.75,0.819399,0.7485,0.8001,4598103,0
+TNYA.US,D,20260108,000000,0.8,0.8,0.76,0.772,3299941,0
+TNYA.US,D,20260109,000000,0.769,0.792,0.7511,0.7646,3117490,0
+TNYA.US,D,20260112,000000,0.78,0.792,0.71,0.7372,4330417,0
+TNYA.US,D,20260113,000000,0.75,0.77,0.7,0.759,2723191,0
+TNYA.US,D,20260114,000000,0.77,0.77,0.73045,0.7574,2392911,0
+TNYA.US,D,20260115,000000,0.7724,0.78,0.7371,0.7371,1719060,0
+TNYA.US,D,20260116,000000,0.7555,0.765,0.7151,0.7295,3688900,0
+TNYA.US,D,20260120,000000,0.7,0.727,0.6718,0.7022,3522283,0
+TNYA.US,D,20260121,000000,0.719,0.733,0.6852,0.7159,2123882,0
+TNYA.US,D,20260122,000000,0.72,0.786,0.7185,0.7539,3710047,0
+TNYA.US,D,20260123,000000,0.7427,0.7695,0.73,0.7303,2439245,0
+TNYA.US,D,20260126,000000,0.73,0.73,0.6951,0.706,3206697,0
+TNYA.US,D,20260127,000000,0.7098,0.7134,0.681,0.6978,1663720,0
+TNYA.US,D,20260128,000000,0.7009,0.7042,0.6515,0.66,2809946,0
+TNYA.US,D,20260129,000000,0.7114,0.81,0.6999,0.79,14266551,0
+TNYA.US,D,20260130,000000,0.7879,0.813,0.75,0.7747,3488495,0
+TNYA.US,D,20260202,000000,0.79,0.92,0.7749,0.9018,7260848,0
+TNYA.US,D,20260203,000000,0.9318,0.9381,0.8224,0.9145,7272037,0
+TNYA.US,D,20260204,000000,0.9167,0.925,0.8218,0.8421,3212687,0
+TNYA.US,D,20260205,000000,0.8213,0.8283,0.75,0.75,3218177,0
+TNYA.US,D,20260206,000000,0.768,0.8414,0.7602,0.8115,2532877,0
+TNYA.US,D,20260209,000000,0.833,0.8601,0.78,0.841,2202647,0
+TNYA.US,D,20260210,000000,0.83,0.85,0.79,0.79,1980020,0
+TNYA.US,D,20260211,000000,0.7916,0.81,0.65,0.6797,9196843,0
+TNYA.US,D,20260212,000000,0.71,0.7198,0.6512,0.6836,4489966,0
+TNYA.US,D,20260213,000000,0.69,0.7147,0.66,0.66,2451102,0
+TNYA.US,D,20260217,000000,0.67,0.677,0.6006,0.6312,4267212,0
+TNYA.US,D,20260218,000000,0.64,0.6588,0.6243,0.6318,2689563,0

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

@@ -0,0 +1,767 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOIIW.US,D,20211116,000000,1.7,1.7,1.48,1.5,3381,0
+TOIIW.US,D,20211117,000000,1.595,1.595,1.4,1.4,17366,0
+TOIIW.US,D,20211118,000000,1.38,1.38,1.3,1.33,10960,0
+TOIIW.US,D,20211119,000000,1.35,1.35,1.22,1.22,2962,0
+TOIIW.US,D,20211122,000000,1.26,1.26,1.11,1.11,28650,0
+TOIIW.US,D,20211123,000000,1.155,1.155,0.91,0.9499,32301,0
+TOIIW.US,D,20211124,000000,1.16,1.16,0.9,0.9,26102,0
+TOIIW.US,D,20211126,000000,0.89505,0.89505,0.81,0.8199,3022,0
+TOIIW.US,D,20211129,000000,1.08,1.08,0.8,0.8,126857,0
+TOIIW.US,D,20211130,000000,1.09,1.09,0.75,0.799799,18760,0
+TOIIW.US,D,20211201,000000,0.9002,0.9002,0.75,0.7999,27806,0
+TOIIW.US,D,20211202,000000,0.8,0.8,0.73,0.7401,30683,0
+TOIIW.US,D,20211203,000000,0.768,0.77,0.76,0.76,16984,0
+TOIIW.US,D,20211206,000000,0.7,0.8,0.7,0.7037,85374,0
+TOIIW.US,D,20211207,000000,0.72,0.75,0.7004,0.71,139008,0
+TOIIW.US,D,20211208,000000,0.68,0.8998,0.65,0.7601,136387,0
+TOIIW.US,D,20211209,000000,0.7501,0.98,0.75,0.9,8137,0
+TOIIW.US,D,20211210,000000,0.98,1.03,0.8601,0.89,386218,0
+TOIIW.US,D,20211213,000000,0.89,0.9,0.79,0.8776,4941,0
+TOIIW.US,D,20211214,000000,0.8676,0.8676,0.7899,0.7899,1842,0
+TOIIW.US,D,20211215,000000,0.9799,0.98,0.6701,0.7,120996,0
+TOIIW.US,D,20211216,000000,0.7604,0.95,0.7,0.7,83012,0
+TOIIW.US,D,20211217,000000,0.7,0.7001,0.64,0.66,8405,0
+TOIIW.US,D,20211220,000000,0.7001,0.89,0.6203,0.8512,47171,0
+TOIIW.US,D,20211221,000000,0.8513,0.9101,0.799,0.889,49241,0
+TOIIW.US,D,20211222,000000,0.889,0.889,0.84,0.8499,50528,0
+TOIIW.US,D,20211223,000000,0.85,1,0.8201,0.9,343537,0
+TOIIW.US,D,20211227,000000,1.1,1.2175,0.8615,0.9005,319386,0
+TOIIW.US,D,20211228,000000,0.94,1,0.8112,0.949799,6955,0
+TOIIW.US,D,20211229,000000,0.9699,1.15,0.93,0.93,48303,0
+TOIIW.US,D,20211230,000000,0.91,0.91,0.79,0.7902,21584,0
+TOIIW.US,D,20211231,000000,0.7506,0.78,0.6901,0.6902,12880,0
+TOIIW.US,D,20220103,000000,0.77,0.770101,0.77,0.770101,376,0
+TOIIW.US,D,20220104,000000,0.76,0.949899,0.76,0.9398,5236,0
+TOIIW.US,D,20220105,000000,0.93,1.05,0.88,0.9598,59368,0
+TOIIW.US,D,20220106,000000,0.7576,1,0.7576,0.995,18410,0
+TOIIW.US,D,20220107,000000,0.99,1,0.91,0.92,49683,0
+TOIIW.US,D,20220110,000000,0.9799,1.08,0.7105,0.9995,42970,0
+TOIIW.US,D,20220111,000000,1,1.0501,0.9778,0.9949,46764,0
+TOIIW.US,D,20220112,000000,0.9,1.06,0.828,0.9952,70788,0
+TOIIW.US,D,20220113,000000,1,1.06,1,1.06,30436,0
+TOIIW.US,D,20220114,000000,0.9701,0.9701,0.9701,0.9701,2000,0
+TOIIW.US,D,20220118,000000,0.6001,0.99,0.6001,0.85,15492,0
+TOIIW.US,D,20220119,000000,0.8599,0.86,0.79,0.79,65934,0
+TOIIW.US,D,20220120,000000,0.9699,1.02,0.7605,0.7605,7283,0
+TOIIW.US,D,20220121,000000,0.86,0.9417,0.78,0.78,33611,0
+TOIIW.US,D,20220124,000000,0.7352,0.75,0.7352,0.75,7501,0
+TOIIW.US,D,20220125,000000,0.85,0.8501,0.765,0.82,7608,0
+TOIIW.US,D,20220126,000000,0.85,0.85,0.7546,0.7551,37886,0
+TOIIW.US,D,20220128,000000,0.74,0.74,0.64,0.7,39278,0
+TOIIW.US,D,20220131,000000,0.7,0.865,0.7,0.78,51193,0
+TOIIW.US,D,20220201,000000,0.8495,0.89,0.7663,0.8,53308,0
+TOIIW.US,D,20220202,000000,0.89,0.91,0.89,0.89,7283,0
+TOIIW.US,D,20220204,000000,0.88,0.88,0.85,0.88,22000,0
+TOIIW.US,D,20220207,000000,0.8451,0.91,0.8399,0.91,13455,0
+TOIIW.US,D,20220208,000000,0.9225,0.9399,0.88,0.88,5700,0
+TOIIW.US,D,20220209,000000,0.9,0.98,0.7457,0.8376,64783,0
+TOIIW.US,D,20220210,000000,0.8501,1.13,0.85,1.01,26764,0
+TOIIW.US,D,20220215,000000,0.895,0.9375,0.8601,0.89,7800,0
+TOIIW.US,D,20220216,000000,0.8826,0.8826,0.8826,0.8826,200,0
+TOIIW.US,D,20220217,000000,0.9225,0.9225,0.82,0.83,109703,0
+TOIIW.US,D,20220218,000000,0.8295,0.9026,0.7401,0.7792,55622,0
+TOIIW.US,D,20220222,000000,0.9399,1.45,0.8522,0.87,9234,0
+TOIIW.US,D,20220223,000000,1.01,1.0112,0.61,0.629528,29336,0
+TOIIW.US,D,20220224,000000,0.769,0.9199,0.7192,0.7553,41387,0
+TOIIW.US,D,20220225,000000,0.8599,0.876,0.6969,0.787401,10308,0
+TOIIW.US,D,20220301,000000,0.77,0.89,0.77,0.8366,2700,0
+TOIIW.US,D,20220303,000000,0.8584,0.9699,0.8583,0.9699,82917,0
+TOIIW.US,D,20220304,000000,0.9616,1,0.9616,0.98,2043,0
+TOIIW.US,D,20220308,000000,0.9499,0.97,0.9499,0.97,600,0
+TOIIW.US,D,20220310,000000,0.9899,0.9899,0.7501,0.7502,5775,0
+TOIIW.US,D,20220311,000000,0.774,0.9399,0.774,0.9086,1206,0
+TOIIW.US,D,20220314,000000,0.9499,1,0.9421,0.9648,22722,0
+TOIIW.US,D,20220315,000000,1,1.02,0.895,0.9,11093,0
+TOIIW.US,D,20220316,000000,0.9,1.12,0.9,1.12,37311,0
+TOIIW.US,D,20220317,000000,1.1,1.1,1.05,1.07,4004,0
+TOIIW.US,D,20220322,000000,1.07,1.14,1.05,1.14,4001,0
+TOIIW.US,D,20220323,000000,1.12,1.14,1.0879,1.12,2100,0
+TOIIW.US,D,20220325,000000,1.13,1.16,1.06,1.16,14200,0
+TOIIW.US,D,20220328,000000,1.1,1.1,1.09,1.09,6279,0
+TOIIW.US,D,20220329,000000,1.1,1.1,1.05,1.08,5802,0
+TOIIW.US,D,20220331,000000,1.08,1.16,0.9991,1.15,43642,0
+TOIIW.US,D,20220401,000000,1.060075,1.060075,1.060075,1.060075,100,0
+TOIIW.US,D,20220404,000000,1.17,1.38,1.14,1.38,15400,0
+TOIIW.US,D,20220406,000000,1.36,1.41,1.35,1.3704,28020,0
+TOIIW.US,D,20220411,000000,1.22,1.22,1.18,1.18,970,0
+TOIIW.US,D,20220427,000000,1.1,1.1,0.98,0.9886,8900,0
+TOIIW.US,D,20220429,000000,0.98,1.05,0.98,1.05,2300,0
+TOIIW.US,D,20220502,000000,1.07,1.16,1,1.05,34740,0
+TOIIW.US,D,20220503,000000,1.11,1.15,1.1,1.15,6300,0
+TOIIW.US,D,20220504,000000,1.15,1.23,1.11,1.23,8640,0
+TOIIW.US,D,20220505,000000,1.22,1.22,1.2,1.2,2954,0
+TOIIW.US,D,20220510,000000,0.8,0.96,0.4518,0.96,27333,0
+TOIIW.US,D,20220511,000000,0.85,0.8901,0.7446,0.7825,9514,0
+TOIIW.US,D,20220513,000000,0.8,0.94,0.8,0.94,12500,0
+TOIIW.US,D,20220516,000000,0.9337,1.01,0.93,0.95,10224,0
+TOIIW.US,D,20220519,000000,0.95,1.15,0.95,1.15,37436,0
+TOIIW.US,D,20220520,000000,0.4701,1.3,0.4701,1.3,32868,0
+TOIIW.US,D,20220523,000000,1.0801,1.5,1.0101,1.46,5338,0
+TOIIW.US,D,20220524,000000,1.5029,1.5029,1.5029,1.5029,530,0
+TOIIW.US,D,20220525,000000,1.4982,1.4982,1.46,1.461,653,0
+TOIIW.US,D,20220526,000000,1.03,1.29,1.03,1.1371,10751,0
+TOIIW.US,D,20220527,000000,0.47,1.26,0.47,1.11,13972,0
+TOIIW.US,D,20220531,000000,0.9859,1.17,0.9093,1.09,2326,0
+TOIIW.US,D,20220601,000000,0.99,1.16,0.89,1.07,8937,0
+TOIIW.US,D,20220602,000000,1.05,1.05,0.6492,0.94,14303,0
+TOIIW.US,D,20220603,000000,1.23,1.23,0.781,0.8102,3090,0
+TOIIW.US,D,20220607,000000,0.7977,0.8,0.59,0.67,8179,0
+TOIIW.US,D,20220608,000000,0.5767,0.6596,0.5301,0.6596,10277,0
+TOIIW.US,D,20220609,000000,0.5996,0.6495,0.452,0.6105,8758,0
+TOIIW.US,D,20220610,000000,0.7305,0.7905,0.4732,0.61,12987,0
+TOIIW.US,D,20220613,000000,0.6704,0.8015,0.4436,0.5399,21243,0
+TOIIW.US,D,20220614,000000,0.5914,0.661,0.4563,0.5268,16265,0
+TOIIW.US,D,20220615,000000,0.52,0.8055,0.5002,0.61,18078,0
+TOIIW.US,D,20220616,000000,0.6701,0.9289,0.57,0.6684,24165,0
+TOIIW.US,D,20220617,000000,0.7284,0.9966,0.58,0.58,20018,0
+TOIIW.US,D,20220621,000000,0.5503,0.7799,0.5125,0.6054,19174,0
+TOIIW.US,D,20220622,000000,0.6655,0.8494,0.5369,0.7199,23468,0
+TOIIW.US,D,20220623,000000,0.7496,0.862,0.6,0.6034,12887,0
+TOIIW.US,D,20220624,000000,0.65,0.65,0.65,0.65,100,0
+TOIIW.US,D,20220627,000000,0.7119,0.9452,0.5015,0.6298,17120,0
+TOIIW.US,D,20220628,000000,0.63,0.63,0.63,0.63,401,0
+TOIIW.US,D,20220629,000000,0.6,0.6,0.5,0.51,4499,0
+TOIIW.US,D,20220630,000000,0.5,0.53,0.5,0.5,5324,0
+TOIIW.US,D,20220701,000000,0.54,0.5468,0.5001,0.5001,800,0
+TOIIW.US,D,20220705,000000,0.5,0.535,0.5,0.535,1128,0
+TOIIW.US,D,20220706,000000,0.54,0.6948,0.5002,0.5626,16167,0
+TOIIW.US,D,20220707,000000,0.6694,0.7698,0.5216,0.6374,17364,0
+TOIIW.US,D,20220708,000000,0.7671,0.9574,0.5105,0.62,19080,0
+TOIIW.US,D,20220711,000000,0.6817,0.8218,0.5215,0.6208,20284,0
+TOIIW.US,D,20220712,000000,0.6809,0.76,0.5214,0.61,9495,0
+TOIIW.US,D,20220713,000000,0.508,0.61,0.5017,0.6,9048,0
+TOIIW.US,D,20220714,000000,0.5994,0.7125,0.5038,0.6193,22756,0
+TOIIW.US,D,20220715,000000,0.5692,0.6999,0.5143,0.63,12712,0
+TOIIW.US,D,20220718,000000,0.5716,0.7359,0.5125,0.61,17914,0
+TOIIW.US,D,20220719,000000,0.6898,0.7245,0.58,0.62,11522,0
+TOIIW.US,D,20220720,000000,0.62,0.7358,0.52,0.52,9317,0
+TOIIW.US,D,20220721,000000,0.54,0.7158,0.54,0.6604,9192,0
+TOIIW.US,D,20220725,000000,0.611,0.9015,0.611,0.6688,8472,0
+TOIIW.US,D,20220726,000000,0.6088,0.7701,0.6088,0.7498,7604,0
+TOIIW.US,D,20220727,000000,0.6099,0.73,0.561,0.6605,4224,0
+TOIIW.US,D,20220728,000000,0.6987,0.74,0.67,0.67,670,0
+TOIIW.US,D,20220729,000000,0.6466,0.7207,0.62,0.7,3555,0
+TOIIW.US,D,20220801,000000,0.7,0.81,0.69,0.7,3619,0
+TOIIW.US,D,20220802,000000,0.608,0.608,0.608,0.608,128,0
+TOIIW.US,D,20220805,000000,0.615,0.6601,0.61,0.645,4145,0
+TOIIW.US,D,20220808,000000,0.66,0.66,0.64,0.64,1497,0
+TOIIW.US,D,20220809,000000,0.6956,0.7601,0.6956,0.7259,505,0
+TOIIW.US,D,20220810,000000,0.742,0.9099,0.7,0.89461,6409,0
+TOIIW.US,D,20220815,000000,0.9747,1.18,0.6458,0.7439,13275,0
+TOIIW.US,D,20220816,000000,0.88,1.18,0.7025,0.88,8506,0
+TOIIW.US,D,20220817,000000,0.74,0.87,0.684,0.7127,3485,0
+TOIIW.US,D,20220818,000000,0.7332,0.92,0.6748,0.7736,12529,0
+TOIIW.US,D,20220819,000000,0.74,0.8,0.7015,0.8,3105,0
+TOIIW.US,D,20220822,000000,0.7002,0.7701,0.691,0.7055,3735,0
+TOIIW.US,D,20220823,000000,0.69,0.8745,0.69,0.8018,3998,0
+TOIIW.US,D,20220824,000000,0.71,0.99,0.71,0.8997,3737,0
+TOIIW.US,D,20220825,000000,0.8897,0.8897,0.6842,0.6842,2702,0
+TOIIW.US,D,20220826,000000,1.2,1.2,0.8001,0.8896,13342,0
+TOIIW.US,D,20220829,000000,0.9,1.16,0.8218,0.8318,7307,0
+TOIIW.US,D,20220830,000000,0.9132,1.03,0.6801,0.9502,13899,0
+TOIIW.US,D,20220831,000000,1.04,1.16,0.7251,0.94,8956,0
+TOIIW.US,D,20220901,000000,0.7446,0.9848,0.6899,0.6899,7218,0
+TOIIW.US,D,20220902,000000,1.05,1.05,0.7306,0.7306,2564,0
+TOIIW.US,D,20220906,000000,1.14,1.14,0.8005,1.01,4385,0
+TOIIW.US,D,20220912,000000,0.8101,0.8101,0.8101,0.8101,2500,0
+TOIIW.US,D,20220915,000000,0.9172,1.18,0.6801,0.69,4387,0
+TOIIW.US,D,20220916,000000,0.73,0.73,0.71,0.71,3483,0
+TOIIW.US,D,20220922,000000,0.6051,0.6408,0.58,0.6,12977,0
+TOIIW.US,D,20220926,000000,0.6401,0.6802,0.5967,0.613,4426,0
+TOIIW.US,D,20220927,000000,0.653,0.653,0.58,0.58,600,0
+TOIIW.US,D,20220929,000000,0.559,0.5599,0.5,0.5,42695,0
+TOIIW.US,D,20220930,000000,0.55,0.565,0.49,0.5524,7262,0
+TOIIW.US,D,20221003,000000,0.6001,0.6001,0.6001,0.6001,414,0
+TOIIW.US,D,20221005,000000,0.5301,0.6726,0.5247,0.6424,3525,0
+TOIIW.US,D,20221006,000000,0.6666,0.7169,0.6091,0.6453,5341,0
+TOIIW.US,D,20221007,000000,0.67,0.7299,0.6629,0.6876,905,0
+TOIIW.US,D,20221010,000000,0.525,0.525,0.47,0.52,7706,0
+TOIIW.US,D,20221011,000000,0.524,0.524,0.524,0.524,8531,0
+TOIIW.US,D,20221013,000000,0.55,0.62,0.5063,0.62,72840,0
+TOIIW.US,D,20221019,000000,0.698,0.8899,0.5854,0.72,10977,0
+TOIIW.US,D,20221020,000000,0.8134,0.8134,0.6114,0.67,5693,0
+TOIIW.US,D,20221021,000000,0.8003,0.8398,0.7003,0.7003,1806,0
+TOIIW.US,D,20221024,000000,0.7702,0.8298,0.6321,0.68,4611,0
+TOIIW.US,D,20221025,000000,0.7786,0.8277,0.6868,0.6868,2429,0
+TOIIW.US,D,20221026,000000,0.7467,0.8425,0.6789,0.7971,4906,0
+TOIIW.US,D,20221028,000000,0.61,0.6678,0.5648,0.6501,2350,0
+TOIIW.US,D,20221031,000000,0.6501,0.6801,0.6501,0.6801,120334,0
+TOIIW.US,D,20221101,000000,0.5801,0.5801,0.53,0.53,8141,0
+TOIIW.US,D,20221102,000000,0.7097,0.77,0.52,0.52,7816,0
+TOIIW.US,D,20221103,000000,0.5854,0.6094,0.47,0.47,13130,0
+TOIIW.US,D,20221104,000000,0.4331,0.47,0.2814,0.4,49793,0
+TOIIW.US,D,20221107,000000,0.4,0.45,0.4,0.4,4136,0
+TOIIW.US,D,20221108,000000,0.3574,0.4001,0.3574,0.39,4342,0
+TOIIW.US,D,20221109,000000,0.35,0.4298,0.32,0.36,116863,0
+TOIIW.US,D,20221110,000000,0.358,0.38,0.3113,0.33,5410,0
+TOIIW.US,D,20221111,000000,0.221,0.2798,0.1591,0.1608,43039,0
+TOIIW.US,D,20221114,000000,0.1607,0.1612,0.1607,0.1608,4747,0
+TOIIW.US,D,20221115,000000,0.1607,0.182,0.1607,0.1701,13065,0
+TOIIW.US,D,20221116,000000,0.17,0.17,0.17,0.17,1202,0
+TOIIW.US,D,20221117,000000,0.1701,0.1778,0.1624,0.166,269302,0
+TOIIW.US,D,20221118,000000,0.1657,0.166,0.1657,0.166,2100,0
+TOIIW.US,D,20221121,000000,0.16,0.1601,0.146,0.146,15701,0
+TOIIW.US,D,20221122,000000,0.14,0.16,0.13,0.15,146901,0
+TOIIW.US,D,20221128,000000,0.14,0.14,0.1216,0.13,9205,0
+TOIIW.US,D,20221129,000000,0.13,0.13,0.13,0.13,6300,0
+TOIIW.US,D,20221130,000000,0.125,0.147501,0.125,0.125,5101,0
+TOIIW.US,D,20221201,000000,0.12,0.1201,0.12,0.1201,2800,0
+TOIIW.US,D,20221202,000000,0.1251,0.1251,0.1251,0.1251,1002,0
+TOIIW.US,D,20221205,000000,0.12,0.12,0.089999,0.09,24258,0
+TOIIW.US,D,20221206,000000,0.0901,0.0901,0.09,0.09,6361,0
+TOIIW.US,D,20221207,000000,0.09,0.09,0.09,0.09,5400,0
+TOIIW.US,D,20221208,000000,0.1,0.1,0.1,0.1,500,0
+TOIIW.US,D,20221209,000000,0.12,0.12,0.12,0.12,383,0
+TOIIW.US,D,20221212,000000,0.11,0.1198,0.11,0.1198,2500,0
+TOIIW.US,D,20221213,000000,0.11,0.11,0.06,0.07,31042,0
+TOIIW.US,D,20221215,000000,0.0622,0.0622,0.06,0.06,1762,0
+TOIIW.US,D,20221216,000000,0.0551,0.05755,0.0551,0.05755,750,0
+TOIIW.US,D,20221221,000000,0.0798,0.09,0.0797,0.0886,10408,0
+TOIIW.US,D,20221222,000000,0.1,0.13,0.1,0.115,11717,0
+TOIIW.US,D,20221223,000000,0.1228,0.1425,0.1228,0.13,15298,0
+TOIIW.US,D,20221228,000000,0.12,0.1301,0.12,0.1301,4788,0
+TOIIW.US,D,20221229,000000,0.12,0.1367,0.12,0.122499,14795,0
+TOIIW.US,D,20221230,000000,0.137,0.137,0.1101,0.1101,284,0
+TOIIW.US,D,20230103,000000,0.148255,0.1499,0.1219,0.13,230308,0
+TOIIW.US,D,20230104,000000,0.132,0.132,0.132,0.132,2000,0
+TOIIW.US,D,20230105,000000,0.12,0.1224,0.12,0.1223,300,0
+TOIIW.US,D,20230106,000000,0.11745,0.12,0.11745,0.12,1001,0
+TOIIW.US,D,20230111,000000,0.12,0.12,0.11,0.11,1100,0
+TOIIW.US,D,20230113,000000,0.12,0.15,0.12,0.14,10400,0
+TOIIW.US,D,20230117,000000,0.15,0.163675,0.15,0.160101,4720,0
+TOIIW.US,D,20230118,000000,0.2209,0.2313,0.17,0.17,2153,0
+TOIIW.US,D,20230119,000000,0.18,0.18,0.18,0.18,200,0
+TOIIW.US,D,20230120,000000,0.17,0.17,0.1691,0.1691,200,0
+TOIIW.US,D,20230123,000000,0.1771,0.1787,0.14,0.14,810,0
+TOIIW.US,D,20230124,000000,0.13,0.14,0.13,0.13,2001,0
+TOIIW.US,D,20230125,000000,0.143,0.217,0.143,0.1797,2840,0
+TOIIW.US,D,20230126,000000,0.1876,0.1964,0.11,0.122,9586,0
+TOIIW.US,D,20230127,000000,0.1786,0.184,0.122,0.122,4143,0
+TOIIW.US,D,20230130,000000,0.1458,0.155,0.1,0.1,1315,0
+TOIIW.US,D,20230131,000000,0.1449,0.1516,0.105,0.12,7908,0
+TOIIW.US,D,20230201,000000,0.12,0.12,0.12,0.12,391,0
+TOIIW.US,D,20230202,000000,0.12,0.12,0.12,0.12,100,0
+TOIIW.US,D,20230206,000000,0.13,0.130201,0.13,0.130201,774,0
+TOIIW.US,D,20230223,000000,0.17,0.17,0.17,0.17,100,0
+TOIIW.US,D,20230308,000000,0.16,0.16,0.155,0.16,71127,0
+TOIIW.US,D,20230313,000000,0.117,0.117,0.117,0.117,200,0
+TOIIW.US,D,20230315,000000,0.115,0.115,0.115,0.115,1144,0
+TOIIW.US,D,20230316,000000,0.11435,0.115,0.0504,0.1,5355,0
+TOIIW.US,D,20230317,000000,0.1692,0.1772,0.0801,0.095,8082,0
+TOIIW.US,D,20230320,000000,0.1768,0.1768,0.0508,0.0948,26422,0
+TOIIW.US,D,20230321,000000,0.1114,0.1673,0.0505,0.085,14695,0
+TOIIW.US,D,20230322,000000,0.095,0.1772,0.0851,0.0896,10764,0
+TOIIW.US,D,20230323,000000,0.165,0.1675,0.0604,0.1111,11020,0
+TOIIW.US,D,20230324,000000,0.1575,0.1575,0.0847,0.0859,4432,0
+TOIIW.US,D,20230327,000000,0.1768,0.1772,0.0648,0.0901,10548,0
+TOIIW.US,D,20230328,000000,0.1772,0.1772,0.0831,0.0831,1396,0
+TOIIW.US,D,20230329,000000,0.1768,0.1768,0.0651,0.0651,16136,0
+TOIIW.US,D,20230403,000000,0.0602,0.0659,0.0601,0.0659,6900,0
+TOIIW.US,D,20230404,000000,0.0659,0.0659,0.0659,0.0659,200,0
+TOIIW.US,D,20230406,000000,0.0606,0.065,0.0352,0.058,6651,0
+TOIIW.US,D,20230410,000000,0.129,0.129,0.058,0.0629,2217,0
+TOIIW.US,D,20230411,000000,0.1165,0.1165,0.0505,0.07,7590,0
+TOIIW.US,D,20230412,000000,0.0604,0.073391,0.0604,0.073391,831,0
+TOIIW.US,D,20230413,000000,0.07,0.0793,0.07,0.0793,694,0
+TOIIW.US,D,20230414,000000,0.0872,0.0872,0.062,0.0796,4023,0
+TOIIW.US,D,20230417,000000,0.0835,0.0835,0.0812,0.0812,502,0
+TOIIW.US,D,20230418,000000,0.0786,0.0808,0.0764,0.08,799,0
+TOIIW.US,D,20230420,000000,0.0597,0.0644,0.0597,0.0644,2100,0
+TOIIW.US,D,20230424,000000,0.055,0.0695,0.055,0.0695,802,0
+TOIIW.US,D,20230425,000000,0.1191,0.1191,0.061,0.061,10988,0
+TOIIW.US,D,20230427,000000,0.0621,0.107,0.0369,0.0775,4323,0
+TOIIW.US,D,20230428,000000,0.0941,0.0941,0.0476,0.0532,4406,0
+TOIIW.US,D,20230509,000000,0.0532,0.0532,0.0532,0.0532,1082,0
+TOIIW.US,D,20230510,000000,0.0789,0.0789,0.0632,0.0632,650,0
+TOIIW.US,D,20230511,000000,0.0872,0.0872,0.0698,0.0757,650,0
+TOIIW.US,D,20230512,000000,0.0525,0.0528,0.05,0.0523,623,0
+TOIIW.US,D,20230515,000000,0.0523,0.0523,0.0523,0.0523,123,0
+TOIIW.US,D,20230516,000000,0.0511,0.0516,0.0511,0.0516,843,0
+TOIIW.US,D,20230518,000000,0.0257,0.0257,0.0257,0.0257,150,0
+TOIIW.US,D,20230522,000000,0.0404,0.0582,0.0306,0.031,14106,0
+TOIIW.US,D,20230523,000000,0.036,0.0533,0.036,0.05,4172,0
+TOIIW.US,D,20230524,000000,0.0327,0.0363,0.0327,0.036,4228,0
+TOIIW.US,D,20230525,000000,0.05,0.0512,0.05,0.0512,303,0
+TOIIW.US,D,20230526,000000,0.0524,0.0525,0.05,0.0523,33631,0
+TOIIW.US,D,20230530,000000,0.0521,0.0524,0.05,0.0524,4719,0
+TOIIW.US,D,20230531,000000,0.0361,0.0364,0.036,0.036,1617,0
+TOIIW.US,D,20230601,000000,0.0363,0.05,0.036,0.0383,999,0
+TOIIW.US,D,20230602,000000,0.0499,0.0499,0.0499,0.0499,1634,0
+TOIIW.US,D,20230605,000000,0.05,0.05,0.05,0.05,5330,0
+TOIIW.US,D,20230606,000000,0.0499,0.0499,0.0499,0.0499,1000,0
+TOIIW.US,D,20230607,000000,0.0497,0.0499,0.0365,0.0365,2976,0
+TOIIW.US,D,20230608,000000,0.0541,0.0642,0.0541,0.0642,932,0
+TOIIW.US,D,20230609,000000,0.09,0.12,0.041,0.0502,51713,0
+TOIIW.US,D,20230612,000000,0.0638,0.0895,0.0536,0.06,18527,0
+TOIIW.US,D,20230613,000000,0.068751,0.068751,0.059,0.06,1778,0
+TOIIW.US,D,20230614,000000,0.0594,0.06,0.0565,0.0565,1660,0
+TOIIW.US,D,20230615,000000,0.0773,0.08875,0.052,0.057,13139,0
+TOIIW.US,D,20230620,000000,0.057505,0.057505,0.057505,0.057505,1000,0
+TOIIW.US,D,20230621,000000,0.05,0.05,0.0469,0.0469,2700,0
+TOIIW.US,D,20230623,000000,0.0664,0.0698,0.0597,0.0597,1390,0
+TOIIW.US,D,20230626,000000,0.0353,0.0597,0.0275,0.0436,4770,0
+TOIIW.US,D,20230627,000000,0.0282,0.0627,0.0282,0.0422,11677,0
+TOIIW.US,D,20230628,000000,0.0376,0.0376,0.036,0.036,6015,0
+TOIIW.US,D,20230629,000000,0.0495,0.0565,0.0276,0.0276,33059,0
+TOIIW.US,D,20230630,000000,0.0278,0.0568,0.0278,0.0279,23041,0
+TOIIW.US,D,20230703,000000,0.0279,0.0315,0.022,0.0287,50949,0
+TOIIW.US,D,20230705,000000,0.0484,0.05,0.03,0.03,10889,0
+TOIIW.US,D,20230706,000000,0.026,0.0352,0.0221,0.0221,19235,0
+TOIIW.US,D,20230707,000000,0.0247,0.0484,0.0226,0.0321,84450,0
+TOIIW.US,D,20230710,000000,0.0266,0.0266,0.0266,0.0266,614,0
+TOIIW.US,D,20230713,000000,0.026,0.0329,0.0258,0.0265,19828,0
+TOIIW.US,D,20230714,000000,0.030751,0.030751,0.0265,0.0265,5000,0
+TOIIW.US,D,20230717,000000,0.027,0.0474,0.027,0.045,221023,0
+TOIIW.US,D,20230718,000000,0.026685,0.14,0.026685,0.0798,98611,0
+TOIIW.US,D,20230719,000000,0.077,0.0851,0.077,0.085,74145,0
+TOIIW.US,D,20230720,000000,0.085,0.085,0.041,0.0576,12036,0
+TOIIW.US,D,20230721,000000,0.09,0.11,0.0525,0.06,27539,0
+TOIIW.US,D,20230724,000000,0.1,0.1,0.07,0.07,13006,0
+TOIIW.US,D,20230725,000000,0.0707,0.0707,0.0572,0.0632,8602,0
+TOIIW.US,D,20230727,000000,0.086,0.115,0.086,0.1048,68007,0
+TOIIW.US,D,20230728,000000,0.13,0.14,0.1,0.1012,76633,0
+TOIIW.US,D,20230731,000000,0.0823,0.1,0.08,0.08,20599,0
+TOIIW.US,D,20230801,000000,0.08,0.101,0.07,0.101,9228,0
+TOIIW.US,D,20230802,000000,0.101,0.101,0.08,0.08,501,0
+TOIIW.US,D,20230803,000000,0.08745,0.0909,0.056,0.0909,6275,0
+TOIIW.US,D,20230804,000000,0.0641,0.1127,0.0637,0.1127,48294,0
+TOIIW.US,D,20230807,000000,0.12,0.13,0.12,0.13,1260,0
+TOIIW.US,D,20230808,000000,0.08,0.1,0.0563,0.1,18830,0
+TOIIW.US,D,20230809,000000,0.0737,0.09,0.0737,0.09,11592,0
+TOIIW.US,D,20230810,000000,0.0616,0.105,0.058,0.1015,6692,0
+TOIIW.US,D,20230811,000000,0.07,0.070101,0.07,0.070101,10215,0
+TOIIW.US,D,20230814,000000,0.0709,0.0709,0.06,0.06,2137,0
+TOIIW.US,D,20230815,000000,0.0642,0.088,0.06,0.06,7884,0
+TOIIW.US,D,20230816,000000,0.05,0.05,0.05,0.05,4900,0
+TOIIW.US,D,20230818,000000,0.058,0.058,0.058,0.058,643,0
+TOIIW.US,D,20230821,000000,0.058,0.058,0.058,0.058,5039,0
+TOIIW.US,D,20230823,000000,0.058,0.08,0.04,0.08,38836,0
+TOIIW.US,D,20230824,000000,0.06,0.07,0.041,0.07,13112,0
+TOIIW.US,D,20230829,000000,0.0505,0.0505,0.05,0.05,340,0
+TOIIW.US,D,20230830,000000,0.05,0.0792,0.05,0.0771,13999,0
+TOIIW.US,D,20230831,000000,0.0708,0.0708,0.0708,0.0708,100,0
+TOIIW.US,D,20230905,000000,0.0701,0.08,0.0701,0.08,800,0
+TOIIW.US,D,20230908,000000,0.08,0.08,0.08,0.08,560,0
+TOIIW.US,D,20230911,000000,0.09,0.1525,0.09,0.1352,13547,0
+TOIIW.US,D,20230912,000000,0.14,0.15,0.1328,0.1328,9854,0
+TOIIW.US,D,20230913,000000,0.13,0.155,0.1058,0.155,6866,0
+TOIIW.US,D,20230914,000000,0.17,0.2125,0.17,0.2125,1705,0
+TOIIW.US,D,20230915,000000,0.18,0.18,0.12,0.12,6360,0
+TOIIW.US,D,20230918,000000,0.1545,0.1545,0.1358,0.1358,3582,0
+TOIIW.US,D,20230921,000000,0.085,0.11,0.085,0.11,302,0
+TOIIW.US,D,20230926,000000,0.156776,0.156776,0.092099,0.0921,7093,0
+TOIIW.US,D,20230927,000000,0.092478,0.12,0.092478,0.1105,1688,0
+TOIIW.US,D,20230928,000000,0.118515,0.118515,0.09,0.0919,1448,0
+TOIIW.US,D,20231002,000000,0.0656,0.1,0.06,0.09,106248,0
+TOIIW.US,D,20231003,000000,0.07,0.07,0.07,0.07,419,0
+TOIIW.US,D,20231006,000000,0.1188,0.1188,0.1188,0.1188,100,0
+TOIIW.US,D,20231009,000000,0.1188,0.12,0.0833,0.0833,1029,0
+TOIIW.US,D,20231024,000000,0.07,0.07,0.07,0.07,2741,0
+TOIIW.US,D,20231026,000000,0.07,0.0759,0.07,0.07405,18828,0
+TOIIW.US,D,20231027,000000,0.07,0.1358,0.07,0.1,24514,0
+TOIIW.US,D,20231030,000000,0.1264,0.16875,0.1264,0.1401,7356,0
+TOIIW.US,D,20231101,000000,0.1758,0.2,0.1675,0.19,12363,0
+TOIIW.US,D,20231107,000000,0.1659,0.1659,0.1659,0.1659,100,0
+TOIIW.US,D,20231108,000000,0.14,0.14,0.14,0.14,400,0
+TOIIW.US,D,20231109,000000,0.17,0.22,0.17,0.22,9100,0
+TOIIW.US,D,20231115,000000,0.195,0.2575,0.195,0.2575,2659,0
+TOIIW.US,D,20231121,000000,0.1651,0.2075,0.158,0.1936,2147,0
+TOIIW.US,D,20231122,000000,0.365,0.365,0.1225,0.1801,3909,0
+TOIIW.US,D,20231124,000000,0.181,0.205,0.181,0.2049,5301,0
+TOIIW.US,D,20231127,000000,0.3133,0.3133,0.21,0.21,2463,0
+TOIIW.US,D,20231129,000000,0.25,0.25,0.175,0.175,4840,0
+TOIIW.US,D,20231130,000000,0.18,0.18,0.1799,0.18,2531,0
+TOIIW.US,D,20231201,000000,0.125,0.125,0.125,0.125,4193,0
+TOIIW.US,D,20231214,000000,0.15,0.2025,0.15,0.2025,4451,0
+TOIIW.US,D,20231219,000000,0.202,0.2024,0.2,0.2019,804,0
+TOIIW.US,D,20231220,000000,0.2,0.2,0.2,0.2,401,0
+TOIIW.US,D,20231226,000000,0.2079,0.2079,0.2,0.2,500,0
+TOIIW.US,D,20240111,000000,0.13,0.13,0.1275,0.1275,2573,0
+TOIIW.US,D,20240119,000000,0.125,0.125,0.125,0.125,200,0
+TOIIW.US,D,20240125,000000,0.19,0.19,0.19,0.19,19006,0
+TOIIW.US,D,20240126,000000,0.18,0.2099,0.18,0.2099,22799,0
+TOIIW.US,D,20240129,000000,0.2,0.2,0.2,0.2,198,0
+TOIIW.US,D,20240130,000000,0.2,0.2,0.2,0.2,550,0
+TOIIW.US,D,20240201,000000,0.23,0.2301,0.2249,0.2249,19723,0
+TOIIW.US,D,20240205,000000,0.23,0.23,0.23,0.23,15302,0
+TOIIW.US,D,20240207,000000,0.240101,0.240188,0.2375,0.2375,700,0
+TOIIW.US,D,20240209,000000,0.247027,0.3699,0.2451,0.27375,20213,0
+TOIIW.US,D,20240212,000000,0.2576,0.2698,0.2403,0.255,6452,0
+TOIIW.US,D,20240213,000000,0.251,0.251,0.2401,0.2401,1340,0
+TOIIW.US,D,20240214,000000,0.3089,0.3089,0.2575,0.2575,1050,0
+TOIIW.US,D,20240215,000000,0.2775,0.2775,0.24,0.2418,2057,0
+TOIIW.US,D,20240227,000000,0.2749,0.2749,0.24,0.26,49017,0
+TOIIW.US,D,20240304,000000,0.23,0.2975,0.2201,0.2975,16899,0
+TOIIW.US,D,20240307,000000,0.2724,0.2724,0.2724,0.2724,376,0
+TOIIW.US,D,20240308,000000,0.2723,0.2798,0.2474,0.2798,2847,0
+TOIIW.US,D,20240319,000000,0.2475,0.2475,0.2475,0.2475,300,0
+TOIIW.US,D,20240321,000000,0.200001,0.22,0.200001,0.22,2000,0
+TOIIW.US,D,20240322,000000,0.2001,0.2001,0.2,0.2,200,0
+TOIIW.US,D,20240405,000000,0.217,0.2203,0.1968,0.2195,4654,0
+TOIIW.US,D,20240410,000000,0.2475,0.2475,0.2,0.2,77868,0
+TOIIW.US,D,20240411,000000,0.1818,0.1899,0.18,0.18,1702,0
+TOIIW.US,D,20240412,000000,0.2101,0.2249,0.19,0.19,4691,0
+TOIIW.US,D,20240417,000000,0.2375,0.2375,0.155,0.2255,895,0
+TOIIW.US,D,20240429,000000,0.23,0.23,0.23,0.23,100,0
+TOIIW.US,D,20240430,000000,0.2094,0.2325,0.1972,0.1972,420,0
+TOIIW.US,D,20240501,000000,0.182,0.182,0.182,0.182,200,0
+TOIIW.US,D,20240502,000000,0.172,0.172,0.172,0.172,500,0
+TOIIW.US,D,20240508,000000,0.17,0.17,0.075,0.1168,122563,0
+TOIIW.US,D,20240509,000000,0.0996,0.0996,0.0996,0.0996,207,0
+TOIIW.US,D,20240515,000000,0.0758,0.0897,0.025,0.0425,15702,0
+TOIIW.US,D,20240516,000000,0.0716,0.0998,0.07,0.0998,6384,0
+TOIIW.US,D,20240524,000000,0.0504,0.0986,0.0273,0.0443,280748,0
+TOIIW.US,D,20240528,000000,0.0495,0.0495,0.021,0.021,293215,0
+TOIIW.US,D,20240529,000000,0.025,0.0295,0.0197,0.0197,76735,0
+TOIIW.US,D,20240530,000000,0.0297,0.0297,0.027,0.027,18153,0
+TOIIW.US,D,20240531,000000,0.0267,0.0268,0.016,0.016,5499,0
+TOIIW.US,D,20240603,000000,0.0171,0.0396,0.016,0.0315,36213,0
+TOIIW.US,D,20240604,000000,0.0297,0.0297,0.0296,0.0296,7002,0
+TOIIW.US,D,20240605,000000,0.0167,0.0167,0.0167,0.0167,185,0
+TOIIW.US,D,20240606,000000,0.0363,0.0363,0.0238,0.0293,7548,0
+TOIIW.US,D,20240607,000000,0.023349,0.023349,0.0174,0.0233,2120,0
+TOIIW.US,D,20240610,000000,0.018,0.023,0.018,0.023,6635,0
+TOIIW.US,D,20240611,000000,0.0399,0.0399,0.0182,0.0182,5443,0
+TOIIW.US,D,20240614,000000,0.0207,0.038,0.0207,0.0213,91626,0
+TOIIW.US,D,20240617,000000,0.024,0.024,0.024,0.024,1261,0
+TOIIW.US,D,20240618,000000,0.0186,0.022,0.0186,0.022,25942,0
+TOIIW.US,D,20240620,000000,0.0192,0.028,0.0192,0.027,53451,0
+TOIIW.US,D,20240621,000000,0.0225,0.0279,0.0221,0.0225,289327,0
+TOIIW.US,D,20240624,000000,0.0224,0.028,0.0221,0.0222,22901,0
+TOIIW.US,D,20240625,000000,0.0226,0.0269,0.0226,0.0251,19010,0
+TOIIW.US,D,20240626,000000,0.0268,0.027,0.0232,0.0269,23074,0
+TOIIW.US,D,20240627,000000,0.0235,0.027,0.0204,0.0269,34813,0
+TOIIW.US,D,20240628,000000,0.0263,0.0263,0.0203,0.0263,6009,0
+TOIIW.US,D,20240701,000000,0.021,0.0262,0.0201,0.026,4015,0
+TOIIW.US,D,20240702,000000,0.0201,0.0255,0.0185,0.0255,9960,0
+TOIIW.US,D,20240703,000000,0.02,0.0201,0.0185,0.0185,16157,0
+TOIIW.US,D,20240705,000000,0.025,0.025,0.025,0.025,232,0
+TOIIW.US,D,20240708,000000,0.025,0.025,0.0249,0.0249,6246,0
+TOIIW.US,D,20240709,000000,0.027,0.027,0.023,0.0269,10600,0
+TOIIW.US,D,20240710,000000,0.021,0.0266,0.0185,0.0185,2565,0
+TOIIW.US,D,20240711,000000,0.0255,0.0263,0.022,0.024,6780,0
+TOIIW.US,D,20240712,000000,0.0185,0.024,0.0185,0.0238,5946,0
+TOIIW.US,D,20240716,000000,0.0237,0.0237,0.0237,0.0237,260,0
+TOIIW.US,D,20240718,000000,0.0235,0.0236,0.021101,0.021101,12226,0
+TOIIW.US,D,20240719,000000,0.0269,0.0269,0.0269,0.0269,257,0
+TOIIW.US,D,20240722,000000,0.0268,0.0269,0.0268,0.0269,440,0
+TOIIW.US,D,20240726,000000,0.020041,0.0262,0.020041,0.021,1363,0
+TOIIW.US,D,20240729,000000,0.02,0.0232,0.02,0.0232,362,0
+TOIIW.US,D,20240730,000000,0.025,0.025,0.0232,0.025,600,0
+TOIIW.US,D,20240802,000000,0.02,0.0219,0.0186,0.0219,6784,0
+TOIIW.US,D,20240805,000000,0.0185,0.02025,0.0161,0.0161,29720,0
+TOIIW.US,D,20240808,000000,0.0181,0.0265,0.0162,0.0264,17911,0
+TOIIW.US,D,20240809,000000,0.021,0.0264,0.021,0.0264,3072,0
+TOIIW.US,D,20240812,000000,0.0163,0.0269,0.0163,0.0269,5227,0
+TOIIW.US,D,20240813,000000,0.0268,0.027,0.02355,0.027,27410,0
+TOIIW.US,D,20240816,000000,0.0229,0.0229,0.0162,0.022,4609,0
+TOIIW.US,D,20240819,000000,0.02,0.022,0.02,0.020386,1320,0
+TOIIW.US,D,20240820,000000,0.02,0.02,0.02,0.02,512,0
+TOIIW.US,D,20240821,000000,0.0172,0.0199,0.016,0.0199,8695,0
+TOIIW.US,D,20240823,000000,0.0156,0.017,0.0156,0.017,6547,0
+TOIIW.US,D,20240826,000000,0.018474,0.0185,0.0184,0.0185,5013,0
+TOIIW.US,D,20240827,000000,0.0157,0.0157,0.0102,0.0135,116094,0
+TOIIW.US,D,20240828,000000,0.0135,0.0135,0.0135,0.0135,3109,0
+TOIIW.US,D,20240829,000000,0.0116,0.0135,0.0116,0.0116,14850,0
+TOIIW.US,D,20240830,000000,0.0125,0.0154,0.0125,0.0154,3024,0
+TOIIW.US,D,20240903,000000,0.013,0.0168,0.0115,0.0115,15408,0
+TOIIW.US,D,20240904,000000,0.0159,0.0159,0.0159,0.0159,100,0
+TOIIW.US,D,20240905,000000,0.0125,0.0154,0.0125,0.0154,15147,0
+TOIIW.US,D,20240906,000000,0.0174,0.0174,0.016,0.016,200,0
+TOIIW.US,D,20240909,000000,0.0121,0.019,0.0101,0.0189,53431,0
+TOIIW.US,D,20240911,000000,0.0107,0.0189,0.0105,0.0189,6494,0
+TOIIW.US,D,20240912,000000,0.0104,0.0177,0.0103,0.0163,8621,0
+TOIIW.US,D,20240913,000000,0.0189,0.0189,0.0189,0.0189,5115,0
+TOIIW.US,D,20240916,000000,0.019,0.019,0.0106,0.0106,1072,0
+TOIIW.US,D,20240917,000000,0.011,0.0111,0.011,0.0111,1800,0
+TOIIW.US,D,20240919,000000,0.01535,0.01535,0.012,0.0144,302,0
+TOIIW.US,D,20240920,000000,0.0145,0.0155,0.012,0.0147,5917,0
+TOIIW.US,D,20240923,000000,0.0187,0.0187,0.0187,0.0187,10100,0
+TOIIW.US,D,20240924,000000,0.016,0.0165,0.0142,0.0142,58758,0
+TOIIW.US,D,20240925,000000,0.0112,0.0188,0.0112,0.0188,5227,0
+TOIIW.US,D,20240926,000000,0.0179,0.018066,0.0114,0.0178,5976,0
+TOIIW.US,D,20240930,000000,0.038,0.038,0.02,0.02,1348084,0
+TOIIW.US,D,20241001,000000,0.0298,0.03,0.023,0.0233,343337,0
+TOIIW.US,D,20241002,000000,0.0222,0.0266,0.0222,0.0225,94771,0
+TOIIW.US,D,20241003,000000,0.020637,0.027,0.0205,0.0264,77971,0
+TOIIW.US,D,20241004,000000,0.0228,0.0261,0.02,0.022,45335,0
+TOIIW.US,D,20241007,000000,0.0205,0.0205,0.0205,0.0205,3594,0
+TOIIW.US,D,20241008,000000,0.0205,0.0229,0.0202,0.0227,37785,0
+TOIIW.US,D,20241009,000000,0.0253,0.0254,0.025,0.0254,65133,0
+TOIIW.US,D,20241010,000000,0.0207,0.0253,0.0207,0.0212,9817,0
+TOIIW.US,D,20241011,000000,0.0212,0.0213,0.0202,0.0202,8628,0
+TOIIW.US,D,20241014,000000,0.020101,0.0203,0.02,0.02,12492,0
+TOIIW.US,D,20241017,000000,0.02,0.0202,0.02,0.0202,3232,0
+TOIIW.US,D,20241018,000000,0.02,0.0249,0.02,0.0249,1831,0
+TOIIW.US,D,20241022,000000,0.0202,0.02286,0.02,0.02,5845,0
+TOIIW.US,D,20241023,000000,0.02,0.02,0.02,0.02,3331,0
+TOIIW.US,D,20241024,000000,0.02,0.0237,0.012,0.0237,20729,0
+TOIIW.US,D,20241028,000000,0.0144,0.019289,0.0144,0.019289,4950,0
+TOIIW.US,D,20241101,000000,0.019,0.0193,0.019,0.0193,7345,0
+TOIIW.US,D,20241104,000000,0.0149,0.0149,0.0101,0.0101,58225,0
+TOIIW.US,D,20241105,000000,0.018575,0.0197,0.01,0.012,213547,0
+TOIIW.US,D,20241106,000000,0.012002,0.0125,0.012,0.012,23758,0
+TOIIW.US,D,20241112,000000,0.0141,0.0147,0.0132,0.0132,14001,0
+TOIIW.US,D,20241113,000000,0.015749,0.015749,0.0151,0.0151,5700,0
+TOIIW.US,D,20241114,000000,0.013934,0.0147,0.013934,0.0147,1583,0
+TOIIW.US,D,20241115,000000,0.0138,0.014143,0.0138,0.014099,4074,0
+TOIIW.US,D,20241118,000000,0.0141,0.019,0.0141,0.015,7182,0
+TOIIW.US,D,20241120,000000,0.015,0.015,0.012,0.0121,13307,0
+TOIIW.US,D,20241121,000000,0.014374,0.0147,0.0121,0.0122,976,0
+TOIIW.US,D,20241122,000000,0.0122,0.0122,0.012,0.012,847,0
+TOIIW.US,D,20241125,000000,0.012,0.012,0.012,0.012,10656,0
+TOIIW.US,D,20241126,000000,0.015351,0.017748,0.012,0.0149,41556,0
+TOIIW.US,D,20241127,000000,0.0189,0.0189,0.0189,0.0189,5917,0
+TOIIW.US,D,20241129,000000,0.0189,0.0189,0.016,0.0189,13221,0
+TOIIW.US,D,20241202,000000,0.0122,0.0178,0.0121,0.0122,929,0
+TOIIW.US,D,20241203,000000,0.0168,0.0168,0.0168,0.0168,13765,0
+TOIIW.US,D,20241204,000000,0.015,0.015,0.015,0.015,311,0
+TOIIW.US,D,20241205,000000,0.0158,0.0158,0.01,0.0158,36599,0
+TOIIW.US,D,20241209,000000,0.0125,0.0125,0.0125,0.0125,450,0
+TOIIW.US,D,20241212,000000,0.0126,0.0126,0.0102,0.0104,28119,0
+TOIIW.US,D,20241213,000000,0.0141,0.0164,0.0103,0.0104,23955,0
+TOIIW.US,D,20241216,000000,0.0104,0.0104,0.01,0.01,19053,0
+TOIIW.US,D,20241217,000000,0.01,0.01,0.0088,0.009,6505,0
+TOIIW.US,D,20241218,000000,0.0091,0.0098,0.0091,0.0098,5605,0
+TOIIW.US,D,20241219,000000,0.0098,0.0114,0.008,0.0114,16992,0
+TOIIW.US,D,20241220,000000,0.01,0.01,0.01,0.01,23115,0
+TOIIW.US,D,20241223,000000,0.012,0.0128,0.0051,0.0094,19508,0
+TOIIW.US,D,20241226,000000,0.0119,0.012,0.0094,0.0094,62852,0
+TOIIW.US,D,20241227,000000,0.0085,0.011,0.0063,0.0109,125106,0
+TOIIW.US,D,20241230,000000,0.0086,0.01,0.0076,0.009,91279,0
+TOIIW.US,D,20241231,000000,0.0085,0.012,0.0052,0.0052,366016,0
+TOIIW.US,D,20250102,000000,0.0084,0.0096,0.0071,0.0094,47078,0
+TOIIW.US,D,20250103,000000,0.0094,0.0105,0.0085,0.0105,4400,0
+TOIIW.US,D,20250106,000000,0.0086,0.012,0.0086,0.012,55212,0
+TOIIW.US,D,20250107,000000,0.012,0.0156,0.0095,0.0156,16893,0
+TOIIW.US,D,20250108,000000,0.0155,0.0156,0.0155,0.0156,2567,0
+TOIIW.US,D,20250110,000000,0.0156,0.0156,0.0156,0.0156,4904,0
+TOIIW.US,D,20250113,000000,0.013,0.0153,0.0105,0.0153,15223,0
+TOIIW.US,D,20250114,000000,0.0114,0.0143,0.0114,0.0116,28022,0
+TOIIW.US,D,20250115,000000,0.0145,0.0165,0.0131,0.0159,39347,0
+TOIIW.US,D,20250116,000000,0.0149,0.018,0.0149,0.016,45972,0
+TOIIW.US,D,20250117,000000,0.016,0.02,0.016,0.02,15604,0
+TOIIW.US,D,20250121,000000,0.0144,0.022,0.013,0.017,60392,0
+TOIIW.US,D,20250122,000000,0.0146,0.0275,0.0146,0.02245,102558,0
+TOIIW.US,D,20250123,000000,0.0225,0.0225,0.0175,0.0225,27823,0
+TOIIW.US,D,20250124,000000,0.0201,0.0223,0.0201,0.0223,23901,0
+TOIIW.US,D,20250127,000000,0.0267,0.0566,0.025,0.03,219421,0
+TOIIW.US,D,20250128,000000,0.0405,0.0498,0.0292,0.0424,23388,0
+TOIIW.US,D,20250129,000000,0.0418,0.0418,0.0315,0.0406,26633,0
+TOIIW.US,D,20250130,000000,0.0354,0.0382,0.031,0.0382,4941,0
+TOIIW.US,D,20250131,000000,0.039,0.04,0.03,0.0399,22929,0
+TOIIW.US,D,20250203,000000,0.04,0.04,0.0206,0.0392,4691,0
+TOIIW.US,D,20250204,000000,0.0385,0.0385,0.0385,0.0385,325,0
+TOIIW.US,D,20250206,000000,0.020771,0.020771,0.020771,0.020771,208,0
+TOIIW.US,D,20250207,000000,0.03,0.033,0.0297,0.033,7268,0
+TOIIW.US,D,20250210,000000,0.033,0.0396,0.03,0.0395,19033,0
+TOIIW.US,D,20250211,000000,0.0385,0.0395,0.036413,0.0394,17693,0
+TOIIW.US,D,20250213,000000,0.0303,0.0303,0.02,0.024,5960,0
+TOIIW.US,D,20250214,000000,0.0223,0.0249,0.0221,0.0249,6274,0
+TOIIW.US,D,20250218,000000,0.0249,0.025,0.0249,0.025,1281,0
+TOIIW.US,D,20250219,000000,0.032,0.032,0.032,0.032,100,0
+TOIIW.US,D,20250220,000000,0.03,0.0318,0.03,0.0318,1769,0
+TOIIW.US,D,20250226,000000,0.0317,0.0724,0.0203,0.0409,240536,0
+TOIIW.US,D,20250227,000000,0.0316,0.0395,0.03,0.037,6534,0
+TOIIW.US,D,20250228,000000,0.03,0.0369,0.03,0.0369,693,0
+TOIIW.US,D,20250303,000000,0.033,0.0369,0.0299,0.0299,6206,0
+TOIIW.US,D,20250304,000000,0.025,0.028,0.025,0.028,11851,0
+TOIIW.US,D,20250305,000000,0.0201,0.0279,0.0201,0.0279,425,0
+TOIIW.US,D,20250306,000000,0.025,0.025,0.02,0.025,7483,0
+TOIIW.US,D,20250307,000000,0.0201,0.025,0.0201,0.025,2480,0
+TOIIW.US,D,20250310,000000,0.025,0.025,0.0205,0.0249,2359,0
+TOIIW.US,D,20250312,000000,0.025,0.025,0.0248,0.0248,1364,0
+TOIIW.US,D,20250313,000000,0.0188,0.0239,0.0185,0.0187,17930,0
+TOIIW.US,D,20250314,000000,0.0187,0.0234,0.0187,0.0234,425,0
+TOIIW.US,D,20250317,000000,0.0271,0.0271,0.0235,0.0235,1568,0
+TOIIW.US,D,20250318,000000,0.0233,0.0233,0.0233,0.0233,666,0
+TOIIW.US,D,20250319,000000,0.0271,0.0271,0.0219,0.0231,3838,0
+TOIIW.US,D,20250321,000000,0.0228,0.0271,0.02,0.023,2184,0
+TOIIW.US,D,20250324,000000,0.0244,0.027,0.0229,0.0245,27449,0
+TOIIW.US,D,20250325,000000,0.0245,0.0269,0.0245,0.0269,15807,0
+TOIIW.US,D,20250326,000000,0.023,0.027,0.023,0.027,2916,0
+TOIIW.US,D,20250331,000000,0.0271,0.0271,0.0271,0.0271,1480,0
+TOIIW.US,D,20250401,000000,0.0269,0.0271,0.0249,0.0249,3900,0
+TOIIW.US,D,20250402,000000,0.025,0.028,0.0233,0.028,18232,0
+TOIIW.US,D,20250403,000000,0.0249,0.0249,0.0206,0.0234,7845,0
+TOIIW.US,D,20250409,000000,0.0298,0.0298,0.0298,0.0298,500,0
+TOIIW.US,D,20250410,000000,0.0234,0.0234,0.0234,0.0234,110,0
+TOIIW.US,D,20250411,000000,0.0234,0.0234,0.0234,0.0234,1700,0
+TOIIW.US,D,20250414,000000,0.0175,0.027,0.0175,0.027,663,0
+TOIIW.US,D,20250417,000000,0.027,0.0279,0.0241,0.0279,33173,0
+TOIIW.US,D,20250421,000000,0.0299,0.039,0.0271,0.035,159570,0
+TOIIW.US,D,20250422,000000,0.0349,0.1,0.0349,0.0464,159631,0
+TOIIW.US,D,20250423,000000,0.0464,0.0716,0.0464,0.062512,14802,0
+TOIIW.US,D,20250424,000000,0.0625,0.2,0.0625,0.1698,323853,0
+TOIIW.US,D,20250425,000000,0.085,0.13,0.05,0.1015,156138,0
+TOIIW.US,D,20250428,000000,0.0725,0.096,0.0725,0.096,10929,0
+TOIIW.US,D,20250429,000000,0.0995,0.1,0.058,0.08,23425,0
+TOIIW.US,D,20250430,000000,0.08,0.08,0.0611,0.0611,1002,0
+TOIIW.US,D,20250501,000000,0.0612,0.0779,0.0612,0.0622,12244,0
+TOIIW.US,D,20250502,000000,0.06,0.068,0.0575,0.068,4329,0
+TOIIW.US,D,20250505,000000,0.0699,0.07,0.0615,0.0616,6204,0
+TOIIW.US,D,20250506,000000,0.0585,0.0585,0.05,0.0585,17353,0
+TOIIW.US,D,20250507,000000,0.0698,0.0698,0.06,0.066901,7599,0
+TOIIW.US,D,20250508,000000,0.0697,0.0749,0.0697,0.0699,9197,0
+TOIIW.US,D,20250509,000000,0.0699,0.0699,0.0525,0.0657,14722,0
+TOIIW.US,D,20250512,000000,0.0699,0.07,0.0699,0.07,689,0
+TOIIW.US,D,20250513,000000,0.0699,0.07,0.0536,0.069,12270,0
+TOIIW.US,D,20250514,000000,0.0601,0.0601,0.0601,0.0601,790,0
+TOIIW.US,D,20250515,000000,0.0775,0.08,0.065,0.069,11336,0
+TOIIW.US,D,20250516,000000,0.0788,0.0788,0.0604,0.0604,13576,0
+TOIIW.US,D,20250519,000000,0.0604,0.135,0.0603,0.09,21831,0
+TOIIW.US,D,20250520,000000,0.080001,0.09,0.080001,0.09,818,0
+TOIIW.US,D,20250521,000000,0.0612,0.0898,0.05,0.0701,88919,0
+TOIIW.US,D,20250522,000000,0.08,0.08,0.052,0.06,507,0
+TOIIW.US,D,20250523,000000,0.0639,0.0725,0.063,0.0651,9469,0
+TOIIW.US,D,20250527,000000,0.0829,0.0987,0.0725,0.0725,37888,0
+TOIIW.US,D,20250528,000000,0.067899,0.067899,0.067899,0.067899,1047,0
+TOIIW.US,D,20250529,000000,0.068001,0.0796,0.06,0.0748,14318,0
+TOIIW.US,D,20250530,000000,0.0684,0.0748,0.0684,0.0748,15921,0
+TOIIW.US,D,20250602,000000,0.0746,0.0746,0.0694,0.0694,201,0
+TOIIW.US,D,20250603,000000,0.0701,0.084451,0.0613,0.069899,26365,0
+TOIIW.US,D,20250604,000000,0.0623,0.0699,0.0623,0.0698,1167,0
+TOIIW.US,D,20250605,000000,0.078,0.078,0.078,0.078,300,0
+TOIIW.US,D,20250606,000000,0.0777,0.0777,0.0777,0.0777,100,0
+TOIIW.US,D,20250609,000000,0.07,0.07,0.0623,0.07,4702,0
+TOIIW.US,D,20250610,000000,0.0697,0.0697,0.0696,0.0696,200,0
+TOIIW.US,D,20250612,000000,0.0763,0.0894,0.071,0.0712,116701,0
+TOIIW.US,D,20250613,000000,0.0711,0.0744,0.06,0.06,11941,0
+TOIIW.US,D,20250618,000000,0.0551,0.06,0.0551,0.06,1566,0
+TOIIW.US,D,20250620,000000,0.0615,0.0615,0.0615,0.0615,1003,0
+TOIIW.US,D,20250623,000000,0.0544,0.0649,0.0544,0.0625,6494,0
+TOIIW.US,D,20250624,000000,0.0643,0.0643,0.0643,0.0643,379,0
+TOIIW.US,D,20250626,000000,0.0543,0.068,0.0543,0.068,30313,0
+TOIIW.US,D,20250627,000000,0.0506,0.0506,0.0506,0.0506,501,0
+TOIIW.US,D,20250630,000000,0.0513,0.0513,0.0513,0.0513,12942,0
+TOIIW.US,D,20250701,000000,0.0515,0.0599,0.0513,0.0599,22310,0
+TOIIW.US,D,20250702,000000,0.06,0.0646,0.06,0.0646,5603,0
+TOIIW.US,D,20250703,000000,0.0678,0.068,0.0678,0.068,8977,0
+TOIIW.US,D,20250707,000000,0.075,0.075,0.07,0.0702,16140,0
+TOIIW.US,D,20250708,000000,0.085399,0.088,0.07,0.07,1880,0
+TOIIW.US,D,20250709,000000,0.0975,0.0975,0.07,0.0797,55542,0
+TOIIW.US,D,20250710,000000,0.0863,0.0863,0.0863,0.0863,274,0
+TOIIW.US,D,20250714,000000,0.086,0.091997,0.085,0.086,22491,0
+TOIIW.US,D,20250716,000000,0.089,0.0948,0.089,0.089,14837,0
+TOIIW.US,D,20250717,000000,0.09,0.0949,0.09,0.0949,1075,0
+TOIIW.US,D,20250718,000000,0.0948,0.106879,0.0948,0.095,1544,0
+TOIIW.US,D,20250721,000000,0.095,0.11,0.095,0.1098,5343,0
+TOIIW.US,D,20250722,000000,0.099999,0.115,0.099999,0.115,6002,0
+TOIIW.US,D,20250724,000000,0.12,0.1298,0.11,0.110001,9803,0
+TOIIW.US,D,20250725,000000,0.1199,0.1298,0.11,0.110001,2932,0
+TOIIW.US,D,20250728,000000,0.14,0.14,0.1125,0.113,6982,0
+TOIIW.US,D,20250729,000000,0.14,0.14,0.11,0.1225,38610,0
+TOIIW.US,D,20250730,000000,0.12,0.1202,0.1,0.1187,33780,0
+TOIIW.US,D,20250731,000000,0.1181,0.1181,0.1,0.1,10028,0
+TOIIW.US,D,20250801,000000,0.1009,0.1101,0.1008,0.11,4253,0
+TOIIW.US,D,20250804,000000,0.1101,0.1299,0.1101,0.1299,15553,0
+TOIIW.US,D,20250805,000000,0.1399,0.1399,0.1398,0.1398,1100,0
+TOIIW.US,D,20250807,000000,0.1388,0.1395,0.102,0.107501,8623,0
+TOIIW.US,D,20250808,000000,0.1295,0.187837,0.1295,0.1799,63718,0
+TOIIW.US,D,20250811,000000,0.1875,0.1889,0.155,0.158,3256,0
+TOIIW.US,D,20250812,000000,0.153999,0.153999,0.1417,0.1417,4200,0
+TOIIW.US,D,20250813,000000,0.1325,0.1371,0.1324,0.1371,5096,0
+TOIIW.US,D,20250814,000000,0.13,0.1361,0.13,0.1361,24941,0
+TOIIW.US,D,20250815,000000,0.13,0.13,0.13,0.13,1555,0
+TOIIW.US,D,20250818,000000,0.13,0.16,0.13,0.133,4169,0
+TOIIW.US,D,20250819,000000,0.1301,0.1302,0.1301,0.1302,1495,0
+TOIIW.US,D,20250820,000000,0.1525,0.1609,0.131,0.131,1761,0
+TOIIW.US,D,20250821,000000,0.1498,0.1498,0.1301,0.1301,300,0
+TOIIW.US,D,20250822,000000,0.1496,0.1918,0.1496,0.16,22977,0
+TOIIW.US,D,20250825,000000,0.15,0.1501,0.13,0.1311,6134,0
+TOIIW.US,D,20250827,000000,0.130899,0.1309,0.13,0.13,1834,0
+TOIIW.US,D,20250828,000000,0.13,0.13625,0.13,0.13625,1206,0
+TOIIW.US,D,20250829,000000,0.137,0.137,0.137,0.137,165,0
+TOIIW.US,D,20250902,000000,0.133,0.133,0.13,0.13,1300,0
+TOIIW.US,D,20250904,000000,0.1311,0.1312,0.13,0.13,748,0
+TOIIW.US,D,20250905,000000,0.12,0.12,0.1114,0.1114,773,0
+TOIIW.US,D,20250908,000000,0.111,0.1225,0.111,0.1225,309,0
+TOIIW.US,D,20250909,000000,0.11,0.11,0.11,0.11,2106,0
+TOIIW.US,D,20250910,000000,0.1051,0.1051,0.1,0.1051,15736,0
+TOIIW.US,D,20250911,000000,0.1051,0.1051,0.105,0.1051,6111,0
+TOIIW.US,D,20250915,000000,0.1176,0.1176,0.105,0.105,542,0
+TOIIW.US,D,20250916,000000,0.105,0.105,0.105,0.105,107,0
+TOIIW.US,D,20250917,000000,0.10125,0.1025,0.10125,0.1025,790,0
+TOIIW.US,D,20250918,000000,0.1,0.1,0.09,0.0983,5228,0
+TOIIW.US,D,20250919,000000,0.098,0.098,0.098,0.098,705,0
+TOIIW.US,D,20250922,000000,0.095,0.098,0.09,0.098,3159,0
+TOIIW.US,D,20250923,000000,0.098,0.098,0.097999,0.098,670,0
+TOIIW.US,D,20250924,000000,0.09,0.107501,0.09,0.1075,2244,0
+TOIIW.US,D,20250925,000000,0.1075,0.1206,0.1074,0.1206,1900,0
+TOIIW.US,D,20250926,000000,0.11535,0.15,0.1101,0.15,19836,0
+TOIIW.US,D,20250929,000000,0.12,0.1338,0.12,0.1338,17244,0
+TOIIW.US,D,20250930,000000,0.120001,0.120001,0.120001,0.120001,1000,0
+TOIIW.US,D,20251001,000000,0.1336,0.1336,0.1336,0.1336,200,0
+TOIIW.US,D,20251002,000000,0.1337,0.1337,0.1,0.1,3750,0
+TOIIW.US,D,20251006,000000,0.106,0.1099,0.0949,0.095,61574,0
+TOIIW.US,D,20251007,000000,0.0925,0.10342,0.0699,0.0999,17340,0
+TOIIW.US,D,20251008,000000,0.0711,0.245,0.0501,0.1403,45672,0
+TOIIW.US,D,20251009,000000,0.165,0.165,0.1403,0.16,47589,0
+TOIIW.US,D,20251010,000000,0.1799,0.2399,0.11,0.15,40699,0
+TOIIW.US,D,20251013,000000,0.17,0.172,0.1,0.1055,104314,0
+TOIIW.US,D,20251014,000000,0.1053,0.1115,0.1,0.11,96177,0
+TOIIW.US,D,20251015,000000,0.12,0.13,0.12,0.13,7111,0
+TOIIW.US,D,20251016,000000,0.1303,0.140476,0.11,0.110064,15116,0
+TOIIW.US,D,20251022,000000,0.12,0.1381,0.12,0.1325,4425,0
+TOIIW.US,D,20251023,000000,0.149,0.2575,0.149,0.1708,41014,0
+TOIIW.US,D,20251024,000000,0.2306,0.2601,0.1875,0.23,92592,0
+TOIIW.US,D,20251027,000000,0.22,0.228751,0.21,0.21,5892,0
+TOIIW.US,D,20251028,000000,0.1813,0.2725,0.175,0.258,84217,0
+TOIIW.US,D,20251029,000000,0.1817,0.23,0.1817,0.23,5230,0
+TOIIW.US,D,20251030,000000,0.259,0.259,0.2589,0.2589,34896,0
+TOIIW.US,D,20251031,000000,0.259,0.259,0.22,0.2301,25841,0
+TOIIW.US,D,20251103,000000,0.258,0.258,0.2,0.208,4280,0
+TOIIW.US,D,20251104,000000,0.19,0.232,0.1799,0.232,9291,0
+TOIIW.US,D,20251105,000000,0.235,0.235,0.2,0.2,1454,0
+TOIIW.US,D,20251106,000000,0.2025,0.22,0.2025,0.21,7598,0
+TOIIW.US,D,20251107,000000,0.18,0.18,0.13,0.1501,5980,0
+TOIIW.US,D,20251110,000000,0.13,0.1649,0.13,0.1649,7962,0
+TOIIW.US,D,20251111,000000,0.1625,0.1675,0.1625,0.1674,1651,0
+TOIIW.US,D,20251113,000000,0.1675,0.1675,0.1674,0.1674,400,0
+TOIIW.US,D,20251114,000000,0.1675,0.23,0.1601,0.1601,9750,0
+TOIIW.US,D,20251117,000000,0.2275,0.2275,0.16,0.16,1035,0
+TOIIW.US,D,20251118,000000,0.21,0.21,0.21,0.21,1001,0
+TOIIW.US,D,20251119,000000,0.18,0.2,0.18,0.19,2100,0
+TOIIW.US,D,20251120,000000,0.17,0.17,0.17,0.17,987,0
+TOIIW.US,D,20251121,000000,0.17,0.17,0.16,0.1674,2665,0
+TOIIW.US,D,20251124,000000,0.146743,0.146743,0.146743,0.146743,400,0
+TOIIW.US,D,20251126,000000,0.16,0.16,0.147,0.147,2178,0
+TOIIW.US,D,20251202,000000,0.1402,0.1403,0.1086,0.1086,12688,0
+TOIIW.US,D,20251204,000000,0.13,0.14,0.13,0.1399,1674,0
+TOIIW.US,D,20251205,000000,0.1301,0.153107,0.1301,0.139231,1544,0
+TOIIW.US,D,20251208,000000,0.1625,0.1625,0.12,0.12,1181,0
+TOIIW.US,D,20251209,000000,0.136945,0.15,0.136945,0.15,254,0
+TOIIW.US,D,20251210,000000,0.1501,0.1502,0.15,0.150167,1009,0
+TOIIW.US,D,20251211,000000,0.16,0.16,0.0701,0.15,31899,0
+TOIIW.US,D,20251212,000000,0.15,0.199,0.1403,0.1864,14768,0
+TOIIW.US,D,20251215,000000,0.1127,0.12,0.1127,0.12,331,0
+TOIIW.US,D,20251216,000000,0.1725,0.1725,0.14,0.14,4852,0
+TOIIW.US,D,20251217,000000,0.19,0.19,0.19,0.19,1301,0
+TOIIW.US,D,20251219,000000,0.15,0.15,0.15,0.15,14068,0
+TOIIW.US,D,20251223,000000,0.13,0.13,0.13,0.13,504,0
+TOIIW.US,D,20251226,000000,0.1682,0.1682,0.1248,0.133751,12784,0
+TOIIW.US,D,20251230,000000,0.15,0.189899,0.15,0.189899,1104,0
+TOIIW.US,D,20251231,000000,0.1205,0.1205,0.1205,0.1205,455,0
+TOIIW.US,D,20260102,000000,0.13,0.1456,0.13,0.13,10500,0
+TOIIW.US,D,20260105,000000,0.1346,0.15,0.1175,0.14625,27659,0
+TOIIW.US,D,20260106,000000,0.15,0.169,0.1475,0.169,2302,0
+TOIIW.US,D,20260107,000000,0.140749,0.140749,0.140749,0.140749,300,0
+TOIIW.US,D,20260108,000000,0.169,0.169,0.165,0.165,1839,0
+TOIIW.US,D,20260109,000000,0.1684,0.1899,0.1525,0.1625,7918,0
+TOIIW.US,D,20260112,000000,0.14,0.1534,0.1173,0.1534,7837,0
+TOIIW.US,D,20260114,000000,0.1399,0.1399,0.1363,0.1388,2161,0
+TOIIW.US,D,20260115,000000,0.165,0.165,0.1251,0.15,406,0
+TOIIW.US,D,20260116,000000,0.13,0.13,0.13,0.13,20571,0
+TOIIW.US,D,20260126,000000,0.137499,0.2,0.0912,0.12,347114,0
+TOIIW.US,D,20260128,000000,0.129199,0.129199,0.129199,0.129199,230,0
+TOIIW.US,D,20260130,000000,0.1,0.1474,0.1,0.1474,7942,0
+TOIIW.US,D,20260202,000000,0.1275,0.1475,0.1,0.1051,9521,0
+TOIIW.US,D,20260203,000000,0.111,0.12,0.111,0.12,407,0
+TOIIW.US,D,20260206,000000,0.1,0.12,0.1,0.1038,23810,0
+TOIIW.US,D,20260209,000000,0.106,0.119999,0.106,0.119999,1093,0
+TOIIW.US,D,20260210,000000,0.1,0.1275,0.0931,0.0931,32052,0
+TOIIW.US,D,20260211,000000,0.1175,0.1175,0.0953,0.1078,3382,0
+TOIIW.US,D,20260212,000000,0.0978,0.1025,0.0902,0.1,12038,0
+TOIIW.US,D,20260217,000000,0.1,0.1134,0.1,0.1091,4223,0
+TOIIW.US,D,20260218,000000,0.0901,0.1001,0.089999,0.09,6300,0

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

@@ -0,0 +1,1610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOMZ.US,D,20190213,000000,0.9,0.96,0.9,0.96,26094,0
+TOMZ.US,D,20190221,000000,0.94,0.96,0.94,0.96,27162,0
+TOMZ.US,D,20190222,000000,0.96,1,0.96,0.96,3250,0
+TOMZ.US,D,20190225,000000,0.96,0.96,0.96,0.96,1250,0
+TOMZ.US,D,20190313,000000,1,1,0.96,0.96,1350,0
+TOMZ.US,D,20190314,000000,1,1,0.96,0.96,2650,0
+TOMZ.US,D,20190319,000000,0.96,0.96,0.95,0.96,4545,0
+TOMZ.US,D,20190320,000000,0.96,0.96,0.96,0.96,3938,0
+TOMZ.US,D,20190322,000000,0.96,0.96,0.96,0.96,1250,0
+TOMZ.US,D,20190325,000000,0.96,0.96,0.96,0.96,218,0
+TOMZ.US,D,20190326,000000,0.91,0.96,0.91,0.96,3532,0
+TOMZ.US,D,20190329,000000,0.96,0.96,0.96,0.96,1000,0
+TOMZ.US,D,20190403,000000,0.9,0.96,0.87,0.96,2088,0
+TOMZ.US,D,20190408,000000,0.76,0.96,0.76,0.96,1500,0
+TOMZ.US,D,20190409,000000,0.9,0.96,0.9,0.96,344,0
+TOMZ.US,D,20190410,000000,0.93,1.02,0.93,0.96,47311,0
+TOMZ.US,D,20190411,000000,0.91,1.44,0.88,1.12,29688,0
+TOMZ.US,D,20190412,000000,1.04,1.04,0.92,1.04,7588,0
+TOMZ.US,D,20190415,000000,1.02,1.04,1.02,1.04,6034,0
+TOMZ.US,D,20190416,000000,1.04,1.05,0.96,1.05,26061,0
+TOMZ.US,D,20190417,000000,1.12,1.12,1.12,1.12,80,0
+TOMZ.US,D,20190418,000000,1.13,1.13,1.12,1.13,8275,0
+TOMZ.US,D,20190422,000000,1.13,1.13,1.12,1.13,6731,0
+TOMZ.US,D,20190423,000000,1.16,1.16,1.13,1.13,1588,0
+TOMZ.US,D,20190424,000000,1.15,1.15,1.15,1.15,69,0
+TOMZ.US,D,20190425,000000,1.16,1.16,1.12,1.16,4620,0
+TOMZ.US,D,20190426,000000,1.15,1.16,1.15,1.16,1413,0
+TOMZ.US,D,20190429,000000,1.16,1.16,1.12,1.12,2531,0
+TOMZ.US,D,20190430,000000,1.13,1.13,1.12,1.12,4994,0
+TOMZ.US,D,20190501,000000,1.12,1.14,1.04,1.04,5492,0
+TOMZ.US,D,20190502,000000,1.15,1.15,1.04,1.13,3381,0
+TOMZ.US,D,20190503,000000,1.13,1.13,1.13,1.13,1193,0
+TOMZ.US,D,20190506,000000,1.05,1.05,1.05,1.05,1285,0
+TOMZ.US,D,20190507,000000,1.12,1.12,1.04,1.04,8157,0
+TOMZ.US,D,20190508,000000,1.12,1.12,1.12,1.12,75,0
+TOMZ.US,D,20190509,000000,1.12,1.15,0.98,0.98,1474,0
+TOMZ.US,D,20190510,000000,1.16,1.16,1.16,1.16,50,0
+TOMZ.US,D,20190513,000000,1.12,1.16,0.98,0.98,1400,0
+TOMZ.US,D,20190514,000000,1.16,1.16,0.98,0.98,3010,0
+TOMZ.US,D,20190516,000000,1.08,1.08,0.92,0.98,8900,0
+TOMZ.US,D,20190517,000000,1.04,1.12,1.01,1.12,2628,0
+TOMZ.US,D,20190520,000000,1.12,1.12,1.1,1.1,975,0
+TOMZ.US,D,20190521,000000,1.04,1.04,0.98,0.98,3115,0
+TOMZ.US,D,20190522,000000,0.98,0.98,0.94,0.94,1319,0
+TOMZ.US,D,20190523,000000,0.94,1.04,0.94,1.04,1250,0
+TOMZ.US,D,20190528,000000,0.94,1.04,0.94,1.04,213,0
+TOMZ.US,D,20190530,000000,1,1.08,1,1.08,5625,0
+TOMZ.US,D,20190531,000000,1.08,1.12,1.04,1.12,4930,0
+TOMZ.US,D,20190605,000000,1,1.06,1,1.06,331,0
+TOMZ.US,D,20190610,000000,1,1.06,1,1.06,1488,0
+TOMZ.US,D,20190612,000000,1.12,1.12,1.12,1.12,63,0
+TOMZ.US,D,20190613,000000,1,1,1,1,50,0
+TOMZ.US,D,20190614,000000,1.12,1.12,1.12,1.12,629,0
+TOMZ.US,D,20190617,000000,1.12,1.12,1.12,1.12,1161,0
+TOMZ.US,D,20190619,000000,1.12,1.12,1.12,1.12,138,0
+TOMZ.US,D,20190620,000000,1,1.12,1,1.12,4371,0
+TOMZ.US,D,20190621,000000,1.12,1.12,1.06,1.06,213,0
+TOMZ.US,D,20190624,000000,1.07,1.12,1.07,1.08,4813,0
+TOMZ.US,D,20190625,000000,1.08,1.12,1.08,1.12,10844,0
+TOMZ.US,D,20190626,000000,1.04,1.04,0.84,1,8691,0
+TOMZ.US,D,20190627,000000,0.93,1,0.93,1,1456,0
+TOMZ.US,D,20190701,000000,1,1,1,1,625,0
+TOMZ.US,D,20190723,000000,0.97,0.99,0.95,0.95,556,0
+TOMZ.US,D,20190731,000000,0.93,1.01,0.93,1.01,1250,0
+TOMZ.US,D,20190807,000000,0.96,0.96,0.96,0.96,184,0
+TOMZ.US,D,20190808,000000,0.96,0.96,0.96,0.96,188,0
+TOMZ.US,D,20190926,000000,0.96,0.96,0.96,0.96,688,0
+TOMZ.US,D,20190930,000000,1.03,1.03,1.03,1.03,500,0
+TOMZ.US,D,20191001,000000,1.04,1.04,1.04,1.04,3419,0
+TOMZ.US,D,20191021,000000,1.03,1.03,1.02,1.02,1650,0
+TOMZ.US,D,20191028,000000,0.95,0.95,0.95,0.95,38,0
+TOMZ.US,D,20191104,000000,0.94,0.94,0.93,0.94,1727,0
+TOMZ.US,D,20191105,000000,0.98,1.03,0.94,1,12021,0
+TOMZ.US,D,20191223,000000,0.9,0.96,0.9,0.96,14295,0
+TOMZ.US,D,20191227,000000,0.92,0.99,0.92,0.96,6052,0
+TOMZ.US,D,20200102,000000,0.98,0.98,0.92,0.96,938,0
+TOMZ.US,D,20200103,000000,0.96,1,0.88,1,3750,0
+TOMZ.US,D,20200108,000000,0.88,0.96,0.88,0.96,2913,0
+TOMZ.US,D,20200109,000000,1.04,1.04,0.97,0.98,5400,0
+TOMZ.US,D,20200110,000000,1,1.02,1,1,16448,0
+TOMZ.US,D,20200113,000000,0.99,1,0.88,1,8034,0
+TOMZ.US,D,20200117,000000,0.88,0.97,0.88,0.97,1500,0
+TOMZ.US,D,20200121,000000,0.97,0.98,0.97,0.98,3750,0
+TOMZ.US,D,20200122,000000,0.98,0.99,0.98,0.98,2813,0
+TOMZ.US,D,20200123,000000,0.99,0.99,0.94,0.96,9500,0
+TOMZ.US,D,20200124,000000,0.8,0.96,0.79,0.96,17888,0
+TOMZ.US,D,20200127,000000,0.96,0.96,0.88,0.96,13350,0
+TOMZ.US,D,20200128,000000,0.92,0.96,0.88,0.96,1358,0
+TOMZ.US,D,20200129,000000,0.96,1,0.92,1,14625,0
+TOMZ.US,D,20200130,000000,1,1,0.97,0.98,8320,0
+TOMZ.US,D,20200131,000000,0.99,1.2,0.99,1.2,99659,0
+TOMZ.US,D,20200203,000000,1.36,2.14,1.32,1.68,76692,0
+TOMZ.US,D,20200204,000000,1.96,3.68,1.84,3.08,328136,0
+TOMZ.US,D,20200205,000000,2.94,2.94,2.26,2.34,264387,0
+TOMZ.US,D,20200206,000000,2.34,2.34,1.4,1.62,81582,0
+TOMZ.US,D,20200207,000000,1.44,2.08,1.44,1.79,24715,0
+TOMZ.US,D,20200210,000000,2.16,2.72,1.98,2.56,111908,0
+TOMZ.US,D,20200211,000000,2.62,2.68,2.28,2.64,50919,0
+TOMZ.US,D,20200212,000000,2.64,2.64,1.92,1.96,59293,0
+TOMZ.US,D,20200213,000000,2.15,2.31,2,2.2,18635,0
+TOMZ.US,D,20200214,000000,2.23,2.28,1.92,2.16,20113,0
+TOMZ.US,D,20200218,000000,2.36,2.4,2,2.34,30386,0
+TOMZ.US,D,20200219,000000,2.24,2.38,2.08,2.36,11400,0
+TOMZ.US,D,20200220,000000,2.56,2.56,2.16,2.4,23011,0
+TOMZ.US,D,20200221,000000,2.4,2.64,2.32,2.4,36662,0
+TOMZ.US,D,20200224,000000,2.64,2.93,2.4,2.8,194542,0
+TOMZ.US,D,20200225,000000,2.8,5.28,2.8,4.88,770387,0
+TOMZ.US,D,20200226,000000,4.56,4.8,3.6,4.47,469552,0
+TOMZ.US,D,20200227,000000,4.01,6,4.01,5.61,634028,0
+TOMZ.US,D,20200228,000000,6,9.52,5.94,9.04,1228225,0
+TOMZ.US,D,20200302,000000,9.68,12.08,9.6,10.32,1226174,0
+TOMZ.US,D,20200303,000000,9.84,9.84,6.96,7.81,554761,0
+TOMZ.US,D,20200304,000000,7.91,7.91,4.89,5.44,773610,0
+TOMZ.US,D,20200305,000000,5.7,6.96,5.6,6.07,423090,0
+TOMZ.US,D,20200306,000000,5.99,7.08,5.13,5.68,354279,0
+TOMZ.US,D,20200309,000000,5.68,6.24,4.4,4.88,188090,0
+TOMZ.US,D,20200310,000000,4.92,5.2,3.04,3.24,251523,0
+TOMZ.US,D,20200311,000000,3.52,5.87,3.36,5.44,574085,0
+TOMZ.US,D,20200312,000000,5.84,5.98,4.47,5.2,443061,0
+TOMZ.US,D,20200313,000000,5.53,5.56,4,4.32,102559,0
+TOMZ.US,D,20200316,000000,4.52,6.8,4.44,4.8,325236,0
+TOMZ.US,D,20200317,000000,4.8,5.76,4.48,5.04,110882,0
+TOMZ.US,D,20200318,000000,5.04,5.76,4.84,5.44,248406,0
+TOMZ.US,D,20200319,000000,5.4,5.56,4.72,5.27,190943,0
+TOMZ.US,D,20200320,000000,5.12,5.2,4.6,4.96,73481,0
+TOMZ.US,D,20200323,000000,5.14,5.36,4.56,4.96,73790,0
+TOMZ.US,D,20200324,000000,4.76,5.12,4.4,4.88,90423,0
+TOMZ.US,D,20200325,000000,5,5.04,4.16,4.56,62304,0
+TOMZ.US,D,20200326,000000,4.38,4.64,3.65,3.94,138204,0
+TOMZ.US,D,20200327,000000,3.99,4.32,3.64,4.32,65837,0
+TOMZ.US,D,20200330,000000,4.56,5.12,4.49,4.8,126748,0
+TOMZ.US,D,20200331,000000,4.8,4.96,4.28,4.72,79030,0
+TOMZ.US,D,20200401,000000,4.4,4.8,4.4,4.58,27041,0
+TOMZ.US,D,20200402,000000,4.56,4.64,4.2,4.32,67051,0
+TOMZ.US,D,20200403,000000,4.32,4.32,3.76,4.11,53306,0
+TOMZ.US,D,20200406,000000,4,4.08,3.84,3.92,25716,0
+TOMZ.US,D,20200407,000000,3.88,3.96,3.64,3.92,42225,0
+TOMZ.US,D,20200408,000000,4,4.16,3.72,3.84,38499,0
+TOMZ.US,D,20200409,000000,3.86,4,3.76,3.96,32226,0
+TOMZ.US,D,20200413,000000,4.01,4.68,4.01,4.4,60200,0
+TOMZ.US,D,20200414,000000,4.4,4.48,4.24,4.37,29211,0
+TOMZ.US,D,20200415,000000,4.32,4.5,4.28,4.48,54788,0
+TOMZ.US,D,20200416,000000,4.48,4.48,4.16,4.27,32817,0
+TOMZ.US,D,20200417,000000,4.23,4.35,4,4.35,20789,0
+TOMZ.US,D,20200420,000000,4.4,4.64,4.24,4.56,76326,0
+TOMZ.US,D,20200421,000000,4.48,4.48,4.2,4.44,56607,0
+TOMZ.US,D,20200422,000000,4.4,4.4,4.16,4.32,49544,0
+TOMZ.US,D,20200423,000000,4.32,4.4,4.08,4.12,28388,0
+TOMZ.US,D,20200424,000000,4.12,4.16,3.85,4.08,46508,0
+TOMZ.US,D,20200427,000000,4.16,4.44,4.16,4.4,92610,0
+TOMZ.US,D,20200428,000000,4.4,4.72,4.32,4.4,148447,0
+TOMZ.US,D,20200429,000000,4.42,4.48,4.32,4.4,105012,0
+TOMZ.US,D,20200430,000000,4.41,4.63,4.2,4.26,206081,0
+TOMZ.US,D,20200501,000000,4.36,4.4,3.64,4.24,91012,0
+TOMZ.US,D,20200504,000000,4.32,4.32,3.82,4,58509,0
+TOMZ.US,D,20200505,000000,3.92,4.32,3.92,4.09,62739,0
+TOMZ.US,D,20200506,000000,4.14,4.23,3.92,4,72157,0
+TOMZ.US,D,20200507,000000,4,4.55,3.92,4.42,111690,0
+TOMZ.US,D,20200508,000000,4.42,4.64,4.33,4.54,215335,0
+TOMZ.US,D,20200511,000000,4.69,4.72,4.55,4.64,108647,0
+TOMZ.US,D,20200512,000000,4.65,4.72,4.48,4.63,170126,0
+TOMZ.US,D,20200513,000000,4.52,6.88,4.52,6.88,490516,0
+TOMZ.US,D,20200514,000000,6.8,7.42,5.84,6.4,631590,0
+TOMZ.US,D,20200515,000000,6.8,6.8,6.12,6.4,392919,0
+TOMZ.US,D,20200518,000000,6.72,8.4,6.71,7.36,478038,0
+TOMZ.US,D,20200519,000000,8,9.6,7.92,9.2,542869,0
+TOMZ.US,D,20200520,000000,9.44,10.4,9.2,10.4,361106,0
+TOMZ.US,D,20200521,000000,10.64,11.12,9.92,10.56,290899,0
+TOMZ.US,D,20200522,000000,10.28,10.4,8.88,10,154775,0
+TOMZ.US,D,20200526,000000,10.48,10.8,8.8,9.28,259804,0
+TOMZ.US,D,20200527,000000,9.36,9.36,7.52,8.16,317628,0
+TOMZ.US,D,20200528,000000,8.32,8.84,8,8.8,88637,0
+TOMZ.US,D,20200529,000000,8.8,8.96,8.32,8.64,60897,0
+TOMZ.US,D,20200601,000000,8.36,8.96,8.16,8.78,62073,0
+TOMZ.US,D,20200602,000000,9.12,9.12,8.32,8.64,34580,0
+TOMZ.US,D,20200603,000000,8.68,8.68,7.76,8.16,135428,0
+TOMZ.US,D,20200604,000000,8.16,8.24,6.89,7.08,200676,0
+TOMZ.US,D,20200605,000000,6.72,6.96,5.68,6.56,279712,0
+TOMZ.US,D,20200608,000000,6.56,7.52,6.4,6.88,92871,0
+TOMZ.US,D,20200609,000000,6.88,7.59,6.8,7.04,59866,0
+TOMZ.US,D,20200610,000000,8,8.48,7.68,8.4,168461,0
+TOMZ.US,D,20200611,000000,8.44,8.48,7.6,8,90281,0
+TOMZ.US,D,20200612,000000,7.92,8.64,7.92,8.56,75278,0
+TOMZ.US,D,20200615,000000,8.88,10.24,8.8,9.84,214860,0
+TOMZ.US,D,20200616,000000,10.24,10.32,9.12,9.6,110950,0
+TOMZ.US,D,20200617,000000,9.44,9.6,8.32,9.12,100906,0
+TOMZ.US,D,20200618,000000,9.16,9.52,8.56,9.36,77564,0
+TOMZ.US,D,20200619,000000,9.36,9.6,8.8,9.2,44036,0
+TOMZ.US,D,20200622,000000,9.52,9.6,9.12,9.52,36156,0
+TOMZ.US,D,20200623,000000,9.52,9.76,9.2,9.6,75783,0
+TOMZ.US,D,20200624,000000,9.2,9.6,9.12,9.6,61442,0
+TOMZ.US,D,20200625,000000,9.6,11.52,9.28,10.56,659255,0
+TOMZ.US,D,20200626,000000,10.4,11.36,9.2,10,414807,0
+TOMZ.US,D,20200629,000000,10.88,10.88,9.52,10.04,103170,0
+TOMZ.US,D,20200630,000000,10.08,10.64,10.04,10.24,81271,0
+TOMZ.US,D,20200701,000000,10.4,10.72,10.32,10.4,64593,0
+TOMZ.US,D,20200702,000000,10.56,10.72,10.4,10.64,50130,0
+TOMZ.US,D,20200706,000000,10.76,11.84,10.64,11.73,189920,0
+TOMZ.US,D,20200707,000000,11.84,12.4,10.4,10.92,329202,0
+TOMZ.US,D,20200708,000000,11.36,11.52,10.88,11.12,101243,0
+TOMZ.US,D,20200709,000000,11.16,11.44,10.96,11.44,173872,0
+TOMZ.US,D,20200710,000000,11.68,12.64,11.6,12.32,476963,0
+TOMZ.US,D,20200713,000000,12.8,14.96,12.32,14.64,405054,0
+TOMZ.US,D,20200714,000000,15.76,15.76,13.44,15,271967,0
+TOMZ.US,D,20200715,000000,14.8,15.68,14.08,14.4,205241,0
+TOMZ.US,D,20200716,000000,14.4,15.16,14,14.56,101570,0
+TOMZ.US,D,20200717,000000,14.64,14.72,14,14.32,85648,0
+TOMZ.US,D,20200720,000000,15.44,15.44,13.76,14,130611,0
+TOMZ.US,D,20200721,000000,13.92,14,11.32,12.72,408622,0
+TOMZ.US,D,20200722,000000,13.04,14.08,12.8,13.72,83679,0
+TOMZ.US,D,20200723,000000,14.32,14.72,13.6,14.4,138935,0
+TOMZ.US,D,20200724,000000,14.48,14.48,13.2,13.6,58604,0
+TOMZ.US,D,20200727,000000,14,14.56,13.28,14,115150,0
+TOMZ.US,D,20200728,000000,14.16,14.48,13.84,14.36,79361,0
+TOMZ.US,D,20200729,000000,14.56,14.72,14.16,14.48,55955,0
+TOMZ.US,D,20200730,000000,14.56,15.2,14.48,15.04,86783,0
+TOMZ.US,D,20200731,000000,14.96,15.12,14.48,14.68,63319,0
+TOMZ.US,D,20200803,000000,15.2,15.2,13.6,14.4,110264,0
+TOMZ.US,D,20200804,000000,14.4,14.88,14,14.08,78577,0
+TOMZ.US,D,20200805,000000,14.08,14.32,13.84,14,49337,0
+TOMZ.US,D,20200806,000000,13.96,14.04,13.6,13.76,56075,0
+TOMZ.US,D,20200807,000000,13.76,13.92,13.2,13.36,84044,0
+TOMZ.US,D,20200810,000000,13.76,15.36,13.68,15.36,151831,0
+TOMZ.US,D,20200811,000000,15.44,17.04,14.64,15.44,315985,0
+TOMZ.US,D,20200812,000000,16.4,16.56,15.2,16.32,168062,0
+TOMZ.US,D,20200813,000000,16.32,16.48,9.12,9.6,1445502,0
+TOMZ.US,D,20200814,000000,10,10.8,7.69,8.48,803630,0
+TOMZ.US,D,20200817,000000,9.52,9.84,8.37,8.56,341195,0
+TOMZ.US,D,20200818,000000,8.92,9.2,7.76,7.84,217251,0
+TOMZ.US,D,20200819,000000,7.72,8.64,7.72,8.48,197556,0
+TOMZ.US,D,20200820,000000,8.64,8.72,8.08,8.4,91880,0
+TOMZ.US,D,20200821,000000,8.72,8.72,8,8.12,67024,0
+TOMZ.US,D,20200824,000000,8.16,8.16,6.64,7.2,306883,0
+TOMZ.US,D,20200825,000000,6.96,7.6,6.96,7.56,62240,0
+TOMZ.US,D,20200826,000000,7.72,7.72,6.8,6.83,85432,0
+TOMZ.US,D,20200827,000000,6.88,6.88,5.84,6.2,158564,0
+TOMZ.US,D,20200828,000000,6.08,6.24,5.28,5.6,197726,0
+TOMZ.US,D,20200831,000000,5.52,5.6,5,5.44,111724,0
+TOMZ.US,D,20200901,000000,5.44,5.52,4.65,5.04,137913,0
+TOMZ.US,D,20200902,000000,4.8,5.16,4.41,5.09,109640,0
+TOMZ.US,D,20200903,000000,5.36,5.92,4.8,5.6,125246,0
+TOMZ.US,D,20200904,000000,5.83,5.92,5.04,5.32,101596,0
+TOMZ.US,D,20200908,000000,5.4,5.4,4.8,4.87,58118,0
+TOMZ.US,D,20200909,000000,4.96,5.26,4.8,5.18,45916,0
+TOMZ.US,D,20200910,000000,5.6,5.6,5.2,5.35,41624,0
+TOMZ.US,D,20200911,000000,5.44,6.16,5.44,6.16,128874,0
+TOMZ.US,D,20200914,000000,6.79,7.1,6.54,7.04,139898,0
+TOMZ.US,D,20200915,000000,6.99,7.3,6.45,6.99,39554,0
+TOMZ.US,D,20200916,000000,6.99,7.04,5.51,6,128764,0
+TOMZ.US,D,20200917,000000,6.25,6.25,5.2,5.65,75365,0
+TOMZ.US,D,20200918,000000,5.65,6.25,5.55,6.14,57402,0
+TOMZ.US,D,20200921,000000,6.17,6.17,5.75,6,26128,0
+TOMZ.US,D,20200922,000000,6.08,6.3,5.75,5.76,28963,0
+TOMZ.US,D,20200923,000000,5.78,5.99,5.57,5.7,27808,0
+TOMZ.US,D,20200924,000000,5.65,5.8,5.3,5.58,58165,0
+TOMZ.US,D,20200925,000000,5.6,6.25,5.25,6.22,90195,0
+TOMZ.US,D,20200928,000000,5.97,6.32,5.7,6,18470,0
+TOMZ.US,D,20200929,000000,5.81,6.25,5.8,6.06,12880,0
+TOMZ.US,D,20200930,000000,6.05,7.5,6.05,7.14,151070,0
+TOMZ.US,D,20201001,000000,7.5,7.5,6.75,7.06,40077,0
+TOMZ.US,D,20201002,000000,7.15,7.5,7.15,7.41,68370,0
+TOMZ.US,D,20201005,000000,7.5,8.6498,7.46,8.55,225578,0
+TOMZ.US,D,20201006,000000,8.75,11.2996,8.75,10.24,616517,0
+TOMZ.US,D,20201007,000000,10.6,10.65,8.9,9.47,264906,0
+TOMZ.US,D,20201008,000000,9.62,10.49,9.62,9.93,144945,0
+TOMZ.US,D,20201009,000000,10.23,10.23,9.6002,9.77,113186,0
+TOMZ.US,D,20201012,000000,9.82,10.458,9.7701,10.11,88898,0
+TOMZ.US,D,20201013,000000,10.2,10.35,9.85,9.92,69692,0
+TOMZ.US,D,20201014,000000,9.99,10.0499,9.21,9.49,117668,0
+TOMZ.US,D,20201015,000000,9.33,9.75,9.2,9.21,48167,0
+TOMZ.US,D,20201016,000000,9.3,9.685,9.11,9.11,60877,0
+TOMZ.US,D,20201019,000000,9.41,9.54,8.78,8.9,79604,0
+TOMZ.US,D,20201020,000000,8.91,9.1,8.78,8.915,26497,0
+TOMZ.US,D,20201021,000000,8.8,8.84,7.61,7.91,116827,0
+TOMZ.US,D,20201022,000000,7.89,7.8999,7.55,7.695,102481,0
+TOMZ.US,D,20201023,000000,7.82,7.835,7.4124,7.63,63046,0
+TOMZ.US,D,20201026,000000,7.7,9,7.68,8.95,179980,0
+TOMZ.US,D,20201027,000000,9,9.7232,9,9.19,229834,0
+TOMZ.US,D,20201028,000000,9.2,9.2,8.14,8.41,86609,0
+TOMZ.US,D,20201029,000000,8.31,8.58,7.85,8.09,79726,0
+TOMZ.US,D,20201030,000000,8.27,8.27,7.8,7.85,62068,0
+TOMZ.US,D,20201102,000000,7.71,8.2652,7.65,7.78,46386,0
+TOMZ.US,D,20201103,000000,7.77,7.7999,7.42,7.45,44616,0
+TOMZ.US,D,20201104,000000,7.62,7.71,7.3,7.49,38052,0
+TOMZ.US,D,20201105,000000,7,7.425,6.8,7.29,108038,0
+TOMZ.US,D,20201106,000000,7.32,7.4199,6.95,7.1,42907,0
+TOMZ.US,D,20201109,000000,6.49,6.91,6.05,6.77,176755,0
+TOMZ.US,D,20201110,000000,6.7,6.8,6.3301,6.68,79425,0
+TOMZ.US,D,20201111,000000,6.87,6.9,6.53,6.8,92783,0
+TOMZ.US,D,20201112,000000,6.98,7.05,6.47,6.65,374619,0
+TOMZ.US,D,20201113,000000,4.5,5.265,4.05,4.99,1175310,0
+TOMZ.US,D,20201116,000000,4.93,5.16,4.36,4.46,510775,0
+TOMZ.US,D,20201117,000000,4.62,4.82,4.5,4.72,274778,0
+TOMZ.US,D,20201118,000000,4.6,4.85,4.2,4.38,354199,0
+TOMZ.US,D,20201119,000000,4.5,4.54,4.3,4.45,198970,0
+TOMZ.US,D,20201120,000000,4.3,4.4,4.3,4.38,88473,0
+TOMZ.US,D,20201123,000000,4.33,4.34,3.993,4.08,313674,0
+TOMZ.US,D,20201124,000000,4.04,4.15,3.73,3.89,484235,0
+TOMZ.US,D,20201125,000000,3.89,4.4,3.89,4.24,332126,0
+TOMZ.US,D,20201127,000000,4.25,4.295,4.05,4.25,146510,0
+TOMZ.US,D,20201130,000000,4.3,5.18,4.28,4.89,430780,0
+TOMZ.US,D,20201201,000000,5.07,5.74,4.9,5.17,422228,0
+TOMZ.US,D,20201202,000000,5.16,5.1699,4.56,4.79,251797,0
+TOMZ.US,D,20201203,000000,4.87,4.93,4.57,4.67,262140,0
+TOMZ.US,D,20201204,000000,4.64,4.76,4.45,4.53,127432,0
+TOMZ.US,D,20201207,000000,4.46,4.58,4.07,4.15,467552,0
+TOMZ.US,D,20201208,000000,4.06,4.38,4.06,4.31,101461,0
+TOMZ.US,D,20201209,000000,4.4,4.4,4.03,4.065,100870,0
+TOMZ.US,D,20201210,000000,4.11,4.25,4.03,4.18,75028,0
+TOMZ.US,D,20201211,000000,4.14,4.35,4,4.17,157658,0
+TOMZ.US,D,20201214,000000,4.25,4.3,4.02,4.04,88550,0
+TOMZ.US,D,20201215,000000,4.12,4.2,3.95,4.05,133919,0
+TOMZ.US,D,20201216,000000,3.99,4.18,3.95,3.95,158663,0
+TOMZ.US,D,20201217,000000,4.08,4.25,3.97,4.08,288146,0
+TOMZ.US,D,20201218,000000,4.17,4.43,3.96,3.97,384274,0
+TOMZ.US,D,20201221,000000,4.139,4.2863,3.97,4.09,186441,0
+TOMZ.US,D,20201222,000000,4.06,4.29,4,4,149385,0
+TOMZ.US,D,20201223,000000,4,4.79,4,4.77,333293,0
+TOMZ.US,D,20201224,000000,4.76,4.89,4.53,4.7,168920,0
+TOMZ.US,D,20201228,000000,4.82,4.95,4.2,4.27,360865,0
+TOMZ.US,D,20201229,000000,4.3,4.44,4.1,4.13,207027,0
+TOMZ.US,D,20201230,000000,4.1,4.95,4.1,4.83,321770,0
+TOMZ.US,D,20201231,000000,4.85,4.89,4.41,4.57,205636,0
+TOMZ.US,D,20210104,000000,4.32,4.56,4.31,4.44,162955,0
+TOMZ.US,D,20210105,000000,4.44,4.673,4.355,4.44,87881,0
+TOMZ.US,D,20210106,000000,4.42,4.44,4.21,4.33,121158,0
+TOMZ.US,D,20210107,000000,4.51,4.64,4.4,4.56,112047,0
+TOMZ.US,D,20210108,000000,4.57,4.57,4.25,4.26,152998,0
+TOMZ.US,D,20210111,000000,4.26,4.4,4.21,4.21,122786,0
+TOMZ.US,D,20210112,000000,4.31,4.45,4.21,4.28,193654,0
+TOMZ.US,D,20210113,000000,4.26,4.399,4.25,4.33,95021,0
+TOMZ.US,D,20210114,000000,4.35,4.45,4.26,4.3,131383,0
+TOMZ.US,D,20210115,000000,4.37,4.41,4.26,4.34,95432,0
+TOMZ.US,D,20210119,000000,4.34,4.69,4.3001,4.62,235620,0
+TOMZ.US,D,20210120,000000,4.58,4.74,4.35,4.46,171009,0
+TOMZ.US,D,20210121,000000,4.41,4.94,4.35,4.89,439154,0
+TOMZ.US,D,20210122,000000,4.94,4.94,4.6,4.88,288141,0
+TOMZ.US,D,20210125,000000,4.9,5.2,4.7436,5.02,180067,0
+TOMZ.US,D,20210126,000000,4.95,5,4.71,4.94,149290,0
+TOMZ.US,D,20210127,000000,5.09,5.09,4.65,4.79,326102,0
+TOMZ.US,D,20210128,000000,4.79,4.85,4.4,4.7,197504,0
+TOMZ.US,D,20210129,000000,4.71,4.75,4.35,4.45,196985,0
+TOMZ.US,D,20210201,000000,4.45,4.8199,4.4101,4.75,162148,0
+TOMZ.US,D,20210202,000000,4.73,4.74,4.5,4.62,89538,0
+TOMZ.US,D,20210203,000000,4.64,4.69,4.54,4.69,82196,0
+TOMZ.US,D,20210204,000000,4.74,4.85,4.5882,4.69,164245,0
+TOMZ.US,D,20210205,000000,4.7,4.72,4.55,4.65,182623,0
+TOMZ.US,D,20210208,000000,4.75,4.89,4.68,4.87,200201,0
+TOMZ.US,D,20210209,000000,4.9,5.96,4.84,5.905,1271570,0
+TOMZ.US,D,20210210,000000,6,6.5,5.145,5.56,892196,0
+TOMZ.US,D,20210211,000000,5.72,6.04,5.3285,5.36,370785,0
+TOMZ.US,D,20210212,000000,5.36,5.48,4.92,5.05,348038,0
+TOMZ.US,D,20210216,000000,5,5.45,5,5.41,292096,0
+TOMZ.US,D,20210217,000000,5.42,5.61,5.2001,5.32,223575,0
+TOMZ.US,D,20210218,000000,5.35,5.55,5.03,5.15,180990,0
+TOMZ.US,D,20210219,000000,5.12,5.379,4.95,5.02,119820,0
+TOMZ.US,D,20210222,000000,5.02,5.1488,4.85,4.9,119574,0
+TOMZ.US,D,20210223,000000,4.67,4.67,4.42,4.67,292836,0
+TOMZ.US,D,20210224,000000,4.61,4.83,4.5,4.79,87272,0
+TOMZ.US,D,20210225,000000,4.73,4.9,4.37,4.43,163613,0
+TOMZ.US,D,20210226,000000,4.39,4.493,4.07,4.24,203759,0
+TOMZ.US,D,20210301,000000,4.42,4.7,4.2401,4.62,134500,0
+TOMZ.US,D,20210302,000000,4.65,4.66,4.39,4.43,80359,0
+TOMZ.US,D,20210303,000000,4.41,4.5099,4.32,4.36,78804,0
+TOMZ.US,D,20210304,000000,4.3,4.367,3.85,4.19,212714,0
+TOMZ.US,D,20210305,000000,4.03,4.17,3.9,4.12,171223,0
+TOMZ.US,D,20210308,000000,4.1,4.22,4.06,4.16,70748,0
+TOMZ.US,D,20210309,000000,4.18,4.38,4.1001,4.3,72074,0
+TOMZ.US,D,20210310,000000,4.4,4.4,4.1,4.15,64857,0
+TOMZ.US,D,20210311,000000,4.15,4.9799,4.1485,4.74,1097569,0
+TOMZ.US,D,20210312,000000,4.6719,4.692,4.45,4.5,132702,0
+TOMZ.US,D,20210315,000000,4.55,4.6099,4.37,4.42,143242,0
+TOMZ.US,D,20210316,000000,4.48,4.58,4.22,4.28,112599,0
+TOMZ.US,D,20210317,000000,4.21,4.47,4.13,4.39,108502,0
+TOMZ.US,D,20210318,000000,4.34,4.3787,4.15,4.26,124051,0
+TOMZ.US,D,20210319,000000,4.23,4.43,4.2,4.4,36333,0
+TOMZ.US,D,20210322,000000,4.45,4.45,4.26,4.39,68208,0
+TOMZ.US,D,20210323,000000,4.36,4.43,4.2,4.23,49766,0
+TOMZ.US,D,20210324,000000,4.24,4.38,4.15,4.15,67547,0
+TOMZ.US,D,20210325,000000,4.13,4.26,4.048,4.18,42222,0
+TOMZ.US,D,20210326,000000,4.15,4.35,4.05,4.24,50783,0
+TOMZ.US,D,20210329,000000,4.24,4.3,4.11,4.15,84949,0
+TOMZ.US,D,20210330,000000,4.15,4.45,4.15,4.395,311295,0
+TOMZ.US,D,20210331,000000,4.45,4.69,4.02,4.05,402500,0
+TOMZ.US,D,20210401,000000,4.12,4.27,4.09,4.17,110572,0
+TOMZ.US,D,20210405,000000,4.17,4.29,4.02,4.1,132679,0
+TOMZ.US,D,20210406,000000,4.12,4.15,4.0101,4.06,211871,0
+TOMZ.US,D,20210407,000000,4.03,4.09,3.99,4.05,117531,0
+TOMZ.US,D,20210408,000000,4.07,4.07,3.82,3.92,121638,0
+TOMZ.US,D,20210409,000000,3.91,3.98,3.7,3.85,129888,0
+TOMZ.US,D,20210412,000000,3.83,4,3.74,3.95,97421,0
+TOMZ.US,D,20210413,000000,3.94,3.95,3.79,3.88,61936,0
+TOMZ.US,D,20210414,000000,3.91,3.99,3.8101,3.87,35199,0
+TOMZ.US,D,20210415,000000,3.85,3.91,3.55,3.62,94793,0
+TOMZ.US,D,20210416,000000,3.61,3.65,3.42,3.53,107209,0
+TOMZ.US,D,20210419,000000,3.59,3.79,3.5501,3.65,50232,0
+TOMZ.US,D,20210420,000000,3.62,3.72,3.2,3.42,112759,0
+TOMZ.US,D,20210421,000000,3.35,3.65,3.35,3.53,65296,0
+TOMZ.US,D,20210422,000000,3.545,3.64,3.45,3.51,35754,0
+TOMZ.US,D,20210423,000000,3.55,3.575,3.42,3.51,41359,0
+TOMZ.US,D,20210426,000000,3.47,3.55,3.45,3.5006,37501,0
+TOMZ.US,D,20210427,000000,3.52,3.6,3.45,3.51,67688,0
+TOMZ.US,D,20210428,000000,3.54,3.59,3.46,3.57,76065,0
+TOMZ.US,D,20210429,000000,3.52,3.61,3.41,3.41,39813,0
+TOMZ.US,D,20210430,000000,3.4,3.62,3.38,3.44,76602,0
+TOMZ.US,D,20210503,000000,3.48,3.5,3.34,3.35,45500,0
+TOMZ.US,D,20210504,000000,3.38,3.42,3.18,3.35,63145,0
+TOMZ.US,D,20210505,000000,3.35,3.37,3.18,3.21,66086,0
+TOMZ.US,D,20210506,000000,3.19,3.44,3.15,3.29,115439,0
+TOMZ.US,D,20210507,000000,3.29,3.3164,2.92,3.17,211964,0
+TOMZ.US,D,20210510,000000,3.13,3.6,2.74,3.01,390528,0
+TOMZ.US,D,20210511,000000,2.9,3.05,2.75,2.75,204186,0
+TOMZ.US,D,20210512,000000,2.81,2.98,2.76,2.87,85766,0
+TOMZ.US,D,20210513,000000,2.82,3.03,2.77,2.77,143088,0
+TOMZ.US,D,20210514,000000,2.82,2.9573,2.8,2.82,95378,0
+TOMZ.US,D,20210517,000000,2.85,3.2,2.85,2.98,207887,0
+TOMZ.US,D,20210518,000000,2.45,2.5899,2.4,2.49,782079,0
+TOMZ.US,D,20210519,000000,2.4,2.6,2.4,2.54,242166,0
+TOMZ.US,D,20210520,000000,2.55,2.6,2.42,2.57,124265,0
+TOMZ.US,D,20210521,000000,2.55,2.7,2.5,2.5,182434,0
+TOMZ.US,D,20210524,000000,2.52,2.67,2.52,2.6,57816,0
+TOMZ.US,D,20210525,000000,2.56,2.77,2.56,2.57,59700,0
+TOMZ.US,D,20210526,000000,2.55,2.67,2.55,2.62,65830,0
+TOMZ.US,D,20210527,000000,2.65,2.7,2.59,2.67,27539,0
+TOMZ.US,D,20210528,000000,2.73,2.73,2.59,2.62,50303,0
+TOMZ.US,D,20210601,000000,2.75,2.87,2.67,2.67,102786,0
+TOMZ.US,D,20210602,000000,2.77,2.82,2.7,2.76,73385,0
+TOMZ.US,D,20210603,000000,2.71,2.8,2.7,2.76,48702,0
+TOMZ.US,D,20210604,000000,2.75,2.79,2.68,2.72,35567,0
+TOMZ.US,D,20210607,000000,2.73,2.91,2.719,2.82,203756,0
+TOMZ.US,D,20210608,000000,2.84,2.995,2.82,2.9,105954,0
+TOMZ.US,D,20210609,000000,2.9,2.9599,2.87,2.91,77668,0
+TOMZ.US,D,20210610,000000,2.97,2.97,2.83,2.88,104192,0
+TOMZ.US,D,20210611,000000,2.87,2.94,2.85,2.9,38499,0
+TOMZ.US,D,20210614,000000,2.95,3.07,2.9328,3.01,135717,0
+TOMZ.US,D,20210615,000000,3.04,3.1,2.85,2.99,96544,0
+TOMZ.US,D,20210616,000000,3,3,2.85,2.9,48933,0
+TOMZ.US,D,20210617,000000,2.91,3.09,2.85,3.07,98246,0
+TOMZ.US,D,20210618,000000,3.04,3.0542,2.97,2.99,55637,0
+TOMZ.US,D,20210621,000000,3.04,3.0624,2.86,2.86,82641,0
+TOMZ.US,D,20210622,000000,2.89,2.9897,2.8692,2.95,57628,0
+TOMZ.US,D,20210623,000000,2.96,3.05,2.9111,2.99,56603,0
+TOMZ.US,D,20210624,000000,3,3.04,2.9,2.93,77570,0
+TOMZ.US,D,20210625,000000,2.95,2.99,2.88,2.99,66081,0
+TOMZ.US,D,20210628,000000,2.98,2.99,2.87,2.96,40741,0
+TOMZ.US,D,20210629,000000,2.97,2.98,2.91,2.98,14993,0
+TOMZ.US,D,20210630,000000,2.93,2.94,2.88,2.88,41284,0
+TOMZ.US,D,20210701,000000,2.87,3,2.86,2.95,52059,0
+TOMZ.US,D,20210702,000000,2.95,3.02,2.91,2.98,67591,0
+TOMZ.US,D,20210706,000000,2.95,2.9505,2.74,2.74,67546,0
+TOMZ.US,D,20210707,000000,2.75,2.91,2.6412,2.65,63437,0
+TOMZ.US,D,20210708,000000,2.63,2.8699,2.63,2.77,89362,0
+TOMZ.US,D,20210709,000000,2.83,2.85,2.55,2.65,65697,0
+TOMZ.US,D,20210712,000000,2.65,2.68,2.54,2.64,52339,0
+TOMZ.US,D,20210713,000000,2.63,2.75,2.57,2.71,38949,0
+TOMZ.US,D,20210714,000000,2.68,2.74,2.62,2.69,35213,0
+TOMZ.US,D,20210715,000000,2.65,2.7,2.52,2.59,59406,0
+TOMZ.US,D,20210716,000000,2.56,2.76,2.541,2.63,38164,0
+TOMZ.US,D,20210719,000000,2.6,2.74,2.5005,2.59,47257,0
+TOMZ.US,D,20210720,000000,2.6,2.75,2.58,2.64,35123,0
+TOMZ.US,D,20210721,000000,2.69,2.74,2.63,2.67,22497,0
+TOMZ.US,D,20210722,000000,2.69,2.79,2.69,2.73,10696,0
+TOMZ.US,D,20210723,000000,2.72,2.73,2.5601,2.62,26455,0
+TOMZ.US,D,20210726,000000,2.6,2.74,2.6,2.72,40655,0
+TOMZ.US,D,20210727,000000,2.685,2.75,2.52,2.55,79930,0
+TOMZ.US,D,20210728,000000,2.6,2.71,2.44,2.44,89672,0
+TOMZ.US,D,20210729,000000,2.55,2.625,2.47,2.5,23529,0
+TOMZ.US,D,20210730,000000,2.4501,2.6,2.365,2.38,85892,0
+TOMZ.US,D,20210802,000000,2.42,2.5595,2.3073,2.32,40838,0
+TOMZ.US,D,20210803,000000,2.32,2.32,2.15,2.17,142543,0
+TOMZ.US,D,20210804,000000,2.1601,2.205,1.81,1.89,281064,0
+TOMZ.US,D,20210805,000000,1.9,2.17,1.9,2.06,111384,0
+TOMZ.US,D,20210806,000000,2.04,2.12,2,2.03,57530,0
+TOMZ.US,D,20210809,000000,2.04,2.4,2.01,2.39,374158,0
+TOMZ.US,D,20210810,000000,2.42,2.49,2.26,2.29,133743,0
+TOMZ.US,D,20210811,000000,2.29,2.3511,2.07,2.14,80682,0
+TOMZ.US,D,20210812,000000,2.18,2.23,1.99,2.01,54263,0
+TOMZ.US,D,20210813,000000,2.05,2.09,1.91,2,104707,0
+TOMZ.US,D,20210816,000000,2.07,2.07,1.89,1.91,71060,0
+TOMZ.US,D,20210817,000000,1.85,1.87,1.23,1.56,496999,0
+TOMZ.US,D,20210818,000000,1.43,1.69,1.41,1.63,140935,0
+TOMZ.US,D,20210819,000000,1.6,1.61,1.44,1.51,84027,0
+TOMZ.US,D,20210820,000000,1.544,1.6,1.544,1.585,23684,0
+TOMZ.US,D,20210823,000000,1.56,1.65,1.56,1.61,53788,0
+TOMZ.US,D,20210824,000000,1.61,1.8294,1.61,1.8,33177,0
+TOMZ.US,D,20210825,000000,1.81,1.83,1.67,1.7,24552,0
+TOMZ.US,D,20210826,000000,1.7679,1.7679,1.66,1.68,13031,0
+TOMZ.US,D,20210827,000000,1.75,1.7899,1.7016,1.75,23696,0
+TOMZ.US,D,20210830,000000,1.76,1.77,1.73,1.76,19426,0
+TOMZ.US,D,20210831,000000,1.76,1.79,1.71,1.73,51859,0
+TOMZ.US,D,20210901,000000,1.71,1.77,1.71,1.74,91011,0
+TOMZ.US,D,20210902,000000,1.73,2,1.73,2,97383,0
+TOMZ.US,D,20210903,000000,2.03,2.13,1.8601,2.11,67742,0
+TOMZ.US,D,20210907,000000,2.16,2.43,2.15,2.39,257973,0
+TOMZ.US,D,20210908,000000,2.44,2.47,2.31,2.41,57348,0
+TOMZ.US,D,20210909,000000,2.47,2.47,2.3,2.37,38498,0
+TOMZ.US,D,20210910,000000,2.34,2.44,2.3198,2.4,39023,0
+TOMZ.US,D,20210913,000000,2.4,2.4,2.26,2.35,92208,0
+TOMZ.US,D,20210914,000000,2.32,2.35,2.215,2.24,42076,0
+TOMZ.US,D,20210915,000000,2.29,2.29,2.17,2.19,26618,0
+TOMZ.US,D,20210916,000000,2.21,2.2121,2.05,2.16,91364,0
+TOMZ.US,D,20210917,000000,2.15,2.21,2.05,2.05,35318,0
+TOMZ.US,D,20210920,000000,1.96,2.01,1.81,1.87,86034,0
+TOMZ.US,D,20210921,000000,1.95,2.11,1.89,1.94,74917,0
+TOMZ.US,D,20210922,000000,1.91,1.9528,1.76,1.79,72168,0
+TOMZ.US,D,20210923,000000,1.76,1.89,1.63,1.66,188072,0
+TOMZ.US,D,20210924,000000,1.69,1.83,1.65,1.67,127785,0
+TOMZ.US,D,20210927,000000,1.55,1.55,1.39,1.41,858153,0
+TOMZ.US,D,20210928,000000,1.42,1.43,1.32,1.33,327613,0
+TOMZ.US,D,20210929,000000,1.31,1.45,1.25,1.28,549250,0
+TOMZ.US,D,20210930,000000,1.29,1.39,1.29,1.365,131553,0
+TOMZ.US,D,20211001,000000,1.36,1.4,1.28,1.36,134880,0
+TOMZ.US,D,20211004,000000,1.35,1.39,1.26,1.3,114316,0
+TOMZ.US,D,20211005,000000,1.32,1.3576,1.17,1.19,811712,0
+TOMZ.US,D,20211006,000000,1.22,1.24,1.18,1.22,166627,0
+TOMZ.US,D,20211007,000000,1.21,1.24,1.15,1.19,221420,0
+TOMZ.US,D,20211008,000000,1.19,1.27,1.1754,1.205,387718,0
+TOMZ.US,D,20211011,000000,1.19,1.29,1.19,1.25,341704,0
+TOMZ.US,D,20211012,000000,1.29,1.37,1.24,1.34,346630,0
+TOMZ.US,D,20211013,000000,1.38,1.38,1.26,1.32,281832,0
+TOMZ.US,D,20211014,000000,1.34,1.3499,1.285,1.34,155931,0
+TOMZ.US,D,20211015,000000,1.35,1.42,1.31,1.41,386238,0
+TOMZ.US,D,20211018,000000,1.42,1.46,1.22,1.26,401983,0
+TOMZ.US,D,20211019,000000,1.28,1.33,1.25,1.27,172750,0
+TOMZ.US,D,20211020,000000,1.3,1.32,1.24,1.27,110088,0
+TOMZ.US,D,20211021,000000,1.25,1.27,1.16,1.19,454665,0
+TOMZ.US,D,20211022,000000,1.19,1.2017,1.15,1.16,231311,0
+TOMZ.US,D,20211025,000000,1.18,1.3,1.16,1.25,565582,0
+TOMZ.US,D,20211026,000000,1.23,1.28,1.23,1.24,189371,0
+TOMZ.US,D,20211027,000000,1.24,1.34,1.2213,1.32,211114,0
+TOMZ.US,D,20211028,000000,1.34,1.41,1.335,1.37,234524,0
+TOMZ.US,D,20211029,000000,1.37,1.39,1.31,1.32,131525,0
+TOMZ.US,D,20211101,000000,1.32,1.34,1.27,1.29,105308,0
+TOMZ.US,D,20211102,000000,1.3,1.3,1.25,1.27,111006,0
+TOMZ.US,D,20211103,000000,1.27,1.34,1.2614,1.34,56997,0
+TOMZ.US,D,20211104,000000,1.34,1.38,1.33,1.37,88937,0
+TOMZ.US,D,20211105,000000,1.35,1.3656,1.32,1.34,46440,0
+TOMZ.US,D,20211108,000000,1.34,1.55,1.3,1.5,621493,0
+TOMZ.US,D,20211109,000000,1.48,1.48,1.31,1.34,241561,0
+TOMZ.US,D,20211110,000000,1.32,1.34,1.29,1.31,109267,0
+TOMZ.US,D,20211111,000000,1.31,1.31,1.25,1.26,106310,0
+TOMZ.US,D,20211112,000000,1.27,1.39,1.25,1.37,231799,0
+TOMZ.US,D,20211115,000000,1.34,1.37,1.3097,1.355,63521,0
+TOMZ.US,D,20211116,000000,1.36,1.36,1.2886,1.31,103887,0
+TOMZ.US,D,20211117,000000,1.28,1.3,1.27,1.29,39166,0
+TOMZ.US,D,20211118,000000,1.28,1.3,1.21,1.23,156809,0
+TOMZ.US,D,20211119,000000,1.25,1.3,1.22,1.22,86145,0
+TOMZ.US,D,20211122,000000,1.21,1.22,1.1028,1.15,199300,0
+TOMZ.US,D,20211123,000000,1.15,1.18,1.1316,1.16,31328,0
+TOMZ.US,D,20211124,000000,1.16,1.21,1.1391,1.16,107819,0
+TOMZ.US,D,20211126,000000,1.3082,1.34,1.13,1.34,3620102,0
+TOMZ.US,D,20211129,000000,1.27,1.3,1.12,1.16,784738,0
+TOMZ.US,D,20211130,000000,1.16,1.94,1.07,1.73,13124389,0
+TOMZ.US,D,20211201,000000,1.86,2.11,1.56,1.87,39844514,0
+TOMZ.US,D,20211202,000000,1.7,1.75,1.5201,1.72,5055722,0
+TOMZ.US,D,20211203,000000,2.11,2.22,1.6,1.75,20087778,0
+TOMZ.US,D,20211206,000000,1.97,2.02,1.66,1.71,13478225,0
+TOMZ.US,D,20211207,000000,1.67,1.68,1.49,1.58,2808062,0
+TOMZ.US,D,20211208,000000,1.52,1.63,1.43,1.62,1171494,0
+TOMZ.US,D,20211209,000000,1.58,1.73,1.57,1.65,748183,0
+TOMZ.US,D,20211210,000000,1.72,1.79,1.61,1.76,962217,0
+TOMZ.US,D,20211213,000000,1.79,1.99,1.74,1.93,1652756,0
+TOMZ.US,D,20211214,000000,1.91,1.98,1.82,1.9,970756,0
+TOMZ.US,D,20211215,000000,1.87,1.93,1.7801,1.89,954295,0
+TOMZ.US,D,20211216,000000,1.89,1.92,1.62,1.76,1217920,0
+TOMZ.US,D,20211217,000000,1.72,1.88,1.65,1.87,451188,0
+TOMZ.US,D,20211220,000000,1.95,1.9799,1.8,1.97,521288,0
+TOMZ.US,D,20211221,000000,1.98,2.32,1.93,2.25,1709014,0
+TOMZ.US,D,20211222,000000,2.3093,2.32,2.1,2.17,551562,0
+TOMZ.US,D,20211223,000000,2.12,2.3499,2.03,2.29,454183,0
+TOMZ.US,D,20211227,000000,2.3,2.3,2.16,2.2,292986,0
+TOMZ.US,D,20211228,000000,2.16,2.16,1.72,1.72,547022,0
+TOMZ.US,D,20211229,000000,1.74,1.77,1.612,1.68,321168,0
+TOMZ.US,D,20211230,000000,1.68,1.7999,1.6354,1.69,195753,0
+TOMZ.US,D,20211231,000000,1.73,1.79,1.62,1.65,162213,0
+TOMZ.US,D,20220103,000000,1.66,1.73,1.57,1.73,283270,0
+TOMZ.US,D,20220104,000000,1.73,1.73,1.57,1.59,220016,0
+TOMZ.US,D,20220105,000000,1.59,1.59,1.45,1.48,264264,0
+TOMZ.US,D,20220106,000000,1.45,1.46,1.33,1.43,121462,0
+TOMZ.US,D,20220107,000000,1.43,1.4346,1.37,1.41,93375,0
+TOMZ.US,D,20220110,000000,1.41,1.4117,1.36,1.38,81685,0
+TOMZ.US,D,20220111,000000,1.38,1.4002,1.31,1.33,105481,0
+TOMZ.US,D,20220112,000000,1.37,1.3897,1.33,1.36,62063,0
+TOMZ.US,D,20220113,000000,1.4,1.4,1.2,1.23,240591,0
+TOMZ.US,D,20220114,000000,1.26,1.26,1.1628,1.18,93924,0
+TOMZ.US,D,20220118,000000,1.16,1.16,1.09,1.12,170513,0
+TOMZ.US,D,20220119,000000,1.12,1.18,1.1,1.155,67714,0
+TOMZ.US,D,20220120,000000,1.14,1.18,1.13,1.15,50086,0
+TOMZ.US,D,20220121,000000,1.14,1.14,1.03,1.05,220394,0
+TOMZ.US,D,20220124,000000,1.05,1.05,0.97,1.02,170733,0
+TOMZ.US,D,20220125,000000,1.02,1.1,1.01,1.05,38410,0
+TOMZ.US,D,20220126,000000,1.06,1.15,1.06,1.12,47315,0
+TOMZ.US,D,20220127,000000,1.11,1.11,1.0099,1.01,64209,0
+TOMZ.US,D,20220128,000000,1.01,1.0564,0.98,1.04,159801,0
+TOMZ.US,D,20220131,000000,1.08,1.1,1.01,1.1,47185,0
+TOMZ.US,D,20220201,000000,1.1,1.15,1.072,1.15,54764,0
+TOMZ.US,D,20220202,000000,1.13,1.14,1.11,1.13,58586,0
+TOMZ.US,D,20220203,000000,1.09,1.12,1.05,1.08,35844,0
+TOMZ.US,D,20220204,000000,1.06,1.13,1.0599,1.1,40493,0
+TOMZ.US,D,20220207,000000,1.08,1.1217,1.07,1.1,27101,0
+TOMZ.US,D,20220208,000000,1.13,1.14,1.08,1.08,13633,0
+TOMZ.US,D,20220209,000000,1.09,1.2,1.0717,1.17,113066,0
+TOMZ.US,D,20220210,000000,1.15,1.19,1.12,1.14,74973,0
+TOMZ.US,D,20220211,000000,1.12,1.1899,1.05,1.09,42749,0
+TOMZ.US,D,20220214,000000,1.12,1.19,1.11,1.14,52109,0
+TOMZ.US,D,20220215,000000,1.14,1.14,1.08,1.11,58458,0
+TOMZ.US,D,20220216,000000,1.1,1.1355,1.07,1.11,27664,0
+TOMZ.US,D,20220217,000000,1.09,1.13,1.05,1.0778,39830,0
+TOMZ.US,D,20220218,000000,1.06,1.09,1.01,1.06,47941,0
+TOMZ.US,D,20220222,000000,1.12,1.12,1.01,1.03,42123,0
+TOMZ.US,D,20220223,000000,1.1,1.1,1.02,1.03,36057,0
+TOMZ.US,D,20220224,000000,1.06,1.06,1,1.03,38303,0
+TOMZ.US,D,20220225,000000,1.02,1.06,1.015,1.06,44948,0
+TOMZ.US,D,20220228,000000,1.03,1.07,1.01,1.04,27484,0
+TOMZ.US,D,20220301,000000,1.03,1.07,1.01,1.01,52819,0
+TOMZ.US,D,20220302,000000,1.01,1.0599,1.01,1.04,23669,0
+TOMZ.US,D,20220303,000000,1.02,1.04,0.98,0.99,89290,0
+TOMZ.US,D,20220304,000000,0.99,1.02,0.9,0.91,131846,0
+TOMZ.US,D,20220307,000000,0.88,0.9681,0.861989,0.9,74837,0
+TOMZ.US,D,20220308,000000,0.9,0.9894,0.8751,0.89,132844,0
+TOMZ.US,D,20220309,000000,0.93,0.94,0.87,0.92,154729,0
+TOMZ.US,D,20220310,000000,0.9037,0.94,0.88,0.94,108424,0
+TOMZ.US,D,20220311,000000,0.94,0.94,0.9,0.9271,98979,0
+TOMZ.US,D,20220314,000000,0.92,0.9303,0.85,0.88,101417,0
+TOMZ.US,D,20220315,000000,0.8636,0.906299,0.85,0.8601,17474,0
+TOMZ.US,D,20220316,000000,0.8511,0.9,0.8511,0.881,51955,0
+TOMZ.US,D,20220317,000000,0.882,0.9155,0.8701,0.8999,61869,0
+TOMZ.US,D,20220318,000000,0.91,0.9299,0.9001,0.9232,65146,0
+TOMZ.US,D,20220321,000000,0.93,0.9598,0.913,0.9461,107772,0
+TOMZ.US,D,20220322,000000,0.93,0.9499,0.904,0.9362,77387,0
+TOMZ.US,D,20220323,000000,0.9081,0.939999,0.9,0.91,62787,0
+TOMZ.US,D,20220324,000000,0.8827,0.9194,0.88,0.9102,29345,0
+TOMZ.US,D,20220325,000000,0.89,0.949,0.89,0.9248,42102,0
+TOMZ.US,D,20220328,000000,0.92,0.9273,0.88,0.8954,53340,0
+TOMZ.US,D,20220329,000000,0.910001,0.9485,0.91,0.9313,110465,0
+TOMZ.US,D,20220330,000000,0.9033,0.93,0.8811,0.907,88144,0
+TOMZ.US,D,20220331,000000,0.9148,0.9148,0.890101,0.9077,23330,0
+TOMZ.US,D,20220401,000000,0.9,0.922,0.88,0.922,36483,0
+TOMZ.US,D,20220404,000000,0.91,0.95,0.9,0.9272,71065,0
+TOMZ.US,D,20220405,000000,0.91,0.9503,0.91,0.9398,11343,0
+TOMZ.US,D,20220406,000000,0.947,0.947,0.9,0.9,23892,0
+TOMZ.US,D,20220407,000000,0.9334,0.9334,0.8899,0.9089,22430,0
+TOMZ.US,D,20220408,000000,0.88,0.91,0.88,0.890101,14913,0
+TOMZ.US,D,20220411,000000,0.885,0.9,0.865,0.8994,35037,0
+TOMZ.US,D,20220412,000000,0.876,0.9146,0.865,0.88,25237,0
+TOMZ.US,D,20220413,000000,0.9,0.9,0.850101,0.8789,22716,0
+TOMZ.US,D,20220414,000000,0.88,0.88,0.865988,0.86875,14994,0
+TOMZ.US,D,20220418,000000,0.85,0.85,0.77,0.78,139587,0
+TOMZ.US,D,20220419,000000,0.772,0.8899,0.750001,0.8598,58073,0
+TOMZ.US,D,20220420,000000,0.8487,0.8487,0.7893,0.828,15374,0
+TOMZ.US,D,20220421,000000,0.85,0.86,0.777401,0.8399,43565,0
+TOMZ.US,D,20220422,000000,0.793,0.8598,0.793,0.8363,20262,0
+TOMZ.US,D,20220425,000000,0.78,0.85,0.78,0.8498,19046,0
+TOMZ.US,D,20220426,000000,0.82,0.85,0.78,0.7801,11102,0
+TOMZ.US,D,20220427,000000,0.77,0.85,0.7,0.8235,115685,0
+TOMZ.US,D,20220428,000000,0.7988,0.83,0.75,0.7902,7578,0
+TOMZ.US,D,20220429,000000,0.7694,0.83,0.7165,0.805,12103,0
+TOMZ.US,D,20220502,000000,0.81,0.8199,0.735,0.7555,10956,0
+TOMZ.US,D,20220503,000000,0.75,0.7799,0.7294,0.7796,26762,0
+TOMZ.US,D,20220504,000000,0.78,0.78,0.721,0.732001,45762,0
+TOMZ.US,D,20220505,000000,0.8,0.8,0.7,0.702,18932,0
+TOMZ.US,D,20220506,000000,0.77,0.77,0.7302,0.75,22142,0
+TOMZ.US,D,20220509,000000,0.74,0.75,0.68,0.6851,44525,0
+TOMZ.US,D,20220510,000000,0.6851,0.6882,0.6181,0.6748,37365,0
+TOMZ.US,D,20220511,000000,0.6281,0.6601,0.6,0.6001,28015,0
+TOMZ.US,D,20220512,000000,0.6,0.650101,0.6,0.6299,27228,0
+TOMZ.US,D,20220513,000000,0.6009,0.6494,0.6,0.6494,38360,0
+TOMZ.US,D,20220516,000000,0.65,0.75,0.65,0.7244,22764,0
+TOMZ.US,D,20220517,000000,0.7,0.74,0.67,0.74,14883,0
+TOMZ.US,D,20220518,000000,0.670101,0.74,0.67,0.7093,10635,0
+TOMZ.US,D,20220519,000000,0.6649,0.739,0.6649,0.727,10588,0
+TOMZ.US,D,20220520,000000,0.729,0.95,0.7,0.9,1609279,0
+TOMZ.US,D,20220523,000000,0.91,1.04,0.91,1.01,785740,0
+TOMZ.US,D,20220524,000000,0.9749,1.02,0.91,0.97,106165,0
+TOMZ.US,D,20220525,000000,1.01,1.01,0.910001,0.95,74041,0
+TOMZ.US,D,20220526,000000,0.9227,0.99,0.9102,0.9618,86795,0
+TOMZ.US,D,20220527,000000,0.91,0.95,0.91,0.95,24409,0
+TOMZ.US,D,20220531,000000,0.939,0.949,0.9,0.929,32607,0
+TOMZ.US,D,20220601,000000,0.9001,0.929,0.9,0.924549,37842,0
+TOMZ.US,D,20220602,000000,0.9,1.34,0.9,1,11396519,0
+TOMZ.US,D,20220603,000000,0.9924,1.01,0.832,0.89,923573,0
+TOMZ.US,D,20220606,000000,0.914,0.9309,0.811,0.8925,260764,0
+TOMZ.US,D,20220607,000000,0.8736,1.03,0.84,0.9998,761670,0
+TOMZ.US,D,20220608,000000,1.05,1.05,0.8701,0.9287,236833,0
+TOMZ.US,D,20220609,000000,0.9064,0.9264,0.8401,0.8737,100548,0
+TOMZ.US,D,20220610,000000,0.88,0.8949,0.7914,0.84,59999,0
+TOMZ.US,D,20220613,000000,0.786,0.786,0.7181,0.7527,74107,0
+TOMZ.US,D,20220614,000000,0.75,0.83,0.71,0.7619,62626,0
+TOMZ.US,D,20220615,000000,0.7,0.8806,0.7,0.7897,144644,0
+TOMZ.US,D,20220616,000000,0.788,0.8979,0.7412,0.7799,116158,0
+TOMZ.US,D,20220617,000000,0.7753,0.7753,0.73,0.7401,18060,0
+TOMZ.US,D,20220621,000000,0.725,0.725,0.69,0.6906,181008,0
+TOMZ.US,D,20220622,000000,0.68,0.719799,0.68,0.69,54662,0
+TOMZ.US,D,20220623,000000,0.7099,0.79,0.6722,0.71,109441,0
+TOMZ.US,D,20220624,000000,0.71,0.768,0.71,0.7103,79346,0
+TOMZ.US,D,20220627,000000,0.7492,0.7492,0.7,0.705,27345,0
+TOMZ.US,D,20220628,000000,0.748,0.748,0.6852,0.7,43548,0
+TOMZ.US,D,20220629,000000,0.747,0.747,0.6625,0.7229,44943,0
+TOMZ.US,D,20220630,000000,0.661,0.721,0.661,0.712,48171,0
+TOMZ.US,D,20220701,000000,0.712,0.737,0.683,0.7349,11323,0
+TOMZ.US,D,20220705,000000,0.69,0.69,0.669901,0.6801,47942,0
+TOMZ.US,D,20220706,000000,0.69,0.7304,0.65,0.689,65355,0
+TOMZ.US,D,20220707,000000,0.6716,0.682,0.65,0.6546,38449,0
+TOMZ.US,D,20220708,000000,0.675,0.69,0.65,0.66,50214,0
+TOMZ.US,D,20220711,000000,0.6534,0.705,0.6534,0.6795,21648,0
+TOMZ.US,D,20220712,000000,0.7,0.715999,0.661,0.662,41019,0
+TOMZ.US,D,20220713,000000,0.74,0.74,0.67,0.697,18846,0
+TOMZ.US,D,20220714,000000,0.7007,0.7007,0.662,0.662,7539,0
+TOMZ.US,D,20220715,000000,0.6831,0.6901,0.67,0.67,2085,0
+TOMZ.US,D,20220718,000000,0.68,0.692,0.68,0.692,6950,0
+TOMZ.US,D,20220719,000000,0.7,0.7,0.6349,0.6374,74312,0
+TOMZ.US,D,20220720,000000,0.6499,0.68,0.6301,0.6711,37478,0
+TOMZ.US,D,20220721,000000,0.636,0.6999,0.636,0.677,17411,0
+TOMZ.US,D,20220722,000000,0.66,0.693,0.66,0.661501,7856,0
+TOMZ.US,D,20220725,000000,0.65,0.87,0.561,0.7701,957418,0
+TOMZ.US,D,20220726,000000,0.8048,0.862554,0.67,0.7952,383354,0
+TOMZ.US,D,20220727,000000,0.78,0.85,0.72,0.8178,487978,0
+TOMZ.US,D,20220728,000000,0.8252,1.02,0.750001,0.9597,1412674,0
+TOMZ.US,D,20220729,000000,0.97,1.06,0.87,0.87,736034,0
+TOMZ.US,D,20220801,000000,0.95,1.1,0.9155,1.04,663854,0
+TOMZ.US,D,20220802,000000,1.12,1.1425,0.991,1.05,909115,0
+TOMZ.US,D,20220803,000000,1.05,1.12,0.9999,1.04,246138,0
+TOMZ.US,D,20220804,000000,1.03,1.14,0.9,1.03,871401,0
+TOMZ.US,D,20220805,000000,0.9504,1.09,0.9504,1.05,250579,0
+TOMZ.US,D,20220808,000000,1.35,1.74,1.25,1.29,35069898,0
+TOMZ.US,D,20220809,000000,1.18,1.24,1.13,1.22,1828387,0
+TOMZ.US,D,20220810,000000,1.15,1.15,0.94,1.01,1435898,0
+TOMZ.US,D,20220811,000000,1.05,1.12,0.9578,1.11,598109,0
+TOMZ.US,D,20220812,000000,1.13,1.13,1.06,1.09,201584,0
+TOMZ.US,D,20220815,000000,1.19,1.19,1.08,1.12,313746,0
+TOMZ.US,D,20220816,000000,1.07,1.09,0.94,1.07,383119,0
+TOMZ.US,D,20220817,000000,1.05,1.15,0.9121,1.04,415975,0
+TOMZ.US,D,20220818,000000,1.04,1.04,0.9505,0.99,153513,0
+TOMZ.US,D,20220819,000000,0.99,1.0065,0.9191,0.9477,129471,0
+TOMZ.US,D,20220822,000000,1.13,1.13,0.9192,0.973,121072,0
+TOMZ.US,D,20220823,000000,0.9357,1.02,0.93,1,77112,0
+TOMZ.US,D,20220824,000000,0.97,1.09,0.96,1.04,1048800,0
+TOMZ.US,D,20220825,000000,1.03,1.03,0.96,0.9997,145133,0
+TOMZ.US,D,20220826,000000,1,1.03,0.83,0.8939,130625,0
+TOMZ.US,D,20220829,000000,0.9135,0.944587,0.8441,0.89,83428,0
+TOMZ.US,D,20220830,000000,0.89,0.9131,0.86,0.86,37050,0
+TOMZ.US,D,20220831,000000,0.88,0.89,0.7607,0.8097,151320,0
+TOMZ.US,D,20220901,000000,0.7854,0.8439,0.7509,0.7932,39525,0
+TOMZ.US,D,20220902,000000,0.82,0.83992,0.77,0.7928,58371,0
+TOMZ.US,D,20220906,000000,0.93,0.93,0.8005,0.8115,84599,0
+TOMZ.US,D,20220907,000000,0.8201,0.83,0.7701,0.8134,40720,0
+TOMZ.US,D,20220908,000000,0.8,0.8,0.7713,0.797,40174,0
+TOMZ.US,D,20220909,000000,0.8,0.8,0.757,0.786999,44148,0
+TOMZ.US,D,20220912,000000,0.78,0.81,0.7208,0.7495,86581,0
+TOMZ.US,D,20220913,000000,0.74,0.76,0.73,0.7481,45216,0
+TOMZ.US,D,20220914,000000,0.73,0.77,0.73,0.756,16282,0
+TOMZ.US,D,20220915,000000,0.752101,0.798,0.742297,0.7538,24944,0
+TOMZ.US,D,20220916,000000,0.77,0.77,0.6902,0.72,77692,0
+TOMZ.US,D,20220919,000000,0.69,0.74,0.6807,0.69,33991,0
+TOMZ.US,D,20220920,000000,0.7245,0.7245,0.68,0.7,12792,0
+TOMZ.US,D,20220921,000000,0.7,0.7183,0.67,0.691,37381,0
+TOMZ.US,D,20220922,000000,0.685,0.6889,0.64,0.6698,53371,0
+TOMZ.US,D,20220923,000000,0.683,0.696,0.6016,0.62,64720,0
+TOMZ.US,D,20220926,000000,0.648,0.655,0.6,0.61,23624,0
+TOMZ.US,D,20220927,000000,0.6401,0.655,0.62,0.6439,23810,0
+TOMZ.US,D,20220928,000000,0.650201,0.69,0.6501,0.66,14098,0
+TOMZ.US,D,20220929,000000,0.7,0.7,0.6321,0.68,21172,0
+TOMZ.US,D,20220930,000000,0.67,0.718899,0.65311,0.71,30108,0
+TOMZ.US,D,20221003,000000,0.68,0.719,0.6701,0.719,4700,0
+TOMZ.US,D,20221004,000000,0.68,0.75,0.67,0.7325,19480,0
+TOMZ.US,D,20221005,000000,0.7,0.75,0.687,0.6921,13761,0
+TOMZ.US,D,20221006,000000,0.7289,0.738,0.5822,0.68,26397,0
+TOMZ.US,D,20221007,000000,0.7373,0.7499,0.6361,0.69,36181,0
+TOMZ.US,D,20221010,000000,0.7473,0.75,0.6801,0.734949,12658,0
+TOMZ.US,D,20221011,000000,0.7473,0.75,0.6408,0.73,39256,0
+TOMZ.US,D,20221012,000000,0.759899,0.76,0.710001,0.742499,17806,0
+TOMZ.US,D,20221013,000000,0.6745,0.75,0.6745,0.75,15229,0
+TOMZ.US,D,20221014,000000,0.6626,0.7127,0.6502,0.6848,99386,0
+TOMZ.US,D,20221017,000000,0.6685,0.72,0.65,0.7,10100,0
+TOMZ.US,D,20221018,000000,0.7,0.747999,0.68,0.6975,45285,0
+TOMZ.US,D,20221019,000000,0.675,0.74,0.675,0.677,30245,0
+TOMZ.US,D,20221020,000000,0.7249,0.75,0.68,0.7,13822,0
+TOMZ.US,D,20221021,000000,0.73,0.7479,0.68,0.71,19805,0
+TOMZ.US,D,20221024,000000,0.7,0.725001,0.68,0.72,31518,0
+TOMZ.US,D,20221025,000000,0.72,0.75,0.715999,0.75,27343,0
+TOMZ.US,D,20221026,000000,0.74,0.79,0.705,0.715,55499,0
+TOMZ.US,D,20221027,000000,0.71,0.742,0.6801,0.7298,18050,0
+TOMZ.US,D,20221028,000000,0.7,0.75,0.68,0.7,33047,0
+TOMZ.US,D,20221031,000000,0.7,0.7769,0.7,0.7358,50752,0
+TOMZ.US,D,20221101,000000,0.75,0.75,0.69,0.72,4371,0
+TOMZ.US,D,20221102,000000,0.6801,0.7476,0.6801,0.721001,11122,0
+TOMZ.US,D,20221103,000000,0.685,0.72,0.685,0.7001,40969,0
+TOMZ.US,D,20221104,000000,0.7051,0.75,0.705,0.71,24193,0
+TOMZ.US,D,20221107,000000,0.7057,0.7158,0.68,0.7158,5039,0
+TOMZ.US,D,20221108,000000,0.7147,0.72,0.67,0.6901,28158,0
+TOMZ.US,D,20221109,000000,0.705,0.7215,0.67,0.68,33952,0
+TOMZ.US,D,20221110,000000,0.68,0.7003,0.68,0.699,18456,0
+TOMZ.US,D,20221111,000000,0.6961,0.72,0.69,0.7153,79458,0
+TOMZ.US,D,20221114,000000,0.56,0.705899,0.56,0.6392,323821,0
+TOMZ.US,D,20221115,000000,0.63,0.68,0.61,0.6201,20754,0
+TOMZ.US,D,20221116,000000,0.697,0.697,0.6325,0.6325,9277,0
+TOMZ.US,D,20221117,000000,0.654199,0.654199,0.64,0.6482,16884,0
+TOMZ.US,D,20221118,000000,0.66,0.69088,0.6549,0.687,19877,0
+TOMZ.US,D,20221121,000000,0.673,0.7,0.673,0.673,24949,0
+TOMZ.US,D,20221122,000000,0.64,0.6737,0.63,0.6439,34313,0
+TOMZ.US,D,20221123,000000,0.65,0.67,0.6281,0.67,52897,0
+TOMZ.US,D,20221125,000000,0.646,0.67,0.646,0.67,5257,0
+TOMZ.US,D,20221128,000000,0.64,0.69,0.636646,0.69,16762,0
+TOMZ.US,D,20221129,000000,0.635001,0.68,0.635,0.68,18807,0
+TOMZ.US,D,20221130,000000,0.6597,0.68,0.6597,0.68,18885,0
+TOMZ.US,D,20221201,000000,0.66,0.67,0.6401,0.6601,7241,0
+TOMZ.US,D,20221202,000000,0.655,0.675,0.64,0.67,12904,0
+TOMZ.US,D,20221205,000000,0.71,0.71,0.64,0.64,15372,0
+TOMZ.US,D,20221206,000000,0.6601,0.6601,0.6303,0.6426,2971,0
+TOMZ.US,D,20221207,000000,0.66,0.66,0.623,0.65,21534,0
+TOMZ.US,D,20221208,000000,0.623,0.67,0.6,0.67,78707,0
+TOMZ.US,D,20221209,000000,0.610001,0.67,0.610001,0.6451,20000,0
+TOMZ.US,D,20221212,000000,0.61,0.6604,0.61,0.633599,10852,0
+TOMZ.US,D,20221213,000000,0.6102,0.6336,0.5901,0.5911,28549,0
+TOMZ.US,D,20221214,000000,0.58,0.5999,0.575,0.575,11484,0
+TOMZ.US,D,20221215,000000,0.6,0.6,0.51,0.57,63567,0
+TOMZ.US,D,20221216,000000,0.5249,0.57,0.51,0.57,54532,0
+TOMZ.US,D,20221219,000000,0.505,0.54,0.505,0.5342,47834,0
+TOMZ.US,D,20221220,000000,0.52,0.58,0.5,0.5198,112664,0
+TOMZ.US,D,20221221,000000,0.505,0.58,0.505,0.511,43346,0
+TOMZ.US,D,20221222,000000,0.5101,0.55,0.505,0.55,36914,0
+TOMZ.US,D,20221223,000000,0.5206,0.55,0.5,0.525,12055,0
+TOMZ.US,D,20221227,000000,0.5,0.5101,0.45,0.4649,125756,0
+TOMZ.US,D,20221228,000000,0.48,0.5,0.48,0.48464,88850,0
+TOMZ.US,D,20221229,000000,0.5,0.55,0.4935,0.501749,35684,0
+TOMZ.US,D,20221230,000000,0.49,0.509,0.48,0.492,47138,0
+TOMZ.US,D,20230103,000000,0.492,0.57,0.492,0.55,17579,0
+TOMZ.US,D,20230104,000000,0.5214,0.5358,0.5116,0.53,9961,0
+TOMZ.US,D,20230105,000000,0.51,0.54,0.5003,0.54,18396,0
+TOMZ.US,D,20230106,000000,0.56,0.5662,0.5401,0.5401,26616,0
+TOMZ.US,D,20230109,000000,0.553525,0.565,0.52,0.546,5429,0
+TOMZ.US,D,20230110,000000,0.56,0.562,0.541,0.562,13845,0
+TOMZ.US,D,20230111,000000,0.5536,0.565,0.54,0.565,19990,0
+TOMZ.US,D,20230112,000000,0.58,0.65,0.5661,0.64,27216,0
+TOMZ.US,D,20230113,000000,0.63,0.7099,0.5905,0.6903,16063,0
+TOMZ.US,D,20230117,000000,0.72,0.77,0.61,0.74567,47255,0
+TOMZ.US,D,20230118,000000,0.715324,0.8001,0.715324,0.7799,18004,0
+TOMZ.US,D,20230119,000000,0.76,0.76,0.7101,0.7115,8888,0
+TOMZ.US,D,20230120,000000,0.68,0.79,0.68,0.71,59197,0
+TOMZ.US,D,20230123,000000,0.7455,0.8099,0.71,0.8,69897,0
+TOMZ.US,D,20230124,000000,0.7787,0.85,0.76,0.84,31617,0
+TOMZ.US,D,20230125,000000,0.82,0.85,0.756728,0.8496,35434,0
+TOMZ.US,D,20230126,000000,0.8,0.9172,0.79,0.8506,74934,0
+TOMZ.US,D,20230127,000000,0.900001,0.93,0.8399,0.88,36129,0
+TOMZ.US,D,20230130,000000,0.88,0.937899,0.84,0.84,35010,0
+TOMZ.US,D,20230131,000000,0.8,0.86,0.8,0.82,33751,0
+TOMZ.US,D,20230201,000000,0.798,0.91,0.798,0.8517,42599,0
+TOMZ.US,D,20230202,000000,0.86,0.929,0.81,0.8648,35145,0
+TOMZ.US,D,20230203,000000,0.798,0.929899,0.798,0.8351,31528,0
+TOMZ.US,D,20230206,000000,0.798,0.86,0.68,0.79,105309,0
+TOMZ.US,D,20230207,000000,0.76,1.38,0.7599,1.03,2250341,0
+TOMZ.US,D,20230208,000000,1.03,1.1,0.95,0.9869,111353,0
+TOMZ.US,D,20230209,000000,0.9573,1.0098,0.8701,0.95,112279,0
+TOMZ.US,D,20230210,000000,0.9215,0.97,0.8169,0.8169,101758,0
+TOMZ.US,D,20230213,000000,0.7924,0.7924,0.74,0.7791,45175,0
+TOMZ.US,D,20230214,000000,0.779,0.7845,0.685,0.7078,45034,0
+TOMZ.US,D,20230215,000000,0.72,0.7361,0.7101,0.7231,10778,0
+TOMZ.US,D,20230216,000000,0.685,0.7497,0.68,0.68,18566,0
+TOMZ.US,D,20230217,000000,0.71,0.7315,0.68,0.7053,4595,0
+TOMZ.US,D,20230221,000000,0.69,0.7497,0.69,0.73,58991,0
+TOMZ.US,D,20230222,000000,0.7111,0.75,0.6806,0.69,58177,0
+TOMZ.US,D,20230223,000000,0.690101,0.74,0.6901,0.691201,8547,0
+TOMZ.US,D,20230224,000000,0.6801,0.7277,0.65,0.7097,38433,0
+TOMZ.US,D,20230227,000000,0.6912,0.6912,0.6631,0.6768,12033,0
+TOMZ.US,D,20230228,000000,0.6636,0.7101,0.6636,0.691,42280,0
+TOMZ.US,D,20230301,000000,0.6639,0.7062,0.66,0.682,34285,0
+TOMZ.US,D,20230302,000000,0.7084,0.7085,0.6501,0.6547,26246,0
+TOMZ.US,D,20230303,000000,0.65,0.691899,0.6205,0.635,41434,0
+TOMZ.US,D,20230306,000000,0.67,0.67,0.6443,0.6443,28942,0
+TOMZ.US,D,20230307,000000,0.6505,0.68,0.625,0.635,14013,0
+TOMZ.US,D,20230308,000000,0.635,0.649,0.61,0.64,15492,0
+TOMZ.US,D,20230309,000000,0.65,0.65,0.58,0.64,27532,0
+TOMZ.US,D,20230310,000000,0.61,0.667999,0.52,0.55,92240,0
+TOMZ.US,D,20230313,000000,0.5335,0.6102,0.5335,0.5795,7160,0
+TOMZ.US,D,20230314,000000,0.609,0.609,0.55,0.55,21612,0
+TOMZ.US,D,20230315,000000,0.53,0.5779,0.53,0.55,24870,0
+TOMZ.US,D,20230316,000000,0.5501,0.578,0.55,0.5761,25948,0
+TOMZ.US,D,20230317,000000,0.5602,0.607999,0.5602,0.6,16985,0
+TOMZ.US,D,20230320,000000,0.59,0.5901,0.5164,0.5352,215151,0
+TOMZ.US,D,20230321,000000,0.54,0.6682,0.5354,0.6102,243839,0
+TOMZ.US,D,20230322,000000,0.65,0.67,0.6252,0.640001,63874,0
+TOMZ.US,D,20230323,000000,0.6108,0.67,0.57,0.64,46557,0
+TOMZ.US,D,20230324,000000,0.6,0.665,0.6,0.65,52388,0
+TOMZ.US,D,20230327,000000,0.6003,0.65,0.6003,0.6227,13923,0
+TOMZ.US,D,20230328,000000,0.635,0.6898,0.635,0.64,64195,0
+TOMZ.US,D,20230329,000000,0.63099,0.649,0.61,0.61,10930,0
+TOMZ.US,D,20230330,000000,0.6,0.67,0.6,0.65,33004,0
+TOMZ.US,D,20230331,000000,0.66,0.67,0.62,0.6675,9228,0
+TOMZ.US,D,20230403,000000,0.6358,0.67,0.6304,0.6623,12378,0
+TOMZ.US,D,20230404,000000,0.6315,0.7369,0.6315,0.7,17271,0
+TOMZ.US,D,20230405,000000,0.7,0.7003,0.661,0.7003,13284,0
+TOMZ.US,D,20230406,000000,0.7003,0.85,0.7003,0.83,129661,0
+TOMZ.US,D,20230410,000000,0.84,0.84,0.81,0.8314,17708,0
+TOMZ.US,D,20230411,000000,0.7901,0.79417,0.75,0.75,11815,0
+TOMZ.US,D,20230412,000000,0.75,0.780001,0.73,0.73,20161,0
+TOMZ.US,D,20230413,000000,0.7,0.7201,0.7,0.72,5109,0
+TOMZ.US,D,20230414,000000,0.7,0.735,0.7,0.735,8138,0
+TOMZ.US,D,20230417,000000,0.735,0.735,0.700101,0.735,6274,0
+TOMZ.US,D,20230418,000000,0.7,0.7171,0.7,0.7,11636,0
+TOMZ.US,D,20230419,000000,0.7001,0.734,0.6611,0.7318,41559,0
+TOMZ.US,D,20230420,000000,0.69,0.7399,0.682,0.69,20299,0
+TOMZ.US,D,20230421,000000,0.69,0.71,0.69,0.7,10026,0
+TOMZ.US,D,20230424,000000,0.6671,0.7702,0.6671,0.7402,33058,0
+TOMZ.US,D,20230425,000000,0.79,0.79,0.7,0.7445,10344,0
+TOMZ.US,D,20230426,000000,0.744601,0.789899,0.7445,0.7637,41933,0
+TOMZ.US,D,20230427,000000,0.759456,0.78,0.72,0.748,42033,0
+TOMZ.US,D,20230428,000000,0.7501,0.7501,0.701,0.701,7657,0
+TOMZ.US,D,20230501,000000,0.725,0.725,0.68,0.6892,8147,0
+TOMZ.US,D,20230502,000000,0.68,0.75,0.68,0.745,2109,0
+TOMZ.US,D,20230503,000000,0.73,0.73,0.7,0.73,4100,0
+TOMZ.US,D,20230504,000000,0.6935,0.7055,0.63,0.659799,20169,0
+TOMZ.US,D,20230505,000000,0.61,0.7195,0.61,0.6401,12999,0
+TOMZ.US,D,20230508,000000,0.66,0.66,0.6209,0.63,5590,0
+TOMZ.US,D,20230509,000000,0.63,0.66,0.63,0.66,7051,0
+TOMZ.US,D,20230510,000000,0.6684,0.6693,0.6319,0.6319,7596,0
+TOMZ.US,D,20230511,000000,0.65,0.6646,0.633,0.6646,5503,0
+TOMZ.US,D,20230512,000000,0.66,0.6998,0.658702,0.6919,24658,0
+TOMZ.US,D,20230515,000000,0.7,0.7014,0.68,0.68,54803,0
+TOMZ.US,D,20230516,000000,0.6,0.6399,0.6,0.6199,81375,0
+TOMZ.US,D,20230517,000000,0.6251,0.6299,0.59,0.625,33731,0
+TOMZ.US,D,20230518,000000,0.61,0.61,0.57,0.59,27846,0
+TOMZ.US,D,20230519,000000,0.605,0.6053,0.57,0.575,59552,0
+TOMZ.US,D,20230522,000000,0.567,0.5899,0.565,0.565,25788,0
+TOMZ.US,D,20230523,000000,0.57,0.58,0.56,0.57,36661,0
+TOMZ.US,D,20230524,000000,0.55,0.5775,0.545,0.5501,17730,0
+TOMZ.US,D,20230525,000000,0.55,0.55,0.538,0.538,27092,0
+TOMZ.US,D,20230526,000000,0.5328,0.5719,0.5012,0.5059,87000,0
+TOMZ.US,D,20230530,000000,0.5059,0.52,0.5054,0.5103,34254,0
+TOMZ.US,D,20230531,000000,0.54,0.56475,0.46,0.504,2244935,0
+TOMZ.US,D,20230601,000000,0.51,0.55,0.4816,0.53,288329,0
+TOMZ.US,D,20230602,000000,0.54,0.65,0.529851,0.62,302497,0
+TOMZ.US,D,20230605,000000,0.6774,0.6774,0.57,0.661,705072,0
+TOMZ.US,D,20230606,000000,0.67,0.677,0.624,0.6397,81192,0
+TOMZ.US,D,20230607,000000,0.64,0.7199,0.635001,0.6934,211851,0
+TOMZ.US,D,20230608,000000,0.67,0.74,0.67,0.72,89148,0
+TOMZ.US,D,20230609,000000,0.74,0.74,0.71,0.72,18139,0
+TOMZ.US,D,20230612,000000,0.7366,0.7399,0.7,0.7398,59002,0
+TOMZ.US,D,20230613,000000,0.72,0.72,0.6815,0.6951,37144,0
+TOMZ.US,D,20230614,000000,0.71,0.71,0.6601,0.662,19329,0
+TOMZ.US,D,20230615,000000,0.68,0.71,0.66,0.71,27769,0
+TOMZ.US,D,20230616,000000,0.69,0.738,0.69,0.738,30909,0
+TOMZ.US,D,20230620,000000,0.7054,0.73,0.6901,0.6911,31500,0
+TOMZ.US,D,20230621,000000,0.67,0.71,0.662,0.6812,13582,0
+TOMZ.US,D,20230622,000000,0.673999,0.6799,0.67,0.6725,6183,0
+TOMZ.US,D,20230623,000000,0.668,0.698,0.655,0.696,55976,0
+TOMZ.US,D,20230626,000000,0.675,0.7,0.6551,0.66,30426,0
+TOMZ.US,D,20230627,000000,0.6503,0.675,0.6503,0.675,2678,0
+TOMZ.US,D,20230628,000000,0.6701,0.684,0.67,0.67,4164,0
+TOMZ.US,D,20230629,000000,0.65,0.67,0.61,0.6665,17399,0
+TOMZ.US,D,20230630,000000,0.6651,0.6679,0.616,0.665,7588,0
+TOMZ.US,D,20230703,000000,0.667,0.667,0.62,0.6299,20710,0
+TOMZ.US,D,20230705,000000,0.6,0.63,0.6,0.6,52177,0
+TOMZ.US,D,20230706,000000,0.61,0.63,0.6,0.604801,50630,0
+TOMZ.US,D,20230707,000000,0.5746,0.63,0.5746,0.63,13359,0
+TOMZ.US,D,20230710,000000,0.64,0.7,0.605,0.64,72986,0
+TOMZ.US,D,20230711,000000,0.65,0.67,0.6164,0.6502,6032,0
+TOMZ.US,D,20230712,000000,0.641,0.67,0.6301,0.668,14842,0
+TOMZ.US,D,20230713,000000,0.689,0.7,0.67,0.699,10106,0
+TOMZ.US,D,20230714,000000,0.6691,0.7,0.66,0.67,15810,0
+TOMZ.US,D,20230717,000000,0.65,0.698,0.637,0.6899,5102,0
+TOMZ.US,D,20230718,000000,0.678,0.6998,0.65,0.68,10116,0
+TOMZ.US,D,20230719,000000,0.688,0.69,0.63,0.6553,12719,0
+TOMZ.US,D,20230720,000000,0.627,0.6679,0.61,0.64,18472,0
+TOMZ.US,D,20230721,000000,0.62,0.68,0.6141,0.67,5820,0
+TOMZ.US,D,20230724,000000,0.7,0.7,0.6802,0.698,118874,0
+TOMZ.US,D,20230725,000000,0.6997,0.7,0.6803,0.6994,25981,0
+TOMZ.US,D,20230726,000000,0.6815,0.7,0.6701,0.7,23492,0
+TOMZ.US,D,20230727,000000,0.7,0.77,0.671,0.751,173560,0
+TOMZ.US,D,20230728,000000,0.768,0.7699,0.7142,0.7598,32690,0
+TOMZ.US,D,20230731,000000,0.72,0.7795,0.72,0.76,17251,0
+TOMZ.US,D,20230801,000000,0.75,0.78,0.745001,0.746001,7915,0
+TOMZ.US,D,20230802,000000,0.711,0.74,0.71,0.739,11709,0
+TOMZ.US,D,20230803,000000,0.73,0.76,0.73,0.731,22832,0
+TOMZ.US,D,20230804,000000,0.711,0.76,0.7101,0.715,4518,0
+TOMZ.US,D,20230807,000000,0.72,0.7456,0.686,0.7,43448,0
+TOMZ.US,D,20230808,000000,0.7,0.72,0.69,0.7,10657,0
+TOMZ.US,D,20230809,000000,0.699799,0.7399,0.69,0.7016,36591,0
+TOMZ.US,D,20230810,000000,0.7134,1.23,0.7134,0.92,7860915,0
+TOMZ.US,D,20230811,000000,0.835,1.05,0.831,0.93,491591,0
+TOMZ.US,D,20230814,000000,0.98,1.08,0.9,1,613134,0
+TOMZ.US,D,20230815,000000,1.05,1.05,0.95,1.03,331751,0
+TOMZ.US,D,20230816,000000,1.08,1.08,0.9935,1.04,102030,0
+TOMZ.US,D,20230817,000000,1.07,1.07,0.98,1.06,86764,0
+TOMZ.US,D,20230818,000000,1.07,1.08,1.01,1.05,22686,0
+TOMZ.US,D,20230821,000000,1.065,1.27,1.05,1.22,342977,0
+TOMZ.US,D,20230822,000000,1.27,1.3,1.16,1.28,203844,0
+TOMZ.US,D,20230823,000000,1.28,1.28,1.1901,1.27,49104,0
+TOMZ.US,D,20230824,000000,1.24,1.24,1.08,1.17,134978,0
+TOMZ.US,D,20230825,000000,1.15,1.22,1.09,1.218,122985,0
+TOMZ.US,D,20230828,000000,1.24,1.27,1.21,1.2265,75632,0
+TOMZ.US,D,20230829,000000,1.21,1.25,1.18,1.19,31183,0
+TOMZ.US,D,20230830,000000,1.19,1.22,1.18,1.19,24783,0
+TOMZ.US,D,20230831,000000,1.17,1.17,1.07,1.11,49928,0
+TOMZ.US,D,20230901,000000,1.12,1.13,1.07,1.09,7421,0
+TOMZ.US,D,20230905,000000,1.17,1.1938,1.16,1.19,33775,0
+TOMZ.US,D,20230906,000000,1.22,1.268,1.2001,1.23,38372,0
+TOMZ.US,D,20230907,000000,1.24,1.2699,1.17,1.24,46598,0
+TOMZ.US,D,20230908,000000,1.21,1.26,1.2,1.26,36046,0
+TOMZ.US,D,20230911,000000,1.26,1.39,1.24,1.32,146877,0
+TOMZ.US,D,20230912,000000,1.38,1.38,1.27,1.27,127347,0
+TOMZ.US,D,20230913,000000,1.27,1.27,1.1,1.1,70675,0
+TOMZ.US,D,20230914,000000,1.08,1.1599,1.0729,1.1,22928,0
+TOMZ.US,D,20230915,000000,1.09,1.22,1.09,1.12,35568,0
+TOMZ.US,D,20230918,000000,1.14,1.16,1.07,1.1,27290,0
+TOMZ.US,D,20230919,000000,1.08,1.12,1.04,1.045,28357,0
+TOMZ.US,D,20230920,000000,1.04,1.0899,1.04,1.04,25297,0
+TOMZ.US,D,20230921,000000,1.04,1.05,1.04,1.045,5236,0
+TOMZ.US,D,20230922,000000,1.04,1.07,1.04,1.04,35821,0
+TOMZ.US,D,20230925,000000,1.04,1.056,0.9575,0.97,45414,0
+TOMZ.US,D,20230926,000000,0.931,0.964999,0.8409,0.8409,35452,0
+TOMZ.US,D,20230927,000000,0.84,0.91,0.815,0.8572,12516,0
+TOMZ.US,D,20230928,000000,0.88,0.885,0.83,0.831,1731,0
+TOMZ.US,D,20230929,000000,0.865501,0.89046,0.8301,0.89046,12088,0
+TOMZ.US,D,20231002,000000,0.89,0.8947,0.830101,0.8842,17744,0
+TOMZ.US,D,20231003,000000,0.8529,0.8955,0.8529,0.861,7019,0
+TOMZ.US,D,20231004,000000,0.87,0.9004,0.87,0.885,4272,0
+TOMZ.US,D,20231005,000000,0.887,1.2,0.887,1.07,295089,0
+TOMZ.US,D,20231006,000000,1.08,1.1595,1.05,1.11,47271,0
+TOMZ.US,D,20231009,000000,1.08,1.11,1.0409,1.09,12719,0
+TOMZ.US,D,20231010,000000,1.16,1.16,0.95,1,55413,0
+TOMZ.US,D,20231011,000000,0.949,1.04,0.949,0.954,35203,0
+TOMZ.US,D,20231012,000000,0.95,0.95,0.9,0.91,7568,0
+TOMZ.US,D,20231013,000000,0.9256,0.97,0.9006,0.95,6908,0
+TOMZ.US,D,20231016,000000,1.02,1.09,0.95,0.95,21429,0
+TOMZ.US,D,20231017,000000,0.9851,1.04,0.96,0.99,6270,0
+TOMZ.US,D,20231018,000000,0.96,0.979759,0.96,0.979759,1107,0
+TOMZ.US,D,20231019,000000,0.99,1.03,0.9501,0.96,4834,0
+TOMZ.US,D,20231020,000000,0.95,0.99,0.95,0.99,3350,0
+TOMZ.US,D,20231023,000000,0.9706,0.9899,0.91,0.9794,26994,0
+TOMZ.US,D,20231024,000000,0.96,0.975001,0.9103,0.9383,20285,0
+TOMZ.US,D,20231025,000000,0.920201,0.95,0.92,0.93,16230,0
+TOMZ.US,D,20231026,000000,0.94,0.9445,0.91,0.9125,26480,0
+TOMZ.US,D,20231027,000000,0.88,1.05,0.88,1.005,23958,0
+TOMZ.US,D,20231030,000000,0.99,0.9988,0.95,0.9501,9026,0
+TOMZ.US,D,20231031,000000,0.9527,0.99,0.95,0.97,7234,0
+TOMZ.US,D,20231101,000000,0.9455,0.96,0.911,0.93,4282,0
+TOMZ.US,D,20231102,000000,0.932,0.96,0.932,0.9542,3853,0
+TOMZ.US,D,20231103,000000,0.98,1.02,0.95,0.97,7475,0
+TOMZ.US,D,20231106,000000,0.985,1.01,0.9505,0.9505,6084,0
+TOMZ.US,D,20231107,000000,1.01,1.01,0.9521,0.99,4679,0
+TOMZ.US,D,20231108,000000,0.9899,0.99,0.96,0.97,22064,0
+TOMZ.US,D,20231109,000000,1.01,1.0101,0.93,0.99,10389,0
+TOMZ.US,D,20231110,000000,0.9304,0.94,0.9,0.9251,13666,0
+TOMZ.US,D,20231113,000000,0.95,0.99,0.9,0.94,3983,0
+TOMZ.US,D,20231114,000000,0.99,1.01,0.95,0.95,42479,0
+TOMZ.US,D,20231115,000000,0.9,1.03,0.8835,1.02,153883,0
+TOMZ.US,D,20231116,000000,1,1.11,0.97,1.11,128946,0
+TOMZ.US,D,20231117,000000,1.08,1.19,1.07,1.15,42140,0
+TOMZ.US,D,20231120,000000,1.13,1.17,1.1158,1.16,6241,0
+TOMZ.US,D,20231121,000000,1.16,1.16,1.11,1.11,12902,0
+TOMZ.US,D,20231122,000000,1.13,1.13,1.05,1.09,11622,0
+TOMZ.US,D,20231124,000000,1.05,1.14,1.0455,1.14,2979,0
+TOMZ.US,D,20231127,000000,1.1,1.1,1.04,1.04,35964,0
+TOMZ.US,D,20231128,000000,1.02,1.1,0.9964,1.0286,6205,0
+TOMZ.US,D,20231129,000000,1.03,1.05,1.03,1.04,6084,0
+TOMZ.US,D,20231130,000000,1.02,1.04,0.99,1.01,19753,0
+TOMZ.US,D,20231201,000000,1.08,1.08,0.96,1.04,8641,0
+TOMZ.US,D,20231204,000000,0.99,1.04,0.99,1.03,14116,0
+TOMZ.US,D,20231205,000000,1.0026,1.02,0.95,0.9725,11450,0
+TOMZ.US,D,20231206,000000,0.98,0.98,0.96,0.96,3167,0
+TOMZ.US,D,20231207,000000,0.98,0.99,0.970051,0.99,2017,0
+TOMZ.US,D,20231208,000000,0.98,0.9899,0.9501,0.9899,5981,0
+TOMZ.US,D,20231211,000000,0.97,0.97,0.910101,0.932,17023,0
+TOMZ.US,D,20231212,000000,0.91,0.955,0.91,0.955,8653,0
+TOMZ.US,D,20231213,000000,0.96,0.97,0.92,0.92,4132,0
+TOMZ.US,D,20231214,000000,0.92,1,0.91,0.9501,49483,0
+TOMZ.US,D,20231215,000000,0.96,0.9883,0.95,0.95,8048,0
+TOMZ.US,D,20231218,000000,0.9128,0.93,0.91,0.915,12631,0
+TOMZ.US,D,20231219,000000,0.9105,0.920049,0.9,0.92,23961,0
+TOMZ.US,D,20231220,000000,0.92,0.92,0.9,0.91,15713,0
+TOMZ.US,D,20231221,000000,0.91,0.9135,0.9,0.9002,7454,0
+TOMZ.US,D,20231222,000000,0.9,0.9275,0.89,0.905,21014,0
+TOMZ.US,D,20231226,000000,0.905,0.92,0.7765,0.86,17873,0
+TOMZ.US,D,20231227,000000,0.860101,0.8967,0.79,0.861,32926,0
+TOMZ.US,D,20231228,000000,0.8209,0.95,0.8209,0.9121,58759,0
+TOMZ.US,D,20231229,000000,0.89,1.03,0.8701,1.01,98993,0
+TOMZ.US,D,20240102,000000,0.9897,1.04,0.95,1.03,23334,0
+TOMZ.US,D,20240103,000000,0.9266,1.0199,0.9266,0.99,14717,0
+TOMZ.US,D,20240104,000000,0.9401,1,0.9109,1,8998,0
+TOMZ.US,D,20240105,000000,1,1,0.9505,0.9511,4542,0
+TOMZ.US,D,20240108,000000,0.95,1,0.95,1,19484,0
+TOMZ.US,D,20240109,000000,0.95,0.99,0.95,0.95,14116,0
+TOMZ.US,D,20240110,000000,0.95,0.95,0.911,0.93935,12057,0
+TOMZ.US,D,20240111,000000,0.9595,0.96,0.9,0.9026,7613,0
+TOMZ.US,D,20240112,000000,0.91275,0.919999,0.89,0.9094,17717,0
+TOMZ.US,D,20240116,000000,0.88,0.890001,0.75,0.8002,101699,0
+TOMZ.US,D,20240117,000000,0.8,0.8316,0.7121,0.787,100130,0
+TOMZ.US,D,20240118,000000,0.7634,0.7634,0.7101,0.744,19738,0
+TOMZ.US,D,20240119,000000,0.76,0.83,0.76,0.83,5266,0
+TOMZ.US,D,20240122,000000,0.8201,0.9,0.82,0.8938,7545,0
+TOMZ.US,D,20240123,000000,0.86,0.909899,0.82,0.8737,28369,0
+TOMZ.US,D,20240124,000000,0.89122,0.89122,0.8,0.8516,83197,0
+TOMZ.US,D,20240125,000000,0.8001,0.859,0.78,0.823,71380,0
+TOMZ.US,D,20240126,000000,0.79,0.858899,0.79,0.8377,6858,0
+TOMZ.US,D,20240129,000000,0.8022,0.8588,0.8022,0.8588,5255,0
+TOMZ.US,D,20240130,000000,0.8,0.8574,0.7,0.8101,64775,0
+TOMZ.US,D,20240131,000000,0.788,0.848,0.7121,0.721,13925,0
+TOMZ.US,D,20240201,000000,0.7554,0.8014,0.74,0.77,14177,0
+TOMZ.US,D,20240202,000000,0.77,0.799751,0.7052,0.759,24204,0
+TOMZ.US,D,20240205,000000,0.72,0.8301,0.7009,0.811,85210,0
+TOMZ.US,D,20240206,000000,0.84,0.84,0.7233,0.8,9713,0
+TOMZ.US,D,20240207,000000,0.79,0.8295,0.7351,0.7835,12120,0
+TOMZ.US,D,20240208,000000,0.73,0.839,0.73,0.771,12217,0
+TOMZ.US,D,20240209,000000,0.83,0.83,0.751195,0.83,9536,0
+TOMZ.US,D,20240212,000000,0.76001,0.85,0.76001,0.801,7784,0
+TOMZ.US,D,20240213,000000,0.8201,0.8201,0.82,0.82,887,0
+TOMZ.US,D,20240214,000000,0.835,0.835,0.785,0.8292,3007,0
+TOMZ.US,D,20240215,000000,0.76,0.84,0.76,0.84,4224,0
+TOMZ.US,D,20240216,000000,0.77,0.839,0.77,0.83,2777,0
+TOMZ.US,D,20240220,000000,0.8,0.84,0.8,0.8025,10774,0
+TOMZ.US,D,20240221,000000,0.76,0.84,0.75,0.8301,18736,0
+TOMZ.US,D,20240222,000000,0.82,0.8298,0.7703,0.8298,9978,0
+TOMZ.US,D,20240223,000000,0.8389,0.8389,0.7501,0.7501,6792,0
+TOMZ.US,D,20240226,000000,0.75,0.8033,0.75,0.8,7303,0
+TOMZ.US,D,20240227,000000,0.79,0.79,0.75,0.7503,14052,0
+TOMZ.US,D,20240228,000000,0.7583,0.774199,0.7583,0.76,4150,0
+TOMZ.US,D,20240229,000000,0.75,0.83,0.75,0.7703,46004,0
+TOMZ.US,D,20240301,000000,0.750799,0.7918,0.75,0.753,18414,0
+TOMZ.US,D,20240304,000000,0.75,0.7569,0.723,0.7233,13519,0
+TOMZ.US,D,20240305,000000,0.73,0.735,0.7006,0.735,17341,0
+TOMZ.US,D,20240306,000000,0.72,0.72,0.704999,0.710501,17386,0
+TOMZ.US,D,20240307,000000,0.71,0.74,0.71,0.7399,11495,0
+TOMZ.US,D,20240308,000000,0.74,0.74,0.711,0.7301,18432,0
+TOMZ.US,D,20240311,000000,0.73,0.74,0.71,0.718,14995,0
+TOMZ.US,D,20240312,000000,0.718,0.739899,0.71,0.71,12961,0
+TOMZ.US,D,20240313,000000,0.71,0.739,0.7029,0.7029,8381,0
+TOMZ.US,D,20240314,000000,0.7,0.73,0.7,0.7003,1659,0
+TOMZ.US,D,20240315,000000,0.7,0.7499,0.7,0.73,6491,0
+TOMZ.US,D,20240318,000000,0.76,0.769,0.713,0.7142,11355,0
+TOMZ.US,D,20240319,000000,0.74,0.769,0.713,0.719,4182,0
+TOMZ.US,D,20240320,000000,0.72015,0.74,0.7201,0.74,8342,0
+TOMZ.US,D,20240321,000000,0.737,0.76,0.715,0.76,25250,0
+TOMZ.US,D,20240322,000000,0.7225,0.75,0.7,0.749,14128,0
+TOMZ.US,D,20240325,000000,0.74,0.758999,0.68,0.689,99070,0
+TOMZ.US,D,20240326,000000,0.68,0.735,0.68,0.735,3133,0
+TOMZ.US,D,20240327,000000,0.68,0.71,0.67,0.6702,13235,0
+TOMZ.US,D,20240328,000000,0.6747,0.729,0.65,0.6798,12849,0
+TOMZ.US,D,20240401,000000,0.7137,0.7137,0.63,0.6351,32246,0
+TOMZ.US,D,20240402,000000,0.63,0.645001,0.62,0.645,18666,0
+TOMZ.US,D,20240403,000000,0.65,0.654,0.6203,0.6203,22941,0
+TOMZ.US,D,20240404,000000,0.6513,0.690101,0.6361,0.6361,8017,0
+TOMZ.US,D,20240405,000000,0.68,0.68,0.5225,0.63,84877,0
+TOMZ.US,D,20240408,000000,0.63,0.63,0.5501,0.6009,39042,0
+TOMZ.US,D,20240409,000000,0.6,0.63,0.6,0.6001,8791,0
+TOMZ.US,D,20240410,000000,0.61,0.62,0.53,0.5556,48020,0
+TOMZ.US,D,20240411,000000,0.559,0.5764,0.55,0.5501,8953,0
+TOMZ.US,D,20240412,000000,0.56,0.6298,0.5501,0.629,40248,0
+TOMZ.US,D,20240415,000000,0.609,0.6291,0.609,0.6256,2025,0
+TOMZ.US,D,20240416,000000,0.6256,0.63,0.5291,0.5774,16008,0
+TOMZ.US,D,20240417,000000,0.59,0.59,0.542,0.5601,6461,0
+TOMZ.US,D,20240418,000000,0.58,0.6099,0.58,0.5801,4743,0
+TOMZ.US,D,20240419,000000,0.58,0.6214,0.58,0.6214,9458,0
+TOMZ.US,D,20240422,000000,0.62,0.621,0.5758,0.6,6362,0
+TOMZ.US,D,20240423,000000,0.6,0.629899,0.6,0.629899,1551,0
+TOMZ.US,D,20240424,000000,0.6199,0.63,0.6002,0.6221,9020,0
+TOMZ.US,D,20240425,000000,0.5922,0.6149,0.5922,0.61,8422,0
+TOMZ.US,D,20240426,000000,0.599,0.63,0.5799,0.6055,33989,0
+TOMZ.US,D,20240429,000000,0.6055,0.63,0.6055,0.619999,5387,0
+TOMZ.US,D,20240430,000000,0.6234,0.6235,0.6055,0.61,10472,0
+TOMZ.US,D,20240501,000000,0.63,0.63,0.529,0.5868,25034,0
+TOMZ.US,D,20240502,000000,0.6188,0.6189,0.552,0.5706,4499,0
+TOMZ.US,D,20240503,000000,0.57,0.62,0.5676,0.5676,3331,0
+TOMZ.US,D,20240506,000000,0.587,0.679,0.587,0.63,47416,0
+TOMZ.US,D,20240507,000000,0.6277,0.6967,0.6089,0.6659,41932,0
+TOMZ.US,D,20240508,000000,0.7,0.7099,0.65,0.65,18899,0
+TOMZ.US,D,20240509,000000,0.665,0.6999,0.65,0.651,6882,0
+TOMZ.US,D,20240510,000000,0.6701,0.729,0.67,0.7289,15367,0
+TOMZ.US,D,20240513,000000,0.74,0.74,0.71,0.7285,12223,0
+TOMZ.US,D,20240514,000000,0.70495,0.7499,0.6721,0.7105,9371,0
+TOMZ.US,D,20240515,000000,0.747,0.7567,0.7,0.75,11076,0
+TOMZ.US,D,20240516,000000,0.65,0.7542,0.65,0.705,24027,0
+TOMZ.US,D,20240517,000000,0.691,0.73,0.68,0.68,20867,0
+TOMZ.US,D,20240520,000000,0.7,0.7298,0.68,0.68,32623,0
+TOMZ.US,D,20240521,000000,0.7,0.7,0.6603,0.67,20144,0
+TOMZ.US,D,20240522,000000,0.68,0.719,0.6301,0.7047,68075,0
+TOMZ.US,D,20240523,000000,0.68,0.8506,0.68,0.812,153165,0
+TOMZ.US,D,20240524,000000,0.8387,0.8387,0.73,0.8075,33059,0
+TOMZ.US,D,20240528,000000,0.78,0.7966,0.6644,0.7333,23536,0
+TOMZ.US,D,20240529,000000,0.731,0.8901,0.721,0.8427,125365,0
+TOMZ.US,D,20240530,000000,0.85,0.86,0.781,0.832,37220,0
+TOMZ.US,D,20240531,000000,0.842,0.8504,0.78,0.81,22242,0
+TOMZ.US,D,20240603,000000,0.721101,0.779,0.71,0.7701,57887,0
+TOMZ.US,D,20240604,000000,0.779,0.78,0.7505,0.7617,12787,0
+TOMZ.US,D,20240605,000000,0.761399,0.8673,0.73,0.8,169151,0
+TOMZ.US,D,20240606,000000,0.93,1.1631,0.8,1.06,910610,0
+TOMZ.US,D,20240607,000000,0.97,1.09,0.87,0.94,279710,0
+TOMZ.US,D,20240610,000000,0.9118,1.04,0.889,0.94,201861,0
+TOMZ.US,D,20240611,000000,0.9311,1.05,0.8601,1,292578,0
+TOMZ.US,D,20240612,000000,1.01,1.01,0.92,0.9385,50722,0
+TOMZ.US,D,20240613,000000,1,1.15,0.9385,1.07,417715,0
+TOMZ.US,D,20240614,000000,1.08,1.1187,1.03,1.106,75757,0
+TOMZ.US,D,20240617,000000,1.13,1.13,0.9701,1.02,81285,0
+TOMZ.US,D,20240618,000000,1.04,1.07,0.9862,1.02,102786,0
+TOMZ.US,D,20240620,000000,1.01,1.05,0.98,1.03,71388,0
+TOMZ.US,D,20240621,000000,0.9991,1.0205,0.9696,1.005,73892,0
+TOMZ.US,D,20240624,000000,1.03,1.03,0.895,1,142298,0
+TOMZ.US,D,20240625,000000,0.979999,1.02,0.96,1,39250,0
+TOMZ.US,D,20240626,000000,0.98,1.01,0.98,1,29773,0
+TOMZ.US,D,20240627,000000,1,1.01,0.9557,0.9988,66836,0
+TOMZ.US,D,20240628,000000,0.995,1.01,0.8166,0.8767,70578,0
+TOMZ.US,D,20240701,000000,0.899,0.91,0.81,0.83085,59858,0
+TOMZ.US,D,20240702,000000,0.8586,0.859,0.7531,0.79,47436,0
+TOMZ.US,D,20240703,000000,0.82,0.82,0.75,0.781,8997,0
+TOMZ.US,D,20240705,000000,0.756,0.849899,0.7412,0.8085,10576,0
+TOMZ.US,D,20240708,000000,0.8,0.8017,0.76,0.7901,32700,0
+TOMZ.US,D,20240709,000000,0.771,0.838837,0.771,0.79,27519,0
+TOMZ.US,D,20240710,000000,0.771,0.8,0.7331,0.761,47592,0
+TOMZ.US,D,20240711,000000,0.752,0.809899,0.752,0.773,34111,0
+TOMZ.US,D,20240712,000000,0.775,0.7925,0.775,0.78,31147,0
+TOMZ.US,D,20240715,000000,0.7777,0.811,0.77,0.772852,26843,0
+TOMZ.US,D,20240716,000000,0.792501,0.82,0.771,0.8,130363,0
+TOMZ.US,D,20240717,000000,0.82,0.82,0.74885,0.7629,63547,0
+TOMZ.US,D,20240718,000000,0.79,0.79,0.732,0.7459,22600,0
+TOMZ.US,D,20240719,000000,0.746,0.775951,0.737,0.742,40649,0
+TOMZ.US,D,20240722,000000,0.7301,0.7301,0.6925,0.7299,22908,0
+TOMZ.US,D,20240723,000000,0.7,0.75,0.69,0.75,18029,0
+TOMZ.US,D,20240724,000000,0.762,0.819461,0.709799,0.720951,110655,0
+TOMZ.US,D,20240725,000000,0.71,0.7898,0.7099,0.731,54559,0
+TOMZ.US,D,20240726,000000,0.731,0.7699,0.731,0.759899,20402,0
+TOMZ.US,D,20240729,000000,0.75,0.7998,0.75,0.751,28393,0
+TOMZ.US,D,20240730,000000,0.74,0.75,0.73,0.73,12334,0
+TOMZ.US,D,20240731,000000,0.766,0.766,0.731871,0.7591,19667,0
+TOMZ.US,D,20240801,000000,0.7601,0.779549,0.7301,0.7301,45924,0
+TOMZ.US,D,20240802,000000,0.75,0.7501,0.6,0.67,115336,0
+TOMZ.US,D,20240805,000000,0.669,0.67,0.60865,0.6601,128443,0
+TOMZ.US,D,20240806,000000,0.653,0.6828,0.639,0.6801,10831,0
+TOMZ.US,D,20240807,000000,0.6801,0.749,0.67,0.745,40407,0
+TOMZ.US,D,20240808,000000,0.73,0.7451,0.69,0.6901,2137,0
+TOMZ.US,D,20240809,000000,0.6565,0.7445,0.656499,0.715001,6461,0
+TOMZ.US,D,20240812,000000,0.7,0.7329,0.6969,0.7329,16675,0
+TOMZ.US,D,20240813,000000,0.72,0.73,0.7001,0.72,17081,0
+TOMZ.US,D,20240814,000000,0.721,0.86,0.72,0.845,108958,0
+TOMZ.US,D,20240815,000000,0.82,1.04,0.7301,0.85,723524,0
+TOMZ.US,D,20240816,000000,0.859,1.02,0.859,0.942,184705,0
+TOMZ.US,D,20240819,000000,0.936,0.9999,0.87,0.92,236250,0
+TOMZ.US,D,20240820,000000,0.9024,0.92,0.84,0.872,54658,0
+TOMZ.US,D,20240821,000000,0.861,0.93,0.861,0.91,59914,0
+TOMZ.US,D,20240822,000000,0.93,0.98,0.8701,0.96745,221774,0
+TOMZ.US,D,20240823,000000,0.92,0.95,0.89,0.8975,120848,0
+TOMZ.US,D,20240826,000000,0.93,0.93,0.88,0.91,11729,0
+TOMZ.US,D,20240827,000000,0.8985,0.91,0.86,0.895001,17041,0
+TOMZ.US,D,20240828,000000,0.845,0.895,0.845,0.86,14689,0
+TOMZ.US,D,20240829,000000,0.85,0.9,0.85,0.8851,19018,0
+TOMZ.US,D,20240830,000000,0.885,0.885001,0.83,0.8451,17142,0
+TOMZ.US,D,20240903,000000,0.821,0.901,0.82,0.8251,21819,0
+TOMZ.US,D,20240904,000000,0.8251,0.8699,0.82,0.8224,15277,0
+TOMZ.US,D,20240905,000000,0.83,0.840101,0.8,0.8008,22322,0
+TOMZ.US,D,20240906,000000,0.816,0.816,0.7442,0.7517,22852,0
+TOMZ.US,D,20240909,000000,0.78,0.799,0.7551,0.7968,10172,0
+TOMZ.US,D,20240910,000000,0.7957,0.7957,0.7467,0.7718,27474,0
+TOMZ.US,D,20240911,000000,0.81,0.815,0.75,0.75,11132,0
+TOMZ.US,D,20240912,000000,0.76,0.77245,0.7451,0.7505,5866,0
+TOMZ.US,D,20240913,000000,0.7749,0.7749,0.75,0.750001,7483,0
+TOMZ.US,D,20240916,000000,0.75,0.7798,0.75,0.7798,2476,0
+TOMZ.US,D,20240917,000000,0.75,0.8,0.75,0.763,9565,0
+TOMZ.US,D,20240918,000000,0.7613,0.78355,0.74,0.74,15538,0
+TOMZ.US,D,20240919,000000,0.731,0.77,0.731,0.76,12059,0
+TOMZ.US,D,20240920,000000,0.73,0.8597,0.73,0.8597,42557,0
+TOMZ.US,D,20240923,000000,0.86,0.86,0.795,0.84,36212,0
+TOMZ.US,D,20240924,000000,0.791,0.82,0.79,0.801,12196,0
+TOMZ.US,D,20240925,000000,0.7965,0.859,0.7965,0.85,19171,0
+TOMZ.US,D,20240926,000000,0.8598,0.8598,0.7984,0.8242,14534,0
+TOMZ.US,D,20240927,000000,0.791,0.8,0.77,0.7863,22402,0
+TOMZ.US,D,20240930,000000,0.75,0.81,0.75,0.7926,8712,0
+TOMZ.US,D,20241001,000000,0.74,0.7814,0.7371,0.7601,6974,0
+TOMZ.US,D,20241002,000000,0.7602,0.8002,0.7601,0.77,22696,0
+TOMZ.US,D,20241003,000000,0.77,0.77,0.731,0.7502,3105,0
+TOMZ.US,D,20241004,000000,0.769899,0.77,0.7502,0.77,16896,0
+TOMZ.US,D,20241007,000000,0.75,0.77,0.75,0.77,10600,0
+TOMZ.US,D,20241008,000000,0.769,0.77,0.7501,0.7503,3868,0
+TOMZ.US,D,20241009,000000,0.731,0.77,0.731,0.74,14460,0
+TOMZ.US,D,20241010,000000,0.74,0.7601,0.74,0.759899,5697,0
+TOMZ.US,D,20241011,000000,0.74,0.7598,0.731,0.741,22257,0
+TOMZ.US,D,20241014,000000,0.769,0.77,0.7305,0.731,22074,0
+TOMZ.US,D,20241015,000000,0.75,0.75,0.73,0.7499,11025,0
+TOMZ.US,D,20241016,000000,0.7449,0.7575,0.7375,0.7575,11062,0
+TOMZ.US,D,20241017,000000,0.76,0.77,0.6937,0.7698,63626,0
+TOMZ.US,D,20241018,000000,0.78,0.85,0.76,0.83,63137,0
+TOMZ.US,D,20241021,000000,0.8151,0.859,0.8151,0.85,7095,0
+TOMZ.US,D,20241022,000000,0.849,0.849,0.8,0.849,3215,0
+TOMZ.US,D,20241023,000000,0.8235,0.85,0.8213,0.83,12394,0
+TOMZ.US,D,20241024,000000,0.831,0.9595,0.83,0.93,118163,0
+TOMZ.US,D,20241025,000000,0.93,1,0.801,0.85,93149,0
+TOMZ.US,D,20241028,000000,0.9101,0.96,0.9,0.92405,48645,0
+TOMZ.US,D,20241029,000000,0.92,0.95,0.88,0.9112,31926,0
+TOMZ.US,D,20241030,000000,0.899999,0.9513,0.899999,0.9481,24895,0
+TOMZ.US,D,20241031,000000,1,1,0.86,0.886,28977,0
+TOMZ.US,D,20241101,000000,0.84,0.89055,0.8205,0.85,13503,0
+TOMZ.US,D,20241104,000000,0.84,0.879,0.84,0.879,10459,0
+TOMZ.US,D,20241105,000000,0.8601,0.89,0.86,0.875,21209,0
+TOMZ.US,D,20241106,000000,0.85,0.95,0.85,0.8849,26931,0
+TOMZ.US,D,20241107,000000,0.8849,0.9,0.861,0.861,16693,0
+TOMZ.US,D,20241108,000000,0.86,0.87,0.81415,0.8201,25312,0
+TOMZ.US,D,20241111,000000,0.82,0.83,0.682,0.7501,72814,0
+TOMZ.US,D,20241112,000000,0.75,0.816,0.73,0.778,14418,0
+TOMZ.US,D,20241113,000000,0.8,0.8,0.778,0.785701,14954,0
+TOMZ.US,D,20241114,000000,0.778,0.81,0.76,0.78,5007,0
+TOMZ.US,D,20241115,000000,0.775,0.82,0.75505,0.75505,15189,0
+TOMZ.US,D,20241118,000000,0.76,0.79,0.7309,0.743,16275,0
+TOMZ.US,D,20241119,000000,0.74,0.804,0.74,0.7601,18856,0
+TOMZ.US,D,20241120,000000,0.77,0.79,0.75,0.75,9615,0
+TOMZ.US,D,20241121,000000,0.7502,0.798,0.6812,0.745001,17138,0
+TOMZ.US,D,20241122,000000,0.73,0.767,0.721,0.721,9616,0
+TOMZ.US,D,20241125,000000,0.73,0.7665,0.73,0.74,13125,0
+TOMZ.US,D,20241126,000000,0.74,0.7505,0.72755,0.748,16143,0
+TOMZ.US,D,20241127,000000,0.748,0.748,0.745,0.745,15776,0
+TOMZ.US,D,20241129,000000,0.75,0.75,0.735,0.7412,1594,0
+TOMZ.US,D,20241202,000000,0.75,0.75,0.7002,0.7154,67290,0
+TOMZ.US,D,20241203,000000,0.7162,0.7162,0.7014,0.7061,7965,0
+TOMZ.US,D,20241204,000000,0.71,0.72,0.7062,0.72,2163,0
+TOMZ.US,D,20241205,000000,0.74,0.74,0.7061,0.7061,5422,0
+TOMZ.US,D,20241206,000000,0.75,0.75,0.7061,0.713,5367,0
+TOMZ.US,D,20241209,000000,0.728051,0.75,0.705,0.723,36303,0
+TOMZ.US,D,20241210,000000,0.715,0.7265,0.705,0.7265,4628,0
+TOMZ.US,D,20241211,000000,0.72,0.7328,0.72,0.7201,7325,0
+TOMZ.US,D,20241212,000000,0.7201,0.734,0.7201,0.7201,25895,0
+TOMZ.US,D,20241213,000000,0.706,0.7287,0.706,0.7207,8785,0
+TOMZ.US,D,20241216,000000,0.71,0.72,0.7,0.700097,87891,0
+TOMZ.US,D,20241217,000000,0.7,0.72,0.7,0.718,6196,0
+TOMZ.US,D,20241218,000000,0.71,0.8457,0.7,0.7885,561382,0
+TOMZ.US,D,20241219,000000,1,1.0184,0.7,0.77,4259733,0
+TOMZ.US,D,20241220,000000,0.73,0.8,0.73,0.7752,185463,0
+TOMZ.US,D,20241223,000000,0.7753,1.03,0.7753,0.802,253613,0
+TOMZ.US,D,20241224,000000,0.819,0.94,0.802001,0.8433,62437,0
+TOMZ.US,D,20241226,000000,0.83,0.9957,0.83,0.9901,217769,0
+TOMZ.US,D,20241227,000000,1,1.05,0.95,1.05,247547,0
+TOMZ.US,D,20241230,000000,1.01,1.08,1,1.02,102570,0
+TOMZ.US,D,20241231,000000,1.05,1.07,0.9801,1.05,142362,0
+TOMZ.US,D,20250102,000000,1,1.075,0.9999,1.02,71975,0
+TOMZ.US,D,20250103,000000,1,1.03,0.9857,1.01,52168,0
+TOMZ.US,D,20250106,000000,1.01,1.06,0.92,1.03,258432,0
+TOMZ.US,D,20250107,000000,1.01,1.04,1,1.04,66909,0
+TOMZ.US,D,20250108,000000,1.02,1.168,0.98,1.12,176982,0
+TOMZ.US,D,20250110,000000,1.09,1.14,1.06,1.14,92828,0
+TOMZ.US,D,20250113,000000,1.14,1.14,1.01,1.1,86184,0
+TOMZ.US,D,20250114,000000,1.08,1.1,1.04,1.05,33078,0
+TOMZ.US,D,20250115,000000,1.05,1.14,1.01,1.1132,65887,0
+TOMZ.US,D,20250116,000000,1.11,1.12,1.06,1.1,6419,0
+TOMZ.US,D,20250117,000000,1.11,1.1279,1.082,1.1279,10725,0
+TOMZ.US,D,20250121,000000,1.08,1.27,1.08,1.2,157645,0
+TOMZ.US,D,20250122,000000,1.26,1.5,0.95,1.01,402121,0
+TOMZ.US,D,20250123,000000,1.02,1.04,0.9331,0.9331,93946,0
+TOMZ.US,D,20250124,000000,0.95,1.0558,0.9398,1,83294,0
+TOMZ.US,D,20250127,000000,0.98,1,0.8775,0.88,45309,0
+TOMZ.US,D,20250128,000000,0.94,0.94,0.8601,0.8601,22958,0
+TOMZ.US,D,20250129,000000,0.85,0.899999,0.82,0.876,27151,0
+TOMZ.US,D,20250130,000000,0.8902,1.07,0.89,0.9852,108895,0
+TOMZ.US,D,20250131,000000,0.98,0.99,0.9062,0.9542,19248,0
+TOMZ.US,D,20250203,000000,0.94,1.03,0.92,0.96,11332,0
+TOMZ.US,D,20250204,000000,0.96,1.03,0.935,1,27437,0
+TOMZ.US,D,20250205,000000,1,1.06,0.94,1.04,26317,0
+TOMZ.US,D,20250206,000000,1.03,1.0692,1.01,1.055,17226,0
+TOMZ.US,D,20250207,000000,1.06,1.08,1.01,1.045,5221,0
+TOMZ.US,D,20250210,000000,1.05,1.05,1.0076,1.03,14231,0
+TOMZ.US,D,20250211,000000,1.0008,1.0359,1,1.01,11979,0
+TOMZ.US,D,20250212,000000,1,1.02,0.99,1,10327,0
+TOMZ.US,D,20250213,000000,1,1.01,0.99,0.99,26961,0
+TOMZ.US,D,20250214,000000,0.9802,1.015,0.9501,0.97,65874,0
+TOMZ.US,D,20250218,000000,0.9627,1.01,0.9627,0.97,6960,0
+TOMZ.US,D,20250219,000000,0.9783,0.9783,0.91,0.92,38264,0
+TOMZ.US,D,20250220,000000,0.93,0.93,0.8904,0.9251,10692,0
+TOMZ.US,D,20250221,000000,0.92,0.96,0.895,0.94,32225,0
+TOMZ.US,D,20250224,000000,0.9317,0.98,0.81,0.8951,53540,0
+TOMZ.US,D,20250225,000000,0.88,0.9049,0.88,0.88555,38326,0
+TOMZ.US,D,20250226,000000,0.8802,0.889,0.865,0.8711,14195,0
+TOMZ.US,D,20250227,000000,0.919899,0.9199,0.8839,0.8957,14266,0
+TOMZ.US,D,20250228,000000,0.885,0.92,0.885,0.8901,10058,0
+TOMZ.US,D,20250303,000000,0.85,0.9199,0.85,0.867,10050,0
+TOMZ.US,D,20250304,000000,0.85,0.885,0.8243,0.8301,14166,0
+TOMZ.US,D,20250305,000000,0.85,0.86,0.82,0.83,3763,0
+TOMZ.US,D,20250306,000000,0.8515,0.860001,0.8001,0.8001,40079,0
+TOMZ.US,D,20250307,000000,0.869,0.87,0.81,0.83002,20486,0
+TOMZ.US,D,20250310,000000,0.82,0.8299,0.78,0.78,50066,0
+TOMZ.US,D,20250311,000000,0.7799,0.7799,0.7,0.7602,25771,0
+TOMZ.US,D,20250312,000000,0.75,0.82,0.75,0.82,11158,0
+TOMZ.US,D,20250313,000000,0.853,0.87,0.84,0.84,624,0
+TOMZ.US,D,20250314,000000,0.85,0.85,0.77,0.83,6773,0
+TOMZ.US,D,20250317,000000,0.8125,0.834001,0.7867,0.7966,14047,0
+TOMZ.US,D,20250318,000000,0.771,0.809,0.771,0.8,2323,0
+TOMZ.US,D,20250319,000000,0.7819,0.82,0.7819,0.796,2545,0
+TOMZ.US,D,20250320,000000,0.8001,0.84999,0.7278,0.83,2810892,0
+TOMZ.US,D,20250321,000000,0.861,0.94,0.861,0.9091,322651,0
+TOMZ.US,D,20250324,000000,0.94,0.95,0.7605,0.91,194015,0
+TOMZ.US,D,20250325,000000,0.9,0.919999,0.85525,0.88,27287,0
+TOMZ.US,D,20250326,000000,0.8715,0.919,0.8215,0.8791,20220,0
+TOMZ.US,D,20250327,000000,0.83,0.86,0.81,0.8325,34533,0
+TOMZ.US,D,20250328,000000,0.8298,0.85,0.7905,0.85,17333,0
+TOMZ.US,D,20250331,000000,0.818,0.869999,0.7781,0.82,20411,0
+TOMZ.US,D,20250401,000000,0.8,0.84,0.78,0.81,17646,0
+TOMZ.US,D,20250402,000000,0.79,0.8,0.7748,0.778,39503,0
+TOMZ.US,D,20250403,000000,0.778,0.84,0.7511,0.7511,5823,0
+TOMZ.US,D,20250404,000000,0.75,0.8,0.73,0.7638,188685,0
+TOMZ.US,D,20250407,000000,0.7498,0.783,0.731,0.783,14233,0
+TOMZ.US,D,20250408,000000,0.78,0.783,0.75,0.7507,7105,0
+TOMZ.US,D,20250409,000000,0.75,0.7759,0.734951,0.7759,10081,0
+TOMZ.US,D,20250410,000000,0.7759,0.7802,0.6273,0.69,23726,0
+TOMZ.US,D,20250411,000000,0.73,0.7699,0.69,0.702,2927,0
+TOMZ.US,D,20250414,000000,0.723,0.83,0.723,0.819,60222,0
+TOMZ.US,D,20250415,000000,0.74,0.8,0.73,0.7751,28821,0
+TOMZ.US,D,20250416,000000,0.775001,0.7999,0.7501,0.7999,6133,0
+TOMZ.US,D,20250417,000000,0.78,0.78,0.7414,0.7511,18839,0
+TOMZ.US,D,20250421,000000,0.7092,0.77,0.7092,0.75,20695,0
+TOMZ.US,D,20250422,000000,0.75,0.77,0.7253,0.7357,33157,0
+TOMZ.US,D,20250423,000000,0.715,0.77,0.715,0.7521,19692,0
+TOMZ.US,D,20250424,000000,0.798,0.8,0.745,0.779,19491,0
+TOMZ.US,D,20250425,000000,0.779,0.809,0.75,0.8,14691,0
+TOMZ.US,D,20250428,000000,0.804999,0.84,0.765,0.81,10882,0
+TOMZ.US,D,20250429,000000,0.806,0.813,0.777,0.777,5308,0
+TOMZ.US,D,20250430,000000,0.805,0.82,0.7801,0.7838,11262,0
+TOMZ.US,D,20250501,000000,0.771,0.82,0.771,0.8,2033,0
+TOMZ.US,D,20250502,000000,0.8,0.81,0.7907,0.7907,4556,0
+TOMZ.US,D,20250505,000000,0.782,0.81,0.782,0.7965,18545,0
+TOMZ.US,D,20250506,000000,0.81,0.81,0.81,0.81,456,0
+TOMZ.US,D,20250507,000000,0.785,0.87,0.785,0.83,7357,0
+TOMZ.US,D,20250508,000000,0.85,0.85,0.8391,0.8391,12503,0
+TOMZ.US,D,20250509,000000,0.8,0.87,0.8,0.8553,7492,0
+TOMZ.US,D,20250512,000000,0.87,0.885,0.847,0.85,14850,0
+TOMZ.US,D,20250513,000000,0.88,0.88,0.821,0.8503,7055,0
+TOMZ.US,D,20250514,000000,0.8242,0.877,0.821001,0.8226,16495,0
+TOMZ.US,D,20250515,000000,0.865,0.89,0.8647,0.8897,4262,0
+TOMZ.US,D,20250516,000000,0.86,0.89,0.855,0.855,13616,0
+TOMZ.US,D,20250519,000000,0.8457,0.89,0.8457,0.867399,1222,0
+TOMZ.US,D,20250520,000000,0.845,0.875,0.821,0.821001,16489,0
+TOMZ.US,D,20250521,000000,0.84,0.86,0.81,0.81,39174,0
+TOMZ.US,D,20250522,000000,0.81,0.85,0.81,0.843,1166,0
+TOMZ.US,D,20250523,000000,0.84,0.85,0.8101,0.85,9963,0
+TOMZ.US,D,20250527,000000,0.84,0.841501,0.7721,0.798,17041,0
+TOMZ.US,D,20250528,000000,0.775,0.817,0.775,0.81,3275,0
+TOMZ.US,D,20250529,000000,0.81,0.824,0.77,0.824,13878,0
+TOMZ.US,D,20250530,000000,0.8175,0.86,0.8175,0.86,5742,0
+TOMZ.US,D,20250602,000000,0.9,1.17,0.86,1.12,310349,0
+TOMZ.US,D,20250603,000000,1.13,1.2,1.1,1.15,95457,0
+TOMZ.US,D,20250604,000000,1.16,1.18,1.09,1.105,45760,0
+TOMZ.US,D,20250605,000000,1.13,1.16,1.111,1.14,23906,0
+TOMZ.US,D,20250606,000000,1.1,1.1608,1.06,1.06,38847,0
+TOMZ.US,D,20250609,000000,1.0902,1.1314,1.06,1.1307,29890,0
+TOMZ.US,D,20250610,000000,1.19,1.19,1.1,1.1,15545,0
+TOMZ.US,D,20250611,000000,1.1015,1.13,1.1,1.11,12339,0
+TOMZ.US,D,20250612,000000,1.11,1.13,1.11,1.11,10532,0
+TOMZ.US,D,20250613,000000,1.11,1.14,1.08,1.08,7654,0
+TOMZ.US,D,20250616,000000,1.12,1.13,1.08,1.08,9137,0
+TOMZ.US,D,20250617,000000,1.08,1.1075,1.07,1.07,5848,0
+TOMZ.US,D,20250618,000000,1.05,1.08,1.04,1.06,11827,0
+TOMZ.US,D,20250620,000000,1.06,1.06,1.01,1.03,26614,0
+TOMZ.US,D,20250623,000000,1.01,1.12,1,1.03,27929,0
+TOMZ.US,D,20250624,000000,1.03,1.09,1.03,1.06,7989,0
+TOMZ.US,D,20250625,000000,1.0724,1.0724,1.05,1.06,6884,0
+TOMZ.US,D,20250626,000000,1.03,1.065,1.02,1.04,26740,0
+TOMZ.US,D,20250627,000000,1.01,1.06,1.01,1.05,4748,0
+TOMZ.US,D,20250630,000000,1.08,1.08,1.02,1.0652,4521,0
+TOMZ.US,D,20250701,000000,1.03,1.1,1.03,1.1,21826,0
+TOMZ.US,D,20250702,000000,1.1,1.11,1.05,1.05,9576,0
+TOMZ.US,D,20250703,000000,1.04,1.08,1.04,1.08,4595,0
+TOMZ.US,D,20250707,000000,1.05,1.1,1,1.05,33923,0
+TOMZ.US,D,20250708,000000,1.03,1.09,1.01,1.01,54894,0
+TOMZ.US,D,20250709,000000,1.03,1.0301,1,1.0049,89900,0
+TOMZ.US,D,20250710,000000,1,1.01,1,1.0049,5426,0
+TOMZ.US,D,20250711,000000,1,1.01,1,1.01,22835,0
+TOMZ.US,D,20250714,000000,1.01,1.03,1,1,5645,0
+TOMZ.US,D,20250715,000000,1,1.0088,0.93,0.9401,65164,0
+TOMZ.US,D,20250716,000000,0.93,1,0.93,0.9602,43668,0
+TOMZ.US,D,20250717,000000,0.96,1,0.95,0.961,8947,0
+TOMZ.US,D,20250718,000000,0.961,0.991,0.9305,0.95,7094,0
+TOMZ.US,D,20250721,000000,0.9402,0.95,0.93,0.93,38588,0
+TOMZ.US,D,20250722,000000,0.91,0.9421,0.91,0.9411,29669,0
+TOMZ.US,D,20250723,000000,0.938,0.98,0.938,0.98,29004,0
+TOMZ.US,D,20250724,000000,1,1.01,1,1.0001,22723,0
+TOMZ.US,D,20250725,000000,0.9664,1,0.9664,0.98,5429,0
+TOMZ.US,D,20250728,000000,0.98,1.01,0.9605,0.9605,7143,0
+TOMZ.US,D,20250729,000000,0.955,0.98,0.955,0.9799,5936,0
+TOMZ.US,D,20250730,000000,0.9629,0.97,0.9456,0.9456,9768,0
+TOMZ.US,D,20250731,000000,0.95,1.01,0.95,0.97,22566,0
+TOMZ.US,D,20250801,000000,0.98,1.0082,0.947,0.9735,8994,0
+TOMZ.US,D,20250804,000000,0.971,1,0.951461,0.9712,28923,0
+TOMZ.US,D,20250805,000000,0.98,1.01,0.9601,0.995,36947,0
+TOMZ.US,D,20250806,000000,1,1.01,0.987,1.005,18616,0
+TOMZ.US,D,20250807,000000,1.03,1.04,1.0042,1.025,18123,0
+TOMZ.US,D,20250808,000000,0.9961,1.02,0.9961,1.02,8388,0
+TOMZ.US,D,20250811,000000,1,1.2,1,1.03,139027,0
+TOMZ.US,D,20250812,000000,1,1.05,0.9381,0.99,36808,0
+TOMZ.US,D,20250813,000000,1,1.0399,0.99,1.01,9240,0
+TOMZ.US,D,20250814,000000,0.98,1.015,0.9,0.940101,45738,0
+TOMZ.US,D,20250815,000000,0.91,0.95,0.91,0.92,10517,0
+TOMZ.US,D,20250818,000000,0.905,0.92,0.8752,0.91,30913,0
+TOMZ.US,D,20250819,000000,0.89,0.895,0.8801,0.8805,13112,0
+TOMZ.US,D,20250820,000000,0.88,0.8825,0.7951,0.8001,177377,0
+TOMZ.US,D,20250821,000000,0.78,0.816,0.77,0.8076,32601,0
+TOMZ.US,D,20250822,000000,0.8101,0.866,0.8,0.852,25176,0
+TOMZ.US,D,20250825,000000,0.83,0.8698,0.83,0.854,14458,0
+TOMZ.US,D,20250826,000000,0.851,0.854,0.83,0.83,13261,0
+TOMZ.US,D,20250827,000000,0.867,0.867,0.8303,0.8303,7938,0
+TOMZ.US,D,20250828,000000,0.84,0.84,0.82,0.8352,5798,0
+TOMZ.US,D,20250829,000000,0.84,0.84,0.8239,0.8239,13980,0
+TOMZ.US,D,20250902,000000,0.832,0.832,0.7912,0.82,12599,0
+TOMZ.US,D,20250903,000000,0.8299,0.9506,0.812,0.95,58537,0
+TOMZ.US,D,20250904,000000,0.98,0.98,0.86,0.8671,18238,0
+TOMZ.US,D,20250905,000000,0.8659,0.8815,0.83,0.881,14400,0
+TOMZ.US,D,20250908,000000,0.8537,0.87,0.835,0.8426,5713,0
+TOMZ.US,D,20250909,000000,0.85,0.8699,0.821,0.8566,31705,0
+TOMZ.US,D,20250910,000000,0.85,0.87,0.83,0.8303,7035,0
+TOMZ.US,D,20250911,000000,0.835,0.9221,0.83,0.8403,19563,0
+TOMZ.US,D,20250912,000000,0.85,0.8611,0.83,0.8451,6199,0
+TOMZ.US,D,20250915,000000,0.8301,0.8451,0.8301,0.84,19002,0
+TOMZ.US,D,20250916,000000,0.83,0.8699,0.8,0.8417,60423,0
+TOMZ.US,D,20250917,000000,0.919,1.07,0.8537,1.03,372005,0
+TOMZ.US,D,20250918,000000,1.01,1.07,0.95,0.9898,169732,0
+TOMZ.US,D,20250919,000000,0.9601,0.9708,0.9122,0.96,43611,0
+TOMZ.US,D,20250922,000000,0.93,0.9421,0.91,0.94,29195,0
+TOMZ.US,D,20250923,000000,0.94,1.1404,0.9379,1.09,348691,0
+TOMZ.US,D,20250924,000000,1.06,1.1193,1.0114,1.02,54865,0
+TOMZ.US,D,20250925,000000,1.07,1.07,0.9999,1.05,46498,0
+TOMZ.US,D,20250926,000000,1.09,1.09,1.01,1.03,14110,0
+TOMZ.US,D,20250929,000000,1.02,1.04,1.01,1.01,21226,0
+TOMZ.US,D,20250930,000000,0.9999,1.0349,0.995,1.01,28130,0
+TOMZ.US,D,20251001,000000,1,1.04,1,1.01,28019,0
+TOMZ.US,D,20251002,000000,1,1.05,1,1.01,85117,0
+TOMZ.US,D,20251003,000000,1.01,1.02,1,1.02,47533,0
+TOMZ.US,D,20251006,000000,1.02,1.03,0.99,0.9983,25291,0
+TOMZ.US,D,20251007,000000,1.03,1.03,0.98501,0.9901,18008,0
+TOMZ.US,D,20251008,000000,1.01,1.02,0.96,0.999,39466,0
+TOMZ.US,D,20251009,000000,1.02,1.02,0.98,1,25412,0
+TOMZ.US,D,20251010,000000,1.0199,1.02,0.9703,0.9714,14987,0
+TOMZ.US,D,20251013,000000,0.99,0.99,0.9313,0.98,25185,0
+TOMZ.US,D,20251014,000000,0.98,0.9889,0.95,0.9692,29635,0
+TOMZ.US,D,20251015,000000,0.9501,0.9745,0.935,0.9364,36278,0
+TOMZ.US,D,20251016,000000,0.98,0.98,0.93,0.9455,21590,0
+TOMZ.US,D,20251017,000000,0.9375,0.9422,0.9,0.9025,13554,0
+TOMZ.US,D,20251020,000000,0.9,0.9025,0.89,0.8925,10355,0
+TOMZ.US,D,20251021,000000,0.895,0.95,0.88,0.9061,35061,0
+TOMZ.US,D,20251022,000000,0.9579,0.9579,0.8982,0.8998,21100,0
+TOMZ.US,D,20251023,000000,0.914,0.9348,0.8943,0.8943,7690,0
+TOMZ.US,D,20251024,000000,0.91,0.9416,0.91,0.9225,6173,0
+TOMZ.US,D,20251027,000000,0.91,0.944899,0.91,0.92,18610,0
+TOMZ.US,D,20251028,000000,0.9143,0.96,0.91,0.9101,35119,0
+TOMZ.US,D,20251029,000000,0.9158,1.1082,0.9,0.9816,257249,0
+TOMZ.US,D,20251030,000000,0.9622,1.0199,0.941,0.976,27470,0
+TOMZ.US,D,20251031,000000,0.95,0.9614,0.9116,0.9306,51996,0
+TOMZ.US,D,20251103,000000,0.93,0.9354,0.9067,0.914,17725,0
+TOMZ.US,D,20251104,000000,0.9499,0.9499,0.9001,0.92,14525,0
+TOMZ.US,D,20251105,000000,0.8809,0.925,0.8809,0.9099,17010,0
+TOMZ.US,D,20251106,000000,0.92,0.95,0.881,0.8934,18862,0
+TOMZ.US,D,20251107,000000,0.88,0.915,0.8505,0.8506,13079,0
+TOMZ.US,D,20251110,000000,0.8505,0.9,0.8505,0.87,3825,0
+TOMZ.US,D,20251111,000000,0.9096,0.92,0.853,0.8849,18785,0
+TOMZ.US,D,20251112,000000,0.86,0.92,0.84,0.84,14558,0
+TOMZ.US,D,20251113,000000,0.8568,0.86,0.8,0.81,45613,0
+TOMZ.US,D,20251114,000000,0.875,0.875,0.7987,0.8206,41212,0
+TOMZ.US,D,20251117,000000,0.82,0.8201,0.69,0.7501,82124,0
+TOMZ.US,D,20251118,000000,0.75,0.78,0.75,0.7577,16174,0
+TOMZ.US,D,20251119,000000,0.78,0.78,0.7501,0.7501,6056,0
+TOMZ.US,D,20251120,000000,0.77,0.78,0.7514,0.7763,5732,0
+TOMZ.US,D,20251121,000000,0.78,0.7927,0.759,0.7863,6251,0
+TOMZ.US,D,20251124,000000,0.78,0.7896,0.771,0.7818,19127,0
+TOMZ.US,D,20251125,000000,0.771,0.81,0.762,0.81,11677,0
+TOMZ.US,D,20251126,000000,0.82,0.8534,0.8121,0.83,31114,0
+TOMZ.US,D,20251128,000000,0.8,0.8036,0.79,0.79,16029,0
+TOMZ.US,D,20251201,000000,0.79,0.790001,0.78,0.7801,22488,0
+TOMZ.US,D,20251202,000000,0.7897,0.7898,0.78,0.78495,14527,0
+TOMZ.US,D,20251203,000000,0.78,0.785,0.78,0.7849,3171,0
+TOMZ.US,D,20251204,000000,0.7849,0.8,0.783235,0.8,7391,0
+TOMZ.US,D,20251205,000000,0.8,0.8,0.798,0.798,1199,0
+TOMZ.US,D,20251208,000000,0.7801,0.8274,0.7801,0.8175,1520,0
+TOMZ.US,D,20251209,000000,0.80525,0.8305,0.79,0.8152,6011,0
+TOMZ.US,D,20251210,000000,0.78,0.825,0.78,0.7806,11357,0
+TOMZ.US,D,20251211,000000,0.8,0.8,0.77,0.771,48749,0
+TOMZ.US,D,20251212,000000,0.77,0.8036,0.77,0.8005,17434,0
+TOMZ.US,D,20251215,000000,0.78,0.79,0.76,0.76,33831,0
+TOMZ.US,D,20251216,000000,0.7554,0.76,0.75,0.751,4687,0
+TOMZ.US,D,20251217,000000,0.7502,0.750201,0.7324,0.75,7250,0
+TOMZ.US,D,20251218,000000,0.75,0.75,0.7401,0.749,35544,0
+TOMZ.US,D,20251219,000000,0.75,0.82,0.72,0.7701,164749,0
+TOMZ.US,D,20251222,000000,0.7659,0.8195,0.7205,0.7872,8693,0
+TOMZ.US,D,20251223,000000,0.81,0.816,0.7223,0.798,5799,0
+TOMZ.US,D,20251224,000000,0.7924,0.7997,0.786,0.7879,3163,0
+TOMZ.US,D,20251226,000000,0.77,0.799,0.77,0.799,19896,0
+TOMZ.US,D,20251229,000000,0.771,0.78,0.7402,0.76,5313,0
+TOMZ.US,D,20251230,000000,0.78,0.7999,0.735,0.7455,34928,0
+TOMZ.US,D,20251231,000000,0.73501,0.78,0.735,0.78,23634,0
+TOMZ.US,D,20260102,000000,0.78,0.8,0.7742,0.7901,5921,0
+TOMZ.US,D,20260105,000000,0.8026,0.8026,0.795,0.8026,23886,0
+TOMZ.US,D,20260106,000000,0.781,0.82,0.766,0.7788,28882,0
+TOMZ.US,D,20260107,000000,0.8,0.8,0.783,0.783,619,0
+TOMZ.US,D,20260108,000000,0.791,0.81,0.7901,0.8011,8189,0
+TOMZ.US,D,20260109,000000,0.79,0.8,0.7701,0.7921,10697,0
+TOMZ.US,D,20260112,000000,0.77,0.795999,0.77,0.795999,9225,0
+TOMZ.US,D,20260113,000000,0.77,0.7958,0.77,0.78,30264,0
+TOMZ.US,D,20260115,000000,0.7499,0.79,0.7499,0.779,10347,0
+TOMZ.US,D,20260116,000000,0.7551,0.770101,0.7551,0.770101,5546,0
+TOMZ.US,D,20260120,000000,0.77,0.7853,0.77,0.7745,2365,0
+TOMZ.US,D,20260121,000000,0.77,0.77,0.75,0.761,9875,0
+TOMZ.US,D,20260122,000000,0.751,0.785,0.735,0.7351,27167,0
+TOMZ.US,D,20260123,000000,0.75,0.769999,0.7301,0.735,12692,0
+TOMZ.US,D,20260126,000000,0.748,0.748,0.7155,0.7197,23593,0
+TOMZ.US,D,20260127,000000,0.701,0.72,0.701,0.7198,3073,0
+TOMZ.US,D,20260128,000000,0.735,0.735,0.7011,0.71,34841,0
+TOMZ.US,D,20260129,000000,0.701,0.7699,0.701,0.747,20621,0
+TOMZ.US,D,20260130,000000,0.76,0.76999,0.72,0.7398,12895,0
+TOMZ.US,D,20260202,000000,0.72,0.7699,0.72,0.7546,2788,0
+TOMZ.US,D,20260203,000000,0.722,0.7463,0.71,0.7277,41821,0
+TOMZ.US,D,20260204,000000,0.71,0.741401,0.71,0.7392,3465,0
+TOMZ.US,D,20260205,000000,0.7397,0.7699,0.731,0.7598,11084,0
+TOMZ.US,D,20260206,000000,0.76,0.76,0.712,0.712,17809,0
+TOMZ.US,D,20260209,000000,0.72,0.7328,0.71,0.7301,12351,0
+TOMZ.US,D,20260210,000000,0.72,0.7314,0.701,0.7022,28057,0
+TOMZ.US,D,20260211,000000,0.7,0.7084,0.7,0.7,12758,0
+TOMZ.US,D,20260212,000000,0.7,0.77,0.7,0.7011,26045,0
+TOMZ.US,D,20260213,000000,0.71,0.7679,0.7,0.701,30091,0
+TOMZ.US,D,20260217,000000,0.722,0.722,0.701,0.7026,8095,0
+TOMZ.US,D,20260218,000000,0.724,0.724,0.7024,0.7132,14876,0

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

@@ -0,0 +1,923 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOP.US,D,20220601,000000,25,27.5,12.6,16.99,1171672,0
+TOP.US,D,20220602,000000,16.23,18.83,13.34,16.19,515950,0
+TOP.US,D,20220603,000000,15.33,17.25,14.2305,16.05,271205,0
+TOP.US,D,20220606,000000,14.81,19.38,14.81,16.351,266707,0
+TOP.US,D,20220607,000000,16.02,18.89,16.02,17.85,124392,0
+TOP.US,D,20220608,000000,17.26,18.4985,16.6,17.51,94695,0
+TOP.US,D,20220609,000000,16.85,21.9744,16.85,21.33,212485,0
+TOP.US,D,20220610,000000,22.11,24.23,20.37,23.9177,130719,0
+TOP.US,D,20220613,000000,26.74,29.84,23.01,28.7,326042,0
+TOP.US,D,20220614,000000,28,33.15,22,22,313516,0
+TOP.US,D,20220615,000000,19.43,38.1,15.53,31.02,824527,0
+TOP.US,D,20220616,000000,31.04,38.9,31.02,38.7,516897,0
+TOP.US,D,20220617,000000,40.28,44.53,30.0001,43,556508,0
+TOP.US,D,20220621,000000,40.96,42.99,36.1405,39.51,298580,0
+TOP.US,D,20220622,000000,36.88,44.3894,36.7264,44.26,327709,0
+TOP.US,D,20220623,000000,49.18,50.97,38.005,40.75,680151,0
+TOP.US,D,20220624,000000,40.91,49,34.5,34.85,512161,0
+TOP.US,D,20220627,000000,36.33,37,28.3101,29.29,281290,0
+TOP.US,D,20220628,000000,30.22,30.22,23.12,24.69,201556,0
+TOP.US,D,20220629,000000,23.91,25.85,22.3741,24.56,158386,0
+TOP.US,D,20220630,000000,24.5,26.5584,23.5012,24.69,218967,0
+TOP.US,D,20220701,000000,24.78,31.38,23.91,29.8,349932,0
+TOP.US,D,20220705,000000,31.81,35,28.15,34.87,320442,0
+TOP.US,D,20220706,000000,35.3,37.39,34,35.5,309613,0
+TOP.US,D,20220707,000000,34.31,36.75,33.65,36.38,201278,0
+TOP.US,D,20220708,000000,36.96,41.065,34.01,36.65,407247,0
+TOP.US,D,20220711,000000,35.47,36.1988,31.54,31.54,192099,0
+TOP.US,D,20220712,000000,31.49,33.71,30,31.8,163573,0
+TOP.US,D,20220713,000000,30.49,34.28,29.48,33.62,230161,0
+TOP.US,D,20220714,000000,32.89,33.62,31.01,31.71,156284,0
+TOP.US,D,20220715,000000,31.32,31.9418,20.7001,29.5,637978,0
+TOP.US,D,20220718,000000,27.96,30.8756,26.27,28.82,137206,0
+TOP.US,D,20220719,000000,29.26,29.33,27.12,28.89,181151,0
+TOP.US,D,20220720,000000,27.87,30,27.2,28.18,112944,0
+TOP.US,D,20220721,000000,27.97,28.66,26.19,27.66,126669,0
+TOP.US,D,20220722,000000,27.89,28.39,21.78,21.84,261161,0
+TOP.US,D,20220725,000000,23.46,23.8931,18.01,18.42,298871,0
+TOP.US,D,20220726,000000,18.95,20,16.11,16.81,180729,0
+TOP.US,D,20220727,000000,17.65,17.65,14.0612,14.93,125272,0
+TOP.US,D,20220728,000000,16.27,17.1291,13.01,14.24,271292,0
+TOP.US,D,20220729,000000,14.14,14.9599,7.99,9.99,658748,0
+TOP.US,D,20220801,000000,11.13,11.3458,8.21,9.99,423063,0
+TOP.US,D,20220802,000000,9.5,10.86,9.2001,10.18,177864,0
+TOP.US,D,20220803,000000,10,10.49,9.3,9.46,99800,0
+TOP.US,D,20220804,000000,9.46,9.72,8.91,9.41,94335,0
+TOP.US,D,20220805,000000,9.21,10.74,8.79,10.15,123571,0
+TOP.US,D,20220808,000000,10.52,23.3799,10.52,20.57,5441108,0
+TOP.US,D,20220809,000000,18.69,21.4387,13.03,15.21,1368765,0
+TOP.US,D,20220810,000000,14.73,14.99,12.22,12.63,237098,0
+TOP.US,D,20220811,000000,12.46,22.62,12.46,19.25,2109894,0
+TOP.US,D,20220812,000000,17.8,20.14,7,13.84,6688284,0
+TOP.US,D,20220815,000000,13.82,13.91,11.37,13.23,851990,0
+TOP.US,D,20220816,000000,11.6,12.99,10.33,11.66,743459,0
+TOP.US,D,20220817,000000,11.52,11.6599,10.01,10.1,379299,0
+TOP.US,D,20220818,000000,10.1,12.5,10.1,10.71,1067956,0
+TOP.US,D,20220819,000000,10.5,11.11,9.9,10.24,325096,0
+TOP.US,D,20220822,000000,9.86,10.4,9.5,10.01,292130,0
+TOP.US,D,20220823,000000,9.92,10.35,9.7,10.05,126235,0
+TOP.US,D,20220824,000000,9.84,10.1,9.6,9.72,122680,0
+TOP.US,D,20220825,000000,9.73,10.1,8.86,9.33,147406,0
+TOP.US,D,20220826,000000,9.56,9.95,8.7001,9.05,229441,0
+TOP.US,D,20220829,000000,9.89,9.89,9,9.45,191780,0
+TOP.US,D,20220830,000000,9.44,9.49,9.11,9.42,78254,0
+TOP.US,D,20220831,000000,9.65,9.99,9.28,9.76,303279,0
+TOP.US,D,20220901,000000,9.89,10.14,9.28,9.5,68907,0
+TOP.US,D,20220902,000000,9.34,9.8,9.28,9.49,49612,0
+TOP.US,D,20220906,000000,9.35,10.185,9.28,9.68,120213,0
+TOP.US,D,20220907,000000,9.52,9.9593,9.4,9.82,47792,0
+TOP.US,D,20220908,000000,9.59,10.0152,9.51,9.88,30255,0
+TOP.US,D,20220909,000000,10.07,10.9,10.0188,10.74,119419,0
+TOP.US,D,20220912,000000,10.63,11.84,10.63,11.24,121473,0
+TOP.US,D,20220913,000000,11.03,11.35,10.5,10.94,74255,0
+TOP.US,D,20220914,000000,10.7,11.36,10.37,10.89,69445,0
+TOP.US,D,20220915,000000,10.89,11.6,10.38,10.77,141896,0
+TOP.US,D,20220916,000000,10.8001,11.48,10.19,10.22,77240,0
+TOP.US,D,20220919,000000,10.68,11.7,10.53,11.37,278446,0
+TOP.US,D,20220920,000000,11.12,12.46,11.11,11.8,152310,0
+TOP.US,D,20220921,000000,11.94,12.9,11.6451,12.29,192009,0
+TOP.US,D,20220922,000000,12.03,12.8,11.4,11.75,108791,0
+TOP.US,D,20220923,000000,11.76,12.6108,11.5425,11.85,261419,0
+TOP.US,D,20220926,000000,11.6,12.5,10.54,12.45,153153,0
+TOP.US,D,20220927,000000,12.45,12.91,12.14,12.31,135485,0
+TOP.US,D,20220928,000000,12.35,13.49,12.13,13.2,76556,0
+TOP.US,D,20220929,000000,12.69,14.1,12.34,13.25,385291,0
+TOP.US,D,20220930,000000,13.1,14.8385,12.5212,12.84,128737,0
+TOP.US,D,20221003,000000,12.695,13.22,12,12.41,70385,0
+TOP.US,D,20221004,000000,12.9,15.6,12.7006,15.56,570317,0
+TOP.US,D,20221005,000000,15.25,16.37,14.5015,16.24,179737,0
+TOP.US,D,20221006,000000,15.7,18.5,15.5,17.9,297028,0
+TOP.US,D,20221007,000000,17.29,20.2,16.85,20.05,423275,0
+TOP.US,D,20221010,000000,18.77,22.2,16.46,21.4,711796,0
+TOP.US,D,20221011,000000,20.51,21.75,19.02,20.02,376469,0
+TOP.US,D,20221012,000000,19.99,20,19,19.76,160511,0
+TOP.US,D,20221013,000000,19.1,20.73,18.8,20.69,343844,0
+TOP.US,D,20221014,000000,20.35,29.44,5.35,5.49,10150259,0
+TOP.US,D,20221017,000000,5.55,6.2,3.6,5.02,3736736,0
+TOP.US,D,20221018,000000,5.04,5.19,4.35,4.59,642147,0
+TOP.US,D,20221019,000000,4.59,5.3,4.36,5.17,1658197,0
+TOP.US,D,20221020,000000,5.1,5.5,4.82,5.12,486648,0
+TOP.US,D,20221021,000000,5.13,5.23,4.7,5,470745,0
+TOP.US,D,20221024,000000,4.91,5.1,4.8,5,365742,0
+TOP.US,D,20221025,000000,4.87,5.19,4.8015,5.05,379022,0
+TOP.US,D,20221026,000000,5.12,5.12,4.9,4.97,183113,0
+TOP.US,D,20221027,000000,4.92,5.02,4.52,4.83,199716,0
+TOP.US,D,20221028,000000,4.83,4.9699,4.615,4.74,92144,0
+TOP.US,D,20221031,000000,4.6,4.98,4.51,4.88,179896,0
+TOP.US,D,20221101,000000,4.87,5.2,4.81,4.96,219111,0
+TOP.US,D,20221102,000000,4.86,4.9638,4.62,4.64,150595,0
+TOP.US,D,20221103,000000,4.61,4.775,4.5,4.6,127318,0
+TOP.US,D,20221104,000000,4.51,4.655,4.26,4.48,131897,0
+TOP.US,D,20221107,000000,4.52,4.93,4,4.64,325182,0
+TOP.US,D,20221108,000000,4.5,4.7941,4.5,4.63,123171,0
+TOP.US,D,20221109,000000,4.56,4.58,4.2002,4.4,190832,0
+TOP.US,D,20221110,000000,4.41,4.7586,4.41,4.62,219517,0
+TOP.US,D,20221111,000000,4.71,5.4894,4.64,5.38,287988,0
+TOP.US,D,20221114,000000,5.31,5.3203,4.7015,4.85,660637,0
+TOP.US,D,20221115,000000,4.9,4.95,4.771,4.86,629069,0
+TOP.US,D,20221116,000000,4.83,4.93,4.5,4.78,654752,0
+TOP.US,D,20221117,000000,4.73,4.88,4.34,4.66,688198,0
+TOP.US,D,20221118,000000,4.72,4.7795,4.41,4.71,647376,0
+TOP.US,D,20221121,000000,4.59,4.69,4.4515,4.672,597244,0
+TOP.US,D,20221122,000000,4.6,4.87,4.575,4.75,617933,0
+TOP.US,D,20221123,000000,4.66,5.24,4.61,5.07,637787,0
+TOP.US,D,20221125,000000,5.1,5.36,4.92,5.13,293700,0
+TOP.US,D,20221128,000000,5.1,5.35,4.92,4.93,324222,0
+TOP.US,D,20221129,000000,5.02,5.02,4.55,4.58,221210,0
+TOP.US,D,20221130,000000,4.51,4.86,4.46,4.66,287060,0
+TOP.US,D,20221201,000000,4.75,4.8399,4.51,4.73,152542,0
+TOP.US,D,20221202,000000,4.69,5.07,4.5315,4.87,194980,0
+TOP.US,D,20221205,000000,4.91,4.94,4.44,4.56,134578,0
+TOP.US,D,20221206,000000,4.65,4.65,4.39,4.5,99599,0
+TOP.US,D,20221207,000000,4.5,4.68,4.3,4.35,122764,0
+TOP.US,D,20221208,000000,4.42,4.57,4.285,4.4,74657,0
+TOP.US,D,20221209,000000,4.35,4.58,4.35,4.52,30716,0
+TOP.US,D,20221212,000000,4.52,4.58,4.388,4.56,34003,0
+TOP.US,D,20221213,000000,4.56,4.65,4.26,4.61,63492,0
+TOP.US,D,20221214,000000,4.61,4.65,4.3552,4.65,71202,0
+TOP.US,D,20221215,000000,4.58,4.71,4.5339,4.57,39136,0
+TOP.US,D,20221216,000000,4.6,4.78,4.5,4.69,159481,0
+TOP.US,D,20221219,000000,4.67,4.67,4.51,4.58,22606,0
+TOP.US,D,20221220,000000,4.51,4.725,4.42,4.42,26719,0
+TOP.US,D,20221221,000000,4.48,4.69,4.48,4.5,40939,0
+TOP.US,D,20221222,000000,4.46,4.52,4.42,4.4375,22731,0
+TOP.US,D,20221223,000000,4.37,5.0975,4.37,4.75,123487,0
+TOP.US,D,20221227,000000,4.75,5.52,4.75,4.97,606859,0
+TOP.US,D,20221228,000000,5.01,5.3799,4.69,4.87,145687,0
+TOP.US,D,20221229,000000,4.8,4.95,4.58,4.79,58760,0
+TOP.US,D,20221230,000000,4.88,5.2332,4.71,4.88,73045,0
+TOP.US,D,20230103,000000,4.83,5.25,4.71,5.11,90210,0
+TOP.US,D,20230104,000000,5.02,5.4399,4.7003,5.33,133581,0
+TOP.US,D,20230105,000000,5.34,5.9799,5.05,5.26,212132,0
+TOP.US,D,20230106,000000,5.32,5.39,5.1417,5.25,24552,0
+TOP.US,D,20230109,000000,5.2,5.4,5.2,5.26,29993,0
+TOP.US,D,20230110,000000,5.28,5.325,4.78,4.81,55455,0
+TOP.US,D,20230111,000000,4.9,5.27,4.85,5.1,80864,0
+TOP.US,D,20230112,000000,5.03,5.14,4.95,5.07,27247,0
+TOP.US,D,20230113,000000,5.01,5.1,4.85,5,26918,0
+TOP.US,D,20230117,000000,4.99,5.145,4.9248,5.09,10791,0
+TOP.US,D,20230118,000000,5.04,5.23,4.62,4.95,64407,0
+TOP.US,D,20230119,000000,4.97,5.08,4.7015,4.88,24624,0
+TOP.US,D,20230120,000000,4.87,5.03,4.7919,4.82,8253,0
+TOP.US,D,20230123,000000,4.83,5.1,4.83,5.08,23885,0
+TOP.US,D,20230124,000000,4.5959,5.05,4.5959,4.94,32675,0
+TOP.US,D,20230125,000000,4.89,4.99,4.7174,4.89,20206,0
+TOP.US,D,20230126,000000,4.96,4.96,4.781,4.94,24537,0
+TOP.US,D,20230127,000000,4.92,5,4.89,4.9,10469,0
+TOP.US,D,20230130,000000,4.86,4.99,4.63,4.72,56460,0
+TOP.US,D,20230131,000000,4.7,4.94,4.63,4.72,99250,0
+TOP.US,D,20230201,000000,4.93,4.93,4.58,4.61,56558,0
+TOP.US,D,20230202,000000,4.71,4.75,4.4,4.46,79880,0
+TOP.US,D,20230203,000000,4.46,4.5539,3.87,3.92,245930,0
+TOP.US,D,20230206,000000,3.9,4.1928,3.81,4.09,58042,0
+TOP.US,D,20230207,000000,4.05,4.2099,3.9,3.97,56114,0
+TOP.US,D,20230208,000000,4.12,4.18,3.51,3.67,107413,0
+TOP.US,D,20230209,000000,4,4.12,3.76,3.95,24885,0
+TOP.US,D,20230210,000000,3.93,4.2,3.57,3.71,89495,0
+TOP.US,D,20230213,000000,3.65,3.78,3.5,3.6,46394,0
+TOP.US,D,20230214,000000,3.58,3.91,3.58,3.81,43499,0
+TOP.US,D,20230215,000000,3.86,4,3.71,3.9,55296,0
+TOP.US,D,20230216,000000,3.83,3.93,3.74,3.74,12650,0
+TOP.US,D,20230217,000000,3.75,3.75,3.64,3.68,13554,0
+TOP.US,D,20230221,000000,3.73,3.85,3.55,3.55,40850,0
+TOP.US,D,20230222,000000,3.56,3.72,3.54,3.625,30453,0
+TOP.US,D,20230223,000000,3.7,5.01,3.6207,4.28,1762770,0
+TOP.US,D,20230224,000000,4.17,4.6299,4,4,191305,0
+TOP.US,D,20230227,000000,3.94,4.56,3.91,4.45,117404,0
+TOP.US,D,20230228,000000,4.33,4.43,4.0215,4.34,44755,0
+TOP.US,D,20230301,000000,4.34,4.77,4.21,4.55,77478,0
+TOP.US,D,20230302,000000,4.58,4.7069,4.09,4.66,181108,0
+TOP.US,D,20230303,000000,4.64,5.25,4.4415,4.98,122238,0
+TOP.US,D,20230306,000000,4.88,5,4.75,4.75,43110,0
+TOP.US,D,20230307,000000,4.65,4.94,4.65,4.68,115688,0
+TOP.US,D,20230308,000000,4.66,4.95,4.6,4.84,127386,0
+TOP.US,D,20230309,000000,4.84,5.11,4.6001,4.74,136585,0
+TOP.US,D,20230310,000000,5.01,5.1,4.8015,5.02,62726,0
+TOP.US,D,20230313,000000,4.87,4.99,4.8,4.96,33712,0
+TOP.US,D,20230314,000000,4.93,5.09,4.82,5.01,56457,0
+TOP.US,D,20230315,000000,4.88,5.05,4.84,5,27491,0
+TOP.US,D,20230316,000000,4.92,5.06,4.81,4.97,21791,0
+TOP.US,D,20230317,000000,4.93,5.03,4.81,4.96,33520,0
+TOP.US,D,20230320,000000,4.9,5.78,4.895,5.53,254630,0
+TOP.US,D,20230321,000000,5.65,5.98,5.5339,5.68,206913,0
+TOP.US,D,20230322,000000,5.62,5.97,5.6,5.61,213156,0
+TOP.US,D,20230323,000000,5.57,5.96,5.36,5.3601,29003,0
+TOP.US,D,20230324,000000,5.51,5.65,5.3038,5.65,109051,0
+TOP.US,D,20230327,000000,5.62,5.86,5.5,5.5,15710,0
+TOP.US,D,20230328,000000,5.49,5.8299,5.36,5.48,261753,0
+TOP.US,D,20230329,000000,5.47,5.6999,5.37,5.435,18648,0
+TOP.US,D,20230330,000000,5.4528,5.54,5.45,5.5,17350,0
+TOP.US,D,20230331,000000,5.47,5.67,5.47,5.6,8585,0
+TOP.US,D,20230403,000000,5.61,6.0999,5.49,6.08,33898,0
+TOP.US,D,20230404,000000,6.06,7.1,5.9,6.61,1099092,0
+TOP.US,D,20230405,000000,6.7,7.2,4.6201,5.4301,2191342,0
+TOP.US,D,20230406,000000,5.18,5.4,4.7915,5.16,976218,0
+TOP.US,D,20230410,000000,5.06,5.63,4.89,5.12,952447,0
+TOP.US,D,20230411,000000,5.09,5.475,4.78,4.94,979581,0
+TOP.US,D,20230412,000000,4.83,5.11,4.36,4.53,1116460,0
+TOP.US,D,20230413,000000,4.47,5.1,4.47,5.01,948676,0
+TOP.US,D,20230414,000000,4.92,5.55,4.83,5.15,1058681,0
+TOP.US,D,20230417,000000,5.24,6.19,5.2,5.69,888676,0
+TOP.US,D,20230418,000000,5.71,6.0799,5.515,5.97,875596,0
+TOP.US,D,20230419,000000,5.88,6.8,5.2501,6.24,1421621,0
+TOP.US,D,20230420,000000,6.03,6.5,6.0015,6.42,298742,0
+TOP.US,D,20230421,000000,6.4,6.5,5.82,6.26,916292,0
+TOP.US,D,20230424,000000,6.26,7.06,6.0015,7.04,830777,0
+TOP.US,D,20230425,000000,6.7,7.05,6.1,6.71,1576384,0
+TOP.US,D,20230426,000000,6.69,6.88,6.25,6.72,957466,0
+TOP.US,D,20230427,000000,7.17,24,6.53,20,34109568,0
+TOP.US,D,20230428,000000,69,256.44,48.6,108.21,6700867,0
+TOP.US,D,20230501,000000,81.79,94,51.51,51.52,2392025,0
+TOP.US,D,20230502,000000,56.52,68.999,40.6,53.01,1736630,0
+TOP.US,D,20230503,000000,53.41,93.94,53.32,84.8,4331176,0
+TOP.US,D,20230504,000000,99.29,108,16.29,17.48,10366083,0
+TOP.US,D,20230505,000000,16.68,24.7499,9.2,10.99,15683553,0
+TOP.US,D,20230508,000000,11.54,12.6,9.5,11.22,6921929,0
+TOP.US,D,20230509,000000,10.8,10.91,9.8201,9.92,2385138,0
+TOP.US,D,20230510,000000,10.11,10.11,8.89,9.52,3050801,0
+TOP.US,D,20230511,000000,9.42,9.82,9.02,9.13,2337640,0
+TOP.US,D,20230512,000000,8.95,9.0899,5.41,6.42,1632047,0
+TOP.US,D,20230530,000000,10.94,11.98,8.32,10.37,10467482,0
+TOP.US,D,20230531,000000,10,10.3,8.76,9.21,1794586,0
+TOP.US,D,20230601,000000,8.76,9.27,7.84,8.48,1850081,0
+TOP.US,D,20230602,000000,8.3,8.3,7.04,7.17,1456075,0
+TOP.US,D,20230605,000000,7.21,10.33,7.07,8.5,15228618,0
+TOP.US,D,20230606,000000,8.84,8.95,7.7,7.96,1877597,0
+TOP.US,D,20230607,000000,7.85,8.2199,7.52,7.99,1013795,0
+TOP.US,D,20230608,000000,7.82,8.18,7.57,7.68,708618,0
+TOP.US,D,20230609,000000,7.48,8.5,7.48,7.55,1515910,0
+TOP.US,D,20230612,000000,7.56,7.75,7.2,7.33,748465,0
+TOP.US,D,20230613,000000,7.23,8.06,7.23,7.58,1243713,0
+TOP.US,D,20230614,000000,7.75,7.75,7.15,7.37,659323,0
+TOP.US,D,20230615,000000,7.09,7.71,7.09,7.31,810689,0
+TOP.US,D,20230616,000000,7.6,7.6,7,7.12,566616,0
+TOP.US,D,20230620,000000,7,7.23,6.72,6.92,452620,0
+TOP.US,D,20230621,000000,6.75,6.87,6.53,6.79,538643,0
+TOP.US,D,20230622,000000,6.76,6.76,6.43,6.67,427677,0
+TOP.US,D,20230623,000000,6.5,6.6,6.16,6.23,459277,0
+TOP.US,D,20230626,000000,6.21,6.2699,5.7,5.88,438001,0
+TOP.US,D,20230627,000000,5.86,5.95,5.5,5.76,408010,0
+TOP.US,D,20230628,000000,5.92,5.92,5.65,5.65,212578,0
+TOP.US,D,20230629,000000,5.7,8.94,5.7,7.8,26531047,0
+TOP.US,D,20230630,000000,10.6,11.75,8.88,9.39,32977850,0
+TOP.US,D,20230703,000000,8.68,9.08,7.94,8.06,2322037,0
+TOP.US,D,20230705,000000,8.12,8.2,7.34,7.36,1511845,0
+TOP.US,D,20230706,000000,7.09,7.33,6.56,6.67,1160735,0
+TOP.US,D,20230707,000000,7.67,7.97,7.09,7.19,3588926,0
+TOP.US,D,20230710,000000,7.19,7.69,6.65,7.26,1277142,0
+TOP.US,D,20230711,000000,7.13,7.466,6.95,7.07,1183433,0
+TOP.US,D,20230712,000000,7,7.5199,6.87,7.2,888425,0
+TOP.US,D,20230713,000000,7.17,7.5899,7.03,7.31,750394,0
+TOP.US,D,20230714,000000,7.21,7.37,7.03,7.11,362409,0
+TOP.US,D,20230717,000000,7.02,7.3,6.9,7.19,358208,0
+TOP.US,D,20230718,000000,7.11,7.18,6.97,7.03,308062,0
+TOP.US,D,20230719,000000,6.94,9.08,6.94,7.83,7220437,0
+TOP.US,D,20230720,000000,7.78,7.94,7.15,7.49,1143790,0
+TOP.US,D,20230721,000000,7.8,8.04,7.43,7.57,1002496,0
+TOP.US,D,20230724,000000,7.48,7.73,7.25,7.38,570099,0
+TOP.US,D,20230725,000000,7.5,7.77,7.2201,7.27,543642,0
+TOP.US,D,20230726,000000,7.21,7.3685,7.09,7.22,336026,0
+TOP.US,D,20230727,000000,7.2,7.32,6.87,6.94,500538,0
+TOP.US,D,20230728,000000,6.9,7.32,6.9,7.13,425892,0
+TOP.US,D,20230731,000000,7.11,7.39,7.055,7.12,470265,0
+TOP.US,D,20230801,000000,7.02,7.0985,6.76,7.07,473511,0
+TOP.US,D,20230802,000000,7.02,7.02,6.74,6.76,327106,0
+TOP.US,D,20230803,000000,6.7,6.95,6.7,6.82,329098,0
+TOP.US,D,20230804,000000,6.77,7.1184,6.75,6.85,512127,0
+TOP.US,D,20230807,000000,6.77,6.83,6.45,6.54,501205,0
+TOP.US,D,20230808,000000,6.37,6.53,6.12,6.47,302720,0
+TOP.US,D,20230809,000000,6.4,6.45,6.2,6.3,234990,0
+TOP.US,D,20230810,000000,6.25,6.45,6.2294,6.27,171412,0
+TOP.US,D,20230811,000000,6.23,6.27,5.97,6.03,363384,0
+TOP.US,D,20230814,000000,5.97,6.2612,5.92,6.15,261624,0
+TOP.US,D,20230815,000000,6.1,6.1412,5.84,5.88,213140,0
+TOP.US,D,20230816,000000,5.88,5.9534,5.66,5.76,208995,0
+TOP.US,D,20230817,000000,5.7,5.8,5.35,5.46,261425,0
+TOP.US,D,20230818,000000,5.45,7.55,5.45,6.28,13288696,0
+TOP.US,D,20230821,000000,6.22,6.22,5.7288,5.95,774533,0
+TOP.US,D,20230822,000000,5.9,6.43,5.72,5.93,1359411,0
+TOP.US,D,20230823,000000,5.81,6.0399,5.71,5.86,387830,0
+TOP.US,D,20230824,000000,5.92,6,5.75,5.9,250899,0
+TOP.US,D,20230825,000000,5.85,5.92,5.74,5.84,250026,0
+TOP.US,D,20230828,000000,5.87,6.08,5.87,5.99,269570,0
+TOP.US,D,20230829,000000,5.93,6.15,5.8201,5.84,291525,0
+TOP.US,D,20230830,000000,5.84,5.9094,5.71,5.73,233356,0
+TOP.US,D,20230831,000000,5.71,5.81,5.62,5.65,256490,0
+TOP.US,D,20230901,000000,5.62,5.87,5.62,5.69,242442,0
+TOP.US,D,20230905,000000,5.62,5.8,5.6,5.66,197939,0
+TOP.US,D,20230906,000000,5.61,5.729,5.4786,5.63,241487,0
+TOP.US,D,20230907,000000,5.58,5.6461,5.4229,5.55,172682,0
+TOP.US,D,20230908,000000,5.51,5.6,5.43,5.48,148934,0
+TOP.US,D,20230911,000000,5.45,5.53,5.39,5.45,148332,0
+TOP.US,D,20230912,000000,5.42,5.52,5.36,5.4,121118,0
+TOP.US,D,20230913,000000,5.41,5.6497,5.36,5.5,232952,0
+TOP.US,D,20230914,000000,5.5,5.6498,5.45,5.61,142445,0
+TOP.US,D,20230915,000000,5.51,5.5599,5.44,5.44,111813,0
+TOP.US,D,20230918,000000,5.43,5.49,5.4,5.45,66927,0
+TOP.US,D,20230919,000000,5.44,5.55,5.34,5.43,151930,0
+TOP.US,D,20230920,000000,5.51,5.51,5.365,5.41,70269,0
+TOP.US,D,20230921,000000,5.38,5.42,5.07,5.14,177322,0
+TOP.US,D,20230922,000000,5.16,5.31,4.95,4.97,222829,0
+TOP.US,D,20230925,000000,4.98,4.98,4.5,4.57,309901,0
+TOP.US,D,20230926,000000,4.5,4.68,4.5,4.55,98126,0
+TOP.US,D,20230927,000000,4.55,4.7099,4.51,4.67,121752,0
+TOP.US,D,20230928,000000,4.57,5.0899,4.5644,5.01,332432,0
+TOP.US,D,20230929,000000,5.2,5.59,4.91,5.13,432334,0
+TOP.US,D,20231002,000000,5.13,5.1455,4.9,5.07,127951,0
+TOP.US,D,20231003,000000,5,5.07,4.56,4.74,237323,0
+TOP.US,D,20231004,000000,4.85,5.75,4.835,4.93,1748181,0
+TOP.US,D,20231005,000000,4.96,5.22,4.6,4.71,349181,0
+TOP.US,D,20231006,000000,4.65,4.799,4.6,4.6,413997,0
+TOP.US,D,20231009,000000,4.54,4.99,4.54,4.99,553080,0
+TOP.US,D,20231010,000000,4.81,4.9899,4.545,4.57,915282,0
+TOP.US,D,20231011,000000,4.6,5.05,4.6,4.76,1705845,0
+TOP.US,D,20231012,000000,4.78,4.81,4.6,4.71,1122319,0
+TOP.US,D,20231013,000000,4.74,4.8927,4.63,4.84,1864946,0
+TOP.US,D,20231016,000000,4.81,5.38,4.77,4.97,2686447,0
+TOP.US,D,20231017,000000,5.19,5.5,5.039,5.17,2177263,0
+TOP.US,D,20231018,000000,5,5.4,4.63,4.74,2576399,0
+TOP.US,D,20231019,000000,4.79,5.19,4.7,5.17,2921793,0
+TOP.US,D,20231020,000000,5,5.2,4.64,4.77,5140037,0
+TOP.US,D,20231023,000000,4.8,5.2499,4.7206,5.05,5069691,0
+TOP.US,D,20231024,000000,5.03,5.68,4.99,5.52,5128717,0
+TOP.US,D,20231025,000000,5.5,5.64,4.75,4.96,4067019,0
+TOP.US,D,20231026,000000,4.92,5.42,4.91,5.3,5795098,0
+TOP.US,D,20231027,000000,5.24,5.36,4.64,4.65,5571667,0
+TOP.US,D,20231030,000000,4.68,5.05,4.55,4.71,7284903,0
+TOP.US,D,20231031,000000,4.65,4.78,4.3401,4.44,5142917,0
+TOP.US,D,20231101,000000,4.48,4.71,4.274,4.69,5335012,0
+TOP.US,D,20231102,000000,4.69,4.91,4.3,4.35,2200216,0
+TOP.US,D,20231103,000000,4.42,4.55,4.36,4.45,357151,0
+TOP.US,D,20231106,000000,4.56,4.56,4.38,4.4,216935,0
+TOP.US,D,20231107,000000,4.44,4.44,4.31,4.39,142221,0
+TOP.US,D,20231108,000000,4.35,4.3899,4.2888,4.33,154077,0
+TOP.US,D,20231109,000000,4.33,4.42,4.24,4.35,189093,0
+TOP.US,D,20231110,000000,4.33,4.42,4.26,4.33,122452,0
+TOP.US,D,20231113,000000,4.3,4.43,4.14,4.18,226138,0
+TOP.US,D,20231114,000000,4.27,4.33,4.18,4.2,175476,0
+TOP.US,D,20231115,000000,4.18,4.419,4.18,4.34,215263,0
+TOP.US,D,20231116,000000,4.41,4.41,4.26,4.26,85872,0
+TOP.US,D,20231117,000000,4.34,4.34,4.24,4.3,102479,0
+TOP.US,D,20231120,000000,4.26,4.43,4.26,4.3,150775,0
+TOP.US,D,20231121,000000,4.35,4.35,4.23,4.25,90088,0
+TOP.US,D,20231122,000000,4.25,4.25,4.14,4.21,145664,0
+TOP.US,D,20231124,000000,4.2,4.6,4.16,4.48,467551,0
+TOP.US,D,20231127,000000,4.38,4.6199,4.2419,4.29,475105,0
+TOP.US,D,20231128,000000,4.26,4.425,4.26,4.42,160337,0
+TOP.US,D,20231129,000000,4.5,4.51,4.3639,4.48,146886,0
+TOP.US,D,20231130,000000,4.46,4.64,4.38,4.39,165012,0
+TOP.US,D,20231201,000000,4.44,4.61,4.41,4.59,219253,0
+TOP.US,D,20231204,000000,4.51,4.65,4.51,4.58,107995,0
+TOP.US,D,20231205,000000,4.62,4.62,4.3402,4.38,112889,0
+TOP.US,D,20231206,000000,4.36,4.4297,4.27,4.29,122881,0
+TOP.US,D,20231207,000000,4.35,4.35,4.15,4.15,88797,0
+TOP.US,D,20231208,000000,4.18,4.27,4.1777,4.25,62521,0
+TOP.US,D,20231211,000000,4.22,4.25,4.12,4.19,92953,0
+TOP.US,D,20231212,000000,4.19,4.2278,4.14,4.2,46263,0
+TOP.US,D,20231213,000000,4.2,4.45,4.1,4.33,110290,0
+TOP.US,D,20231214,000000,4.35,4.49,4.2506,4.26,226679,0
+TOP.US,D,20231215,000000,4.325,4.35,4.18,4.19,111001,0
+TOP.US,D,20231218,000000,4.17,4.23,3.98,4.04,301359,0
+TOP.US,D,20231219,000000,3.98,4.08,3.89,4.02,126655,0
+TOP.US,D,20231220,000000,4.03,4.13,3.88,3.89,116716,0
+TOP.US,D,20231221,000000,3.95,4.03,3.89,3.97,97184,0
+TOP.US,D,20231222,000000,3.91,4.0599,3.91,3.95,77997,0
+TOP.US,D,20231226,000000,3.99,3.99,3.62,3.7,285602,0
+TOP.US,D,20231227,000000,3.75,3.95,3.73,3.9,214185,0
+TOP.US,D,20231228,000000,3.79,3.9194,3.79,3.88,176057,0
+TOP.US,D,20231229,000000,3.8504,3.89,3.69,3.78,193842,0
+TOP.US,D,20240102,000000,3.72,3.77,3.61,3.77,96995,0
+TOP.US,D,20240103,000000,3.75,3.75,3.64,3.74,91739,0
+TOP.US,D,20240104,000000,3.77,3.77,3.62,3.66,87979,0
+TOP.US,D,20240105,000000,3.64,3.67,3.52,3.57,77355,0
+TOP.US,D,20240108,000000,3.51,3.6,3.45,3.52,88223,0
+TOP.US,D,20240109,000000,3.53,3.56,3.43,3.5,67137,0
+TOP.US,D,20240110,000000,3.52,3.52,3.32,3.39,117549,0
+TOP.US,D,20240111,000000,3.42,3.42,3.2,3.25,83619,0
+TOP.US,D,20240112,000000,3.2847,3.35,3.2,3.21,64313,0
+TOP.US,D,20240116,000000,3.21,3.28,3.18,3.22,88159,0
+TOP.US,D,20240117,000000,3.13,3.175,2.68,2.79,249063,0
+TOP.US,D,20240118,000000,2.84,2.8479,2.7496,2.8,41584,0
+TOP.US,D,20240119,000000,2.81,3.0461,2.64,2.89,139872,0
+TOP.US,D,20240122,000000,2.82,3.1,2.63,3.05,127182,0
+TOP.US,D,20240123,000000,3.05,3.05,2.9356,3,47455,0
+TOP.US,D,20240124,000000,2.99,3.58,2.97,3.46,362605,0
+TOP.US,D,20240125,000000,3.44,3.56,3.26,3.5,159528,0
+TOP.US,D,20240126,000000,3.46,3.67,3.3,3.31,90482,0
+TOP.US,D,20240129,000000,3.31,3.4,3.1,3.25,51937,0
+TOP.US,D,20240130,000000,3.3108,3.3108,3.16,3.25,22448,0
+TOP.US,D,20240131,000000,3.39,3.39,3.1001,3.11,126394,0
+TOP.US,D,20240201,000000,3.1,3.28,2.83,2.94,96451,0
+TOP.US,D,20240202,000000,2.94,2.974,2.67,2.74,119324,0
+TOP.US,D,20240205,000000,2.8,2.8893,2.74,2.83,122748,0
+TOP.US,D,20240206,000000,2.9,2.9787,2.8,2.94,59749,0
+TOP.US,D,20240207,000000,2.94,3.016,2.87,3.01,42809,0
+TOP.US,D,20240208,000000,3.01,3.45,3,3.27,186922,0
+TOP.US,D,20240209,000000,6.95,7.77,5.21,5.39,72629350,0
+TOP.US,D,20240212,000000,4.51,4.51,3.11,3.2,6487462,0
+TOP.US,D,20240213,000000,3.1,3.11,2.65,2.75,2293623,0
+TOP.US,D,20240214,000000,2.77,2.97,2.76,2.89,949092,0
+TOP.US,D,20240215,000000,3,3.02,2.82,2.97,1006541,0
+TOP.US,D,20240216,000000,2.92,3.43,2.879,3.16,2032717,0
+TOP.US,D,20240220,000000,3.1,3.1299,2.8,2.85,803145,0
+TOP.US,D,20240221,000000,2.82,2.87,2.74,2.82,438692,0
+TOP.US,D,20240222,000000,2.88,2.88,2.74,2.81,354918,0
+TOP.US,D,20240223,000000,2.77,2.81,2.66,2.78,414520,0
+TOP.US,D,20240226,000000,2.91,2.91,2.71,2.76,299731,0
+TOP.US,D,20240227,000000,2.8,2.87,2.7,2.84,342712,0
+TOP.US,D,20240228,000000,2.83,2.83,2.72,2.8,211258,0
+TOP.US,D,20240229,000000,2.77,2.8001,2.67,2.71,334007,0
+TOP.US,D,20240301,000000,2.76,2.76,2.64,2.7,384440,0
+TOP.US,D,20240304,000000,2.66,2.7,2.6,2.64,311278,0
+TOP.US,D,20240305,000000,2.65,2.76,2.595,2.7,426629,0
+TOP.US,D,20240306,000000,2.76,2.78,2.66,2.78,282197,0
+TOP.US,D,20240307,000000,2.75,2.75,2.65,2.7,164499,0
+TOP.US,D,20240308,000000,2.74,2.77,2.6,2.69,260862,0
+TOP.US,D,20240311,000000,2.9,2.9,2.67,2.72,249079,0
+TOP.US,D,20240312,000000,2.69,2.739,2.55,2.6,356322,0
+TOP.US,D,20240313,000000,2.6,2.68,2.57,2.62,231040,0
+TOP.US,D,20240314,000000,2.59,2.63,2.51,2.53,186110,0
+TOP.US,D,20240315,000000,2.53,2.64,2.5,2.64,232741,0
+TOP.US,D,20240318,000000,2.55,2.78,2.55,2.69,294284,0
+TOP.US,D,20240319,000000,2.64,2.66,2.54,2.56,165629,0
+TOP.US,D,20240320,000000,2.55,2.6999,2.55,2.65,244018,0
+TOP.US,D,20240321,000000,2.62,2.69,2.6101,2.68,104314,0
+TOP.US,D,20240322,000000,2.66,2.66,2.58,2.62,103970,0
+TOP.US,D,20240325,000000,2.63,2.87,2.63,2.8,433343,0
+TOP.US,D,20240326,000000,2.71,2.765,2.63,2.71,154794,0
+TOP.US,D,20240327,000000,2.72,2.78,2.65,2.78,143308,0
+TOP.US,D,20240328,000000,2.78,2.82,2.63,2.67,218976,0
+TOP.US,D,20240401,000000,2.71,2.8,2.6,2.8,181142,0
+TOP.US,D,20240402,000000,2.79,2.79,2.62,2.7,146702,0
+TOP.US,D,20240403,000000,2.64,2.7,2.6,2.63,104222,0
+TOP.US,D,20240404,000000,2.66,2.66,2.59,2.61,101608,0
+TOP.US,D,20240405,000000,2.7,2.7,2.62,2.68,69599,0
+TOP.US,D,20240408,000000,2.65,2.89,2.63,2.71,220183,0
+TOP.US,D,20240409,000000,2.71,2.7101,2.62,2.64,175434,0
+TOP.US,D,20240410,000000,2.64,2.8,2.61,2.68,174030,0
+TOP.US,D,20240411,000000,2.69,2.73,2.61,2.73,226255,0
+TOP.US,D,20240412,000000,2.66,2.75,2.57,2.58,275749,0
+TOP.US,D,20240415,000000,2.58,2.6338,2.3,2.36,358177,0
+TOP.US,D,20240416,000000,2.37,2.4,2.31,2.32,155817,0
+TOP.US,D,20240417,000000,2.33,2.37,2.19,2.23,148132,0
+TOP.US,D,20240418,000000,2.6,2.6,2.21,2.39,509245,0
+TOP.US,D,20240419,000000,2.28,2.39,2.28,2.39,74632,0
+TOP.US,D,20240422,000000,2.35,2.48,2.345,2.39,110311,0
+TOP.US,D,20240423,000000,2.44,2.66,2.41,2.5,144419,0
+TOP.US,D,20240424,000000,2.51,2.65,2.48,2.63,178720,0
+TOP.US,D,20240425,000000,2.55,2.68,2.53,2.68,105541,0
+TOP.US,D,20240426,000000,2.64,2.75,2.59,2.67,208215,0
+TOP.US,D,20240429,000000,2.59,2.67,2.42,2.56,178303,0
+TOP.US,D,20240430,000000,2.56,2.6231,2.54,2.54,56880,0
+TOP.US,D,20240501,000000,2.59,2.7,2.54,2.57,125939,0
+TOP.US,D,20240502,000000,2.6,2.62,2.52,2.57,66802,0
+TOP.US,D,20240503,000000,2.61,2.64,2.47,2.54,96085,0
+TOP.US,D,20240506,000000,2.54,2.63,2.54,2.6,83950,0
+TOP.US,D,20240507,000000,2.63,2.86,2.57,2.79,307836,0
+TOP.US,D,20240508,000000,2.71,2.77,2.6,2.6,86912,0
+TOP.US,D,20240509,000000,2.7,2.76,2.6,2.74,73689,0
+TOP.US,D,20240510,000000,2.715,2.82,2.65,2.75,151826,0
+TOP.US,D,20240513,000000,2.71,2.8,2.67,2.77,118870,0
+TOP.US,D,20240514,000000,2.91,3.3,2.74,2.91,941659,0
+TOP.US,D,20240515,000000,2.85,2.9799,2.58,2.64,595435,0
+TOP.US,D,20240516,000000,2.79,2.79,2.615,2.64,141460,0
+TOP.US,D,20240517,000000,2.62,2.85,2.6088,2.7,291559,0
+TOP.US,D,20240520,000000,2.64,2.69,2.56,2.56,282237,0
+TOP.US,D,20240521,000000,2.65,2.66,2.5277,2.56,142271,0
+TOP.US,D,20240522,000000,2.585,2.5999,2.51,2.57,86296,0
+TOP.US,D,20240523,000000,2.56,2.6,2.48,2.49,133766,0
+TOP.US,D,20240524,000000,2.53,2.54,2.51,2.53,32054,0
+TOP.US,D,20240528,000000,2.53,2.57,2.5,2.54,48672,0
+TOP.US,D,20240529,000000,2.51,2.5101,2.39,2.391,140963,0
+TOP.US,D,20240530,000000,2.49,2.49,2.41,2.48,64663,0
+TOP.US,D,20240531,000000,2.45,2.52,2.45,2.49,51940,0
+TOP.US,D,20240603,000000,2.51,2.59,2.45,2.59,147479,0
+TOP.US,D,20240604,000000,2.52,2.65,2.52,2.55,106456,0
+TOP.US,D,20240605,000000,2.49,2.62,2.465,2.62,85241,0
+TOP.US,D,20240606,000000,2.5594,2.58,2.48,2.5,77328,0
+TOP.US,D,20240607,000000,2.5,2.51,2.36,2.38,128059,0
+TOP.US,D,20240610,000000,2.44,2.44,2.33,2.38,58675,0
+TOP.US,D,20240611,000000,2.35,2.37,2.3,2.34,40349,0
+TOP.US,D,20240612,000000,2.34,2.4243,2.34,2.36,47502,0
+TOP.US,D,20240613,000000,2.35,2.49,2.3401,2.43,56946,0
+TOP.US,D,20240614,000000,2.43,2.65,2.43,2.59,244510,0
+TOP.US,D,20240617,000000,2.5,2.72,2.5,2.68,115424,0
+TOP.US,D,20240618,000000,2.58,2.5988,2.4751,2.5,92222,0
+TOP.US,D,20240620,000000,2.57,2.57,2.45,2.5,84092,0
+TOP.US,D,20240621,000000,2.53,2.53,2.44,2.46,47596,0
+TOP.US,D,20240624,000000,2.4,2.46,2.36,2.43,77662,0
+TOP.US,D,20240625,000000,2.44,2.45,2.38,2.42,40159,0
+TOP.US,D,20240626,000000,2.45,2.45,2.3901,2.42,19750,0
+TOP.US,D,20240627,000000,2.4,2.45,2.4,2.44,38301,0
+TOP.US,D,20240628,000000,2.4,2.6,2.4,2.6,98969,0
+TOP.US,D,20240701,000000,2.49,2.54,2.47,2.51,38501,0
+TOP.US,D,20240702,000000,2.51,2.55,2.45,2.55,47873,0
+TOP.US,D,20240703,000000,2.5,2.61,2.4791,2.58,38277,0
+TOP.US,D,20240705,000000,2.51,2.64,2.51,2.63,104400,0
+TOP.US,D,20240708,000000,2.6,2.64,2.55,2.63,79507,0
+TOP.US,D,20240709,000000,2.6053,2.62,2.46,2.58,81302,0
+TOP.US,D,20240710,000000,2.58,2.63,2.51,2.63,34852,0
+TOP.US,D,20240711,000000,2.55,2.63,2.52,2.59,51607,0
+TOP.US,D,20240712,000000,2.5551,2.6165,2.5,2.5,88530,0
+TOP.US,D,20240715,000000,2.51,2.58,2.465,2.58,66427,0
+TOP.US,D,20240716,000000,2.564,2.57,2.51,2.54,48858,0
+TOP.US,D,20240717,000000,2.5,2.5297,2.45,2.48,49674,0
+TOP.US,D,20240718,000000,2.49,2.5,2.44,2.44,25533,0
+TOP.US,D,20240719,000000,2.41,2.46,2.41,2.42,29546,0
+TOP.US,D,20240722,000000,2.46,2.46,2.4,2.45,51913,0
+TOP.US,D,20240723,000000,2.46,2.56,2.42,2.47,83203,0
+TOP.US,D,20240724,000000,2.47,2.47,2.38,2.4,50591,0
+TOP.US,D,20240725,000000,2.42,2.44,2.3905,2.41,31222,0
+TOP.US,D,20240726,000000,2.44,2.5,2.41,2.477,33340,0
+TOP.US,D,20240729,000000,2.47,2.49,2.41,2.42,29179,0
+TOP.US,D,20240730,000000,2.46,2.47,2.4,2.43,66734,0
+TOP.US,D,20240731,000000,2.43,2.45,2.4,2.4,22208,0
+TOP.US,D,20240801,000000,2.41,2.43,2.34,2.35,68040,0
+TOP.US,D,20240802,000000,2.355,2.355,2.315,2.32,94668,0
+TOP.US,D,20240805,000000,2.3,2.32,2.11,2.18,125991,0
+TOP.US,D,20240806,000000,2.18,2.32,2.18,2.2,42167,0
+TOP.US,D,20240807,000000,2.26,2.26,2.115,2.12,35942,0
+TOP.US,D,20240808,000000,2.13,2.15,2.0157,2.14,62950,0
+TOP.US,D,20240809,000000,2.11,2.1283,2.1,2.11,26743,0
+TOP.US,D,20240812,000000,2.12,2.2,2.11,2.12,58064,0
+TOP.US,D,20240813,000000,2.116,2.17,2.103,2.13,27918,0
+TOP.US,D,20240814,000000,2.16,2.16,2.08,2.08,25711,0
+TOP.US,D,20240815,000000,2.14,2.16,2.1026,2.11,30950,0
+TOP.US,D,20240816,000000,2.1253,2.25,2.1253,2.16,57281,0
+TOP.US,D,20240819,000000,2.16,2.16,2.1,2.12,44911,0
+TOP.US,D,20240820,000000,2.15,2.15,2.08,2.1,49553,0
+TOP.US,D,20240821,000000,2.08,2.17,2.08,2.1505,38545,0
+TOP.US,D,20240822,000000,2.25,2.48,2.22,2.47,599419,0
+TOP.US,D,20240823,000000,2.45,2.4599,2.25,2.29,214116,0
+TOP.US,D,20240826,000000,2.28,2.29,2.22,2.22,73654,0
+TOP.US,D,20240827,000000,2.2699,2.2699,2.19,2.23,61238,0
+TOP.US,D,20240828,000000,2.23,2.23,2.14,2.14,50842,0
+TOP.US,D,20240829,000000,2.1348,2.1491,2.105,2.14,68029,0
+TOP.US,D,20240830,000000,2.145,2.145,2.08,2.1,57194,0
+TOP.US,D,20240903,000000,2.11,2.13,2.07,2.1,48888,0
+TOP.US,D,20240904,000000,2.09,2.09,2.04,2.06,67027,0
+TOP.US,D,20240905,000000,2.084,2.084,2.03,2.05,30887,0
+TOP.US,D,20240906,000000,2.05,2.05,1.78,1.82,260126,0
+TOP.US,D,20240909,000000,1.86,1.86,1.62,1.68,236752,0
+TOP.US,D,20240910,000000,1.72,1.72,1.56,1.62,164796,0
+TOP.US,D,20240911,000000,1.63,1.7399,1.53,1.71,209090,0
+TOP.US,D,20240912,000000,1.71,1.73,1.625,1.66,92171,0
+TOP.US,D,20240913,000000,1.63,1.67,1.62,1.64,57702,0
+TOP.US,D,20240916,000000,1.67,1.67,1.5,1.5,87046,0
+TOP.US,D,20240917,000000,1.5552,1.56,1.5101,1.52,104620,0
+TOP.US,D,20240918,000000,1.54,1.54,1.42,1.48,176307,0
+TOP.US,D,20240919,000000,1.45,1.53,1.45,1.51,111948,0
+TOP.US,D,20240920,000000,1.51,1.56,1.49,1.5,50717,0
+TOP.US,D,20240923,000000,1.53,1.565,1.48,1.54,124190,0
+TOP.US,D,20240924,000000,1.57,1.5993,1.43,1.44,266295,0
+TOP.US,D,20240925,000000,1.47,1.55,1.3901,1.43,146419,0
+TOP.US,D,20240926,000000,1.54,1.89,1.4715,1.68,822760,0
+TOP.US,D,20240927,000000,1.83,1.88,1.65,1.69,435958,0
+TOP.US,D,20240930,000000,1.73,2.129,1.7,1.93,980059,0
+TOP.US,D,20241001,000000,1.87,1.9,1.66,1.77,324578,0
+TOP.US,D,20241002,000000,2.2,3.22,2.03,2.86,39837070,0
+TOP.US,D,20241003,000000,2.75,2.93,2.4093,2.5,4076501,0
+TOP.US,D,20241004,000000,2.64,2.64,1.84,2.13,2137255,0
+TOP.US,D,20241007,000000,2.12,2.33,2.1,2.29,1254462,0
+TOP.US,D,20241008,000000,2.07,2.24,2.05,2.15,620935,0
+TOP.US,D,20241009,000000,2.12,2.12,1.97,2.09,407619,0
+TOP.US,D,20241010,000000,2.05,2.11,1.91,1.98,477213,0
+TOP.US,D,20241011,000000,1.98,2.07,1.9,2.07,227032,0
+TOP.US,D,20241014,000000,1.99,2.22,1.99,2.07,379367,0
+TOP.US,D,20241015,000000,2.05,2.05,1.85,1.87,337822,0
+TOP.US,D,20241016,000000,1.88,1.954,1.86,1.93,197708,0
+TOP.US,D,20241017,000000,1.9,1.95,1.87,1.91,164298,0
+TOP.US,D,20241018,000000,1.98,2.12,1.93,2.08,420541,0
+TOP.US,D,20241021,000000,1.98,2.0348,1.94,1.95,140649,0
+TOP.US,D,20241022,000000,1.94,1.94,1.85,1.86,224055,0
+TOP.US,D,20241023,000000,1.85,1.89,1.7811,1.81,147377,0
+TOP.US,D,20241024,000000,1.79,1.81,1.76,1.78,108209,0
+TOP.US,D,20241025,000000,1.81,1.84,1.73,1.78,155258,0
+TOP.US,D,20241028,000000,1.76,1.86,1.76,1.83,182198,0
+TOP.US,D,20241029,000000,1.85,1.8742,1.75,1.77,126414,0
+TOP.US,D,20241030,000000,1.75,1.79,1.7,1.75,116734,0
+TOP.US,D,20241031,000000,1.71,1.8099,1.63,1.7,247579,0
+TOP.US,D,20241101,000000,1.72,1.73,1.66,1.66,77836,0
+TOP.US,D,20241104,000000,1.67,1.71,1.6363,1.68,71988,0
+TOP.US,D,20241105,000000,1.69,1.75,1.69,1.74,105933,0
+TOP.US,D,20241106,000000,1.72,1.72,1.62,1.66,138193,0
+TOP.US,D,20241107,000000,1.69,1.73,1.66,1.67,88542,0
+TOP.US,D,20241108,000000,1.65,1.72,1.65,1.68,109733,0
+TOP.US,D,20241111,000000,1.7,1.84,1.65,1.72,221577,0
+TOP.US,D,20241112,000000,1.69,1.8,1.66,1.79,213134,0
+TOP.US,D,20241113,000000,1.76,1.7796,1.67,1.68,179026,0
+TOP.US,D,20241114,000000,1.7,1.7,1.64,1.67,97954,0
+TOP.US,D,20241115,000000,1.6503,1.67,1.58,1.61,102683,0
+TOP.US,D,20241118,000000,1.6,1.62,1.57,1.59,67376,0
+TOP.US,D,20241119,000000,1.65,1.67,1.58,1.63,102144,0
+TOP.US,D,20241120,000000,1.6,1.61,1.57,1.59,119841,0
+TOP.US,D,20241121,000000,1.6,1.7199,1.54,1.66,232475,0
+TOP.US,D,20241122,000000,1.64,1.66,1.61,1.63,51269,0
+TOP.US,D,20241125,000000,1.62,1.68,1.61,1.64,89482,0
+TOP.US,D,20241126,000000,1.65,1.66,1.61,1.62,48090,0
+TOP.US,D,20241127,000000,1.63,1.69,1.6,1.64,120781,0
+TOP.US,D,20241129,000000,1.66,1.7,1.62,1.67,43424,0
+TOP.US,D,20241202,000000,1.66,1.7,1.62,1.64,75679,0
+TOP.US,D,20241203,000000,1.64,1.7,1.5726,1.61,67643,0
+TOP.US,D,20241204,000000,1.6,1.63,1.57,1.58,82721,0
+TOP.US,D,20241205,000000,1.58,1.59,1.52,1.54,93764,0
+TOP.US,D,20241206,000000,1.54,1.57,1.53,1.55,69368,0
+TOP.US,D,20241209,000000,1.65,1.7899,1.58,1.69,371420,0
+TOP.US,D,20241210,000000,1.68,1.68,1.5902,1.66,113846,0
+TOP.US,D,20241211,000000,1.64,1.65,1.6,1.62,42378,0
+TOP.US,D,20241212,000000,1.61,1.6342,1.56,1.57,79728,0
+TOP.US,D,20241213,000000,1.55,1.58,1.5,1.52,129970,0
+TOP.US,D,20241216,000000,1.54,1.54,1.45,1.47,131501,0
+TOP.US,D,20241217,000000,1.46,1.47,1.42,1.44,62595,0
+TOP.US,D,20241218,000000,1.46,1.46,1.34,1.35,258386,0
+TOP.US,D,20241219,000000,1.38,1.3855,1.26,1.28,209715,0
+TOP.US,D,20241220,000000,1.3,1.35,1.27,1.32,175240,0
+TOP.US,D,20241223,000000,1.38,1.38,1.25,1.3,158020,0
+TOP.US,D,20241224,000000,1.31,1.42,1.31,1.39,195355,0
+TOP.US,D,20241226,000000,1.3863,1.39,1.34,1.38,133431,0
+TOP.US,D,20241227,000000,1.4,1.421,1.3,1.37,170415,0
+TOP.US,D,20241230,000000,1.37,1.5,1.3,1.46,329569,0
+TOP.US,D,20241231,000000,1.5,1.69,1.39,1.53,642529,0
+TOP.US,D,20250102,000000,1.5,1.59,1.49,1.49,193468,0
+TOP.US,D,20250103,000000,1.53,1.611,1.5,1.57,194958,0
+TOP.US,D,20250106,000000,1.64,1.7,1.5701,1.65,408550,0
+TOP.US,D,20250107,000000,1.67,1.67,1.5565,1.61,90534,0
+TOP.US,D,20250108,000000,1.59,1.6,1.49,1.52,52892,0
+TOP.US,D,20250110,000000,1.54,1.54,1.43,1.47,60434,0
+TOP.US,D,20250113,000000,1.43,1.46,1.35,1.42,215099,0
+TOP.US,D,20250114,000000,1.41,1.43,1.36,1.41,63920,0
+TOP.US,D,20250115,000000,1.42,1.4805,1.41,1.47,117224,0
+TOP.US,D,20250116,000000,1.49,1.5,1.41,1.44,157163,0
+TOP.US,D,20250117,000000,1.44,1.48,1.4136,1.47,73478,0
+TOP.US,D,20250121,000000,1.45,1.53,1.4435,1.48,87914,0
+TOP.US,D,20250122,000000,1.48,1.53,1.44,1.44,169852,0
+TOP.US,D,20250123,000000,1.44,1.4925,1.43,1.48,80203,0
+TOP.US,D,20250124,000000,1.4801,1.59,1.47,1.56,80737,0
+TOP.US,D,20250127,000000,1.56,1.63,1.52,1.55,154312,0
+TOP.US,D,20250128,000000,1.53,1.5694,1.46,1.47,97626,0
+TOP.US,D,20250129,000000,1.485,1.54,1.4302,1.45,81600,0
+TOP.US,D,20250130,000000,1.48,1.48,1.42,1.43,59973,0
+TOP.US,D,20250131,000000,1.4,1.466407,1.4,1.41,52599,0
+TOP.US,D,20250203,000000,1.38,1.43,1.3,1.38,79432,0
+TOP.US,D,20250204,000000,1.39,1.43,1.36,1.41,32932,0
+TOP.US,D,20250205,000000,1.38,1.45,1.38,1.4,61965,0
+TOP.US,D,20250206,000000,1.4,1.46,1.4,1.42,61435,0
+TOP.US,D,20250207,000000,1.42,1.4499,1.4,1.41,52293,0
+TOP.US,D,20250210,000000,1.45,1.45,1.4,1.42,41827,0
+TOP.US,D,20250211,000000,1.4,1.42,1.3801,1.4,30885,0
+TOP.US,D,20250212,000000,1.4223,1.43,1.41,1.41,19510,0
+TOP.US,D,20250213,000000,1.4,1.45,1.4,1.42,27936,0
+TOP.US,D,20250214,000000,1.4,1.465,1.4,1.43,54058,0
+TOP.US,D,20250218,000000,1.42,1.43,1.41,1.42,31987,0
+TOP.US,D,20250219,000000,1.43,1.44,1.41,1.412,19286,0
+TOP.US,D,20250220,000000,1.43,1.43,1.3899,1.4,31469,0
+TOP.US,D,20250221,000000,1.4105,1.4301,1.39,1.4,61072,0
+TOP.US,D,20250224,000000,1.4,1.4258,1.36,1.398,50048,0
+TOP.US,D,20250225,000000,1.37,1.37,1.31,1.34,60947,0
+TOP.US,D,20250226,000000,1.38,1.38,1.3101,1.35,74420,0
+TOP.US,D,20250227,000000,1.3899,1.3899,1.33,1.335,39481,0
+TOP.US,D,20250228,000000,1.32,1.34,1.29,1.29,83932,0
+TOP.US,D,20250303,000000,1.3,1.32,1.22,1.23,52943,0
+TOP.US,D,20250304,000000,1.21,1.235,1.1649,1.22,100175,0
+TOP.US,D,20250305,000000,1.24,1.27,1.235,1.27,22892,0
+TOP.US,D,20250306,000000,1.23,1.2511,1.2227,1.235,27495,0
+TOP.US,D,20250307,000000,1.24,1.26,1.22,1.235,34769,0
+TOP.US,D,20250310,000000,1.2432,1.2499,1.16,1.17,58934,0
+TOP.US,D,20250311,000000,1.18,1.2093,1.1291,1.15,158891,0
+TOP.US,D,20250312,000000,1.1848,1.1848,1.15,1.158,37715,0
+TOP.US,D,20250313,000000,1.17,1.1803,1.16,1.17,43163,0
+TOP.US,D,20250314,000000,1.1754,1.203,1.16,1.192,60452,0
+TOP.US,D,20250317,000000,1.22,1.24,1.195,1.215,50120,0
+TOP.US,D,20250318,000000,1.21,1.34,1.2,1.318,107972,0
+TOP.US,D,20250319,000000,1.3,1.33,1.2253,1.3,63603,0
+TOP.US,D,20250320,000000,1.3,1.3,1.22,1.25,33180,0
+TOP.US,D,20250321,000000,1.22,1.27,1.2193,1.27,41360,0
+TOP.US,D,20250324,000000,1.25,1.32,1.25,1.28,54424,0
+TOP.US,D,20250325,000000,1.31,1.32,1.2832,1.319,39852,0
+TOP.US,D,20250326,000000,1.32,1.33,1.3,1.33,34508,0
+TOP.US,D,20250327,000000,1.35,1.35,1.28,1.3,33860,0
+TOP.US,D,20250328,000000,1.27,1.33,1.27,1.2901,38346,0
+TOP.US,D,20250331,000000,1.285,1.285,1.21,1.24,33973,0
+TOP.US,D,20250401,000000,1.2401,1.29,1.24,1.25,26996,0
+TOP.US,D,20250402,000000,1.25,1.3299,1.23,1.28,81479,0
+TOP.US,D,20250403,000000,1.22,1.26,1.2,1.21,56273,0
+TOP.US,D,20250404,000000,1.18,1.192,1.11,1.13,105504,0
+TOP.US,D,20250407,000000,1.1,1.12,1.05,1.08,128637,0
+TOP.US,D,20250408,000000,1.1,1.14,1.04,1.04,102012,0
+TOP.US,D,20250409,000000,1.02,1.13,1,1.0999,64762,0
+TOP.US,D,20250410,000000,1.09,1.2,1.0899,1.115,116388,0
+TOP.US,D,20250411,000000,1.1201,1.16,1.06,1.11,62631,0
+TOP.US,D,20250414,000000,1.111,1.15,1,1.1485,143576,0
+TOP.US,D,20250415,000000,1.14,1.24,1.12,1.21,133112,0
+TOP.US,D,20250416,000000,1.1901,1.23,1.16,1.169,52578,0
+TOP.US,D,20250417,000000,1.1651,1.2,1.15,1.1702,53340,0
+TOP.US,D,20250421,000000,1.14,1.1799,1.12,1.13,26545,0
+TOP.US,D,20250422,000000,1.1,1.14,1.1,1.11,25915,0
+TOP.US,D,20250423,000000,1.16,1.18,1.12,1.15,45562,0
+TOP.US,D,20250424,000000,1.17,1.25,1.1583,1.22,50814,0
+TOP.US,D,20250425,000000,1.17,1.21,1.17,1.1993,7671,0
+TOP.US,D,20250428,000000,1.18,1.2291,1.18,1.19,23780,0
+TOP.US,D,20250429,000000,1.21,1.21,1.15,1.16,15186,0
+TOP.US,D,20250430,000000,1.195,1.195,1.1328,1.155,16817,0
+TOP.US,D,20250501,000000,1.1801,1.188742,1.14,1.155,33100,0
+TOP.US,D,20250502,000000,1.17,1.1899,1.16,1.1688,26870,0
+TOP.US,D,20250505,000000,1.16,1.1805,1.12,1.12,25954,0
+TOP.US,D,20250506,000000,1.12,1.15,1.11,1.13,42392,0
+TOP.US,D,20250507,000000,1.17,1.18,1.13,1.14,61506,0
+TOP.US,D,20250508,000000,1.13,1.1899,1.1,1.17,36357,0
+TOP.US,D,20250509,000000,1.176,1.23,1.15,1.21,54448,0
+TOP.US,D,20250512,000000,1.3,1.35,1.25,1.3275,183558,0
+TOP.US,D,20250513,000000,1.34,1.352,1.28,1.35,142568,0
+TOP.US,D,20250514,000000,1.32,1.39,1.32,1.375,54193,0
+TOP.US,D,20250515,000000,1.39,1.39,1.3,1.3,65675,0
+TOP.US,D,20250516,000000,1.36,1.3792,1.3,1.34,69861,0
+TOP.US,D,20250519,000000,1.34,1.363,1.3101,1.34,26535,0
+TOP.US,D,20250520,000000,1.38,1.38,1.31,1.33,27421,0
+TOP.US,D,20250521,000000,1.3,1.3528,1.2506,1.265,59968,0
+TOP.US,D,20250522,000000,1.27,1.28,1.26,1.28,16605,0
+TOP.US,D,20250523,000000,1.28,1.29,1.21,1.27,30213,0
+TOP.US,D,20250527,000000,1.3,1.3,1.24,1.275,31633,0
+TOP.US,D,20250528,000000,1.26,1.2634,1.18,1.25,43327,0
+TOP.US,D,20250529,000000,1.25,1.2696,1.23,1.238,53308,0
+TOP.US,D,20250530,000000,1.2152,1.25,1.21,1.25,54823,0
+TOP.US,D,20250602,000000,1.23,1.25,1.2,1.2194,38277,0
+TOP.US,D,20250603,000000,1.22,1.2401,1.21,1.2379,54961,0
+TOP.US,D,20250604,000000,1.24,1.47,1.24,1.3643,299325,0
+TOP.US,D,20250605,000000,1.4,1.4396,1.22,1.25,168984,0
+TOP.US,D,20250606,000000,1.25,1.28,1.21,1.24,57147,0
+TOP.US,D,20250609,000000,1.25,1.26,1.232,1.25,53409,0
+TOP.US,D,20250610,000000,1.23,1.34,1.23,1.33,114400,0
+TOP.US,D,20250611,000000,1.32,1.3434,1.3101,1.315,34881,0
+TOP.US,D,20250612,000000,1.32,1.32,1.27,1.28,41582,0
+TOP.US,D,20250613,000000,1.295,1.295,1.25,1.25,15115,0
+TOP.US,D,20250616,000000,1.25,1.27,1.2308,1.25,19466,0
+TOP.US,D,20250617,000000,1.24,1.29,1.24,1.25,13241,0
+TOP.US,D,20250618,000000,1.25,1.2695,1.23,1.24,23711,0
+TOP.US,D,20250620,000000,1.25,1.25,1.21,1.22,32346,0
+TOP.US,D,20250623,000000,1.2,1.2,1.17,1.17,34642,0
+TOP.US,D,20250624,000000,1.14,1.23,1.14,1.19,27333,0
+TOP.US,D,20250625,000000,1.21,1.32,1.21,1.285,81233,0
+TOP.US,D,20250626,000000,1.17,1.2489,1.17,1.23,50336,0
+TOP.US,D,20250627,000000,1.23,1.32,1.2298,1.24,48991,0
+TOP.US,D,20250630,000000,1.23,1.2612,1.192,1.225,51534,0
+TOP.US,D,20250701,000000,1.23,1.27,1.22,1.2402,56260,0
+TOP.US,D,20250702,000000,1.2275,1.2697,1.22,1.2494,28458,0
+TOP.US,D,20250703,000000,1.2599,1.29,1.2,1.25,58422,0
+TOP.US,D,20250707,000000,1.28,1.29,1.23,1.24,44802,0
+TOP.US,D,20250708,000000,1.2401,1.29,1.2401,1.27,85704,0
+TOP.US,D,20250709,000000,1.29,1.2927,1.2602,1.28,45241,0
+TOP.US,D,20250710,000000,1.27,1.2989,1.25,1.28,25866,0
+TOP.US,D,20250711,000000,1.2795,1.2795,1.2,1.25,82006,0
+TOP.US,D,20250714,000000,1.29,1.29,1.2,1.235,26357,0
+TOP.US,D,20250715,000000,1.24,1.24,1.21,1.21,43217,0
+TOP.US,D,20250716,000000,1.25,1.25,1.2,1.23,60588,0
+TOP.US,D,20250717,000000,1.23,1.2489,1.21,1.22,92951,0
+TOP.US,D,20250718,000000,1.22,1.23,1.18,1.2191,59253,0
+TOP.US,D,20250721,000000,1.21,1.24,1.2,1.22,52815,0
+TOP.US,D,20250722,000000,1.22,1.2399,1.2035,1.2388,28817,0
+TOP.US,D,20250723,000000,1.23,1.26,1.22,1.2589,37834,0
+TOP.US,D,20250724,000000,1.2589,1.26,1.22,1.23,40356,0
+TOP.US,D,20250725,000000,1.223,1.26,1.21,1.225,12578,0
+TOP.US,D,20250728,000000,1.22,1.22,1.1922,1.21,17145,0
+TOP.US,D,20250729,000000,1.19,1.1999,1.15,1.15,42210,0
+TOP.US,D,20250730,000000,1.12,1.1467,1.11,1.1194,17844,0
+TOP.US,D,20250731,000000,1.11,1.16,1.1045,1.15,29862,0
+TOP.US,D,20250801,000000,1.15,1.15,1.07,1.12,66434,0
+TOP.US,D,20250804,000000,1.12,1.16,1.0942,1.12,56331,0
+TOP.US,D,20250805,000000,1.1206,1.17,1.1206,1.1392,32516,0
+TOP.US,D,20250806,000000,1.1408,1.17,1.09,1.1591,42298,0
+TOP.US,D,20250807,000000,1.14,1.17,1.13,1.14,33010,0
+TOP.US,D,20250808,000000,1.13,1.14,1.1083,1.1359,25139,0
+TOP.US,D,20250811,000000,1.1,1.15,1.1,1.14,34360,0
+TOP.US,D,20250812,000000,1.13,1.16,1.13,1.145,28168,0
+TOP.US,D,20250813,000000,1.1407,1.15,1.1301,1.1499,14872,0
+TOP.US,D,20250814,000000,1.13,1.1989,1.13,1.1708,25707,0
+TOP.US,D,20250815,000000,1.1405,1.18,1.14,1.18,17025,0
+TOP.US,D,20250818,000000,1.15,1.19,1.15,1.16,24010,0
+TOP.US,D,20250819,000000,1.18,1.1889,1.17,1.1701,22990,0
+TOP.US,D,20250820,000000,1.1689,1.1697,1.15,1.1595,17394,0
+TOP.US,D,20250821,000000,1.1599,1.17,1.1402,1.17,14870,0
+TOP.US,D,20250822,000000,1.175,1.185,1.161361,1.18,14900,0
+TOP.US,D,20250825,000000,1.17,1.175,1.13,1.15,17593,0
+TOP.US,D,20250826,000000,1.26,1.26,1.15,1.175,61290,0
+TOP.US,D,20250827,000000,1.2,1.2,1.16,1.17,12670,0
+TOP.US,D,20250828,000000,1.1955,1.2,1.15,1.18,40476,0
+TOP.US,D,20250829,000000,1.15,1.1699,1.15,1.16,20359,0
+TOP.US,D,20250902,000000,1.13,1.17,1.13,1.17,15214,0
+TOP.US,D,20250903,000000,1.17,1.17,1.16,1.17,15183,0
+TOP.US,D,20250904,000000,1.1614,1.17,1.1506,1.1595,10078,0
+TOP.US,D,20250905,000000,1.15,1.18,1.15,1.15,18007,0
+TOP.US,D,20250908,000000,1.16,1.17,1.14,1.16,27941,0
+TOP.US,D,20250909,000000,1.25,1.28,1.17,1.24,298634,0
+TOP.US,D,20250910,000000,1.33,3.33,1.33,1.85,46510321,0
+TOP.US,D,20250911,000000,1.56,1.56,1.35,1.45,1801094,0
+TOP.US,D,20250912,000000,1.41,1.44,1.31,1.35,509541,0
+TOP.US,D,20250915,000000,1.33,1.351,1.29,1.29,320838,0
+TOP.US,D,20250916,000000,1.26,1.47,1.26,1.35,677505,0
+TOP.US,D,20250917,000000,1.35,1.44,1.32,1.365,213882,0
+TOP.US,D,20250918,000000,1.3502,1.43,1.3501,1.41,159478,0
+TOP.US,D,20250919,000000,1.36,1.54,1.36,1.48,503115,0
+TOP.US,D,20250922,000000,1.5,1.5259,1.45,1.45,111659,0
+TOP.US,D,20250923,000000,1.44,1.46,1.31,1.32,255423,0
+TOP.US,D,20250924,000000,1.35,1.39,1.33,1.34,95671,0
+TOP.US,D,20250925,000000,1.35,1.37,1.27,1.29,108587,0
+TOP.US,D,20250926,000000,1.3281,1.3281,1.25,1.28,48177,0
+TOP.US,D,20250929,000000,1.26,1.36,1.26,1.32,96714,0
+TOP.US,D,20250930,000000,1.34,1.34,1.27,1.29,57416,0
+TOP.US,D,20251001,000000,1.29,1.3192,1.26,1.29,101421,0
+TOP.US,D,20251002,000000,1.27,1.31,1.27,1.28,43326,0
+TOP.US,D,20251003,000000,1.281,1.301,1.261,1.3,86297,0
+TOP.US,D,20251006,000000,1.29,1.33,1.2201,1.265,261430,0
+TOP.US,D,20251007,000000,1.2833,1.32,1.27,1.28,84415,0
+TOP.US,D,20251008,000000,1.24,1.2997,1.24,1.27,72915,0
+TOP.US,D,20251009,000000,1.2635,1.48,1.2635,1.365,325632,0
+TOP.US,D,20251010,000000,1.3888,1.48,1.24,1.29,245116,0
+TOP.US,D,20251013,000000,1.28,1.295,1.22,1.26,95191,0
+TOP.US,D,20251014,000000,1.28,1.32,1.24,1.25,89669,0
+TOP.US,D,20251015,000000,1.24,1.363,1.24,1.28,97487,0
+TOP.US,D,20251016,000000,1.25,1.3055,1.25,1.25,46572,0
+TOP.US,D,20251017,000000,1.25,1.25,1.2,1.21,74345,0
+TOP.US,D,20251020,000000,1.23,1.24,1.185,1.22,78891,0
+TOP.US,D,20251021,000000,1.21,1.23,1.15,1.18,74710,0
+TOP.US,D,20251022,000000,1.18,1.2233,1.18,1.19,43079,0
+TOP.US,D,20251023,000000,1.2,1.23,1.19,1.21,36201,0
+TOP.US,D,20251024,000000,1.24,1.2775,1.21,1.24,107312,0
+TOP.US,D,20251027,000000,1.2699,1.27,1.19,1.21,119622,0
+TOP.US,D,20251028,000000,1.18,1.22,1.18,1.2,19830,0
+TOP.US,D,20251029,000000,1.222,1.222,1.18,1.2,88493,0
+TOP.US,D,20251030,000000,1.2,1.21,1.17,1.19,19327,0
+TOP.US,D,20251031,000000,1.24,1.24,1.1001,1.2,138796,0
+TOP.US,D,20251103,000000,1.2,1.2,1.1,1.15,102839,0
+TOP.US,D,20251104,000000,1.16,1.16,1.12,1.13,32895,0
+TOP.US,D,20251105,000000,1.17,1.1718,1.1398,1.14,68237,0
+TOP.US,D,20251106,000000,1.16,1.16,1.1,1.11,33309,0
+TOP.US,D,20251107,000000,1.1,1.12,1.08,1.1,59269,0
+TOP.US,D,20251110,000000,1.09,1.15,1.09,1.1099,18703,0
+TOP.US,D,20251111,000000,1.11,1.11,1,1.06,80497,0
+TOP.US,D,20251112,000000,1.06,1.11,1.04,1.085,38165,0
+TOP.US,D,20251113,000000,1.09,1.09,1.05,1.06,26354,0
+TOP.US,D,20251114,000000,1.05,1.07,1.03,1.05,65850,0
+TOP.US,D,20251117,000000,1.06,1.09,1.04,1.06,57529,0
+TOP.US,D,20251118,000000,1.07,1.0799,1.05,1.06,45601,0
+TOP.US,D,20251119,000000,1.06,1.06,1.03,1.04,32972,0
+TOP.US,D,20251120,000000,1.07,1.07,1.03,1.05,62250,0
+TOP.US,D,20251121,000000,1.03,1.07,1.02,1.07,102572,0
+TOP.US,D,20251124,000000,1.06,1.07,1.04,1.055,38872,0
+TOP.US,D,20251125,000000,1.06,1.09,1.0575,1.07,65570,0
+TOP.US,D,20251126,000000,1.04,1.09,1.04,1.085,39967,0
+TOP.US,D,20251128,000000,1.1079,1.12,1.08,1.11,33380,0
+TOP.US,D,20251201,000000,1.02,1.11,1.02,1.11,16425,0
+TOP.US,D,20251202,000000,1.11,1.11,1.08,1.08,22494,0
+TOP.US,D,20251203,000000,1.1,1.1,1.06,1.1,29081,0
+TOP.US,D,20251204,000000,1.07,1.0993,1.07,1.08,26499,0
+TOP.US,D,20251205,000000,1.09,1.1,1.08,1.1,38157,0
+TOP.US,D,20251208,000000,1.12,1.14,1.1001,1.1345,31824,0
+TOP.US,D,20251209,000000,1.12,1.15,1.12,1.13,16061,0
+TOP.US,D,20251210,000000,1.13,1.24,1.13,1.2,106974,0
+TOP.US,D,20251211,000000,1.19,1.21,1.1,1.18,91414,0
+TOP.US,D,20251212,000000,1.15,1.1771,1.1201,1.15,27430,0
+TOP.US,D,20251215,000000,1.11,1.1642,1.1,1.11,32610,0
+TOP.US,D,20251216,000000,1.12,1.17,1.08,1.1001,36183,0
+TOP.US,D,20251217,000000,1.095,1.1053,1.065,1.065,49054,0
+TOP.US,D,20251218,000000,1.0672,1.09,1.06546,1.085,13213,0
+TOP.US,D,20251219,000000,1.1032,1.1032,0.941,1.06,166207,0
+TOP.US,D,20251222,000000,1.05,1.07,1.05,1.07,37951,0
+TOP.US,D,20251223,000000,1.0601,1.0601,1.05,1.055,25753,0
+TOP.US,D,20251224,000000,1.06,1.06,1.04,1.04,10460,0
+TOP.US,D,20251226,000000,1.04,1.07,1.03,1.05,26018,0
+TOP.US,D,20251229,000000,1.03,1.0632,1.03,1.035,71635,0
+TOP.US,D,20251230,000000,1.03,1.0301,1.02,1.03,32001,0
+TOP.US,D,20251231,000000,1.02,1.0261,1,1.005,70887,0
+TOP.US,D,20260102,000000,1.01,1.02,1,1.01,24762,0
+TOP.US,D,20260105,000000,1.01,1.03,1,1.02,19872,0
+TOP.US,D,20260106,000000,1.05,1.05,1.03,1.035,12401,0
+TOP.US,D,20260107,000000,1.05,1.05,1.03,1.03,10472,0
+TOP.US,D,20260108,000000,1.03,1.06,1.03,1.05,16286,0
+TOP.US,D,20260109,000000,1.03,1.06,1.03,1.05,14007,0
+TOP.US,D,20260112,000000,1.07,1.07,1.02,1.03,68567,0
+TOP.US,D,20260113,000000,1.02,1.0268,1.01,1.01,26504,0
+TOP.US,D,20260114,000000,1.05,1.05,1.03,1.03,16781,0
+TOP.US,D,20260115,000000,1.04,1.04,1,1.01,34674,0
+TOP.US,D,20260116,000000,1.02,1.06,1.01,1.03,111766,0
+TOP.US,D,20260120,000000,1.05,1.05,1.01,1.02,48794,0
+TOP.US,D,20260121,000000,1.07,1.15,1.05,1.07,165000,0
+TOP.US,D,20260122,000000,1.05,1.06,1.0333,1.05,21561,0
+TOP.US,D,20260123,000000,1.05,1.075,1.01,1.03,30563,0
+TOP.US,D,20260126,000000,1.06,1.06,1,1,115364,0
+TOP.US,D,20260127,000000,1.01,1.03,1,1,71998,0
+TOP.US,D,20260128,000000,1.01,1.03,1,1,41689,0
+TOP.US,D,20260129,000000,1.02,1.08,0.95,1.07,147803,0
+TOP.US,D,20260130,000000,1.04,1.065,1.04,1.04,55148,0
+TOP.US,D,20260202,000000,1.08,1.08,1.02,1.04,73441,0
+TOP.US,D,20260203,000000,1.0242,1.04,1.02,1.02,27357,0
+TOP.US,D,20260204,000000,1.06,1.06,1,1.02,34292,0
+TOP.US,D,20260205,000000,1.03,1.05,1.015,1.03,112650,0
+TOP.US,D,20260206,000000,1.03,1.11,1.02,1.06,221213,0
+TOP.US,D,20260209,000000,1.06,1.09,1.045,1.06,49179,0
+TOP.US,D,20260210,000000,1.08,1.125,1.0501,1.08,126846,0
+TOP.US,D,20260211,000000,1.07,1.07,1.02,1.02,60916,0
+TOP.US,D,20260212,000000,1.03,1.06,1.015,1.03,66358,0
+TOP.US,D,20260213,000000,1.035,1.035,1.02,1.03,43839,0
+TOP.US,D,20260217,000000,1.08,1.08,1.025,1.03,33151,0
+TOP.US,D,20260218,000000,1.04,1.04,1.03,1.04,10083,0

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

@@ -0,0 +1,744 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TORO.US,D,20230303,000000,18.59,26,11.35,11.5,5208,0
+TORO.US,D,20230306,000000,19.5,19.5,13.09,13.14,6700,0
+TORO.US,D,20230307,000000,10.3109,12.2046,8.1369,8.16,11000,0
+TORO.US,D,20230308,000000,4.59,5.77,3.35,3.85,680200,0
+TORO.US,D,20230309,000000,4.49,6.58,4.33,4.94,10574595,0
+TORO.US,D,20230310,000000,4.5,4.7,3.66,3.71,946800,0
+TORO.US,D,20230313,000000,3.38,4.0675,3.37,3.952,438674,0
+TORO.US,D,20230314,000000,3.31,3.62,2.3,2.41,1433868,0
+TORO.US,D,20230315,000000,2.15,2.16,1.85,2.04,632450,0
+TORO.US,D,20230316,000000,2.15,2.27,1.8718,1.99,635220,0
+TORO.US,D,20230317,000000,1.93,1.93,1.57,1.7,729915,0
+TORO.US,D,20230320,000000,1.62,1.85,1.62,1.76,383161,0
+TORO.US,D,20230321,000000,1.87,1.87,1.58,1.585,488471,0
+TORO.US,D,20230322,000000,1.55,1.575,1.47,1.49,222245,0
+TORO.US,D,20230323,000000,1.47,1.57,1.44,1.47,263509,0
+TORO.US,D,20230324,000000,1.47,1.54,1.42,1.53,98654,0
+TORO.US,D,20230327,000000,1.55,1.57,1.46,1.5,166854,0
+TORO.US,D,20230328,000000,1.48,1.65,1.4744,1.63,314946,0
+TORO.US,D,20230329,000000,1.66,2.88,1.62,1.95,24972561,0
+TORO.US,D,20230330,000000,1.81,2.65,1.81,2.37,10269877,0
+TORO.US,D,20230331,000000,2.56,3.3,2.5,2.69,10354238,0
+TORO.US,D,20230403,000000,2.88,3.15,2.41,2.58,2769290,0
+TORO.US,D,20230404,000000,2.59,2.7799,2.47,2.52,451964,0
+TORO.US,D,20230405,000000,2.49,2.57,2.12,2.17,425649,0
+TORO.US,D,20230406,000000,2.1,2.2,1.93,2.2,330599,0
+TORO.US,D,20230410,000000,2.25,2.5901,2.2155,2.55,351038,0
+TORO.US,D,20230411,000000,2.58,2.64,2.39,2.455,365773,0
+TORO.US,D,20230412,000000,2.43,2.5,2.3401,2.39,131149,0
+TORO.US,D,20230413,000000,2.36,2.4497,2.182,2.29,252689,0
+TORO.US,D,20230414,000000,2.27,2.4,2.22,2.24,134343,0
+TORO.US,D,20230417,000000,2.25,3.63,2.01,3.27,5636791,0
+TORO.US,D,20230418,000000,3.47,4.4,3.461,3.91,6247252,0
+TORO.US,D,20230419,000000,3.91,4.5,3.5,3.6,1900104,0
+TORO.US,D,20230420,000000,3.69,4.06,3.5115,3.81,558098,0
+TORO.US,D,20230421,000000,3.9,4.08,3.41,3.46,578945,0
+TORO.US,D,20230424,000000,3.43,3.4992,2.81,3.02,389643,0
+TORO.US,D,20230425,000000,3,3.39,2.87,3.25,489251,0
+TORO.US,D,20230426,000000,3.25,3.5,3.17,3.32,201472,0
+TORO.US,D,20230427,000000,3.26,3.5,3.26,3.276,260731,0
+TORO.US,D,20230428,000000,3.27,3.54,3.265,3.39,239223,0
+TORO.US,D,20230501,000000,3.45,3.5274,3.02,3.05,304241,0
+TORO.US,D,20230502,000000,3.15,3.2,2.91,3.1,172826,0
+TORO.US,D,20230503,000000,3.07,3.16,2.95,3,265401,0
+TORO.US,D,20230504,000000,3,3.68,2.94,3.655,557211,0
+TORO.US,D,20230505,000000,3.64,3.73,3.45,3.5,213172,0
+TORO.US,D,20230508,000000,3.59,3.59,3.4,3.49,107998,0
+TORO.US,D,20230509,000000,3.53,3.74,3.46,3.6,164938,0
+TORO.US,D,20230510,000000,3.8,3.93,3.6,3.73,322640,0
+TORO.US,D,20230511,000000,3.69,3.84,3.48,3.6668,139864,0
+TORO.US,D,20230512,000000,3.61,3.8052,3.5601,3.65,218967,0
+TORO.US,D,20230515,000000,3.61,3.78,3.61,3.65,114752,0
+TORO.US,D,20230516,000000,3.62,3.7199,3.58,3.63,81732,0
+TORO.US,D,20230517,000000,3.62,4.26,3.62,4.11,927067,0
+TORO.US,D,20230518,000000,4.25,4.48,3.83,4.11,522716,0
+TORO.US,D,20230519,000000,4.07,4.11,3.9,4,379676,0
+TORO.US,D,20230522,000000,4.26,4.49,4.01,4.13,746664,0
+TORO.US,D,20230523,000000,4.29,4.39,4.02,4.11,433302,0
+TORO.US,D,20230524,000000,4.1,4.1,3.66,3.71,349562,0
+TORO.US,D,20230525,000000,3.81,3.84,3.56,3.56,236076,0
+TORO.US,D,20230526,000000,3.56,3.72,3.54,3.57,173130,0
+TORO.US,D,20230530,000000,3.56,3.59,3.25,3.25,287397,0
+TORO.US,D,20230531,000000,3.16,3.25,3,3.06,202814,0
+TORO.US,D,20230601,000000,3.03,3.23,3,3.12,148141,0
+TORO.US,D,20230602,000000,3.18,3.39,3.12,3.36,130943,0
+TORO.US,D,20230605,000000,3.37,3.38,3.105,3.11,125524,0
+TORO.US,D,20230606,000000,3.06,3.25,2.72,2.76,412269,0
+TORO.US,D,20230607,000000,2.77,3.0699,2.77,3.03,178447,0
+TORO.US,D,20230608,000000,3,3.17,2.98,3.04,143309,0
+TORO.US,D,20230609,000000,2.98,3.02,2.82,2.98,269630,0
+TORO.US,D,20230612,000000,2.97,3.0199,2.89,2.95,91363,0
+TORO.US,D,20230613,000000,2.95,3.07,2.95,3.02,86838,0
+TORO.US,D,20230614,000000,3.1,3.18,3.0328,3.09,147030,0
+TORO.US,D,20230615,000000,3.1,3.15,3.01,3.01,123471,0
+TORO.US,D,20230616,000000,3.01,3.16,3,3.16,80353,0
+TORO.US,D,20230620,000000,3.12,3.29,3.1089,3.26,115378,0
+TORO.US,D,20230621,000000,3.34,3.35,3.17,3.29,130507,0
+TORO.US,D,20230622,000000,3.24,3.45,3.23,3.42,127295,0
+TORO.US,D,20230623,000000,3.5,3.5,3.31,3.36,67790,0
+TORO.US,D,20230626,000000,3.2815,3.3971,3.2462,3.38,69244,0
+TORO.US,D,20230627,000000,3.34,3.4799,3.2901,3.42,68947,0
+TORO.US,D,20230628,000000,3.42,3.64,3.4,3.6,113494,0
+TORO.US,D,20230629,000000,3.66,3.89,3.5901,3.87,164004,0
+TORO.US,D,20230630,000000,3.95,4.0979,3.72,3.8,200157,0
+TORO.US,D,20230703,000000,3.76,3.85,3.76,3.79,57501,0
+TORO.US,D,20230705,000000,3.7,3.96,3.62,3.91,103228,0
+TORO.US,D,20230706,000000,3.88,3.9,3.69,3.76,119122,0
+TORO.US,D,20230707,000000,3.61,3.94,3.61,3.72,91395,0
+TORO.US,D,20230710,000000,3.69,3.94,3.6701,3.88,86949,0
+TORO.US,D,20230711,000000,3.91,3.9688,3.828,3.92,117527,0
+TORO.US,D,20230712,000000,3.93,4.05,3.86,4.02,112615,0
+TORO.US,D,20230713,000000,4.09,4.2,3.94,3.955,158201,0
+TORO.US,D,20230714,000000,3.92,4.1,3.8,4.04,179522,0
+TORO.US,D,20230717,000000,3.99,4.2,3.95,4.18,200484,0
+TORO.US,D,20230718,000000,4.24,4.24,3.9603,4.15,109638,0
+TORO.US,D,20230719,000000,4.12,4.17,3.94,4.07,111782,0
+TORO.US,D,20230720,000000,4.03,4.24,4.0123,4.2,110984,0
+TORO.US,D,20230721,000000,4.25,4.43,4.19,4.38,197573,0
+TORO.US,D,20230724,000000,4.44,4.95,4.3212,4.92,354251,0
+TORO.US,D,20230725,000000,4.95,5.1799,4.41,4.68,364321,0
+TORO.US,D,20230726,000000,4.65,5.26,4.55,4.93,252907,0
+TORO.US,D,20230727,000000,5,5.0104,4.415,4.44,191898,0
+TORO.US,D,20230728,000000,4.57,5,4.47,5,108245,0
+TORO.US,D,20230731,000000,5.07,5.49,5.03,5.27,465104,0
+TORO.US,D,20230801,000000,5.15,5.48,4.98,5.1,180222,0
+TORO.US,D,20230802,000000,5.01,5.2,4.94,5.03,143455,0
+TORO.US,D,20230803,000000,5.01,5.25,5,5.25,134503,0
+TORO.US,D,20230804,000000,5.24,5.48,5.13,5.35,136047,0
+TORO.US,D,20230807,000000,5.35,5.57,5.31,5.51,270877,0
+TORO.US,D,20230808,000000,5.53,5.84,5.5,5.84,211354,0
+TORO.US,D,20230809,000000,5.84,5.84,5.24,5.41,197759,0
+TORO.US,D,20230810,000000,5.56,6.31,5.4601,6.21,286036,0
+TORO.US,D,20230811,000000,6.15,6.42,5.8,6.3,236792,0
+TORO.US,D,20230814,000000,6.3,6.5,6,6.42,189968,0
+TORO.US,D,20230815,000000,6.34,7.2493,5.84,6.01,492932,0
+TORO.US,D,20230816,000000,6.1,6.11,5.38,5.91,144560,0
+TORO.US,D,20230817,000000,5.79,6.35,5.75,6.25,168829,0
+TORO.US,D,20230818,000000,6.01,6.34,6,6.21,111714,0
+TORO.US,D,20230821,000000,6.12,6.1946,5.752,6.12,105813,0
+TORO.US,D,20230822,000000,6.01,6.0636,5.08,5.25,268782,0
+TORO.US,D,20230823,000000,5.19,5.84,5.1668,5.77,194765,0
+TORO.US,D,20230824,000000,5.74,5.77,5.3,5.55,105534,0
+TORO.US,D,20230825,000000,5.46,5.65,5.43,5.5,53993,0
+TORO.US,D,20230828,000000,5.5,5.58,5.37,5.56,58909,0
+TORO.US,D,20230829,000000,5.48,5.5,5.205,5.3,154964,0
+TORO.US,D,20230830,000000,5.21,5.61,5.2001,5.55,84825,0
+TORO.US,D,20230831,000000,5.5,5.8,5.4101,5.75,89653,0
+TORO.US,D,20230901,000000,5.75,6,5.69,5.84,63114,0
+TORO.US,D,20230905,000000,5.85,6.29,5.85,6.24,122557,0
+TORO.US,D,20230906,000000,6.56,6.59,6.2073,6.32,120422,0
+TORO.US,D,20230907,000000,6.3,6.3,5.88,6.11,53997,0
+TORO.US,D,20230908,000000,6.14,6.22,5.82,5.86,67278,0
+TORO.US,D,20230911,000000,5.65,5.8,5.6,5.76,87382,0
+TORO.US,D,20230912,000000,5.6,5.96,5.6,5.91,51426,0
+TORO.US,D,20230913,000000,5.9,6.03,5.8,5.93,36138,0
+TORO.US,D,20230914,000000,5.95,5.9689,5.86,5.95,30240,0
+TORO.US,D,20230915,000000,5.9,6,5.8,6,38816,0
+TORO.US,D,20230918,000000,5.95,5.99,5.82,5.89,40001,0
+TORO.US,D,20230919,000000,5.72,5.94,5.72,5.86,37554,0
+TORO.US,D,20230920,000000,5.82,6.32,5.82,6.05,83299,0
+TORO.US,D,20230921,000000,5.96,5.97,5.75,5.825,69991,0
+TORO.US,D,20230922,000000,5.81,5.95,5.75,5.89,37445,0
+TORO.US,D,20230925,000000,5.74,5.94,5.67,5.81,61831,0
+TORO.US,D,20230926,000000,5.74,5.85,5.69,5.83,35820,0
+TORO.US,D,20230927,000000,5.74,5.94,5.72,5.74,45628,0
+TORO.US,D,20230928,000000,5.7,5.9,5.7,5.83,34842,0
+TORO.US,D,20230929,000000,5.92,5.9249,5.7488,5.84,48041,0
+TORO.US,D,20231002,000000,5.82,5.83,5.76,5.8,37193,0
+TORO.US,D,20231003,000000,5.69,5.79,5.5,5.69,54351,0
+TORO.US,D,20231004,000000,5.67,5.785,5.61,5.68,74761,0
+TORO.US,D,20231005,000000,5.63,5.77,5.57,5.66,51544,0
+TORO.US,D,20231006,000000,5.57,5.6128,5.08,5.32,73287,0
+TORO.US,D,20231009,000000,5.49,5.49,4.75,4.9,94726,0
+TORO.US,D,20231010,000000,5.02,5.09,4.95,5.03,37746,0
+TORO.US,D,20231011,000000,5,5.0408,4.84,4.93,43316,0
+TORO.US,D,20231012,000000,4.9,4.9206,4.5,4.53,68947,0
+TORO.US,D,20231013,000000,4.44,4.65,4.36,4.52,48237,0
+TORO.US,D,20231016,000000,4.49,4.58,4.3872,4.5,34888,0
+TORO.US,D,20231017,000000,4.38,4.62,4.32,4.4,54676,0
+TORO.US,D,20231018,000000,4.35,4.38,4.0248,4.05,48889,0
+TORO.US,D,20231019,000000,4.03,4.285,4.03,4.16,41264,0
+TORO.US,D,20231020,000000,4.14,4.28,3.9001,3.95,37607,0
+TORO.US,D,20231023,000000,3.95,4.14,3.9,4.01,36171,0
+TORO.US,D,20231024,000000,4.01,4.31,3.97,4.19,34344,0
+TORO.US,D,20231025,000000,4.14,4.16,3.95,4.13,29110,0
+TORO.US,D,20231026,000000,4.17,4.17,3.95,4,22938,0
+TORO.US,D,20231027,000000,3.97,4.1199,3.7685,3.8,53712,0
+TORO.US,D,20231030,000000,3.8,4.1,3.8,4.1,25022,0
+TORO.US,D,20231031,000000,4,4.2,3.95,4.14,48361,0
+TORO.US,D,20231101,000000,4.17,4.23,4.01,4.07,13612,0
+TORO.US,D,20231102,000000,4.05,4.1,3.95,4.04,16381,0
+TORO.US,D,20231103,000000,3.94,4.18,3.94,4.09,35159,0
+TORO.US,D,20231106,000000,4.04,4.15,4.04,4.05,27944,0
+TORO.US,D,20231107,000000,4.05,4.29,4.05,4.29,36431,0
+TORO.US,D,20231108,000000,4.26,4.3,4.0861,4.17,25179,0
+TORO.US,D,20231109,000000,4.11,4.29,4.07,4.07,40091,0
+TORO.US,D,20231110,000000,4.07,4.105,3.65,3.68,41715,0
+TORO.US,D,20231113,000000,3.75,3.85,3.75,3.75,58353,0
+TORO.US,D,20231114,000000,3.75,3.81,3.6546,3.72,24267,0
+TORO.US,D,20231115,000000,3.72,3.94,3.72,3.94,30974,0
+TORO.US,D,20231116,000000,3.93,4.06,3.8215,4.02,16106,0
+TORO.US,D,20231117,000000,4,4.23,3.94,4.135,35891,0
+TORO.US,D,20231120,000000,4.08,4.3161,4.08,4.31,46881,0
+TORO.US,D,20231121,000000,4.21,4.32,3.8,3.87,80822,0
+TORO.US,D,20231122,000000,3.86,4.02,3.86,4.01,18862,0
+TORO.US,D,20231124,000000,4.07,4.28,4.0618,4.24,30653,0
+TORO.US,D,20231127,000000,4.17,4.29,4.09,4.29,46294,0
+TORO.US,D,20231128,000000,4.22,4.2743,4.18,4.24,24524,0
+TORO.US,D,20231129,000000,4.2,4.29,4.18,4.29,35542,0
+TORO.US,D,20231130,000000,4.25,4.4,4.25,4.38,47128,0
+TORO.US,D,20231201,000000,4.4,4.74,4.355,4.72,56976,0
+TORO.US,D,20231204,000000,4.65,4.81,4.5901,4.66,44271,0
+TORO.US,D,20231205,000000,4.65,4.84,4.62,4.62,37520,0
+TORO.US,D,20231206,000000,4.6,4.75,4.6,4.63,25183,0
+TORO.US,D,20231207,000000,4.66,4.66,4.159,4.41,51093,0
+TORO.US,D,20231208,000000,4.42,4.4909,4.15,4.4,39443,0
+TORO.US,D,20231211,000000,4.32,4.395,4.24,4.26,25369,0
+TORO.US,D,20231212,000000,4.21,4.66,4.21,4.65,66178,0
+TORO.US,D,20231213,000000,4.6,4.7999,4.6,4.75,50707,0
+TORO.US,D,20231214,000000,4.73,5.07,4.7204,4.81,47075,0
+TORO.US,D,20231215,000000,4.81,4.9411,4.8,4.85,35393,0
+TORO.US,D,20231218,000000,4.9,5.09,4.89,5.01,37686,0
+TORO.US,D,20231219,000000,5,5.3944,5,5.11,64082,0
+TORO.US,D,20231220,000000,5.16,5.2,4.94,4.96,58331,0
+TORO.US,D,20231221,000000,4.98,5.25,4.96,5.16,49275,0
+TORO.US,D,20231222,000000,5.14,5.42,5.14,5.32,78166,0
+TORO.US,D,20231226,000000,5.27,5.28,5.09,5.19,42114,0
+TORO.US,D,20231227,000000,5.39,5.39,5.1001,5.23,51794,0
+TORO.US,D,20231228,000000,5.17,5.175,4.94,5.02,53447,0
+TORO.US,D,20231229,000000,5,5.05,4.92,4.92,38310,0
+TORO.US,D,20240102,000000,4.91,5.1477,4.89,5.01,50848,0
+TORO.US,D,20240103,000000,5.01,5.5369,5.01,5.38,77380,0
+TORO.US,D,20240104,000000,5.41,5.97,5.2651,5.89,164960,0
+TORO.US,D,20240105,000000,5.89,5.97,5.6622,5.9,95264,0
+TORO.US,D,20240108,000000,5.9,5.92,5.6901,5.75,41438,0
+TORO.US,D,20240109,000000,5.65,5.75,5.6,5.66,41816,0
+TORO.US,D,20240110,000000,5.61,5.61,5.45,5.52,55692,0
+TORO.US,D,20240111,000000,5.47,5.5,5.42,5.5,45200,0
+TORO.US,D,20240112,000000,5.43,5.54,5.35,5.4,61989,0
+TORO.US,D,20240116,000000,5.4,5.4499,5.3,5.4,37653,0
+TORO.US,D,20240117,000000,5.35,5.58,5.35,5.57,46787,0
+TORO.US,D,20240118,000000,5.58,5.58,5.4,5.4,36439,0
+TORO.US,D,20240119,000000,5.38,5.48,5.12,5.2,93592,0
+TORO.US,D,20240122,000000,5.2,5.49,5.1,5.38,64377,0
+TORO.US,D,20240123,000000,5.36,5.56,5.28,5.47,46806,0
+TORO.US,D,20240124,000000,5.46,5.75,5.445,5.69,74051,0
+TORO.US,D,20240125,000000,5.69,5.9,5.62,5.74,58772,0
+TORO.US,D,20240126,000000,5.71,5.8699,5.5774,5.84,56496,0
+TORO.US,D,20240129,000000,5.84,6.04,5.65,6.04,78193,0
+TORO.US,D,20240130,000000,6.06,6.28,6.03,6.28,88523,0
+TORO.US,D,20240131,000000,6.27,6.28,6.03,6.06,62284,0
+TORO.US,D,20240201,000000,6.03,6.16,5.77,5.86,91114,0
+TORO.US,D,20240202,000000,5.78,6,5.77,5.92,46441,0
+TORO.US,D,20240205,000000,5.8,5.8,5.64,5.64,43091,0
+TORO.US,D,20240206,000000,5.61,5.75,5.61,5.65,28867,0
+TORO.US,D,20240207,000000,5.59,5.63,5.53,5.54,38940,0
+TORO.US,D,20240208,000000,5.54,5.73,5.53,5.7,29239,0
+TORO.US,D,20240209,000000,5.68,5.68,5.59,5.59,31579,0
+TORO.US,D,20240212,000000,5.59,6,5.59,5.99,65919,0
+TORO.US,D,20240213,000000,5.99,6.2861,5.97,6.16,68122,0
+TORO.US,D,20240214,000000,6.18,6.23,6.0601,6.13,39241,0
+TORO.US,D,20240215,000000,6.11,6.25,6.05,6.2,34451,0
+TORO.US,D,20240216,000000,6.15,6.45,6.11,6.36,96851,0
+TORO.US,D,20240220,000000,6.25,6.3807,6.17,6.17,56554,0
+TORO.US,D,20240221,000000,6.1,6.1357,5.82,5.82,53921,0
+TORO.US,D,20240222,000000,5.9,6.15,5.9,6.08,47525,0
+TORO.US,D,20240223,000000,6.12,6.25,5.94,6.2,53461,0
+TORO.US,D,20240226,000000,6.14,6.24,6.07,6.07,35509,0
+TORO.US,D,20240227,000000,6.11,6.11,5.96,5.96,28105,0
+TORO.US,D,20240228,000000,5.94,6.2,5.9387,6.15,59401,0
+TORO.US,D,20240229,000000,6.15,6.21,6.15,6.15,35952,0
+TORO.US,D,20240301,000000,6.13,6.16,6.04,6.07,38190,0
+TORO.US,D,20240304,000000,6.05,6.05,5.61,5.61,93961,0
+TORO.US,D,20240305,000000,5.64,5.7277,5.62,5.66,34343,0
+TORO.US,D,20240306,000000,5.66,5.7,5.58,5.58,36335,0
+TORO.US,D,20240307,000000,5.6,5.67,5.51,5.51,40960,0
+TORO.US,D,20240308,000000,5.5,5.6,5.4606,5.51,52023,0
+TORO.US,D,20240311,000000,5.46,5.5795,5.35,5.49,53510,0
+TORO.US,D,20240312,000000,5.45,5.8,5.45,5.75,33585,0
+TORO.US,D,20240313,000000,5.7,6.04,5.7,5.91,52628,0
+TORO.US,D,20240314,000000,5.84,6.025,5.7668,5.92,54226,0
+TORO.US,D,20240315,000000,5.92,6.06,5.7,5.7,65086,0
+TORO.US,D,20240318,000000,5.7,6.04,5.67,5.91,53014,0
+TORO.US,D,20240319,000000,5.89,5.89,5.57,5.57,49651,0
+TORO.US,D,20240320,000000,5.56,5.66,5.47,5.53,30269,0
+TORO.US,D,20240321,000000,5.58,5.6599,5.54,5.59,29571,0
+TORO.US,D,20240322,000000,5.61,5.61,5.48,5.51,24612,0
+TORO.US,D,20240325,000000,5.46,5.4792,5.3,5.32,38120,0
+TORO.US,D,20240326,000000,5.28,5.64,5.28,5.52,51373,0
+TORO.US,D,20240327,000000,5.39,5.5686,5.32,5.44,44151,0
+TORO.US,D,20240328,000000,5.41,5.56,5.37,5.37,37050,0
+TORO.US,D,20240401,000000,5.31,5.32,5.14,5.15,39082,0
+TORO.US,D,20240402,000000,5.15,5.21,5.1,5.11,35956,0
+TORO.US,D,20240403,000000,5.14,5.19,5.06,5.14,22779,0
+TORO.US,D,20240404,000000,5.14,5.15,4.89,4.94,65377,0
+TORO.US,D,20240405,000000,4.94,5.0299,4.83,4.89,15498,0
+TORO.US,D,20240408,000000,4.84,4.95,4.69,4.69,45864,0
+TORO.US,D,20240409,000000,4.69,5.02,4.69,4.72,43362,0
+TORO.US,D,20240410,000000,4.65,4.93,4.6301,4.91,48380,0
+TORO.US,D,20240411,000000,4.85,4.9278,4.72,4.8,29749,0
+TORO.US,D,20240412,000000,4.73,4.81,4.41,4.78,39792,0
+TORO.US,D,20240415,000000,4.73,4.76,4.24,4.5,48275,0
+TORO.US,D,20240416,000000,4.46,4.55,4.385,4.385,22939,0
+TORO.US,D,20240417,000000,4.4,4.49,4.4,4.48,14932,0
+TORO.US,D,20240418,000000,4.44,4.45,4.32,4.32,19464,0
+TORO.US,D,20240419,000000,4.3,4.4799,4.13,4.2,30922,0
+TORO.US,D,20240422,000000,4.19,4.25,4.01,4.08,92234,0
+TORO.US,D,20240423,000000,4.07,4.21,3.9,3.9,61786,0
+TORO.US,D,20240424,000000,3.9,3.9,3.7,3.77,70874,0
+TORO.US,D,20240425,000000,3.72,4.11,3.72,3.99,36792,0
+TORO.US,D,20240426,000000,4,4.17,3.92,4.17,38470,0
+TORO.US,D,20240429,000000,4.13,4.25,4.05,4.21,31814,0
+TORO.US,D,20240430,000000,4.16,4.45,4.16,4.17,17403,0
+TORO.US,D,20240501,000000,4.25,4.305,4.01,4.1,21532,0
+TORO.US,D,20240502,000000,4.1,4.21,4.1,4.12,13764,0
+TORO.US,D,20240503,000000,4.15,4.38,4.1,4.22,19995,0
+TORO.US,D,20240506,000000,4.2,4.2343,4.12,4.12,12446,0
+TORO.US,D,20240507,000000,4.1,4.33,4.1,4.29,17519,0
+TORO.US,D,20240508,000000,4.38,4.49,4.3119,4.43,21885,0
+TORO.US,D,20240509,000000,4.43,4.47,4.37,4.37,10946,0
+TORO.US,D,20240510,000000,4.49,4.7543,4.45,4.57,38617,0
+TORO.US,D,20240513,000000,4.57,4.77,4.57,4.72,25434,0
+TORO.US,D,20240514,000000,4.72,4.72,4.4709,4.5,28588,0
+TORO.US,D,20240515,000000,4.5,4.7,4.5,4.7,18957,0
+TORO.US,D,20240516,000000,4.65,4.76,4.59,4.7,22721,0
+TORO.US,D,20240517,000000,4.72,4.85,4.72,4.76,25743,0
+TORO.US,D,20240520,000000,4.71,4.77,4.65,4.65,12972,0
+TORO.US,D,20240521,000000,4.65,4.8,4.65,4.69,5977,0
+TORO.US,D,20240522,000000,4.65,4.6777,4.61,4.65,14580,0
+TORO.US,D,20240523,000000,4.64,4.69,4.602,4.65,21335,0
+TORO.US,D,20240524,000000,4.65,4.6899,4.65,4.68,9696,0
+TORO.US,D,20240528,000000,4.65,4.75,4.65,4.65,22241,0
+TORO.US,D,20240529,000000,4.65,4.7499,4.64,4.72,20762,0
+TORO.US,D,20240530,000000,4.68,4.72,4.65,4.65,10111,0
+TORO.US,D,20240531,000000,4.62,4.695,4.35,4.52,29863,0
+TORO.US,D,20240603,000000,4.41,4.71,4.345,4.71,30812,0
+TORO.US,D,20240604,000000,4.4,4.69,4.4,4.45,18229,0
+TORO.US,D,20240605,000000,4.41,4.4797,4.385,4.42,17663,0
+TORO.US,D,20240606,000000,4.33,4.4439,4.33,4.33,40901,0
+TORO.US,D,20240607,000000,4.3,4.41,4.25,4.31,30779,0
+TORO.US,D,20240610,000000,4.27,4.3473,4.04,4.04,31890,0
+TORO.US,D,20240611,000000,4.01,4.16,4.01,4.08,22620,0
+TORO.US,D,20240612,000000,4.04,4.1669,4.01,4.01,10968,0
+TORO.US,D,20240613,000000,4.01,4.08,3.92,3.96,29584,0
+TORO.US,D,20240614,000000,3.93,3.965,3.9052,3.91,14342,0
+TORO.US,D,20240617,000000,3.88,4.01,3.85,3.875,23519,0
+TORO.US,D,20240618,000000,3.88,4.0386,3.8,3.85,37965,0
+TORO.US,D,20240620,000000,3.85,3.88,3.82,3.82,10839,0
+TORO.US,D,20240621,000000,3.8,3.89,3.77,3.8292,16842,0
+TORO.US,D,20240624,000000,3.79,3.97,3.77,3.88,22887,0
+TORO.US,D,20240625,000000,3.89,3.95,3.88,3.95,15397,0
+TORO.US,D,20240626,000000,3.92,4.0499,3.92,4.04,25631,0
+TORO.US,D,20240627,000000,4.01,4.05,3.951,4.0201,7345,0
+TORO.US,D,20240628,000000,4.03,4.0801,3.9544,4,15582,0
+TORO.US,D,20240701,000000,3.99,4.047,3.86,3.86,13310,0
+TORO.US,D,20240702,000000,3.84,3.91,3.77,3.8,23319,0
+TORO.US,D,20240703,000000,3.8,3.9,3.8,3.87,7373,0
+TORO.US,D,20240705,000000,3.88,3.8908,3.85,3.85,15202,0
+TORO.US,D,20240708,000000,3.83,3.8599,3.8,3.81,24325,0
+TORO.US,D,20240709,000000,3.8,3.871,3.77,3.79,29564,0
+TORO.US,D,20240710,000000,3.78,3.88,3.78,3.81,23362,0
+TORO.US,D,20240711,000000,3.83,3.88,3.77,3.84,40163,0
+TORO.US,D,20240712,000000,3.81,3.81,3.75,3.78,31746,0
+TORO.US,D,20240715,000000,3.81,3.8778,3.81,3.87,29550,0
+TORO.US,D,20240716,000000,3.84,3.9,3.8255,3.83,40104,0
+TORO.US,D,20240717,000000,3.8,3.83,3.75,3.7799,25537,0
+TORO.US,D,20240718,000000,3.76,3.76,3.66,3.7,28896,0
+TORO.US,D,20240719,000000,3.67,3.7,3.54,3.6,30464,0
+TORO.US,D,20240722,000000,3.59,3.67,3.59,3.67,24096,0
+TORO.US,D,20240723,000000,3.7,3.8,3.65,3.77,19949,0
+TORO.US,D,20240724,000000,3.77,4.05,3.77,3.86,47918,0
+TORO.US,D,20240725,000000,3.84,3.875,3.75,3.81,13581,0
+TORO.US,D,20240726,000000,3.81,3.85,3.7504,3.78,10865,0
+TORO.US,D,20240729,000000,3.77,3.875,3.7,3.72,20342,0
+TORO.US,D,20240730,000000,3.64,3.7081,3.632,3.675,17352,0
+TORO.US,D,20240731,000000,3.68,3.7039,3.6501,3.68,20386,0
+TORO.US,D,20240801,000000,3.67,3.74,3.5169,3.59,24945,0
+TORO.US,D,20240802,000000,3.52,3.6486,3.3,3.485,57375,0
+TORO.US,D,20240805,000000,3.23,3.4,3,3.375,165493,0
+TORO.US,D,20240806,000000,3.4,3.53,3.26,3.34,28266,0
+TORO.US,D,20240807,000000,3.33,3.4,3.31,3.35,25699,0
+TORO.US,D,20240808,000000,3.35,3.475,3.3,3.37,75759,0
+TORO.US,D,20240809,000000,3.38,3.5099,3.32,3.425,28635,0
+TORO.US,D,20240812,000000,3.43,3.65,3.4,3.6,54459,0
+TORO.US,D,20240813,000000,3.59,3.62,3.4996,3.57,35321,0
+TORO.US,D,20240814,000000,3.56,3.586,3.22,3.34,237844,0
+TORO.US,D,20240815,000000,3.3,3.5,3.3,3.5,38951,0
+TORO.US,D,20240816,000000,3.49,3.55,3.45,3.5,24132,0
+TORO.US,D,20240819,000000,3.43,3.58,3.43,3.53,37547,0
+TORO.US,D,20240820,000000,3.52,3.5664,3.48,3.495,20344,0
+TORO.US,D,20240821,000000,3.45,3.75,3.45,3.73,31674,0
+TORO.US,D,20240822,000000,3.74,3.75,3.67,3.7,16143,0
+TORO.US,D,20240823,000000,3.68,3.8,3.61,3.61,43940,0
+TORO.US,D,20240826,000000,3.61,3.7,3.61,3.64,15828,0
+TORO.US,D,20240827,000000,3.65,3.71,3.49,3.55,54202,0
+TORO.US,D,20240828,000000,3.53,3.58,3.35,3.38,24573,0
+TORO.US,D,20240829,000000,3.34,3.5,3.33,3.33,51215,0
+TORO.US,D,20240830,000000,3.29,3.4196,3.29,3.41,21139,0
+TORO.US,D,20240903,000000,3.49,3.6299,3.3077,3.38,40696,0
+TORO.US,D,20240904,000000,3.32,3.4,3.3124,3.4,17379,0
+TORO.US,D,20240905,000000,3.35,3.435,3.25,3.31,67732,0
+TORO.US,D,20240906,000000,3.31,3.3699,3.26,3.28,24496,0
+TORO.US,D,20240909,000000,3.21,3.3706,3.21,3.35,27739,0
+TORO.US,D,20240910,000000,3.31,3.3575,3.2,3.3,79367,0
+TORO.US,D,20240911,000000,3.2799,3.4,3.245,3.38,34611,0
+TORO.US,D,20240912,000000,3.38,3.59,3.26,3.48,34628,0
+TORO.US,D,20240913,000000,3.46,3.475,3.34,3.38,44007,0
+TORO.US,D,20240916,000000,3.35,3.465,3.35,3.45,14344,0
+TORO.US,D,20240917,000000,3.44,3.59,3.369,3.49,35266,0
+TORO.US,D,20240918,000000,3.48,3.52,3.4431,3.49,13093,0
+TORO.US,D,20240919,000000,3.5,3.5999,3.43,3.54,15380,0
+TORO.US,D,20240920,000000,3.52,3.52,3.39,3.39,7301,0
+TORO.US,D,20240923,000000,3.38,3.435,3.3451,3.41,20270,0
+TORO.US,D,20240924,000000,3.33,3.3972,3.33,3.37,29652,0
+TORO.US,D,20240925,000000,3.32,3.3646,3.2923,3.36,22705,0
+TORO.US,D,20240926,000000,3.34,3.4401,3.34,3.41,21314,0
+TORO.US,D,20240927,000000,3.4,3.474,3.4,3.4,20726,0
+TORO.US,D,20240930,000000,3.42,3.49,3.4,3.44,15743,0
+TORO.US,D,20241001,000000,3.38,3.49,3.3386,3.38,19793,0
+TORO.US,D,20241002,000000,3.35,3.3753,3.295,3.3376,37539,0
+TORO.US,D,20241003,000000,3.32,3.42,3.32,3.34,21785,0
+TORO.US,D,20241004,000000,3.33,3.33,3.2,3.2,16101,0
+TORO.US,D,20241007,000000,3.2,3.29,3.15,3.28,47644,0
+TORO.US,D,20241008,000000,3.25,3.315,3.2008,3.26,20430,0
+TORO.US,D,20241009,000000,3.23,3.365,3.2,3.27,52402,0
+TORO.US,D,20241010,000000,3.27,3.45,3.2,3.38,47974,0
+TORO.US,D,20241011,000000,3.37,3.52,3.3,3.41,37310,0
+TORO.US,D,20241014,000000,3.4,3.52,3.3787,3.47,36552,0
+TORO.US,D,20241015,000000,3.46,3.46,3.31,3.34,23375,0
+TORO.US,D,20241016,000000,3.34,3.4292,3.3,3.3,14971,0
+TORO.US,D,20241017,000000,3.31,3.44,3.25,3.36,29094,0
+TORO.US,D,20241018,000000,3.37,3.494,3.2915,3.41,32275,0
+TORO.US,D,20241021,000000,3.37,3.4,3.3,3.35,12193,0
+TORO.US,D,20241022,000000,3.33,3.35,3.28,3.3,20232,0
+TORO.US,D,20241023,000000,3.3,3.3,3.15,3.25,28491,0
+TORO.US,D,20241024,000000,3.25,3.29,3.16,3.2299,17619,0
+TORO.US,D,20241025,000000,3.15,3.29,3.15,3.2,15855,0
+TORO.US,D,20241028,000000,3.25,3.28,3.15,3.25,28124,0
+TORO.US,D,20241029,000000,3.24,3.28,3.215,3.23,10784,0
+TORO.US,D,20241030,000000,3.15,3.29,3.15,3.21,45462,0
+TORO.US,D,20241031,000000,3.18,3.25,3.17,3.17,14399,0
+TORO.US,D,20241101,000000,3.19,3.28,3.16,3.27,27735,0
+TORO.US,D,20241104,000000,3.23,3.38,3.226,3.25,32019,0
+TORO.US,D,20241105,000000,3.24,3.42,3.24,3.31,54475,0
+TORO.US,D,20241106,000000,3.28,3.39,3.16,3.16,45977,0
+TORO.US,D,20241107,000000,3.17,3.21,3.15,3.16,28646,0
+TORO.US,D,20241108,000000,3.16,3.19,2.9045,3.05,99873,0
+TORO.US,D,20241111,000000,3.01,3.05,2.9,3,39769,0
+TORO.US,D,20241112,000000,2.93,2.98,2.79,2.81,65196,0
+TORO.US,D,20241113,000000,2.8,2.82,2.6,2.6,103219,0
+TORO.US,D,20241114,000000,2.62,2.7099,2.53,2.66,70761,0
+TORO.US,D,20241115,000000,2.63,2.63,2.5025,2.5399,45339,0
+TORO.US,D,20241118,000000,2.52,2.738,2.5195,2.73,44224,0
+TORO.US,D,20241119,000000,2.6792,2.78,2.65,2.74,37199,0
+TORO.US,D,20241120,000000,2.71,2.79,2.66,2.75,27048,0
+TORO.US,D,20241121,000000,2.75,2.7697,2.6616,2.72,21032,0
+TORO.US,D,20241122,000000,2.67,2.705,2.66,2.7,15907,0
+TORO.US,D,20241125,000000,2.64,2.7,2.6,2.67,27368,0
+TORO.US,D,20241126,000000,2.68,2.68,2.53,2.53,35703,0
+TORO.US,D,20241127,000000,2.52,2.6,2.49,2.59,43210,0
+TORO.US,D,20241129,000000,2.57,2.59,2.49,2.49,21970,0
+TORO.US,D,20241202,000000,2.49,2.55,2.44,2.47,45227,0
+TORO.US,D,20241203,000000,2.45,2.53,2.44,2.49,37195,0
+TORO.US,D,20241204,000000,2.47,2.4982,2.39,2.43,71818,0
+TORO.US,D,20241205,000000,2.4,2.59,2.4,2.47,55365,0
+TORO.US,D,20241206,000000,2.44,2.475,2.25,2.33,61759,0
+TORO.US,D,20241209,000000,2.3,2.43,2.29,2.38,65475,0
+TORO.US,D,20241210,000000,2.39,2.49,2.39,2.47,23128,0
+TORO.US,D,20241211,000000,2.44,2.44,2.36,2.37,11571,0
+TORO.US,D,20241212,000000,2.44,3.1589,2.4,3.04,571341,0
+TORO.US,D,20241213,000000,3.19,3.195,2.84,3.07,123751,0
+TORO.US,D,20241216,000000,3.04,3.07,2.911,2.95,33105,0
+TORO.US,D,20241217,000000,2.93,3.0499,2.91,2.95,66089,0
+TORO.US,D,20241218,000000,3.01,3.05,2.85,2.9,77161,0
+TORO.US,D,20241219,000000,2.9,2.9,2.75,2.75,39562,0
+TORO.US,D,20241220,000000,2.75,2.8428,2.63,2.75,40481,0
+TORO.US,D,20241223,000000,2.75,2.8,2.7,2.77,18430,0
+TORO.US,D,20241224,000000,2.69,2.945,2.6601,2.9308,34098,0
+TORO.US,D,20241226,000000,2.92,2.98,2.84,2.88,20883,0
+TORO.US,D,20241227,000000,2.87,2.91,2.77,2.84,34975,0
+TORO.US,D,20241230,000000,2.84,2.93,2.815,2.93,31143,0
+TORO.US,D,20241231,000000,2.9,2.93,2.7805,2.81,23433,0
+TORO.US,D,20250102,000000,2.82,2.93,2.75,2.91,25295,0
+TORO.US,D,20250103,000000,2.93,2.9799,2.84,2.96,22513,0
+TORO.US,D,20250106,000000,2.92,3.09,2.9,3.01,35770,0
+TORO.US,D,20250107,000000,3.04,3.145,2.91,3.13,109187,0
+TORO.US,D,20250108,000000,3.14,3.29,3.0246,3.14,73086,0
+TORO.US,D,20250110,000000,3.1,3.215,3.05,3.12,40515,0
+TORO.US,D,20250113,000000,3.05,3.19,3.05,3.12,20809,0
+TORO.US,D,20250114,000000,3.13,3.14,3.05,3.05,10522,0
+TORO.US,D,20250115,000000,3.1,3.29,3.077,3.29,52501,0
+TORO.US,D,20250116,000000,3.28,3.49,3.2,3.22,75295,0
+TORO.US,D,20250117,000000,3.34,3.37,3.22,3.25,17406,0
+TORO.US,D,20250121,000000,3.22,3.3606,3.09,3.15,29951,0
+TORO.US,D,20250122,000000,3.18,3.23,3.05,3.09,16417,0
+TORO.US,D,20250123,000000,3.05,3.09,2.89,2.99,51420,0
+TORO.US,D,20250124,000000,3,3.03,2.9,2.96,19978,0
+TORO.US,D,20250127,000000,2.88,2.97,2.7801,2.8299,25330,0
+TORO.US,D,20250128,000000,2.82,2.9399,2.71,2.79,25963,0
+TORO.US,D,20250129,000000,2.75,2.8199,2.7286,2.8,16329,0
+TORO.US,D,20250130,000000,2.83,2.88,2.7882,2.88,16345,0
+TORO.US,D,20250131,000000,2.85,2.8899,2.84,2.88,14494,0
+TORO.US,D,20250203,000000,2.83,2.94,2.83,2.91,58738,0
+TORO.US,D,20250204,000000,2.87,3.07,2.81,3.07,54084,0
+TORO.US,D,20250205,000000,3.02,3.0599,2.96,2.96,16002,0
+TORO.US,D,20250206,000000,2.95,2.98,2.7101,2.81,47935,0
+TORO.US,D,20250207,000000,2.74,2.84,2.6921,2.79,43017,0
+TORO.US,D,20250210,000000,2.69,2.88,2.69,2.75,24416,0
+TORO.US,D,20250211,000000,2.71,2.8,2.69,2.73,27942,0
+TORO.US,D,20250212,000000,2.7,2.74,2.66,2.7,15887,0
+TORO.US,D,20250213,000000,2.65,2.74,2.6301,2.67,16087,0
+TORO.US,D,20250214,000000,2.64,2.8,2.64,2.66,19145,0
+TORO.US,D,20250218,000000,2.67,2.75,2.67,2.67,19443,0
+TORO.US,D,20250219,000000,2.67,2.72,2.6,2.66,32997,0
+TORO.US,D,20250220,000000,2.65,2.73,2.63,2.73,24386,0
+TORO.US,D,20250221,000000,2.72,2.72,2.605,2.67,18017,0
+TORO.US,D,20250224,000000,2.64,2.739,2.6,2.65,18118,0
+TORO.US,D,20250225,000000,2.66,2.71,2.64,2.69,19218,0
+TORO.US,D,20250226,000000,2.71,2.7199,2.64,2.71,7810,0
+TORO.US,D,20250227,000000,2.69,2.691,2.6,2.6102,16406,0
+TORO.US,D,20250228,000000,2.59,2.67,2.59,2.66,16238,0
+TORO.US,D,20250303,000000,2.65,2.7187,2.6013,2.62,43716,0
+TORO.US,D,20250304,000000,2.6,2.64,2.52,2.63,26916,0
+TORO.US,D,20250305,000000,2.6,2.61,2.56,2.5923,17271,0
+TORO.US,D,20250306,000000,2.58,2.62,2.46,2.52,37338,0
+TORO.US,D,20250307,000000,2.53,2.54,2.51,2.54,14038,0
+TORO.US,D,20250310,000000,2.52,2.52,2.4401,2.51,24251,0
+TORO.US,D,20250311,000000,2.5,2.5,2.435,2.49,19991,0
+TORO.US,D,20250312,000000,2.39,2.45,2.3699,2.39,38555,0
+TORO.US,D,20250313,000000,2.37,2.43,2.37,2.39,25453,0
+TORO.US,D,20250314,000000,2.32,2.39,2.25,2.33,38987,0
+TORO.US,D,20250317,000000,2.28,2.38,2.28,2.34,12670,0
+TORO.US,D,20250318,000000,2.32,2.34,2.29,2.33,9875,0
+TORO.US,D,20250319,000000,2.31,2.3692,2.309,2.32,14839,0
+TORO.US,D,20250320,000000,2.27,2.385,2.27,2.38,16176,0
+TORO.US,D,20250321,000000,2.34,2.4,2.3099,2.3901,43764,0
+TORO.US,D,20250324,000000,2.39,2.47,2.39,2.4608,21144,0
+TORO.US,D,20250325,000000,2.46,2.556,2.4346,2.5,31712,0
+TORO.US,D,20250326,000000,2.48,2.5399,2.47,2.53,14492,0
+TORO.US,D,20250327,000000,2.54,2.59,2.49,2.49,14080,0
+TORO.US,D,20250328,000000,2.47,2.53,2.47,2.5291,12914,0
+TORO.US,D,20250331,000000,2.52,2.52,2.465,2.4785,33972,0
+TORO.US,D,20250401,000000,2.45,2.5399,2.34,2.36,32335,0
+TORO.US,D,20250402,000000,2.34,2.45,2.34,2.45,9110,0
+TORO.US,D,20250403,000000,2.39,2.39,2.2409,2.28,23850,0
+TORO.US,D,20250404,000000,2.2,2.2,1.86,2,53790,0
+TORO.US,D,20250407,000000,1.94,2.1886,1.92,2.025,21948,0
+TORO.US,D,20250408,000000,2.05,2.1231,1.9605,1.9999,21385,0
+TORO.US,D,20250409,000000,1.96,2.12,1.9259,2.11,24876,0
+TORO.US,D,20250410,000000,2.04,2.1,1.9454,1.96,28621,0
+TORO.US,D,20250411,000000,1.94,2.45,1.94,2.28,181667,0
+TORO.US,D,20250414,000000,2.3,2.59,2.16,2.36,424928,0
+TORO.US,D,20250415,000000,1.73,2.02,1.7,1.91,206251,0
+TORO.US,D,20250416,000000,1.88,2.0814,1.81,2.03,22232,0
+TORO.US,D,20250417,000000,2.01,2.08,1.95,1.95,28029,0
+TORO.US,D,20250421,000000,1.95,2.04,1.9049,1.9284,14762,0
+TORO.US,D,20250422,000000,1.98,1.98,1.8,1.88,42375,0
+TORO.US,D,20250423,000000,1.97,2.015,1.85,1.86,28855,0
+TORO.US,D,20250424,000000,1.9,1.92,1.79,1.89,57605,0
+TORO.US,D,20250425,000000,1.89,1.99,1.8578,1.9462,20744,0
+TORO.US,D,20250428,000000,1.97,1.99,1.86,1.93,8572,0
+TORO.US,D,20250429,000000,1.92,1.97,1.8995,1.92,8584,0
+TORO.US,D,20250430,000000,1.9,1.99,1.87,1.88,32600,0
+TORO.US,D,20250501,000000,1.87,1.96,1.87,1.92,10301,0
+TORO.US,D,20250502,000000,1.92,2.03,1.92,1.96,45116,0
+TORO.US,D,20250505,000000,1.9,1.98,1.9,1.95,6893,0
+TORO.US,D,20250506,000000,1.94,1.9612,1.88,1.9,14095,0
+TORO.US,D,20250507,000000,1.9,1.943,1.88,1.89,20931,0
+TORO.US,D,20250508,000000,1.9,1.97,1.9,1.92,20298,0
+TORO.US,D,20250509,000000,1.88,1.9899,1.85,1.88,20830,0
+TORO.US,D,20250512,000000,1.91,2.14,1.86,2.01,45313,0
+TORO.US,D,20250513,000000,2.01,2.0646,1.95,1.97,98797,0
+TORO.US,D,20250514,000000,1.99,1.99,1.82,1.82,37456,0
+TORO.US,D,20250515,000000,1.82,1.91,1.7699,1.85,72863,0
+TORO.US,D,20250516,000000,1.85,1.93,1.82,1.845,37374,0
+TORO.US,D,20250519,000000,1.83,1.87,1.83,1.85,6711,0
+TORO.US,D,20250520,000000,1.84,1.93,1.84,1.9,52370,0
+TORO.US,D,20250521,000000,1.8705,1.88,1.85,1.85,24630,0
+TORO.US,D,20250522,000000,1.87,1.9195,1.83,1.86,35856,0
+TORO.US,D,20250523,000000,1.8115,1.9099,1.8,1.81,26817,0
+TORO.US,D,20250527,000000,1.85,1.89,1.81,1.84,52992,0
+TORO.US,D,20250528,000000,1.81,1.8899,1.81,1.8318,21745,0
+TORO.US,D,20250529,000000,1.85,1.88,1.82,1.85,39677,0
+TORO.US,D,20250530,000000,1.83,1.88,1.82,1.86,24352,0
+TORO.US,D,20250602,000000,1.87,1.8893,1.8491,1.87,10157,0
+TORO.US,D,20250603,000000,1.89,2.0499,1.832,2.03,41508,0
+TORO.US,D,20250604,000000,2.04,2.19,2,2.17,26445,0
+TORO.US,D,20250605,000000,2.15,2.15,1.99,2,18787,0
+TORO.US,D,20250606,000000,2.01,2.0395,1.98,2,16182,0
+TORO.US,D,20250609,000000,2.02,2.03,1.93,1.93,13003,0
+TORO.US,D,20250610,000000,1.95,2.0354,1.95,2.02,12675,0
+TORO.US,D,20250611,000000,2.02,2.09,2.02,2.0455,31741,0
+TORO.US,D,20250612,000000,2.04,2.04,2,2,27190,0
+TORO.US,D,20250613,000000,2.16,2.48,2.07,2.46,6762331,0
+TORO.US,D,20250616,000000,2.34,2.52,2.15,2.21,952263,0
+TORO.US,D,20250617,000000,2.15,2.45,2.1,2.355,298026,0
+TORO.US,D,20250618,000000,2.35,2.45,2.2201,2.31,188450,0
+TORO.US,D,20250620,000000,2.29,2.43,2.25,2.25,112653,0
+TORO.US,D,20250623,000000,2.26,2.52,2.08,2.175,385519,0
+TORO.US,D,20250624,000000,2.08,2.14,1.95,2.02,147167,0
+TORO.US,D,20250625,000000,2.04,2.19,2.0109,2.16,93609,0
+TORO.US,D,20250626,000000,2.17,2.19,2.07,2.09,47040,0
+TORO.US,D,20250627,000000,2.13,2.16,2.1,2.1,50404,0
+TORO.US,D,20250630,000000,2.13,2.18,2.1,2.18,51469,0
+TORO.US,D,20250701,000000,2.14,2.22,2.1,2.2,51222,0
+TORO.US,D,20250702,000000,2.2,2.24,2.17,2.2,49399,0
+TORO.US,D,20250703,000000,2.16,2.29,2.1501,2.24,40184,0
+TORO.US,D,20250707,000000,2.17,2.2699,2.12,2.17,109704,0
+TORO.US,D,20250708,000000,2.18,2.25,2.16,2.18,65276,0
+TORO.US,D,20250709,000000,2.2,2.26,2.1601,2.25,124579,0
+TORO.US,D,20250710,000000,2.58,3.37,2.53,2.96,5133018,0
+TORO.US,D,20250711,000000,2.93,3.05,2.7501,3,370515,0
+TORO.US,D,20250714,000000,2.93,3.19,2.83,2.9,174079,0
+TORO.US,D,20250715,000000,2.85,2.89,2.8,2.86,159834,0
+TORO.US,D,20250716,000000,2.85,2.99,2.85,2.95,37702,0
+TORO.US,D,20250717,000000,2.9,3.0878,2.88,3.02,147769,0
+TORO.US,D,20250718,000000,3.06,3.19,3.0217,3.19,77947,0
+TORO.US,D,20250721,000000,3.15,3.1692,2.941,2.95,102363,0
+TORO.US,D,20250722,000000,2.95,3.13,2.8898,3.12,56497,0
+TORO.US,D,20250723,000000,3.14,3.14,3.07,3.13,23216,0
+TORO.US,D,20250724,000000,3.08,3.1,2.9797,3.02,131372,0
+TORO.US,D,20250725,000000,2.99,3.24,2.98,3.19,114064,0
+TORO.US,D,20250728,000000,3.16,3.1805,3.03,3.06,35616,0
+TORO.US,D,20250729,000000,3.01,3.11,2.99,3.08,71256,0
+TORO.US,D,20250730,000000,3.04,3.11,3.0006,3.09,53152,0
+TORO.US,D,20250731,000000,3.07,3.0944,2.93,2.99,77326,0
+TORO.US,D,20250801,000000,2.95,2.973,2.85,2.93,53993,0
+TORO.US,D,20250804,000000,2.9,2.95,2.8938,2.91,27889,0
+TORO.US,D,20250805,000000,2.87,3.022,2.87,3.01,47334,0
+TORO.US,D,20250806,000000,3.03,3.03,2.9108,2.93,45606,0
+TORO.US,D,20250807,000000,2.91,2.95,2.83,2.84,53483,0
+TORO.US,D,20250808,000000,2.83,2.8983,2.78,2.86,45986,0
+TORO.US,D,20250811,000000,2.86,2.87,2.77,2.78,30368,0
+TORO.US,D,20250812,000000,2.76,2.9399,2.76,2.92,34664,0
+TORO.US,D,20250813,000000,2.92,2.93,2.75,2.81,54454,0
+TORO.US,D,20250814,000000,2.77,2.8559,2.68,2.69,54053,0
+TORO.US,D,20250815,000000,2.7,2.87,2.6901,2.82,32365,0
+TORO.US,D,20250818,000000,2.75,2.8,2.7092,2.75,50682,0
+TORO.US,D,20250819,000000,2.71,2.81,2.71,2.72,39397,0
+TORO.US,D,20250820,000000,2.7,2.74,2.669,2.72,22697,0
+TORO.US,D,20250821,000000,2.69,2.79,2.68,2.772,11486,0
+TORO.US,D,20250822,000000,2.77,2.816,2.74,2.75,20090,0
+TORO.US,D,20250825,000000,2.75,2.79,2.728,2.7786,14580,0
+TORO.US,D,20250826,000000,2.75,2.82,2.7177,2.77,12403,0
+TORO.US,D,20250827,000000,2.75,2.795,2.75,2.76,6076,0
+TORO.US,D,20250828,000000,2.75,2.8228,2.71,2.74,20397,0
+TORO.US,D,20250829,000000,2.7,2.78,2.69,2.75,36447,0
+TORO.US,D,20250902,000000,2.73,2.75,2.71,2.72,10496,0
+TORO.US,D,20250903,000000,2.7,2.76,2.7,2.75,9219,0
+TORO.US,D,20250904,000000,2.72,2.75,2.71,2.74,6042,0
+TORO.US,D,20250905,000000,2.71,2.72,2.64,2.7101,74656,0
+TORO.US,D,20250908,000000,2.67,2.73,2.6398,2.7,23481,0
+TORO.US,D,20250909,000000,2.71,2.75,2.6411,2.68,16491,0
+TORO.US,D,20250910,000000,2.73,2.89,2.716,2.85,37826,0
+TORO.US,D,20250911,000000,2.9,2.93,2.84,2.92,29620,0
+TORO.US,D,20250912,000000,2.88,2.94,2.88,2.9,39835,0
+TORO.US,D,20250915,000000,2.82,3.04,2.81,3.035,42094,0
+TORO.US,D,20250916,000000,3.05,3.14,3.02,3.05,75885,0
+TORO.US,D,20250917,000000,3.07,3.11,3.05,3.08,28531,0
+TORO.US,D,20250918,000000,3.1,3.1,3.02,3.07,24098,0
+TORO.US,D,20250919,000000,3.05,3.0799,3,3.03,14497,0
+TORO.US,D,20250922,000000,3.03,3.1185,3.0143,3.07,35141,0
+TORO.US,D,20250923,000000,3.05,3.0899,2.95,3.01,41295,0
+TORO.US,D,20250924,000000,2.98,3.05,2.97,3.03,60193,0
+TORO.US,D,20250925,000000,3.01,3.3299,2.9982,3.3,93050,0
+TORO.US,D,20250926,000000,3.3,3.3499,3.2104,3.25,33260,0
+TORO.US,D,20250929,000000,3.25,3.31,3.2,3.24,202885,0
+TORO.US,D,20250930,000000,3.21,3.2699,3.1,3.14,39648,0
+TORO.US,D,20251001,000000,3.19,4.48,3.19,4.2,1450660,0
+TORO.US,D,20251002,000000,4.25,4.94,3.56,4.11,863845,0
+TORO.US,D,20251003,000000,4.11,4.3,4.06,4.11,168231,0
+TORO.US,D,20251006,000000,4.24,4.4521,4.2,4.26,349814,0
+TORO.US,D,20251007,000000,4.25,4.4886,4.12,4.4,133542,0
+TORO.US,D,20251008,000000,4.42,4.44,4.2,4.37,112217,0
+TORO.US,D,20251009,000000,4.39,4.452,4.33,4.36,45738,0
+TORO.US,D,20251010,000000,4.32,4.39,4.07,4.16,84764,0
+TORO.US,D,20251013,000000,4.22,4.39,4.15,4.33,86288,0
+TORO.US,D,20251014,000000,4.25,4.27,4.11,4.13,39983,0
+TORO.US,D,20251015,000000,4.08,4.3,4.08,4.23,58460,0
+TORO.US,D,20251016,000000,4.22,4.26,4.1401,4.15,36753,0
+TORO.US,D,20251017,000000,4.16,4.1704,3.91,4.09,52672,0
+TORO.US,D,20251020,000000,4.09,4.19,4.04,4.05,26824,0
+TORO.US,D,20251021,000000,3.99,4.12,3.95,4.02,24427,0
+TORO.US,D,20251022,000000,3.96,4.01,3.84,3.95,74177,0
+TORO.US,D,20251023,000000,3.95,4.05,3.95,3.95,19065,0
+TORO.US,D,20251024,000000,3.95,4.05,3.92,3.97,38081,0
+TORO.US,D,20251027,000000,3.97,3.97,3.77,3.8,54052,0
+TORO.US,D,20251028,000000,3.8,3.94,3.76,3.87,22195,0
+TORO.US,D,20251029,000000,3.87,3.89,3.79,3.79,27252,0
+TORO.US,D,20251030,000000,3.75,3.7641,3.67,3.7,24371,0
+TORO.US,D,20251031,000000,3.69,3.7388,3.57,3.57,24838,0
+TORO.US,D,20251103,000000,3.56,3.6592,3.56,3.62,51272,0
+TORO.US,D,20251104,000000,3.51,3.65,3.51,3.56,19534,0
+TORO.US,D,20251105,000000,3.5699,3.59,3.51,3.51,15576,0
+TORO.US,D,20251106,000000,3.5,3.5585,3.3,3.44,56947,0
+TORO.US,D,20251107,000000,3.38,3.61,3.34,3.52,31627,0
+TORO.US,D,20251110,000000,3.51,3.82,3.46,3.73,139821,0
+TORO.US,D,20251111,000000,3.62,4.23,3.62,4.07,213474,0
+TORO.US,D,20251112,000000,4.03,4.14,3.97,3.995,38647,0
+TORO.US,D,20251113,000000,3.8,4.0699,3.58,3.88,100817,0
+TORO.US,D,20251114,000000,3.8,3.881,3.77,3.82,21255,0
+TORO.US,D,20251117,000000,3.79,3.8017,3.72,3.76,14379,0
+TORO.US,D,20251118,000000,3.71,3.85,3.6469,3.85,21337,0
+TORO.US,D,20251119,000000,3.79,3.7903,3.61,3.78,21625,0
+TORO.US,D,20251120,000000,3.8,3.8,3.58,3.62,12911,0
+TORO.US,D,20251121,000000,3.6565,3.74,3.62,3.64,11929,0
+TORO.US,D,20251124,000000,3.66,3.88,3.61,3.76,82435,0
+TORO.US,D,20251125,000000,3.77,3.85,3.66,3.85,34320,0
+TORO.US,D,20251126,000000,3.81,3.91,3.64,3.91,20959,0
+TORO.US,D,20251128,000000,3.88,3.9879,3.7518,3.9879,8839,0
+TORO.US,D,20251201,000000,3.84,4,3.8,3.8,28145,0
+TORO.US,D,20251202,000000,3.66,3.89,3.6205,3.83,26835,0
+TORO.US,D,20251203,000000,3.86,4.35,3.855,4.1,118758,0
+TORO.US,D,20251204,000000,4.06,4.29,4.06,4.13,46854,0
+TORO.US,D,20251205,000000,5.11,5.95,4.92,5.8,15493956,0
+TORO.US,D,20251208,000000,5.81,5.9495,5.2,5.3,1606957,0
+TORO.US,D,20251209,000000,5.2,5.47,5.11,5.19,236783,0
+TORO.US,D,20251210,000000,5.19,5.415,5.11,5.26,221036,0
+TORO.US,D,20251211,000000,5.24,5.2999,5.03,5.17,180552,0
+TORO.US,D,20251212,000000,5.18,5.26,5.01,5.07,265573,0
+TORO.US,D,20251215,000000,5.08,5.19,4.95,5.15,211389,0
+TORO.US,D,20251216,000000,5.07,5.47,5.06,5.17,200019,0
+TORO.US,D,20251217,000000,5.09,5.256,4.98,5.155,239820,0
+TORO.US,D,20251218,000000,5.15,5.3,5.131,5.24,58914,0
+TORO.US,D,20251219,000000,5.25,5.68,5.25,5.54,286963,0
+TORO.US,D,20251222,000000,5.55,5.7283,5.464,5.58,197772,0
+TORO.US,D,20251223,000000,5.49,5.72,5.49,5.57,101703,0
+TORO.US,D,20251224,000000,5.57,5.69,5.51,5.56,59037,0
+TORO.US,D,20251226,000000,5.53,5.71,5.37,5.63,77574,0
+TORO.US,D,20251229,000000,5.62,5.67,5.34,5.49,238333,0
+TORO.US,D,20251230,000000,5.43,5.49,5.2635,5.3,141077,0
+TORO.US,D,20251231,000000,5.31,5.42,5.25,5.28,63721,0
+TORO.US,D,20260102,000000,5.29,5.4399,5.28,5.38,40924,0
+TORO.US,D,20260105,000000,5.37,5.59,5.2901,5.5,98930,0
+TORO.US,D,20260106,000000,5.42,5.75,5.42,5.71,86849,0
+TORO.US,D,20260107,000000,5.69,5.97,5.61,5.62,161021,0
+TORO.US,D,20260108,000000,5.6,5.98,5.6,5.95,86793,0
+TORO.US,D,20260109,000000,5.9,6.15,5.715,5.84,85275,0
+TORO.US,D,20260112,000000,5.89,6.045,5.79,5.84,71739,0
+TORO.US,D,20260113,000000,5.87,5.89,5.53,5.65,46136,0
+TORO.US,D,20260114,000000,5.69,5.9,5.6081,5.78,91876,0
+TORO.US,D,20260115,000000,5.76,5.805,5.51,5.57,124926,0
+TORO.US,D,20260116,000000,5.57,5.75,5.3426,5.46,132272,0
+TORO.US,D,20260120,000000,3.71,4.4,3.61,4.32,429293,0
+TORO.US,D,20260121,000000,4.27,4.58,4.19,4.2,143253,0
+TORO.US,D,20260122,000000,4.11,4.35,4.1,4.13,100901,0
+TORO.US,D,20260123,000000,4.09,4.13,3.92,3.94,98191,0
+TORO.US,D,20260126,000000,3.94,4.01,3.84,3.86,103365,0
+TORO.US,D,20260127,000000,3.81,3.95,3.76,3.77,104594,0
+TORO.US,D,20260128,000000,3.77,3.97,3.74,3.84,66612,0
+TORO.US,D,20260129,000000,3.83,3.88,3.7501,3.81,45105,0
+TORO.US,D,20260130,000000,3.8,3.83,3.7259,3.76,28275,0
+TORO.US,D,20260202,000000,3.71,3.76,3.66,3.73,43216,0
+TORO.US,D,20260203,000000,3.75,3.823,3.59,3.7,45927,0
+TORO.US,D,20260204,000000,3.71,3.7413,3.59,3.59,36548,0
+TORO.US,D,20260205,000000,3.55,3.615,3.44,3.44,61043,0
+TORO.US,D,20260206,000000,3.44,3.5589,3.38,3.46,24561,0
+TORO.US,D,20260209,000000,3.46,3.58,3.38,3.52,101307,0
+TORO.US,D,20260210,000000,3.5179,3.71,3.5179,3.55,55005,0
+TORO.US,D,20260211,000000,3.56,3.65,3.51,3.62,24142,0
+TORO.US,D,20260212,000000,3.64,3.65,3.5,3.54,23639,0
+TORO.US,D,20260213,000000,3.52,3.628,3.5,3.55,35561,0
+TORO.US,D,20260217,000000,3.51,3.5799,3.37,3.52,55649,0
+TORO.US,D,20260218,000000,3.5,3.63,3.5,3.55,32269,0

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

@@ -0,0 +1,409 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOYO.US,D,20240703,000000,2.05,2.25,1.8697,1.95,414234,0
+TOYO.US,D,20240705,000000,1.9,1.9,1.61,1.72,228158,0
+TOYO.US,D,20240708,000000,1.63,1.77,1.445,1.57,277820,0
+TOYO.US,D,20240709,000000,1.54,1.7496,1.5,1.55,177450,0
+TOYO.US,D,20240710,000000,1.55,1.7,1.36,1.61,456045,0
+TOYO.US,D,20240711,000000,1.54,1.5653,1.46,1.55,84490,0
+TOYO.US,D,20240712,000000,3.04,3.2,2.22,2.7,56853646,0
+TOYO.US,D,20240715,000000,2.57,3.15,2.33,2.86,2775912,0
+TOYO.US,D,20240716,000000,2.9,3.1,2.67,2.78,993992,0
+TOYO.US,D,20240717,000000,2.71,2.89,2.53,2.6,717782,0
+TOYO.US,D,20240718,000000,2.65,2.7,2.26,2.3,295398,0
+TOYO.US,D,20240719,000000,2.29,2.37,2.02,2.12,245420,0
+TOYO.US,D,20240722,000000,2.06,2.12,2,2.09,213643,0
+TOYO.US,D,20240723,000000,2.02,2.2576,2.02,2.18,192038,0
+TOYO.US,D,20240724,000000,2.09,2.389,2.09,2.31,176606,0
+TOYO.US,D,20240725,000000,2.31,2.59,2.26,2.57,182725,0
+TOYO.US,D,20240726,000000,2.56,2.84,2.55,2.81,306450,0
+TOYO.US,D,20240729,000000,2.79,3.1,2.76,2.88,376395,0
+TOYO.US,D,20240730,000000,2.88,2.97,2.64,2.87,69327,0
+TOYO.US,D,20240731,000000,2.81,2.85,2.67,2.8,57832,0
+TOYO.US,D,20240801,000000,2.83,3.05,2.83,2.91,220354,0
+TOYO.US,D,20240802,000000,2.82,3.708,2.632,3.7,234107,0
+TOYO.US,D,20240805,000000,3.5,4.15,3.0812,3.99,320821,0
+TOYO.US,D,20240806,000000,3.99,4.01,3.68,3.92,104016,0
+TOYO.US,D,20240807,000000,3.96,4.57,3.7,3.7,225799,0
+TOYO.US,D,20240808,000000,3.83,4.4,3.83,3.93,113337,0
+TOYO.US,D,20240809,000000,3.94,4.522,3.94,4.27,193180,0
+TOYO.US,D,20240812,000000,4.52,5.7902,4.372,5.76,350100,0
+TOYO.US,D,20240813,000000,6.1,7.22,4.01,5.05,820650,0
+TOYO.US,D,20240814,000000,4.74,5.3,4.24,4.59,260312,0
+TOYO.US,D,20240815,000000,4.73,5.11,4.53,4.53,98092,0
+TOYO.US,D,20240816,000000,4.53,5.9495,4.41,5.08,208396,0
+TOYO.US,D,20240819,000000,5.34,5.39,4.72,4.88,154870,0
+TOYO.US,D,20240820,000000,4.98,5.36,4.7815,4.91,97974,0
+TOYO.US,D,20240821,000000,5.08,5.275,4.5,4.87,159428,0
+TOYO.US,D,20240822,000000,4.89,5.21,4.85,5.01,97177,0
+TOYO.US,D,20240823,000000,5.19,5.19,4.68,5.17,85508,0
+TOYO.US,D,20240826,000000,5.01,5.2946,4.908,5.07,56609,0
+TOYO.US,D,20240827,000000,5.35,5.35,5.05,5.16,38787,0
+TOYO.US,D,20240828,000000,5.12,5.4123,5.11,5.19,48645,0
+TOYO.US,D,20240829,000000,5.21,5.295,4.9991,5.22,32437,0
+TOYO.US,D,20240830,000000,5.15,5.28,5,5.15,50525,0
+TOYO.US,D,20240903,000000,5.18,5.22,4.95,4.98,36102,0
+TOYO.US,D,20240904,000000,4.952,5.15,4.72,4.96,95751,0
+TOYO.US,D,20240905,000000,4.96,5.3093,4.75,4.76,78537,0
+TOYO.US,D,20240906,000000,4.71,4.87,4.5901,4.69,27158,0
+TOYO.US,D,20240909,000000,4.762,4.78,4.2,4.2,28962,0
+TOYO.US,D,20240910,000000,4.21,4.21,3.9,3.99,27134,0
+TOYO.US,D,20240911,000000,3.83,3.83,3.19,3.38,52832,0
+TOYO.US,D,20240912,000000,3.32,3.4,3.1,3.1,28057,0
+TOYO.US,D,20240913,000000,3.07,3.1,2.7301,2.78,42312,0
+TOYO.US,D,20240916,000000,2.81,2.81,2.65,2.7,18884,0
+TOYO.US,D,20240917,000000,2.74,3.74,2.66,3.6,101189,0
+TOYO.US,D,20240918,000000,3.48,4.1,3.43,3.47,156416,0
+TOYO.US,D,20240919,000000,3.5,3.61,3.11,3.11,44577,0
+TOYO.US,D,20240920,000000,3.3,3.465,2.77,2.93,89376,0
+TOYO.US,D,20240923,000000,3.03,3.2,2.82,2.97,92148,0
+TOYO.US,D,20240924,000000,3.02,3.02,2.75,2.83,28956,0
+TOYO.US,D,20240925,000000,2.93,2.93,2.71,2.83,14545,0
+TOYO.US,D,20240926,000000,2.89,2.8993,2.7787,2.85,11028,0
+TOYO.US,D,20240927,000000,2.8,2.805,2.71,2.71,17217,0
+TOYO.US,D,20240930,000000,2.89,2.89,2.7,2.71,39413,0
+TOYO.US,D,20241001,000000,2.7,2.78,2.44,2.46,23139,0
+TOYO.US,D,20241002,000000,2.5,2.83,2.5,2.8,27958,0
+TOYO.US,D,20241003,000000,2.8,2.8,2.58,2.58,12845,0
+TOYO.US,D,20241004,000000,2.7,2.7,2.5,2.51,10227,0
+TOYO.US,D,20241007,000000,2.53,2.6,2.41,2.43,15797,0
+TOYO.US,D,20241008,000000,2.41,2.65,2.41,2.65,10574,0
+TOYO.US,D,20241009,000000,2.645,2.8,2.61,2.79,80953,0
+TOYO.US,D,20241010,000000,2.76,2.77,2.66,2.695,15205,0
+TOYO.US,D,20241011,000000,2.81,2.81,2.7,2.79,16439,0
+TOYO.US,D,20241014,000000,2.84,2.84,2.7389,2.76,24840,0
+TOYO.US,D,20241015,000000,2.72,2.775,2.7,2.7,11780,0
+TOYO.US,D,20241016,000000,2.755,2.825,2.6,2.6,25166,0
+TOYO.US,D,20241017,000000,2.76,2.77,2.64,2.7,24255,0
+TOYO.US,D,20241018,000000,2.76,2.76,2.58,2.698162,16391,0
+TOYO.US,D,20241021,000000,2.7,2.7,2.54,2.54,7294,0
+TOYO.US,D,20241022,000000,2.6503,2.6503,2.53,2.53,13628,0
+TOYO.US,D,20241023,000000,2.5,2.56,2.41,2.46,28654,0
+TOYO.US,D,20241024,000000,2.43,2.48,2.37,2.395,27847,0
+TOYO.US,D,20241025,000000,2.475,2.53,2.4,2.5,11320,0
+TOYO.US,D,20241028,000000,2.55,2.55,2.3,2.45,73700,0
+TOYO.US,D,20241029,000000,2.4743,2.6,2.41,2.53,45904,0
+TOYO.US,D,20241030,000000,2.48,2.575,2.48,2.51,6990,0
+TOYO.US,D,20241031,000000,2.471,2.57,2.471,2.53,3577,0
+TOYO.US,D,20241101,000000,2.59,2.59,2.44,2.561,9792,0
+TOYO.US,D,20241104,000000,2.505,2.56,2.5,2.5,5927,0
+TOYO.US,D,20241105,000000,2.5,2.57,2.47,2.49,9826,0
+TOYO.US,D,20241106,000000,2.59,2.6154,2.57,2.61,6208,0
+TOYO.US,D,20241107,000000,2.51,2.65,2.51,2.65,6019,0
+TOYO.US,D,20241108,000000,2.7,2.925,2.525,2.9124,63820,0
+TOYO.US,D,20241111,000000,2.99,3.48,2.95,3.23,63096,0
+TOYO.US,D,20241112,000000,3.46,3.46,2.9701,3.12,40984,0
+TOYO.US,D,20241113,000000,3,3.11,2.7201,2.91,9221,0
+TOYO.US,D,20241114,000000,3.0217,3.4,2.9001,3.34,27216,0
+TOYO.US,D,20241115,000000,2.992,3.145,2.992,3.04,6567,0
+TOYO.US,D,20241118,000000,3.29,3.29,3.08,3.08,8554,0
+TOYO.US,D,20241119,000000,3.1,3.14,2.9501,3.09,18646,0
+TOYO.US,D,20241120,000000,2.87,3.0846,2.85,2.95,30438,0
+TOYO.US,D,20241121,000000,2.9512,3.03,2.71,2.76,12055,0
+TOYO.US,D,20241122,000000,2.78,3.01,2.75,2.805,14434,0
+TOYO.US,D,20241125,000000,2.73,3.1,2.57,2.9,24769,0
+TOYO.US,D,20241126,000000,5.52,5.99,4.45,5.41,49091025,0
+TOYO.US,D,20241127,000000,4.94,4.97,4.2,4.31,1093322,0
+TOYO.US,D,20241129,000000,4.3,4.48,3.71,4.17,417324,0
+TOYO.US,D,20241202,000000,4.31,4.31,3.56,3.7,265729,0
+TOYO.US,D,20241203,000000,3.67,3.7,3.1,3.51,240932,0
+TOYO.US,D,20241204,000000,3.61,3.88,3.31,3.79,183231,0
+TOYO.US,D,20241205,000000,3.61,3.75,3.25,3.35,218303,0
+TOYO.US,D,20241206,000000,3.21,3.39,3.12,3.13,109739,0
+TOYO.US,D,20241209,000000,3.26,3.38,3.05,3.17,118826,0
+TOYO.US,D,20241210,000000,3.18,3.1831,3.0001,3.04,59564,0
+TOYO.US,D,20241211,000000,3.04,3.33,3.01,3.16,98126,0
+TOYO.US,D,20241212,000000,3.14,3.35,3.1,3.29,42196,0
+TOYO.US,D,20241213,000000,3.36,3.46,3.13,3.31,66616,0
+TOYO.US,D,20241216,000000,3.31,3.6599,3.31,3.5,78246,0
+TOYO.US,D,20241217,000000,3.47,3.628,3.31,3.4,52898,0
+TOYO.US,D,20241218,000000,3.41,3.7723,3.41,3.5,93747,0
+TOYO.US,D,20241219,000000,3.47,3.65,3.26,3.57,76768,0
+TOYO.US,D,20241220,000000,3.57,3.57,3.22,3.38,81078,0
+TOYO.US,D,20241223,000000,3.24,3.3265,3.05,3.1,84452,0
+TOYO.US,D,20241224,000000,3.06,3.31,3.06,3.28,30113,0
+TOYO.US,D,20241226,000000,3.33,3.9,3.192,3.86,324241,0
+TOYO.US,D,20241227,000000,3.9,3.95,3.46,3.76,159384,0
+TOYO.US,D,20241230,000000,3.56,3.64,3.38,3.44,65182,0
+TOYO.US,D,20241231,000000,3.49,3.49,3.24,3.38,103927,0
+TOYO.US,D,20250102,000000,3.31,3.6166,3.31,3.49,88324,0
+TOYO.US,D,20250103,000000,3.58,3.887,3.49,3.7,76039,0
+TOYO.US,D,20250106,000000,3.81,3.81,3.44,3.62,60586,0
+TOYO.US,D,20250107,000000,3.58,3.6099,3.4,3.46,32745,0
+TOYO.US,D,20250108,000000,3.31,3.39,3.27,3.27,31429,0
+TOYO.US,D,20250110,000000,3.5,3.5,3.25,3.37,23180,0
+TOYO.US,D,20250113,000000,3.33,3.55,3.25,3.47,61554,0
+TOYO.US,D,20250114,000000,3.47,3.745,3.37,3.64,29646,0
+TOYO.US,D,20250115,000000,3.6,3.67,3.46,3.58,71832,0
+TOYO.US,D,20250116,000000,3.6,3.7288,3.4241,3.59,27210,0
+TOYO.US,D,20250117,000000,3.71,3.74,3.5388,3.74,18938,0
+TOYO.US,D,20250121,000000,3.75,3.81,3.65,3.74,57560,0
+TOYO.US,D,20250122,000000,3.71,3.71,3.45,3.54,89942,0
+TOYO.US,D,20250123,000000,3.45,3.59,3.42,3.5,25645,0
+TOYO.US,D,20250124,000000,3.63,3.63,3.32,3.42,57198,0
+TOYO.US,D,20250127,000000,3.34,3.41,3.19,3.25,25296,0
+TOYO.US,D,20250128,000000,3.26,3.45,3.26,3.45,43814,0
+TOYO.US,D,20250129,000000,3.3501,3.45,3.26,3.27,9830,0
+TOYO.US,D,20250130,000000,3.5,3.5,3.26,3.29,10673,0
+TOYO.US,D,20250131,000000,3.4233,3.4233,3.18,3.2462,16143,0
+TOYO.US,D,20250203,000000,3.25,3.25,2.95,3.15,56548,0
+TOYO.US,D,20250204,000000,3.04,3.47,3.04,3.19,22171,0
+TOYO.US,D,20250205,000000,3.2,3.2,2.95,2.96,17281,0
+TOYO.US,D,20250206,000000,2.97,3.08,2.91,3.07,22749,0
+TOYO.US,D,20250207,000000,3.04,3.07,2.971,3.06,21747,0
+TOYO.US,D,20250210,000000,3.09,3.09,2.9,2.91,19110,0
+TOYO.US,D,20250211,000000,2.89,3.07,2.7501,2.8,37899,0
+TOYO.US,D,20250212,000000,3.2502,3.2502,2.8,2.88,21971,0
+TOYO.US,D,20250213,000000,2.83,3.15,2.83,3.12,7523,0
+TOYO.US,D,20250214,000000,3.13,3.13,2.9401,3,6255,0
+TOYO.US,D,20250218,000000,2.94,2.99,2.89,2.904,9243,0
+TOYO.US,D,20250219,000000,3.12,3.12,2.9208,3.03,12328,0
+TOYO.US,D,20250220,000000,3.11,3.23,3.06,3.18,17801,0
+TOYO.US,D,20250221,000000,3.145,3.15,2.93,2.94,19415,0
+TOYO.US,D,20250224,000000,2.91,2.97,2.86,2.864,10915,0
+TOYO.US,D,20250225,000000,3.07,3.07,2.8,2.805,24799,0
+TOYO.US,D,20250226,000000,2.81,2.9,2.81,2.85,5931,0
+TOYO.US,D,20250227,000000,2.79,3.0599,2.75,3.03,25395,0
+TOYO.US,D,20250228,000000,2.9,3,2.9,2.98,1801,0
+TOYO.US,D,20250303,000000,2.97,3.1422,2.84,2.91,18035,0
+TOYO.US,D,20250304,000000,2.88,2.94,2.85,2.85,5983,0
+TOYO.US,D,20250305,000000,2.8,2.95,2.77,2.79,10498,0
+TOYO.US,D,20250306,000000,2.79,2.9862,2.79,2.84,4337,0
+TOYO.US,D,20250307,000000,2.8,2.88,2.8,2.81,8269,0
+TOYO.US,D,20250310,000000,2.81,2.97,2.75,2.8,23496,0
+TOYO.US,D,20250311,000000,2.79,2.81,2.75,2.79,15365,0
+TOYO.US,D,20250312,000000,2.79,2.89,2.78,2.8,4235,0
+TOYO.US,D,20250313,000000,2.8199,2.98,2.8001,2.94,6503,0
+TOYO.US,D,20250314,000000,2.83,2.97,2.83,2.97,8021,0
+TOYO.US,D,20250317,000000,2.92,3.03,2.92,2.99,11745,0
+TOYO.US,D,20250318,000000,2.99,3.026,2.9696,3.026,2901,0
+TOYO.US,D,20250319,000000,3.03,3.13,3.01,3.06,5265,0
+TOYO.US,D,20250320,000000,3.04,3.1801,3,3.06,7838,0
+TOYO.US,D,20250321,000000,3.07,3.0801,3.061,3.0801,2072,0
+TOYO.US,D,20250324,000000,3.0755,3.08,2.9301,2.95,23697,0
+TOYO.US,D,20250325,000000,2.94,3.1,2.94,3.02,3940,0
+TOYO.US,D,20250326,000000,3.0999,3.0999,2.9,3.01,10296,0
+TOYO.US,D,20250327,000000,2.94,3.084,2.91,3.045,10147,0
+TOYO.US,D,20250328,000000,3.06,3.1,2.9078,3.05,5319,0
+TOYO.US,D,20250331,000000,3.06,3.06,2.92,2.93,3278,0
+TOYO.US,D,20250401,000000,3.0932,3.0932,2.92,2.92,1609,0
+TOYO.US,D,20250402,000000,2.88,2.9281,2.88,2.9219,5140,0
+TOYO.US,D,20250403,000000,2.92,2.92,2.87,2.8768,11630,0
+TOYO.US,D,20250404,000000,2.83,2.9522,2.6,2.78,27501,0
+TOYO.US,D,20250407,000000,2.76,2.76,2.57,2.595,4879,0
+TOYO.US,D,20250408,000000,2.63,2.84,2.6,2.6,4541,0
+TOYO.US,D,20250409,000000,2.6002,2.7298,2.6,2.6439,2603,0
+TOYO.US,D,20250410,000000,2.88,2.88,2.75,2.75,2919,0
+TOYO.US,D,20250411,000000,2.89,2.89,2.8,2.8,2763,0
+TOYO.US,D,20250414,000000,2.8,2.83,2.8,2.83,1308,0
+TOYO.US,D,20250415,000000,2.7963,2.7963,2.7,2.7,7063,0
+TOYO.US,D,20250416,000000,2.75,2.75,2.6765,2.6765,7682,0
+TOYO.US,D,20250417,000000,2.69,2.82,2.68,2.75,13832,0
+TOYO.US,D,20250421,000000,2.865,2.925,2.75,2.835,8611,0
+TOYO.US,D,20250422,000000,2.83,2.84,2.81,2.81,12228,0
+TOYO.US,D,20250423,000000,2.85,2.8899,2.815,2.815,3597,0
+TOYO.US,D,20250424,000000,2.78,2.81,2.726,2.7713,16410,0
+TOYO.US,D,20250425,000000,2.9478,2.9478,2.79,2.79,1752,0
+TOYO.US,D,20250428,000000,2.869,2.92,2.8172,2.8856,4780,0
+TOYO.US,D,20250429,000000,2.945,2.945,2.9,2.9,6215,0
+TOYO.US,D,20250430,000000,2.8572,2.8572,2.62,2.68,38647,0
+TOYO.US,D,20250501,000000,2.58,2.82,2.58,2.82,23487,0
+TOYO.US,D,20250502,000000,2.815,3.097,2.815,3.05,16425,0
+TOYO.US,D,20250505,000000,2.94,3.06,2.94,3.045,12587,0
+TOYO.US,D,20250506,000000,2.9,3.04,2.9,2.9737,13549,0
+TOYO.US,D,20250507,000000,2.99,3.0783,2.99,3.01,3889,0
+TOYO.US,D,20250508,000000,3.09,3.09,3.02,3.02,4790,0
+TOYO.US,D,20250509,000000,3.02,3.06,3.02,3.0202,1773,0
+TOYO.US,D,20250512,000000,3.0991,3.35,3.08,3.25,21116,0
+TOYO.US,D,20250513,000000,3.42,3.5599,3.4,3.52,56579,0
+TOYO.US,D,20250514,000000,3.535,3.65,3.2813,3.48,22462,0
+TOYO.US,D,20250515,000000,3.44,3.7188,3.4,3.5663,31347,0
+TOYO.US,D,20250516,000000,3.55,3.65,3.5,3.551,7866,0
+TOYO.US,D,20250519,000000,3.6,3.6,3.45,3.45,32713,0
+TOYO.US,D,20250520,000000,3.6,3.63,3.45,3.45,9482,0
+TOYO.US,D,20250521,000000,3.45,3.475,3.45,3.475,1985,0
+TOYO.US,D,20250522,000000,3.46,3.5,3.37,3.4101,36868,0
+TOYO.US,D,20250523,000000,3.38,3.4025,3.3576,3.4025,1533,0
+TOYO.US,D,20250527,000000,3.455,3.5,3.3,3.3,34429,0
+TOYO.US,D,20250528,000000,3.42,3.56,3.41,3.44,15960,0
+TOYO.US,D,20250529,000000,3.46,3.52,3.43,3.46,45078,0
+TOYO.US,D,20250530,000000,3.485,3.56,3.485,3.53,6717,0
+TOYO.US,D,20250602,000000,3.56,3.56,3.4119,3.47,4522,0
+TOYO.US,D,20250603,000000,3.47,3.49,3.42,3.42,3823,0
+TOYO.US,D,20250604,000000,3.42,3.428,3.35,3.365,26409,0
+TOYO.US,D,20250605,000000,3.4,3.4,3.29,3.3,16826,0
+TOYO.US,D,20250606,000000,3.3,3.4493,3.3,3.412,15676,0
+TOYO.US,D,20250609,000000,3.45,3.45,3.3741,3.4046,10375,0
+TOYO.US,D,20250610,000000,3.38,3.4209,3.24,3.3,36580,0
+TOYO.US,D,20250611,000000,3.34,3.4822,3.32,3.41,14823,0
+TOYO.US,D,20250612,000000,3.41,3.9,3.41,3.73,28461,0
+TOYO.US,D,20250613,000000,3.7,3.7,3.45,3.45,7790,0
+TOYO.US,D,20250616,000000,3.43,3.75,3.36,3.75,10538,0
+TOYO.US,D,20250617,000000,3.66,3.66,3.5055,3.565,13697,0
+TOYO.US,D,20250618,000000,3.62,3.7,3.62,3.6999,7859,0
+TOYO.US,D,20250620,000000,3.56,3.76,3.3048,3.73,20845,0
+TOYO.US,D,20250623,000000,3.76,3.8,3.55,3.65,7596,0
+TOYO.US,D,20250624,000000,3.675029,3.8,3.66,3.73,4303,0
+TOYO.US,D,20250625,000000,3.7301,3.7664,3.6,3.65,4940,0
+TOYO.US,D,20250626,000000,3.72,3.8,3.63,3.71,4994,0
+TOYO.US,D,20250627,000000,3.79,3.87,3.51,3.7,7909,0
+TOYO.US,D,20250630,000000,3.7,3.7,3.62,3.7,6025,0
+TOYO.US,D,20250701,000000,3.39,3.69,3.39,3.6,22080,0
+TOYO.US,D,20250702,000000,3.47,3.6,3.47,3.6,1927,0
+TOYO.US,D,20250703,000000,3.61,3.6943,3.6,3.6943,6546,0
+TOYO.US,D,20250707,000000,3.64,3.64,3.59,3.6,2750,0
+TOYO.US,D,20250708,000000,3.6,3.74,3.585,3.6,12448,0
+TOYO.US,D,20250709,000000,3.6,3.6837,3.6,3.65,4455,0
+TOYO.US,D,20250710,000000,3.6,3.6905,3.6,3.645,14050,0
+TOYO.US,D,20250711,000000,3.52,3.7,3.52,3.65,3678,0
+TOYO.US,D,20250714,000000,3.64,3.64,3.6,3.6,3752,0
+TOYO.US,D,20250715,000000,3.625,3.7,3.625,3.6961,2564,0
+TOYO.US,D,20250716,000000,3.7428,3.7428,3.69,3.7001,6270,0
+TOYO.US,D,20250717,000000,3.74,3.75,3.7,3.7,4948,0
+TOYO.US,D,20250718,000000,3.6844,3.74,3.6665,3.7,6481,0
+TOYO.US,D,20250721,000000,3.7,3.75,3.59,3.59,10777,0
+TOYO.US,D,20250722,000000,3.5901,3.6288,3.59,3.62,2549,0
+TOYO.US,D,20250723,000000,3.65,3.65,3.56,3.59,6697,0
+TOYO.US,D,20250724,000000,3.6,3.6,3.575,3.58,2908,0
+TOYO.US,D,20250725,000000,3.62,3.68,3.62,3.6591,3911,0
+TOYO.US,D,20250728,000000,3.775,3.9,3.65,3.9,35642,0
+TOYO.US,D,20250729,000000,3.9,4.403,3.88,4.26,36677,0
+TOYO.US,D,20250730,000000,4.26,5.2,4.23,5.01,172358,0
+TOYO.US,D,20250731,000000,5,5.9,4.99,5.67,191828,0
+TOYO.US,D,20250801,000000,5.6,6.18,5.16,6.1,99243,0
+TOYO.US,D,20250804,000000,6.1,6.15,5.17,5.3,30782,0
+TOYO.US,D,20250805,000000,5.19,5.35,4.6,4.62,78046,0
+TOYO.US,D,20250806,000000,4.3,4.87,4.3,4.83,17571,0
+TOYO.US,D,20250807,000000,5.04,5.04,4.8,4.82,11753,0
+TOYO.US,D,20250808,000000,4.72,4.735,4.575,4.71,10844,0
+TOYO.US,D,20250811,000000,4.36,5.62,4.36,5,45161,0
+TOYO.US,D,20250812,000000,4.98,5,4.87,4.9384,8947,0
+TOYO.US,D,20250813,000000,4.89,5.4,4.89,5.24,13460,0
+TOYO.US,D,20250814,000000,5.29,5.3,5,5,17341,0
+TOYO.US,D,20250815,000000,4.81,5.206,4.81,4.9,18700,0
+TOYO.US,D,20250818,000000,4.93,5.2299,4.93,5.1507,14203,0
+TOYO.US,D,20250819,000000,5.0801,5.2284,4.96,4.97,17577,0
+TOYO.US,D,20250820,000000,5.06,5.06,4.8763,4.9499,8423,0
+TOYO.US,D,20250821,000000,4.94,5.2699,4.9301,5.0757,11198,0
+TOYO.US,D,20250822,000000,4.89,5.0999,4.89,5.01,9242,0
+TOYO.US,D,20250825,000000,5.06,5.1163,4.99,5.1163,3052,0
+TOYO.US,D,20250826,000000,5.12,5.3,5,5.3,29520,0
+TOYO.US,D,20250827,000000,5.3,5.3,5.17,5.21,8644,0
+TOYO.US,D,20250828,000000,5.235,5.3,5.23,5.255,9034,0
+TOYO.US,D,20250829,000000,5.21,5.934,5.17,5.64,48165,0
+TOYO.US,D,20250902,000000,5.51,5.7997,5.44,5.7997,12799,0
+TOYO.US,D,20250903,000000,5.7547,6.28,5.7547,6.18,76290,0
+TOYO.US,D,20250904,000000,6.05,6.05,5.34,5.38,63864,0
+TOYO.US,D,20250905,000000,5.89,5.94,5.42,5.71,77998,0
+TOYO.US,D,20250908,000000,5.6,5.775,5.26,5.42,46866,0
+TOYO.US,D,20250909,000000,5.42,5.435,5.05,5.1321,46130,0
+TOYO.US,D,20250910,000000,5.3,5.49,5.13,5.34,42816,0
+TOYO.US,D,20250911,000000,5.41,6.28,5.23,5.89,146979,0
+TOYO.US,D,20250912,000000,5.97,6.12,5.68,5.89,26530,0
+TOYO.US,D,20250915,000000,5.81,6.4,5.81,5.915,39590,0
+TOYO.US,D,20250916,000000,6.09,6.39,5.825,5.9413,27791,0
+TOYO.US,D,20250917,000000,5.94,6.125,5.81,5.92,18174,0
+TOYO.US,D,20250918,000000,5.86,6,5.6,5.7355,34148,0
+TOYO.US,D,20250919,000000,5.815,5.85,5.7,5.775,30166,0
+TOYO.US,D,20250922,000000,5.79,6,5.7832,5.96,39108,0
+TOYO.US,D,20250923,000000,5.9,6.09,5.65,5.69,49696,0
+TOYO.US,D,20250924,000000,5.65,5.9899,5.65,5.85,11671,0
+TOYO.US,D,20250925,000000,6,6.05,5.82,5.93,99640,0
+TOYO.US,D,20250926,000000,6.15,6.3867,6,6.03,126650,0
+TOYO.US,D,20250929,000000,6.07,6.19,5.59,5.785,41139,0
+TOYO.US,D,20250930,000000,5.7677,5.94,5.76,5.7666,9468,0
+TOYO.US,D,20251001,000000,5.72,6.03,5.72,5.86,30025,0
+TOYO.US,D,20251002,000000,5.87,6.1,5.8,5.99,12648,0
+TOYO.US,D,20251003,000000,5.96,6.2,5.96,6.11,105423,0
+TOYO.US,D,20251006,000000,6.5,6.9999,6.5,6.65,200384,0
+TOYO.US,D,20251007,000000,6.74,6.9799,6.59,6.83,31380,0
+TOYO.US,D,20251008,000000,6.99,6.99,6.76,6.84,54573,0
+TOYO.US,D,20251009,000000,6.97,7.2,6.91,7.09,71778,0
+TOYO.US,D,20251010,000000,7.04,7.5,7,7.05,103970,0
+TOYO.US,D,20251013,000000,7.06,7.4363,6.89,7.38,47487,0
+TOYO.US,D,20251014,000000,7.38,7.83,7.2275,7.82,84469,0
+TOYO.US,D,20251015,000000,7.97,8.19,7.515,7.97,129563,0
+TOYO.US,D,20251016,000000,8.12,8.39,7.5,7.94,456878,0
+TOYO.US,D,20251017,000000,7.83,8.05,7.51,7.63,62585,0
+TOYO.US,D,20251020,000000,7.61,8,7.3006,7.75,54875,0
+TOYO.US,D,20251021,000000,8.015,8.27,7.21,7.38,66372,0
+TOYO.US,D,20251022,000000,7.42,7.6,7.185,7.27,28857,0
+TOYO.US,D,20251023,000000,7.58,8,7.29,7.3,31063,0
+TOYO.US,D,20251024,000000,7.45,7.59,7,7.14,23285,0
+TOYO.US,D,20251027,000000,7.14,7.85,7.11,7.11,19082,0
+TOYO.US,D,20251028,000000,7.16,7.3,7.05,7.2,18329,0
+TOYO.US,D,20251029,000000,7.2,7.24,6.995,7.15,22875,0
+TOYO.US,D,20251030,000000,7.15,7.18,6.75,6.78,31656,0
+TOYO.US,D,20251031,000000,6.79,7.5699,6.79,7.45,31300,0
+TOYO.US,D,20251103,000000,7.42,7.49,7.0447,7.22,45618,0
+TOYO.US,D,20251104,000000,7.15,7.15,6.8,6.86,36885,0
+TOYO.US,D,20251105,000000,6.85,7.14,6.85,7,7148,0
+TOYO.US,D,20251106,000000,7.06,7.06,6.5,6.83,87775,0
+TOYO.US,D,20251107,000000,6.83,6.92,6.61,6.89,11058,0
+TOYO.US,D,20251110,000000,6.96,7.385,6.9398,7.29,16673,0
+TOYO.US,D,20251111,000000,7.22,7.32,7.05,7.05,11231,0
+TOYO.US,D,20251112,000000,7.05,7.33,6.9,7.015,13263,0
+TOYO.US,D,20251113,000000,7,7.215,6.75,7.09,17335,0
+TOYO.US,D,20251114,000000,6.95,7.42,6.84,6.84,17983,0
+TOYO.US,D,20251117,000000,6.89,6.9891,6.55,6.61,28778,0
+TOYO.US,D,20251118,000000,6.6,6.7299,6.5,6.5,18793,0
+TOYO.US,D,20251119,000000,6.745,6.75,6.2,6.53,30853,0
+TOYO.US,D,20251120,000000,6.745,6.745,6.2,6.405,19933,0
+TOYO.US,D,20251121,000000,6.5,6.5,6.01,6.29,12767,0
+TOYO.US,D,20251124,000000,6.39,6.63,6.2601,6.5,10313,0
+TOYO.US,D,20251125,000000,6.445,6.48,6.3356,6.44,4204,0
+TOYO.US,D,20251126,000000,6.4,6.58,6.26,6.28,8811,0
+TOYO.US,D,20251128,000000,6.2,6.38,6,6.18,21687,0
+TOYO.US,D,20251201,000000,6.1,6.51,6.01,6.48,22092,0
+TOYO.US,D,20251202,000000,6.4,6.4,6.22,6.27,6411,0
+TOYO.US,D,20251203,000000,6.22,6.48,6,6.39,12779,0
+TOYO.US,D,20251204,000000,6.4,6.92,6.25,6.78,25630,0
+TOYO.US,D,20251205,000000,6.79,7.36,6.72,7.1,31782,0
+TOYO.US,D,20251208,000000,6.95,7,6.5,6.74,27490,0
+TOYO.US,D,20251209,000000,6.66,6.845,6.52,6.54,6583,0
+TOYO.US,D,20251210,000000,6.65,6.67,6.36,6.471,18008,0
+TOYO.US,D,20251211,000000,6.42,6.56,6.22,6.45,32018,0
+TOYO.US,D,20251212,000000,6.595,6.595,6.29,6.37,9762,0
+TOYO.US,D,20251215,000000,6.36,6.46,6.02,6.42,21789,0
+TOYO.US,D,20251216,000000,6.05,6.3,6,6.04,44506,0
+TOYO.US,D,20251217,000000,6.01,6.19,6.01,6.19,13559,0
+TOYO.US,D,20251218,000000,6.09,6.4,6.02,6.39,52960,0
+TOYO.US,D,20251219,000000,6.23,6.31,6.205,6.25,11403,0
+TOYO.US,D,20251222,000000,6.21,6.37,6.2,6.2,8302,0
+TOYO.US,D,20251223,000000,6.1,6.7,6.0809,6.36,100371,0
+TOYO.US,D,20251224,000000,6.23,6.37,6.02,6.05,114155,0
+TOYO.US,D,20251226,000000,6.1,6.17,6.03,6.04,6822,0
+TOYO.US,D,20251229,000000,6.17,6.17,6.05,6.06,8281,0
+TOYO.US,D,20251230,000000,6.06,6.29,6.06,6.07,5434,0
+TOYO.US,D,20251231,000000,6.06,6.17,5.1,5.86,23483,0
+TOYO.US,D,20260102,000000,5.9,6.22,5.9,5.96,22033,0
+TOYO.US,D,20260105,000000,6,6,5.79,5.8,13300,0
+TOYO.US,D,20260106,000000,5.71,5.9,5.69,5.76,18621,0
+TOYO.US,D,20260107,000000,5.76,6.0681,5.76,5.95,16017,0
+TOYO.US,D,20260108,000000,6.01,6.01,5.8,5.81,4205,0
+TOYO.US,D,20260109,000000,5.85,6.02,5.85,6.02,2308,0
+TOYO.US,D,20260112,000000,6.07,6.343,6.02,6.07,9314,0
+TOYO.US,D,20260113,000000,6.05,6.262762,6.05,6.19,5931,0
+TOYO.US,D,20260114,000000,6.19,6.2453,6.08,6.225,10383,0
+TOYO.US,D,20260115,000000,6.09,6.25,5.995,6.17,88992,0
+TOYO.US,D,20260116,000000,6.1,6.43,6.1,6.28,105944,0
+TOYO.US,D,20260120,000000,6.39,6.87,6.3,6.8,82733,0
+TOYO.US,D,20260121,000000,6.89,7.18,6.72,7.12,69307,0
+TOYO.US,D,20260122,000000,7.1232,7.25,7.01,7.15,26839,0
+TOYO.US,D,20260123,000000,7.15,7.28,7.03,7.04,42050,0
+TOYO.US,D,20260126,000000,7.05,7.105,6.68,6.7,33327,0
+TOYO.US,D,20260127,000000,6.76,6.995,6.5075,6.9,41397,0
+TOYO.US,D,20260128,000000,6.95,7.095,6.92,6.92,61629,0
+TOYO.US,D,20260129,000000,7.075,7.73,7.0654,7.35,155275,0
+TOYO.US,D,20260130,000000,7.37,8.2552,7.08,7.84,299698,0
+TOYO.US,D,20260202,000000,8,9.5,7.9,9.07,503860,0
+TOYO.US,D,20260203,000000,9.64,10.0965,8.71,9.33,286251,0
+TOYO.US,D,20260204,000000,9.5,10.21,9.3,10.21,243049,0
+TOYO.US,D,20260205,000000,9.89,9.95,8.6,8.89,159406,0
+TOYO.US,D,20260206,000000,9.02,10,9.01,9.745,200447,0
+TOYO.US,D,20260209,000000,10.03,10.03,9,9.22,164536,0
+TOYO.US,D,20260210,000000,9.13,9.45,8.8,8.8,84417,0
+TOYO.US,D,20260211,000000,9.05,9.18,8.4,8.67,132269,0
+TOYO.US,D,20260212,000000,8.69,8.99,8.11,8.16,83697,0
+TOYO.US,D,20260213,000000,8.16,8.465,7.72,7.73,110962,0
+TOYO.US,D,20260217,000000,7.99,8.16,7.66,7.97,83997,0
+TOYO.US,D,20260218,000000,8.13,8.7,7.75,8.155,52646,0

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

@@ -0,0 +1,699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPCS.US,D,20230508,000000,8,8,7.289,7.69,67820,0
+TPCS.US,D,20230509,000000,7.475,7.5,7.38,7.38,2322,0
+TPCS.US,D,20230510,000000,7.4,7.8,7.4,7.75,15587,0
+TPCS.US,D,20230511,000000,7.5,7.96,7.5,7.94,3998,0
+TPCS.US,D,20230512,000000,7.97,7.9707,7.6328,7.92,4704,0
+TPCS.US,D,20230515,000000,7.95,7.95,7.84,7.84,1708,0
+TPCS.US,D,20230516,000000,7.84,7.84,7.5108,7.81,5493,0
+TPCS.US,D,20230517,000000,7.66,7.84,7.5027,7.84,8459,0
+TPCS.US,D,20230518,000000,7.56,7.8428,7.56,7.8,3652,0
+TPCS.US,D,20230519,000000,7.8499,7.98,7.67,7.7401,11051,0
+TPCS.US,D,20230522,000000,7.67,7.68,7.6486,7.65,4667,0
+TPCS.US,D,20230523,000000,7.87,7.87,7.51,7.75,11118,0
+TPCS.US,D,20230524,000000,7.85,7.85,7.61,7.73,2817,0
+TPCS.US,D,20230525,000000,7.73,7.73,7.46,7.67,9767,0
+TPCS.US,D,20230526,000000,7.43,7.5001,7.35,7.3501,12256,0
+TPCS.US,D,20230530,000000,7.37,7.78,7.37,7.78,4587,0
+TPCS.US,D,20230531,000000,7.79,7.79,7.35,7.67,2117,0
+TPCS.US,D,20230601,000000,7.26,7.72,7.26,7.4,7797,0
+TPCS.US,D,20230602,000000,7.7499,7.7499,7.3433,7.58,6894,0
+TPCS.US,D,20230605,000000,7.66,8.17,7.58,8,64740,0
+TPCS.US,D,20230606,000000,7.76,8.14,7.67,8.1,33684,0
+TPCS.US,D,20230607,000000,8.1,8.33,8.0576,8.3,31831,0
+TPCS.US,D,20230608,000000,8.19,8.19,7.66,7.74,28892,0
+TPCS.US,D,20230609,000000,7.7511,7.905,7.72,7.85,25975,0
+TPCS.US,D,20230612,000000,7.65,7.86,7.61,7.75,10250,0
+TPCS.US,D,20230613,000000,7.8,8,7.7,7.975,32674,0
+TPCS.US,D,20230614,000000,7.8415,8.22,7.84,7.86,26613,0
+TPCS.US,D,20230615,000000,8.06,8.11,7.72,7.72,27994,0
+TPCS.US,D,20230616,000000,7.3,8.31,7.2801,7.97,321449,0
+TPCS.US,D,20230620,000000,7.89,7.9899,7.545,7.59,36750,0
+TPCS.US,D,20230621,000000,7.82,7.83,7.57,7.57,24806,0
+TPCS.US,D,20230622,000000,7.5905,7.67,7.5482,7.61,8501,0
+TPCS.US,D,20230623,000000,7.61,7.63,7.5,7.51,5939,0
+TPCS.US,D,20230626,000000,7.46,7.6356,7.31,7.39,9155,0
+TPCS.US,D,20230627,000000,7.32,7.5,7.28,7.45,8101,0
+TPCS.US,D,20230628,000000,7.38,7.51,7.28,7.44,17752,0
+TPCS.US,D,20230629,000000,7.4,7.48,7.35,7.47,2152,0
+TPCS.US,D,20230630,000000,7.4499,7.45,7.3,7.39,17658,0
+TPCS.US,D,20230703,000000,7.4398,7.4398,7.2805,7.35,5020,0
+TPCS.US,D,20230705,000000,7.28,7.28,7.17,7.19,6834,0
+TPCS.US,D,20230706,000000,7.2,7.205,7.15,7.1999,8335,0
+TPCS.US,D,20230707,000000,7.1501,7.3,7.13,7.3,9156,0
+TPCS.US,D,20230710,000000,7.43,7.4334,7.25,7.27,7375,0
+TPCS.US,D,20230711,000000,7.2686,7.3499,7.25,7.25,2030,0
+TPCS.US,D,20230712,000000,7.5,7.5,7.2499,7.26,6391,0
+TPCS.US,D,20230713,000000,7.48,7.48,7.2101,7.45,33533,0
+TPCS.US,D,20230714,000000,7.3301,7.3301,7.25,7.25,53742,0
+TPCS.US,D,20230717,000000,7.2623,7.4,7.25,7.3772,29773,0
+TPCS.US,D,20230718,000000,7.38,7.49,7.25,7.49,16077,0
+TPCS.US,D,20230719,000000,7.4708,7.49,7.29,7.3,11799,0
+TPCS.US,D,20230720,000000,7.29,7.365,7.25,7.36,55727,0
+TPCS.US,D,20230721,000000,7.42,7.44,7.25,7.29,67449,0
+TPCS.US,D,20230724,000000,7.35,7.41,7.35,7.41,3961,0
+TPCS.US,D,20230725,000000,7.41,7.41,7.29,7.29,4128,0
+TPCS.US,D,20230726,000000,7.35,7.35,7.33,7.35,2611,0
+TPCS.US,D,20230727,000000,7.35,7.35,7.25,7.31,65098,0
+TPCS.US,D,20230728,000000,7.32,7.33,7.25,7.28,11951,0
+TPCS.US,D,20230731,000000,7.3,7.3235,7.25,7.25,28097,0
+TPCS.US,D,20230801,000000,7.33,7.35,7.25,7.27,82002,0
+TPCS.US,D,20230802,000000,7.34,7.34,7.25,7.29,13617,0
+TPCS.US,D,20230803,000000,7.29,7.2999,7.25,7.25,1527,0
+TPCS.US,D,20230804,000000,7.3,7.335,7.25,7.275,20709,0
+TPCS.US,D,20230807,000000,7.28,7.31,7.26,7.27,34513,0
+TPCS.US,D,20230808,000000,7.3,7.3,7.25,7.26,4506,0
+TPCS.US,D,20230809,000000,7.3,7.3,7.28,7.28,22671,0
+TPCS.US,D,20230810,000000,7.29,7.29,7.28,7.28,8138,0
+TPCS.US,D,20230811,000000,7.2899,7.4842,7.25,7.4,34942,0
+TPCS.US,D,20230814,000000,7.5,7.5,7.43,7.5,13994,0
+TPCS.US,D,20230815,000000,7.47,7.5,7.25,7.26,123589,0
+TPCS.US,D,20230816,000000,7.36,7.4106,7.26,7.32,45538,0
+TPCS.US,D,20230817,000000,7.33,7.3859,7.32,7.35,2114,0
+TPCS.US,D,20230818,000000,7.28,7.38,7.27,7.35,7391,0
+TPCS.US,D,20230821,000000,7.49,7.68,7.2601,7.44,93196,0
+TPCS.US,D,20230822,000000,7.3664,7.73,6.92,7.15,115923,0
+TPCS.US,D,20230823,000000,7.2,7.35,7.12,7.12,16677,0
+TPCS.US,D,20230824,000000,7.135,7.135,7.03,7.09,15056,0
+TPCS.US,D,20230825,000000,7.09,7.1199,6.92,7.11,30631,0
+TPCS.US,D,20230828,000000,7.12,7.15,7.08,7.1475,29481,0
+TPCS.US,D,20230829,000000,7.17,7.17,7.01,7.01,66275,0
+TPCS.US,D,20230830,000000,7.12,7.12,6.95,7.025,87621,0
+TPCS.US,D,20230831,000000,7.05,7.06,6.93,6.95,9407,0
+TPCS.US,D,20230901,000000,7.06,7.06,6.425,6.83,138229,0
+TPCS.US,D,20230905,000000,6.9,6.97,6.81,6.97,26849,0
+TPCS.US,D,20230906,000000,6.9,6.96,6.75,6.75,13331,0
+TPCS.US,D,20230907,000000,6.85,6.85,6.45,6.6,37008,0
+TPCS.US,D,20230908,000000,6.79,7.3,6.7399,7.23,66653,0
+TPCS.US,D,20230911,000000,7.31,7.6461,7.24,7.31,33949,0
+TPCS.US,D,20230912,000000,7.4,7.4,7.3,7.3,14303,0
+TPCS.US,D,20230913,000000,7.3759,7.4399,7.21,7.21,18020,0
+TPCS.US,D,20230914,000000,7.44,7.44,7.19,7.29,5075,0
+TPCS.US,D,20230915,000000,7.26,7.44,7.11,7.44,133625,0
+TPCS.US,D,20230918,000000,7.43,7.58,7.36,7.54,13956,0
+TPCS.US,D,20230919,000000,7.4999,7.55,7.42,7.49,4218,0
+TPCS.US,D,20230920,000000,7.4605,7.6,7.45,7.45,11597,0
+TPCS.US,D,20230921,000000,7.4001,7.42,7.3248,7.39,3580,0
+TPCS.US,D,20230922,000000,7.3997,7.47,7.25,7.4325,7276,0
+TPCS.US,D,20230925,000000,7.4,7.4495,7.27,7.3,9598,0
+TPCS.US,D,20230926,000000,7.4,7.43,7.2501,7.4,5031,0
+TPCS.US,D,20230927,000000,7.262,7.39,7.26,7.39,20008,0
+TPCS.US,D,20230928,000000,7.255,7.26,7.255,7.26,1859,0
+TPCS.US,D,20230929,000000,7.25,7.27,7.25,7.26,6014,0
+TPCS.US,D,20231002,000000,7.3,7.3,7.11,7.2,4480,0
+TPCS.US,D,20231003,000000,7.16,7.16,7.0099,7.01,5339,0
+TPCS.US,D,20231004,000000,7.05,7.14,7.0252,7.14,6440,0
+TPCS.US,D,20231005,000000,7.05,7.13,7,7,17605,0
+TPCS.US,D,20231006,000000,7.0107,7.05,6.91,6.91,3770,0
+TPCS.US,D,20231009,000000,6.91,6.9501,6.9,6.94,10971,0
+TPCS.US,D,20231010,000000,7.24,7.24,7.02,7.02,8753,0
+TPCS.US,D,20231011,000000,7.03,7.31,7.02,7.11,5998,0
+TPCS.US,D,20231012,000000,7.26,7.28,7.18,7.24,5119,0
+TPCS.US,D,20231013,000000,7.2501,7.29,7.11,7.11,3844,0
+TPCS.US,D,20231016,000000,7.23,7.23,7.02,7.07,15017,0
+TPCS.US,D,20231017,000000,7.1,7.33,7.1,7.23,6925,0
+TPCS.US,D,20231018,000000,7.23,7.23,7.06,7.06,2774,0
+TPCS.US,D,20231019,000000,7.1,7.1,6.94,6.95,3971,0
+TPCS.US,D,20231020,000000,6.9869,7,6.79,6.94,8899,0
+TPCS.US,D,20231023,000000,6.883,6.883,6.7729,6.87,2796,0
+TPCS.US,D,20231024,000000,6.9954,7.1399,6.81,6.81,9510,0
+TPCS.US,D,20231025,000000,6.852,6.9824,6.85,6.85,1885,0
+TPCS.US,D,20231026,000000,7.19,7.19,6.84,7.02,12970,0
+TPCS.US,D,20231027,000000,7.05,7.18,7,7.05,6344,0
+TPCS.US,D,20231030,000000,7.175,7.26,7.0971,7.2,5238,0
+TPCS.US,D,20231031,000000,7.1339,7.3,7.1,7.23,5742,0
+TPCS.US,D,20231101,000000,7.2,7.26,7.15,7.23,7497,0
+TPCS.US,D,20231102,000000,7.15,7.27,7.15,7.15,2396,0
+TPCS.US,D,20231103,000000,7.18,7.29,7.15,7.21,11454,0
+TPCS.US,D,20231106,000000,7.29,7.29,7.23,7.23,6874,0
+TPCS.US,D,20231107,000000,7.23,7.2438,7.03,7.03,7762,0
+TPCS.US,D,20231108,000000,7.1,7.125,7.1,7.11,3106,0
+TPCS.US,D,20231109,000000,7.15,7.2234,6.95,6.99,27966,0
+TPCS.US,D,20231110,000000,6.975,7.14,6.975,7.14,19438,0
+TPCS.US,D,20231113,000000,7.15,7.15,7.059,7.07,5968,0
+TPCS.US,D,20231114,000000,7.08,7.11,7.016,7.1,13239,0
+TPCS.US,D,20231115,000000,7.0951,7.15,7.01,7.01,17852,0
+TPCS.US,D,20231116,000000,7.1,7.14,6.95,6.95,5554,0
+TPCS.US,D,20231117,000000,6.995,7.03,6.95,6.95,11062,0
+TPCS.US,D,20231120,000000,7.15,7.15,6.95,7,30231,0
+TPCS.US,D,20231121,000000,6.94,7.03,6.85,6.88,21162,0
+TPCS.US,D,20231122,000000,6.9,6.9,6.76,6.76,6752,0
+TPCS.US,D,20231124,000000,6.81,6.85,6.78,6.84,7388,0
+TPCS.US,D,20231127,000000,6.778,6.805,6.778,6.78,8231,0
+TPCS.US,D,20231128,000000,6.8,6.81,6.56,6.56,11704,0
+TPCS.US,D,20231129,000000,6.559,6.6373,6.5,6.5,25133,0
+TPCS.US,D,20231130,000000,6.3,6.5108,5.7701,6.06,102097,0
+TPCS.US,D,20231201,000000,6.15,6.15,5.93,6.1,30888,0
+TPCS.US,D,20231204,000000,6.15,6.17,6.0501,6.1,9201,0
+TPCS.US,D,20231205,000000,6.05,6.135,6.01,6.0299,17753,0
+TPCS.US,D,20231206,000000,6,6.02,5.93,5.9901,11594,0
+TPCS.US,D,20231207,000000,6.265,6.53,5.93,5.93,17231,0
+TPCS.US,D,20231208,000000,5.9409,5.9409,5.3489,5.71,64135,0
+TPCS.US,D,20231211,000000,5.66,5.69,5.56,5.6,18809,0
+TPCS.US,D,20231212,000000,5.625,5.65,5.56,5.56,19775,0
+TPCS.US,D,20231213,000000,5.59,5.59,5.4389,5.53,14660,0
+TPCS.US,D,20231214,000000,5.4944,5.4944,5.35,5.37,14612,0
+TPCS.US,D,20231215,000000,5.35,5.3687,5.2,5.2,5880,0
+TPCS.US,D,20231218,000000,5.05,5.29,5.05,5.15,17105,0
+TPCS.US,D,20231219,000000,5.11,5.24,5.11,5.17,8381,0
+TPCS.US,D,20231220,000000,5.23,5.24,5.1855,5.24,15660,0
+TPCS.US,D,20231221,000000,5.29,5.5,5.245,5.43,20906,0
+TPCS.US,D,20231222,000000,5.45,5.5,5.2401,5.5,11363,0
+TPCS.US,D,20231226,000000,5.5,5.5,5.4,5.4,3230,0
+TPCS.US,D,20231227,000000,5.4433,5.48,5.3117,5.375,2741,0
+TPCS.US,D,20231228,000000,5.32,5.3829,5.2301,5.32,10229,0
+TPCS.US,D,20231229,000000,5.34,5.35,5.1,5.18,25830,0
+TPCS.US,D,20240102,000000,5.1,5.42,5.1,5.295,4895,0
+TPCS.US,D,20240103,000000,5.26,5.39,5.2,5.34,3352,0
+TPCS.US,D,20240104,000000,5.4,5.4,5.1835,5.32,3090,0
+TPCS.US,D,20240105,000000,5.36,5.42,5.21,5.2281,6537,0
+TPCS.US,D,20240108,000000,5.25,5.3,4.3,4.46,84040,0
+TPCS.US,D,20240109,000000,4.55,4.61,4.3637,4.51,27409,0
+TPCS.US,D,20240110,000000,4.43,4.49,4.42,4.48,12622,0
+TPCS.US,D,20240111,000000,4.43,4.52,4.4,4.47,13808,0
+TPCS.US,D,20240112,000000,4.48,4.5261,4.3501,4.38,22275,0
+TPCS.US,D,20240116,000000,4.38,4.38,4,4.05,28718,0
+TPCS.US,D,20240117,000000,4.06,4.0901,4.03,4.03,5775,0
+TPCS.US,D,20240118,000000,4.2061,4.2061,4.0309,4.04,6715,0
+TPCS.US,D,20240119,000000,4.04,4.04,3.79,3.79,36112,0
+TPCS.US,D,20240122,000000,3.8,3.9999,3.8,3.89,10649,0
+TPCS.US,D,20240123,000000,3.918,3.918,3.8,3.8,3427,0
+TPCS.US,D,20240124,000000,3.8,3.832,3.735,3.74,19714,0
+TPCS.US,D,20240125,000000,3.74,3.9199,3.74,3.8,6671,0
+TPCS.US,D,20240126,000000,3.8,3.8261,3.8,3.81,1090,0
+TPCS.US,D,20240129,000000,3.92,3.92,3.85,3.9,3867,0
+TPCS.US,D,20240130,000000,3.9,3.9391,3.85,3.85,2962,0
+TPCS.US,D,20240131,000000,3.8563,3.96,3.8,3.8,5364,0
+TPCS.US,D,20240201,000000,3.85,3.93,3.7952,3.8,5900,0
+TPCS.US,D,20240202,000000,3.9,3.9,3.81,3.85,3100,0
+TPCS.US,D,20240205,000000,3.845,3.845,3.75,3.75,9730,0
+TPCS.US,D,20240206,000000,3.81,3.85,3.71,3.792,8502,0
+TPCS.US,D,20240207,000000,3.72,3.79,3.72,3.72,1589,0
+TPCS.US,D,20240208,000000,3.76,3.8,3.72,3.72,2746,0
+TPCS.US,D,20240209,000000,3.76,3.78,3.72,3.78,2365,0
+TPCS.US,D,20240212,000000,3.78,3.78,3.5,3.58,19825,0
+TPCS.US,D,20240213,000000,3.5758,3.65,3.55,3.64,5258,0
+TPCS.US,D,20240214,000000,3.64,3.66,3.58,3.63,6654,0
+TPCS.US,D,20240215,000000,3.57,3.605,3.5101,3.5101,7620,0
+TPCS.US,D,20240216,000000,3.45,3.4739,3.05,3.33,53150,0
+TPCS.US,D,20240220,000000,3.38,3.38,3.141,3.2575,6132,0
+TPCS.US,D,20240221,000000,3.2493,3.2493,2.85,2.95,44703,0
+TPCS.US,D,20240222,000000,3,3.07,2.99,3.07,12424,0
+TPCS.US,D,20240223,000000,3.08,3.3,2.953,3.275,28037,0
+TPCS.US,D,20240226,000000,3.44,3.675,3.44,3.675,27309,0
+TPCS.US,D,20240227,000000,3.66,4.3073,3.66,4.17,61258,0
+TPCS.US,D,20240228,000000,4.1313,4.145,4.09,4.14,3374,0
+TPCS.US,D,20240229,000000,4.09,4.17,4.08,4.15,16987,0
+TPCS.US,D,20240301,000000,4.09,4.73,4.09,4.49,37165,0
+TPCS.US,D,20240304,000000,4.6499,4.94,4.3945,4.845,21847,0
+TPCS.US,D,20240305,000000,4.6496,5.01,4.61,5.01,6921,0
+TPCS.US,D,20240306,000000,5.11,5.11,4.8712,5.06,8610,0
+TPCS.US,D,20240307,000000,4.8,4.9,4.49,4.7,36639,0
+TPCS.US,D,20240308,000000,4.72,4.72,4.19,4.41,15371,0
+TPCS.US,D,20240311,000000,4.255,4.37,4.1801,4.37,2129,0
+TPCS.US,D,20240312,000000,4.1,4.225,4.1,4.2,4162,0
+TPCS.US,D,20240313,000000,4.28,4.28,4.15,4.15,3707,0
+TPCS.US,D,20240314,000000,4.15,4.15,4,4,6607,0
+TPCS.US,D,20240315,000000,3.68,4,3.5,3.65,14261,0
+TPCS.US,D,20240318,000000,3.65,3.8,3.51,3.53,9458,0
+TPCS.US,D,20240319,000000,3.51,3.7,3.5001,3.66,3407,0
+TPCS.US,D,20240320,000000,3.53,3.85,3.53,3.8367,3118,0
+TPCS.US,D,20240321,000000,3.72,4.23,3.72,4.15,14141,0
+TPCS.US,D,20240322,000000,4.03,4.0401,3.52,3.65,17942,0
+TPCS.US,D,20240325,000000,3.5957,3.621,3.5,3.5,11495,0
+TPCS.US,D,20240326,000000,3.5,3.5,3.3029,3.37,11000,0
+TPCS.US,D,20240327,000000,3.4,3.6685,3.4,3.6685,2753,0
+TPCS.US,D,20240328,000000,3.601,3.61,3.6,3.61,1160,0
+TPCS.US,D,20240401,000000,3.41,3.55,3.4001,3.52,4574,0
+TPCS.US,D,20240402,000000,3.41,3.49,3.41,3.49,2074,0
+TPCS.US,D,20240403,000000,3.375,3.6,3.375,3.5,4001,0
+TPCS.US,D,20240404,000000,3.4267,3.48,3.2901,3.48,7038,0
+TPCS.US,D,20240405,000000,3.31,3.39,3.31,3.34,4242,0
+TPCS.US,D,20240408,000000,4.25,5.78,3.85,5.12,766412,0
+TPCS.US,D,20240409,000000,5.2,5.95,5.16,5.412,209776,0
+TPCS.US,D,20240410,000000,5.36,5.66,5.06,5.5,50542,0
+TPCS.US,D,20240411,000000,5.66,5.66,5.37,5.45,41606,0
+TPCS.US,D,20240412,000000,5.33,5.45,5.25,5.45,7579,0
+TPCS.US,D,20240415,000000,5.44,5.52,5.07,5.14,14834,0
+TPCS.US,D,20240416,000000,5.062,5.25,5.06,5.13,8205,0
+TPCS.US,D,20240417,000000,5.01,5.1,5.01,5.1,4629,0
+TPCS.US,D,20240418,000000,5.02,5.155,4.9967,5.1001,12430,0
+TPCS.US,D,20240419,000000,5,5.15,5,5.07,10000,0
+TPCS.US,D,20240422,000000,5,5.25,4.9425,5.25,6088,0
+TPCS.US,D,20240423,000000,5.23,5.23,5.01,5.18,21297,0
+TPCS.US,D,20240424,000000,5.06,5.2,5.0598,5.2,13242,0
+TPCS.US,D,20240425,000000,5.14,5.14,4.92,5.14,12841,0
+TPCS.US,D,20240426,000000,5.08,5.08,4.5,5.01,38283,0
+TPCS.US,D,20240429,000000,4.95,4.95,4.52,4.8,9077,0
+TPCS.US,D,20240430,000000,4.91,4.922,4.663,4.79,6722,0
+TPCS.US,D,20240501,000000,4.72,4.884,4.51,4.7276,6941,0
+TPCS.US,D,20240502,000000,4.74,5.073,4.5327,5.073,29704,0
+TPCS.US,D,20240503,000000,5.02,5.02,4.71,4.81,5655,0
+TPCS.US,D,20240506,000000,4.875,5.01,4.732,4.79,5003,0
+TPCS.US,D,20240507,000000,4.98,4.99,4.77,4.77,3048,0
+TPCS.US,D,20240508,000000,4.94,4.94,4.74,4.86,1545,0
+TPCS.US,D,20240509,000000,4.8662,4.89,4.56,4.56,30390,0
+TPCS.US,D,20240510,000000,4.56,4.565,4.07,4.2,31696,0
+TPCS.US,D,20240513,000000,4.26,4.28,4.19,4.19,6306,0
+TPCS.US,D,20240514,000000,4.25,4.25,3.71,3.97,38040,0
+TPCS.US,D,20240515,000000,4,4,3.75,3.95,14233,0
+TPCS.US,D,20240516,000000,4,4.05,3.88,3.93,11461,0
+TPCS.US,D,20240517,000000,4,4,3.91,3.91,4359,0
+TPCS.US,D,20240520,000000,4,4,3.45,3.59,36161,0
+TPCS.US,D,20240521,000000,3.6,3.6,3.374,3.55,22054,0
+TPCS.US,D,20240522,000000,3.5255,3.5499,3.4555,3.4606,8007,0
+TPCS.US,D,20240523,000000,3.5,3.5643,3.472,3.51,6893,0
+TPCS.US,D,20240524,000000,3.5101,3.83,3.49,3.83,125835,0
+TPCS.US,D,20240528,000000,3.85,3.85,3.66,3.7,22247,0
+TPCS.US,D,20240529,000000,3.7,3.7,3.49,3.5,42062,0
+TPCS.US,D,20240530,000000,3.41,3.5,3.4,3.41,14375,0
+TPCS.US,D,20240531,000000,3.48,3.55,3.45,3.49,20103,0
+TPCS.US,D,20240603,000000,3.53,3.91,3.5299,3.69,21231,0
+TPCS.US,D,20240604,000000,3.645,3.6499,3.59,3.59,1400,0
+TPCS.US,D,20240605,000000,3.5622,3.821,3.5501,3.675,12620,0
+TPCS.US,D,20240606,000000,3.6894,3.715,3.67,3.7,4633,0
+TPCS.US,D,20240607,000000,3.7,3.7273,3.6001,3.6001,4089,0
+TPCS.US,D,20240610,000000,3.6964,3.8,3.6,3.61,9084,0
+TPCS.US,D,20240611,000000,3.67,3.7,3.67,3.7,847,0
+TPCS.US,D,20240612,000000,3.8,3.85,3.71,3.85,6781,0
+TPCS.US,D,20240613,000000,3.78,3.82,3.765,3.77,8225,0
+TPCS.US,D,20240614,000000,3.701,3.701,3.6001,3.6637,26405,0
+TPCS.US,D,20240617,000000,3.6,3.71,3.6,3.66,8787,0
+TPCS.US,D,20240618,000000,3.65,3.8,3.6,3.6,19834,0
+TPCS.US,D,20240620,000000,3.5,3.6003,3.38,3.3867,16300,0
+TPCS.US,D,20240621,000000,3.4,3.4,3.2,3.35,39933,0
+TPCS.US,D,20240624,000000,3.41,3.48,3.28,3.455,17140,0
+TPCS.US,D,20240625,000000,3.435,3.535,3.27,3.27,7999,0
+TPCS.US,D,20240626,000000,3.29,3.4994,3.19,3.31,32592,0
+TPCS.US,D,20240627,000000,3.53,3.78,3.355,3.69,5186,0
+TPCS.US,D,20240628,000000,3.6,3.61,3.39,3.43,47056,0
+TPCS.US,D,20240701,000000,3.77,3.78,3.35,3.58,61718,0
+TPCS.US,D,20240702,000000,3.7,3.7,3.44,3.44,16039,0
+TPCS.US,D,20240703,000000,3.55,3.55,3.46,3.4601,5319,0
+TPCS.US,D,20240705,000000,3.46,3.47,3.35,3.45,13162,0
+TPCS.US,D,20240708,000000,3.45,3.45,3.4001,3.42,2822,0
+TPCS.US,D,20240709,000000,3.4401,3.52,3.37,3.4,10738,0
+TPCS.US,D,20240710,000000,3.37,3.46,3.35,3.43,10768,0
+TPCS.US,D,20240711,000000,3.41,3.55,3.392,3.45,34467,0
+TPCS.US,D,20240712,000000,3.47,3.495,3.4101,3.49,12382,0
+TPCS.US,D,20240715,000000,3.53,3.76,3.53,3.7208,16767,0
+TPCS.US,D,20240716,000000,3.72,3.7598,3.72,3.72,2191,0
+TPCS.US,D,20240717,000000,3.82,3.85,3.25,3.37,49826,0
+TPCS.US,D,20240718,000000,3.3714,3.605,3.3001,3.3001,11993,0
+TPCS.US,D,20240719,000000,3.31,3.405,3.22,3.22,3083,0
+TPCS.US,D,20240722,000000,3.2201,3.3,3.05,3.13,10764,0
+TPCS.US,D,20240723,000000,3.2499,3.2499,3.2,3.23,9485,0
+TPCS.US,D,20240724,000000,3.23,3.23,3.1381,3.1381,11473,0
+TPCS.US,D,20240725,000000,3.27,3.62,3.14,3.57,30723,0
+TPCS.US,D,20240726,000000,3.88,3.88,3.52,3.57,22958,0
+TPCS.US,D,20240729,000000,3.768,3.9,3.6318,3.6318,24035,0
+TPCS.US,D,20240730,000000,3.71,4.0784,3.71,3.93,31706,0
+TPCS.US,D,20240731,000000,3.9,3.9962,3.8,3.95,19909,0
+TPCS.US,D,20240801,000000,3.935,3.945,3.87,3.9,9209,0
+TPCS.US,D,20240802,000000,3.83,4,3.69,3.85,6821,0
+TPCS.US,D,20240805,000000,3.71,3.71,3.6001,3.655,6752,0
+TPCS.US,D,20240806,000000,3.56,3.97,3.4702,3.48,14623,0
+TPCS.US,D,20240807,000000,3.67,3.9,3.64,3.64,10001,0
+TPCS.US,D,20240808,000000,3.48,3.95,3.48,3.7,117338,0
+TPCS.US,D,20240809,000000,3.73,3.74,3.7,3.725,2024,0
+TPCS.US,D,20240812,000000,3.75,3.9594,3.75,3.855,12512,0
+TPCS.US,D,20240813,000000,3.845,4.42,3.8417,4.04,195979,0
+TPCS.US,D,20240814,000000,4.14,4.14,3.8701,3.945,1756,0
+TPCS.US,D,20240815,000000,3.9022,4.1,3.8701,3.92,25421,0
+TPCS.US,D,20240816,000000,3.88,3.99,3.87,3.92,25210,0
+TPCS.US,D,20240819,000000,3.92,4.1399,3.87,3.87,7875,0
+TPCS.US,D,20240820,000000,3.8,3.94,3.7601,3.9,4153,0
+TPCS.US,D,20240821,000000,3.94,3.94,3.55,3.615,18829,0
+TPCS.US,D,20240822,000000,3.58,3.73,3.58,3.7,13107,0
+TPCS.US,D,20240823,000000,3.75,3.75,3.5512,3.665,51586,0
+TPCS.US,D,20240826,000000,3.7,3.7,3.5792,3.63,16656,0
+TPCS.US,D,20240827,000000,3.6,3.62,3.56,3.6001,3242,0
+TPCS.US,D,20240828,000000,3.6,3.805,3.4512,3.49,16982,0
+TPCS.US,D,20240829,000000,3.51,3.6,3.5,3.5,11732,0
+TPCS.US,D,20240830,000000,3.44,3.585,3.4,3.585,23098,0
+TPCS.US,D,20240903,000000,3.6,3.6,3.3,3.3,20221,0
+TPCS.US,D,20240904,000000,3.07,3.4,3.07,3.3,19602,0
+TPCS.US,D,20240905,000000,3.45,3.45,3.25,3.31,4228,0
+TPCS.US,D,20240906,000000,3.2069,3.2899,3.2069,3.27,843,0
+TPCS.US,D,20240909,000000,3.2876,3.39,3.2876,3.39,1794,0
+TPCS.US,D,20240910,000000,3.325,3.325,3.1884,3.2,7688,0
+TPCS.US,D,20240911,000000,3.3,3.4,3.22,3.33,9775,0
+TPCS.US,D,20240912,000000,3.39,3.4,3.19,3.2219,22108,0
+TPCS.US,D,20240913,000000,3.25,3.38,3.1,3.38,25907,0
+TPCS.US,D,20240916,000000,3.39,3.39,3.12,3.15,8779,0
+TPCS.US,D,20240917,000000,3.15,3.2999,3.15,3.15,31102,0
+TPCS.US,D,20240918,000000,3.145,3.23,3.14,3.15,11041,0
+TPCS.US,D,20240919,000000,3.19,3.26,3.07,3.15,16530,0
+TPCS.US,D,20240920,000000,3.2,3.24,3.0807,3.22,24868,0
+TPCS.US,D,20240923,000000,3.39,3.39,3.07,3.1,20414,0
+TPCS.US,D,20240924,000000,3.1,3.175,3.05,3.08,21137,0
+TPCS.US,D,20240925,000000,3.14,3.14,3.05,3.06,7190,0
+TPCS.US,D,20240926,000000,3.08,3.1157,3.06,3.11,4066,0
+TPCS.US,D,20240927,000000,3.08,3.1581,3.06,3.13,10116,0
+TPCS.US,D,20240930,000000,3.14,3.19,3.07,3.14,21555,0
+TPCS.US,D,20241001,000000,3.1,3.2,3.1,3.2,18482,0
+TPCS.US,D,20241002,000000,3.1,3.29,3.1,3.24,14509,0
+TPCS.US,D,20241003,000000,3.21,3.21,3.1601,3.17,5424,0
+TPCS.US,D,20241004,000000,3.17,3.25,3.09,3.19,22569,0
+TPCS.US,D,20241007,000000,3.15,3.39,3.07,3.22,20022,0
+TPCS.US,D,20241008,000000,3.25,3.3,3.0801,3.12,28567,0
+TPCS.US,D,20241009,000000,3.21,3.22,3.07,3.1356,16433,0
+TPCS.US,D,20241010,000000,3.12,3.17,3.11,3.1417,8864,0
+TPCS.US,D,20241011,000000,3.12,3.37,3.072,3.3,34025,0
+TPCS.US,D,20241014,000000,3.4,3.6,3.27,3.5,95992,0
+TPCS.US,D,20241015,000000,3.67,3.85,3.3732,3.8299,60923,0
+TPCS.US,D,20241016,000000,3.73,4,3.7299,3.9,23767,0
+TPCS.US,D,20241017,000000,3.8,4,3.8,3.845,16193,0
+TPCS.US,D,20241018,000000,3.9,4.08,3.85,4,28739,0
+TPCS.US,D,20241021,000000,4.1237,4.1599,4,4,9582,0
+TPCS.US,D,20241022,000000,4.05,4.1,3.9501,4.0012,10256,0
+TPCS.US,D,20241023,000000,3.93,4.0099,3.78,3.78,15406,0
+TPCS.US,D,20241024,000000,3.77,3.98,3.76,3.8001,14770,0
+TPCS.US,D,20241025,000000,3.7601,3.93,3.7601,3.78,14306,0
+TPCS.US,D,20241028,000000,3.7701,3.95,3.7701,3.8344,6142,0
+TPCS.US,D,20241029,000000,3.7801,3.94,3.7801,3.88,6265,0
+TPCS.US,D,20241030,000000,3.9,3.9,3.61,3.66,21724,0
+TPCS.US,D,20241031,000000,3.64,3.65,3.3482,3.54,39450,0
+TPCS.US,D,20241101,000000,3.47,3.575,3.34,3.34,23232,0
+TPCS.US,D,20241104,000000,3.3,3.385,3.3,3.3,7973,0
+TPCS.US,D,20241105,000000,3.31,3.391,3.31,3.37,3184,0
+TPCS.US,D,20241106,000000,3.36,3.5642,3.36,3.39,17092,0
+TPCS.US,D,20241107,000000,3.45,3.7176,3.45,3.5,2014,0
+TPCS.US,D,20241108,000000,3.34,3.37,2.95,3.25,111216,0
+TPCS.US,D,20241111,000000,3.17,3.4488,3.17,3.39,28100,0
+TPCS.US,D,20241112,000000,3.48,3.48,3.303,3.41,7802,0
+TPCS.US,D,20241113,000000,3.49,3.49,3.3501,3.4,10178,0
+TPCS.US,D,20241114,000000,3.465,3.4799,3.25,3.4288,8380,0
+TPCS.US,D,20241115,000000,3.48,3.48,3.06,3.1,48227,0
+TPCS.US,D,20241118,000000,3.21,3.21,3,3.08,13757,0
+TPCS.US,D,20241119,000000,3.02,3.1551,3.02,3.05,42296,0
+TPCS.US,D,20241120,000000,3.15,3.2,3.0106,3.081,13144,0
+TPCS.US,D,20241121,000000,3.15,3.18,3.07,3.07,12155,0
+TPCS.US,D,20241122,000000,3.0679,3.19,3.0679,3.08,18092,0
+TPCS.US,D,20241125,000000,3.23,3.349,3.19,3.2,30521,0
+TPCS.US,D,20241126,000000,3.02,3.39,3.02,3.3,35987,0
+TPCS.US,D,20241127,000000,3.15,3.78,3.15,3.65,14387,0
+TPCS.US,D,20241129,000000,3.6,4.01,3.59,3.683,63775,0
+TPCS.US,D,20241202,000000,3.64,3.9622,3.64,3.93,43617,0
+TPCS.US,D,20241203,000000,3.86,3.86,3.66,3.72,21015,0
+TPCS.US,D,20241204,000000,3.66,3.83,3.66,3.83,15104,0
+TPCS.US,D,20241205,000000,3.766,3.85,3.72,3.74,5620,0
+TPCS.US,D,20241206,000000,3.84,3.8499,3.61,3.63,21361,0
+TPCS.US,D,20241209,000000,3.67,3.83,3.67,3.8,39494,0
+TPCS.US,D,20241210,000000,3.8,3.83,3.75,3.76,23430,0
+TPCS.US,D,20241211,000000,3.75,3.8,3.6015,3.66,23354,0
+TPCS.US,D,20241212,000000,3.77,3.77,3.55,3.55,8232,0
+TPCS.US,D,20241213,000000,3.6,3.6957,3.2471,3.56,19601,0
+TPCS.US,D,20241216,000000,3.48,3.71,3.375,3.48,52277,0
+TPCS.US,D,20241217,000000,3.7187,3.7303,3.55,3.55,8396,0
+TPCS.US,D,20241218,000000,3.46,3.736,3.45,3.45,16194,0
+TPCS.US,D,20241219,000000,3.42,3.82,3.2667,3.67,73074,0
+TPCS.US,D,20241220,000000,3.6681,3.8081,3.41,3.67,58835,0
+TPCS.US,D,20241223,000000,3.71,3.83,3.71,3.82,81471,0
+TPCS.US,D,20241224,000000,3.83,3.83,3.8,3.82,8271,0
+TPCS.US,D,20241226,000000,3.83,3.83,3.6719,3.7,29188,0
+TPCS.US,D,20241227,000000,3.8343,3.89,3.72,3.89,30046,0
+TPCS.US,D,20241230,000000,3.94,3.94,3.67,3.8,23209,0
+TPCS.US,D,20241231,000000,3.8,3.8,3.6101,3.65,21516,0
+TPCS.US,D,20250102,000000,3.77,3.8,3.65,3.69,11545,0
+TPCS.US,D,20250103,000000,3.8,3.8,3.46,3.48,23068,0
+TPCS.US,D,20250106,000000,3.5,3.5989,3.33,3.4,66233,0
+TPCS.US,D,20250107,000000,3.47,3.47,3.18,3.24,28584,0
+TPCS.US,D,20250108,000000,3.34,3.3798,3.17,3.21,19353,0
+TPCS.US,D,20250110,000000,3.27,3.335,3.07,3.07,24455,0
+TPCS.US,D,20250113,000000,3.1,3.1443,3.1,3.14,29852,0
+TPCS.US,D,20250114,000000,3.21,3.4396,3.04,3.08,33201,0
+TPCS.US,D,20250115,000000,3.04,3.245,3.04,3.13,14016,0
+TPCS.US,D,20250116,000000,3.15,3.195,3.1,3.1547,3623,0
+TPCS.US,D,20250117,000000,3.19,3.2442,3.12,3.2101,30115,0
+TPCS.US,D,20250121,000000,3.2,3.3566,3.2,3.33,15547,0
+TPCS.US,D,20250122,000000,3.16,3.31,3.16,3.225,40080,0
+TPCS.US,D,20250123,000000,3.305,3.3389,3.25,3.265,10378,0
+TPCS.US,D,20250124,000000,3.25,3.29,3.1,3.28,64082,0
+TPCS.US,D,20250127,000000,3.25,3.25,3.109,3.109,13831,0
+TPCS.US,D,20250128,000000,3.2322,3.3317,3.07,3.23,31890,0
+TPCS.US,D,20250129,000000,3.18,3.21,3.1,3.21,15764,0
+TPCS.US,D,20250130,000000,3.1095,3.1673,3.1095,3.15,27172,0
+TPCS.US,D,20250131,000000,3.17,3.25,3.12,3.135,12551,0
+TPCS.US,D,20250203,000000,3.14,3.2059,3.06,3.06,26315,0
+TPCS.US,D,20250204,000000,3.16,3.2346,3.12,3.2,5893,0
+TPCS.US,D,20250205,000000,3.177,3.2324,3.09,3.19,20037,0
+TPCS.US,D,20250206,000000,3.1004,3.19,3.08,3.14,18193,0
+TPCS.US,D,20250207,000000,3.078,3.1886,3.0517,3.17,12702,0
+TPCS.US,D,20250210,000000,3.19,3.19,3.0468,3.18,38787,0
+TPCS.US,D,20250211,000000,3.17,3.2133,3.1,3.1,5785,0
+TPCS.US,D,20250212,000000,3.07,3.09,3.04,3.09,4021,0
+TPCS.US,D,20250213,000000,3.185,3.185,3.05,3.14,7964,0
+TPCS.US,D,20250214,000000,3.06,3.15,3.05,3.075,25278,0
+TPCS.US,D,20250218,000000,3.09,3.09,3.04,3.05,13172,0
+TPCS.US,D,20250219,000000,3.0501,3.06,3.006,3.01,22960,0
+TPCS.US,D,20250220,000000,3.01,3.05,3,3.019,17875,0
+TPCS.US,D,20250221,000000,3.05,3.06,2.96,2.965,32579,0
+TPCS.US,D,20250224,000000,2.9613,3.01,2.57,2.58,148179,0
+TPCS.US,D,20250225,000000,2.52,2.81,2.16,2.74,230350,0
+TPCS.US,D,20250226,000000,2.74,2.8499,2.67,2.7,72100,0
+TPCS.US,D,20250227,000000,2.7,2.96,2.65,2.81,47236,0
+TPCS.US,D,20250228,000000,2.78,2.88,2.66,2.87,45729,0
+TPCS.US,D,20250303,000000,2.97,2.98,2.78,2.78,64115,0
+TPCS.US,D,20250304,000000,2.71,2.79,2.6848,2.75,34282,0
+TPCS.US,D,20250305,000000,2.71,2.9288,2.7077,2.9,47705,0
+TPCS.US,D,20250306,000000,3,3,2.7061,2.76,44492,0
+TPCS.US,D,20250307,000000,2.8545,2.9623,2.75,2.82,34128,0
+TPCS.US,D,20250310,000000,2.85,2.8989,2.66,2.81,29332,0
+TPCS.US,D,20250311,000000,2.9,2.9,2.58,2.6,39808,0
+TPCS.US,D,20250312,000000,2.61,2.93,2.61,2.68,22443,0
+TPCS.US,D,20250313,000000,2.59,2.76,2.58,2.73,18409,0
+TPCS.US,D,20250314,000000,2.75,2.87,2.589,2.85,39632,0
+TPCS.US,D,20250317,000000,2.75,2.75,2.5874,2.6,11668,0
+TPCS.US,D,20250318,000000,2.49,2.7625,2.48,2.52,29522,0
+TPCS.US,D,20250319,000000,2.6,2.7,2.51,2.59,29293,0
+TPCS.US,D,20250320,000000,2.56,2.615,2.54,2.59,9728,0
+TPCS.US,D,20250321,000000,2.58,2.58,2.295,2.46,45542,0
+TPCS.US,D,20250324,000000,2.4,2.4734,2.21,2.37,61057,0
+TPCS.US,D,20250325,000000,2.25,2.33,2.12,2.27,94932,0
+TPCS.US,D,20250326,000000,2.3631,2.4899,2.29,2.44,20168,0
+TPCS.US,D,20250327,000000,2.37,2.3816,2.3101,2.32,18661,0
+TPCS.US,D,20250328,000000,2.38,2.4,2.13,2.29,67647,0
+TPCS.US,D,20250331,000000,2.35,2.35,2.1301,2.3,46115,0
+TPCS.US,D,20250401,000000,2.3,2.35,2.22,2.34,11963,0
+TPCS.US,D,20250402,000000,2.35,2.42,2.31,2.34,6391,0
+TPCS.US,D,20250403,000000,2.34,2.38,2.235,2.25,19763,0
+TPCS.US,D,20250404,000000,2.22,2.25,2.162,2.23,50707,0
+TPCS.US,D,20250407,000000,2.16,2.18,2.05,2.14,25762,0
+TPCS.US,D,20250408,000000,2.25,2.345,2.14,2.18,133374,0
+TPCS.US,D,20250409,000000,2.1,2.37,2.1,2.24,29464,0
+TPCS.US,D,20250410,000000,2.2744,2.2744,2.126,2.16,24615,0
+TPCS.US,D,20250411,000000,2.14,2.47,2.1,2.4,66840,0
+TPCS.US,D,20250414,000000,2.35,2.57,2.33,2.4,71676,0
+TPCS.US,D,20250415,000000,2.48,2.53,2.4,2.45,34706,0
+TPCS.US,D,20250416,000000,2.47,2.59,2.47,2.48,28604,0
+TPCS.US,D,20250417,000000,2.45,2.5,2.45,2.5,26400,0
+TPCS.US,D,20250421,000000,2.4996,2.5082,2.4,2.4066,23252,0
+TPCS.US,D,20250422,000000,2.44,2.44,2.29,2.31,17769,0
+TPCS.US,D,20250423,000000,2.34,2.4599,2.31,2.31,14945,0
+TPCS.US,D,20250424,000000,2.354,2.41,2.354,2.385,43977,0
+TPCS.US,D,20250425,000000,2.49,2.54,2.32,2.49,26941,0
+TPCS.US,D,20250428,000000,2.55,2.5773,2.42,2.46,33983,0
+TPCS.US,D,20250429,000000,2.48,2.58,2.42,2.52,66556,0
+TPCS.US,D,20250430,000000,2.47,2.5,2.44,2.44,14702,0
+TPCS.US,D,20250501,000000,2.4951,2.59,2.45,2.57,13038,0
+TPCS.US,D,20250502,000000,2.5,2.87,2.5,2.87,69170,0
+TPCS.US,D,20250505,000000,2.9,2.9754,2.75,2.95,33942,0
+TPCS.US,D,20250506,000000,2.95,2.999,2.88,2.92,20889,0
+TPCS.US,D,20250507,000000,2.93,2.993,2.83,2.86,22642,0
+TPCS.US,D,20250508,000000,2.95,3.29,2.95,3.13,144990,0
+TPCS.US,D,20250509,000000,3.17,3.34,3.128,3.17,61243,0
+TPCS.US,D,20250512,000000,3.15,3.33,3.15,3.23,24740,0
+TPCS.US,D,20250513,000000,3.25,3.44,3.16,3.39,72577,0
+TPCS.US,D,20250514,000000,3.36,3.94,3.24,3.86,184002,0
+TPCS.US,D,20250515,000000,3.88,4.14,3.81,4,141611,0
+TPCS.US,D,20250516,000000,4.02,4.1,3.79,4,175025,0
+TPCS.US,D,20250519,000000,4,4.42,4,4.37,103712,0
+TPCS.US,D,20250520,000000,4.35,4.4,4.04,4.1,60501,0
+TPCS.US,D,20250521,000000,4.1,4.25,4.01,4.01,41977,0
+TPCS.US,D,20250522,000000,4.01,4.1113,3.76,3.82,68299,0
+TPCS.US,D,20250523,000000,3.8285,3.9897,3.77,3.84,31305,0
+TPCS.US,D,20250527,000000,3.84,4,3.84,3.97,36849,0
+TPCS.US,D,20250528,000000,3.96,3.99,3.753,3.95,34728,0
+TPCS.US,D,20250529,000000,3.8975,3.8975,3.765,3.82,11013,0
+TPCS.US,D,20250530,000000,3.8,3.8399,3.78,3.78,24159,0
+TPCS.US,D,20250602,000000,3.77,3.82,3.501,3.6,59147,0
+TPCS.US,D,20250603,000000,3.51,3.7,3.4501,3.55,10508,0
+TPCS.US,D,20250604,000000,3.5665,3.77,3.5665,3.72,13141,0
+TPCS.US,D,20250605,000000,3.765,3.78,3.66,3.67,20562,0
+TPCS.US,D,20250606,000000,3.71,3.8026,3.56,3.56,22503,0
+TPCS.US,D,20250609,000000,3.59,3.75,3.57,3.71,17986,0
+TPCS.US,D,20250610,000000,3.73,3.75,3.44,3.66,42451,0
+TPCS.US,D,20250611,000000,3.52,3.563,3.29,3.42,59018,0
+TPCS.US,D,20250612,000000,3.42,3.42,3.35,3.36,7980,0
+TPCS.US,D,20250613,000000,3.395,3.4235,3.15,3.23,64905,0
+TPCS.US,D,20250616,000000,3.22,3.43,3.22,3.3,19873,0
+TPCS.US,D,20250617,000000,3.28,3.42,3.24,3.36,18817,0
+TPCS.US,D,20250618,000000,3.36,3.42,3.21,3.26,11650,0
+TPCS.US,D,20250620,000000,3.36,3.5,3.2557,3.49,30659,0
+TPCS.US,D,20250623,000000,3.585,3.95,3.58,3.61,62589,0
+TPCS.US,D,20250624,000000,3.52,3.7337,3.52,3.67,12378,0
+TPCS.US,D,20250625,000000,3.88,3.88,3.65,3.69,22128,0
+TPCS.US,D,20250626,000000,3.69,3.8015,3.5533,3.56,16273,0
+TPCS.US,D,20250627,000000,3.58,3.71,3.38,3.39,51165,0
+TPCS.US,D,20250630,000000,3.499,3.84,3.36,3.74,46672,0
+TPCS.US,D,20250701,000000,3.85,3.85,3.65,3.71,31874,0
+TPCS.US,D,20250702,000000,3.7625,3.82,3.6248,3.69,25680,0
+TPCS.US,D,20250703,000000,3.69,3.69,3.61,3.61,8528,0
+TPCS.US,D,20250707,000000,3.61,3.75,3.51,3.67,46381,0
+TPCS.US,D,20250708,000000,3.65,3.7499,3.65,3.66,17039,0
+TPCS.US,D,20250709,000000,3.6,3.68,3.45,3.63,5315,0
+TPCS.US,D,20250710,000000,3.65,3.75,3.65,3.73,31153,0
+TPCS.US,D,20250711,000000,3.6,3.75,3.5,3.6607,14894,0
+TPCS.US,D,20250714,000000,3.735,3.74,3.4387,3.61,14422,0
+TPCS.US,D,20250715,000000,3.7,3.7,3.41,3.42,132324,0
+TPCS.US,D,20250716,000000,3.48,3.5,3.4068,3.44,15491,0
+TPCS.US,D,20250717,000000,3.5,3.5462,3.36,3.36,37043,0
+TPCS.US,D,20250718,000000,3.36,3.5467,3.35,3.35,12573,0
+TPCS.US,D,20250721,000000,3.3541,3.4078,3.185,3.2,78992,0
+TPCS.US,D,20250722,000000,3.2002,3.3,3.1303,3.14,177038,0
+TPCS.US,D,20250723,000000,3.184,3.4982,3.15,3.45,194323,0
+TPCS.US,D,20250724,000000,3.44,4.08,3.3,4.05,125533,0
+TPCS.US,D,20250725,000000,4.04,4.24,3.94,4.14,78804,0
+TPCS.US,D,20250728,000000,4.2,4.425,3.85,4.26,136475,0
+TPCS.US,D,20250729,000000,4.3,4.3342,4.0516,4.2,26136,0
+TPCS.US,D,20250730,000000,4.79,4.99,4.5,4.58,99185,0
+TPCS.US,D,20250731,000000,4.75,4.75,4.26,4.3,102222,0
+TPCS.US,D,20250801,000000,4.31,4.82,4.02,4.813,136241,0
+TPCS.US,D,20250804,000000,4.85,5.6,4.85,5.6,201881,0
+TPCS.US,D,20250805,000000,5.6,5.94,5.22,5.71,119828,0
+TPCS.US,D,20250806,000000,5.66,5.8,5.35,5.49,111011,0
+TPCS.US,D,20250807,000000,5.43,5.6799,5.36,5.47,52422,0
+TPCS.US,D,20250808,000000,5.49,5.95,5.31,5.83,96059,0
+TPCS.US,D,20250811,000000,5.87,6.25,5.51,5.685,151889,0
+TPCS.US,D,20250812,000000,5.8,6.037,5.45,5.58,106666,0
+TPCS.US,D,20250813,000000,5.5,5.588,5.18,5.3,86593,0
+TPCS.US,D,20250814,000000,5.23,5.55,4.9512,5.045,46490,0
+TPCS.US,D,20250815,000000,5.01,5.565,4.91,5.49,54059,0
+TPCS.US,D,20250818,000000,5.52,5.6831,5.2,5.31,43221,0
+TPCS.US,D,20250819,000000,5.37,5.5097,5.04,5.252,27765,0
+TPCS.US,D,20250820,000000,5.14,5.45,5,5.26,78262,0
+TPCS.US,D,20250821,000000,5.09,5.49,5.09,5.318,83941,0
+TPCS.US,D,20250822,000000,4.93,5.3528,4.85,5.03,309754,0
+TPCS.US,D,20250825,000000,5.09,5.2999,5.03,5.195,94106,0
+TPCS.US,D,20250826,000000,5.1,5.2694,5.06,5.19,29964,0
+TPCS.US,D,20250827,000000,5.19,5.45,5.0623,5.36,60860,0
+TPCS.US,D,20250828,000000,5.4,5.8,5.4,5.65,135130,0
+TPCS.US,D,20250829,000000,5.6,5.74,5.2035,5.45,62042,0
+TPCS.US,D,20250902,000000,5.45,5.77,5.45,5.51,50002,0
+TPCS.US,D,20250903,000000,5.57,5.82,5.51,5.64,56862,0
+TPCS.US,D,20250904,000000,5.69,5.69,5.3,5.35,30713,0
+TPCS.US,D,20250905,000000,5.49,5.5,5.1008,5.245,35426,0
+TPCS.US,D,20250908,000000,5.28,5.45,5.25,5.34,19524,0
+TPCS.US,D,20250909,000000,5.5,5.5,5.3,5.42,29885,0
+TPCS.US,D,20250910,000000,5.4,5.4885,5.3524,5.48,13150,0
+TPCS.US,D,20250911,000000,5.45,5.5,5.35,5.45,30790,0
+TPCS.US,D,20250912,000000,5.37,5.45,5.26,5.31,31719,0
+TPCS.US,D,20250915,000000,5.38,5.4452,5.3424,5.415,16994,0
+TPCS.US,D,20250916,000000,5.388,5.5,5.35,5.5,9595,0
+TPCS.US,D,20250917,000000,5.49,5.5,5.3627,5.435,2887,0
+TPCS.US,D,20250918,000000,5.43,5.43,5.28,5.42,27641,0
+TPCS.US,D,20250919,000000,5.4,5.4495,5.31,5.43,35596,0
+TPCS.US,D,20250922,000000,5.33,5.4441,5.15,5.26,84509,0
+TPCS.US,D,20250923,000000,5.21,5.2913,5.07,5.14,39770,0
+TPCS.US,D,20250924,000000,5.11,5.2326,5.11,5.195,3911,0
+TPCS.US,D,20250925,000000,5.12,5.25,5.12,5.16,13117,0
+TPCS.US,D,20250926,000000,5.1601,5.1887,5.06,5.07,26552,0
+TPCS.US,D,20250929,000000,5.25,5.4499,5.17,5.35,60119,0
+TPCS.US,D,20250930,000000,5.28,5.4,5.21,5.33,20943,0
+TPCS.US,D,20251001,000000,5.22,5.33,5.1001,5.285,41309,0
+TPCS.US,D,20251002,000000,5.34,5.34,5.2,5.23,8247,0
+TPCS.US,D,20251003,000000,5.21,5.65,5.175,5.551,71194,0
+TPCS.US,D,20251006,000000,5.57,5.6699,5.46,5.58,38572,0
+TPCS.US,D,20251007,000000,5.58,5.64,5.41,5.48,31275,0
+TPCS.US,D,20251008,000000,5.45,5.6406,5.3201,5.53,17763,0
+TPCS.US,D,20251009,000000,5.49,5.565,5.45,5.565,9062,0
+TPCS.US,D,20251010,000000,5.56,5.56,5.14,5.17,45091,0
+TPCS.US,D,20251013,000000,5.22,5.36,5.1,5.21,21244,0
+TPCS.US,D,20251014,000000,5.205,5.2716,5.09,5.23,12802,0
+TPCS.US,D,20251015,000000,5.33,5.405,5.07,5.149,31853,0
+TPCS.US,D,20251016,000000,5.1,5.32,4.96,5,63218,0
+TPCS.US,D,20251017,000000,5,5.2,4.72,4.809,13661,0
+TPCS.US,D,20251020,000000,5,5.151,4.85,4.96,48382,0
+TPCS.US,D,20251021,000000,5.075,5.09,4.8101,4.85,16340,0
+TPCS.US,D,20251022,000000,4.82,4.99,4.75,4.75,10939,0
+TPCS.US,D,20251023,000000,4.77,4.92,4.6,4.73,36646,0
+TPCS.US,D,20251024,000000,4.8755,5.22,4.8755,5.09,33325,0
+TPCS.US,D,20251027,000000,5.23,5.23,4.67,4.84,47843,0
+TPCS.US,D,20251028,000000,5.0216,5.0216,4.56,4.57,39129,0
+TPCS.US,D,20251029,000000,4.55,4.7407,4.5,4.51,25622,0
+TPCS.US,D,20251030,000000,4.5501,4.74,4.5,4.69,18438,0
+TPCS.US,D,20251031,000000,4.69,4.99,4.5502,4.99,61842,0
+TPCS.US,D,20251103,000000,4.86,4.9,4.6201,4.7,30782,0
+TPCS.US,D,20251104,000000,4.62,4.74,4.57,4.57,12803,0
+TPCS.US,D,20251105,000000,4.6001,4.7217,4.51,4.52,28562,0
+TPCS.US,D,20251106,000000,4.49,4.714,4.12,4.28,43620,0
+TPCS.US,D,20251107,000000,4.28,4.75,4.28,4.7251,49253,0
+TPCS.US,D,20251110,000000,4.96,4.96,4.625,4.67,25308,0
+TPCS.US,D,20251111,000000,4.6723,4.7491,4.4101,4.42,41486,0
+TPCS.US,D,20251112,000000,4.51,4.51,4.29,4.29,16175,0
+TPCS.US,D,20251113,000000,4.47,4.62,4.365,4.48,90636,0
+TPCS.US,D,20251114,000000,4.48,5,4.42,4.72,279530,0
+TPCS.US,D,20251117,000000,5,5,4.4244,4.49,26321,0
+TPCS.US,D,20251118,000000,4.4001,4.4899,4.21,4.31,123283,0
+TPCS.US,D,20251119,000000,4.3,4.4934,4.23,4.25,35942,0
+TPCS.US,D,20251120,000000,4.35,4.4125,4.12,4.12,49357,0
+TPCS.US,D,20251121,000000,4.2,4.505,4.11,4.34,64663,0
+TPCS.US,D,20251124,000000,4.37,4.66,4.31,4.64,55267,0
+TPCS.US,D,20251125,000000,4.66,4.66,4.51,4.64,19374,0
+TPCS.US,D,20251126,000000,4.64,4.73,4.53,4.53,22293,0
+TPCS.US,D,20251128,000000,4.4981,4.6799,4.41,4.54,22463,0
+TPCS.US,D,20251201,000000,4.62,4.7,4.49,4.51,29679,0
+TPCS.US,D,20251202,000000,4.57,4.614,4.41,4.545,24636,0
+TPCS.US,D,20251203,000000,4.576,4.61,4.4338,4.555,7354,0
+TPCS.US,D,20251204,000000,4.59,4.61,4.5506,4.61,790,0
+TPCS.US,D,20251205,000000,4.57,4.68,4.49,4.56,2378,0
+TPCS.US,D,20251208,000000,4.51,4.525,4.3,4.39,29271,0
+TPCS.US,D,20251209,000000,4.41,4.46,4.27,4.35,27056,0
+TPCS.US,D,20251210,000000,4.32,4.46,4.05,4.08,92675,0
+TPCS.US,D,20251211,000000,4.1,4.35,4.1,4.35,45903,0
+TPCS.US,D,20251212,000000,4.39,4.4499,4.32,4.43,23311,0
+TPCS.US,D,20251215,000000,4.47,4.58,4.3992,4.5,33172,0
+TPCS.US,D,20251216,000000,4.5,4.59,4.256,4.455,17789,0
+TPCS.US,D,20251217,000000,4.44,4.74,4.32,4.575,26573,0
+TPCS.US,D,20251218,000000,4.55,4.64,4.24,4.6,56374,0
+TPCS.US,D,20251219,000000,4.55,4.64,4.41,4.6,22448,0
+TPCS.US,D,20251222,000000,4.54,4.69,4.4801,4.6,39830,0
+TPCS.US,D,20251223,000000,4.61,4.84,4.6,4.61,49178,0
+TPCS.US,D,20251224,000000,4.65,4.8512,4.56,4.66,14927,0
+TPCS.US,D,20251226,000000,4.6,4.98,4.5789,4.88,48139,0
+TPCS.US,D,20251229,000000,4.8,5.0678,4.755,4.925,62485,0
+TPCS.US,D,20251230,000000,4.885,4.95,4.73,4.82,30346,0
+TPCS.US,D,20251231,000000,4.82,4.93,4.614,4.83,59214,0
+TPCS.US,D,20260102,000000,4.793,4.95,4.59,4.95,41385,0
+TPCS.US,D,20260105,000000,4.95,5.2,4.8369,4.98,108194,0
+TPCS.US,D,20260106,000000,5.03,5.21,4.9,5.03,64069,0
+TPCS.US,D,20260107,000000,5.09,5.29,5.03,5.12,52559,0
+TPCS.US,D,20260108,000000,5.32,5.69,5.27,5.32,63479,0
+TPCS.US,D,20260109,000000,5.24,5.4699,5.05,5.06,39924,0
+TPCS.US,D,20260112,000000,5.05,5.1081,4.855,4.91,12936,0
+TPCS.US,D,20260113,000000,4.9,5.12,4.86,4.95,32730,0
+TPCS.US,D,20260114,000000,4.92,5.12,4.9,5,19488,0
+TPCS.US,D,20260115,000000,5,5.33,4.95,5.05,23830,0
+TPCS.US,D,20260116,000000,5.11,5.1999,5,5.01,11267,0
+TPCS.US,D,20260120,000000,4.96,5,4.8,4.82,18712,0
+TPCS.US,D,20260121,000000,4.88,4.95,4.75,4.76,8621,0
+TPCS.US,D,20260122,000000,4.84,5.04,4.77,4.81,7708,0
+TPCS.US,D,20260123,000000,4.8099,5.0317,4.8,4.88,17864,0
+TPCS.US,D,20260126,000000,4.85,4.94,4.82,4.83,14967,0
+TPCS.US,D,20260127,000000,4.84,5.03,4.83,4.83,20756,0
+TPCS.US,D,20260128,000000,4.83,4.95,4.83,4.95,3550,0
+TPCS.US,D,20260129,000000,4.88,4.96,4.7,4.93,12508,0
+TPCS.US,D,20260130,000000,4.95,4.95,4.72,4.77,8763,0
+TPCS.US,D,20260202,000000,4.75,4.86,4.5,4.5,46468,0
+TPCS.US,D,20260203,000000,4.5,4.89,4.4,4.87,24489,0
+TPCS.US,D,20260204,000000,4.61,4.89,4.576,4.63,10945,0
+TPCS.US,D,20260205,000000,4.545,4.62,4.46,4.51,15723,0
+TPCS.US,D,20260206,000000,4.6,4.82,4.45,4.45,11549,0
+TPCS.US,D,20260209,000000,4.48,4.6768,4.48,4.6,3322,0
+TPCS.US,D,20260210,000000,4.6496,4.87,4.6001,4.68,5909,0
+TPCS.US,D,20260211,000000,4.71,4.71,4.54,4.65,17904,0
+TPCS.US,D,20260212,000000,4.65,4.65,4.52,4.52,4203,0
+TPCS.US,D,20260213,000000,4.475,4.636,4.475,4.54,5905,0
+TPCS.US,D,20260217,000000,4.62,4.62,4.45,4.45,29425,0
+TPCS.US,D,20260218,000000,4.09,4.34,3.672,4.0681,234435,0

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

@@ -0,0 +1,1028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPG.US,D,20220113,000000,31.8416,33.7617,31.3976,32.8064,15471663.514337,0
+TPG.US,D,20220114,000000,32.3711,32.7003,31.2144,31.639,3143434.4375654,0
+TPG.US,D,20220118,000000,31.3205,34.1573,31.1179,32.4688,2675979.2489367,0
+TPG.US,D,20220119,000000,32.2757,33.3275,31.9766,32.8064,1623382.4458353,0
+TPG.US,D,20220120,000000,32.8064,33.945,32.5749,32.6231,5018512.7609968,0
+TPG.US,D,20220121,000000,32.4012,32.6905,31.6485,32.2082,1577051.9982026,0
+TPG.US,D,20220124,000000,31.6002,31.6002,29.0626,30.6064,2643949.844765,0
+TPG.US,D,20220125,000000,30.7126,31.6389,29.9117,30.4907,855400.14077022,0
+TPG.US,D,20220126,000000,30.9538,32.2274,30.4038,30.8863,955216.22148769,0
+TPG.US,D,20220127,000000,31.3205,32.1889,31.2336,31.3591,379789.6574828,0
+TPG.US,D,20220128,000000,31.2144,31.774,30.6739,31.6775,262132.25035167,0
+TPG.US,D,20220131,000000,31.5038,32.517,31.3592,32.3915,690658.83585819,0
+TPG.US,D,20220201,000000,32.324,33.3757,31.9939,33.2212,374579.76216584,0
+TPG.US,D,20220202,000000,33.4047,33.8293,32.6134,33.6652,529457.81389875,0
+TPG.US,D,20220203,000000,33.4529,33.4529,30.9924,31.5907,933128.83557264,0
+TPG.US,D,20220204,000000,32.1213,32.681,31.5038,31.9187,286080.97941159,0
+TPG.US,D,20220207,000000,32.1309,32.8354,31.1468,31.3976,898204.81480662,0
+TPG.US,D,20220208,000000,31.7643,31.974,29.6801,29.9021,1129556.5020166,0
+TPG.US,D,20220209,000000,29.8539,31.7161,29.8433,31.2626,440988.04985724,0
+TPG.US,D,20220210,000000,31.2723,31.7933,30.317,30.3941,523014.62329092,0
+TPG.US,D,20220211,000000,30.4231,30.7898,29.4775,29.9021,607553.38814063,0
+TPG.US,D,20220214,000000,29.8249,30.1144,28.5705,28.9565,800959.99931321,0
+TPG.US,D,20220215,000000,29.4197,30.0565,29.0723,29.7863,413609.93078263,0
+TPG.US,D,20220216,000000,30.153,30.4617,29.2171,30.3556,403919.75349726,0
+TPG.US,D,20220217,000000,29.9504,30.2976,27.7503,28.2425,691430.94089323,0
+TPG.US,D,20220218,000000,28.0881,29.1302,27.6925,28.1364,682673.50794548,0
+TPG.US,D,20220222,000000,28.117,28.889,27.6925,27.7889,458319.47603298,0
+TPG.US,D,20220223,000000,28.1943,29.053,27.7889,28.5223,825971.02053543,0
+TPG.US,D,20220224,000000,27.8083,29.574,26.9399,29.2073,1219194.2692453,0
+TPG.US,D,20220225,000000,29.4582,30.0758,28.9371,29.796,427972.12081692,0
+TPG.US,D,20220228,000000,29.574,30.5293,28.0688,29.6609,745722.87963882,0
+TPG.US,D,20220301,000000,29.5933,29.8441,28.5126,28.6574,300167.49167499,0
+TPG.US,D,20220302,000000,28.7925,30.5389,28.4644,30.2976,455481.86048139,0
+TPG.US,D,20220303,000000,30.2881,30.3459,28.7442,29.1494,462675.3920897,0
+TPG.US,D,20220304,000000,28.7827,29.2846,27.7802,28.1749,612447.1867654,0
+TPG.US,D,20220307,000000,28.3679,28.6574,27.21,27.2872,994819.50968082,0
+TPG.US,D,20220308,000000,27.239,27.5766,26.5733,26.9785,527711.50922219,0
+TPG.US,D,20220309,000000,27.6153,28.561,27.21,28.3004,563525.78263935,0
+TPG.US,D,20220310,000000,28.1074,28.3969,27.4995,28.0688,580105.831432,0
+TPG.US,D,20220311,000000,28.474,28.9082,27.8372,27.8951,310876.43305357,0
+TPG.US,D,20220314,000000,28.0881,28.1412,25.8109,25.9461,469869.96008062,0
+TPG.US,D,20220315,000000,26.0522,26.6888,25.5697,26.4189,1109067.2180666,0
+TPG.US,D,20220316,000000,26.8144,29.0819,26.5153,28.3775,833491.01266191,0
+TPG.US,D,20220317,000000,28.1749,29.8056,27.9433,29.2652,686505.01440795,0
+TPG.US,D,20220318,000000,29.0626,29.7669,28.1074,28.7345,3584078.4084003,0
+TPG.US,D,20220321,000000,29.0241,29.381,28.3196,29.0241,464368.8412538,0
+TPG.US,D,20220322,000000,29.053,30.3459,28.7732,29.4775,550771.02201356,0
+TPG.US,D,20220323,000000,29.4099,29.6464,28.6477,28.7249,251333.14368713,0
+TPG.US,D,20220324,000000,29.3328,29.8249,28.7636,29.0337,443424.58534364,0
+TPG.US,D,20220325,000000,29.053,29.6995,27.6539,28.9371,993605.90565931,0
+TPG.US,D,20220328,000000,28.8792,29.267,27.9529,28.4836,1038428.4166128,0
+TPG.US,D,20220329,000000,28.9082,30.5293,28.6477,30.153,775891.97704812,0
+TPG.US,D,20220330,000000,30.1626,30.3382,28.6187,29.1881,767043.34243182,0
+TPG.US,D,20220331,000000,29.1494,30.4811,28.561,29.0819,481395.57094592,0
+TPG.US,D,20220401,000000,29.4293,29.9117,29.0482,29.7669,511047.51343915,0
+TPG.US,D,20220404,000000,29.9117,30.3073,29.3038,30.1336,227740.9302407,0
+TPG.US,D,20220405,000000,30.2397,30.2397,28.503,28.9854,449536.1335203,0
+TPG.US,D,20220406,000000,28.7056,28.8407,27.4561,27.6248,494014.56545144,0
+TPG.US,D,20220407,000000,27.6636,28.2135,27.0798,28.0592,368788.45621176,0
+TPG.US,D,20220408,000000,27.9916,28.7442,27.3868,27.6057,227905.71507368,0
+TPG.US,D,20220411,000000,27.3258,27.5285,26.5346,26.6504,418304.7439487,0
+TPG.US,D,20220412,000000,26.9399,27.3355,26.3898,26.5539,338854.61765205,0
+TPG.US,D,20220413,000000,26.5539,27.6636,26.1583,27.5574,468908.19703027,0
+TPG.US,D,20220414,000000,27.6442,27.6442,27.0074,27.0942,269509.22167973,0
+TPG.US,D,20220418,000000,26.8916,27.1231,26.0811,26.3416,431405.65636199,0
+TPG.US,D,20220419,000000,26.2066,27.5477,26.0907,27.5381,615321.07570789,0
+TPG.US,D,20220420,000000,27.7889,28.3196,26.9205,27.5188,530976.11440389,0
+TPG.US,D,20220421,000000,27.9433,28.1267,25.5794,26.0715,587038.19462578,0
+TPG.US,D,20220422,000000,25.8495,26.3821,24.9715,25.618,465722.35692596,0
+TPG.US,D,20220425,000000,25.2513,26.0281,24.9426,25.9846,337459.646676,0
+TPG.US,D,20220426,000000,25.8206,25.8591,24.6338,24.6723,433639.06085932,0
+TPG.US,D,20220427,000000,24.6048,25.2513,24.2489,24.8074,376319.84854681,0
+TPG.US,D,20220428,000000,25.1741,25.4427,24.5276,25.2128,622059.63535596,0
+TPG.US,D,20220429,000000,25.0873,25.6276,24.4312,24.5083,281246.25459488,0
+TPG.US,D,20220502,000000,24.4312,25.4154,24.4312,25.2319,440094.68805831,0
+TPG.US,D,20220503,000000,25.0873,25.9074,24.9426,25.4828,412262.63340606,0
+TPG.US,D,20220504,000000,25.6373,26.7565,25.3767,26.5153,548806.04060897,0
+TPG.US,D,20220505,000000,26.2066,26.7469,24.7302,25.0969,967768.88750698,0
+TPG.US,D,20220506,000000,25.1258,25.4443,24.1514,24.9811,432726.00779104,0
+TPG.US,D,20220509,000000,24.2864,24.9039,24.0259,24.325,792260.60379092,0
+TPG.US,D,20220510,000000,24.9618,25.7337,24.4795,25.2995,870655.69260344,0
+TPG.US,D,20220511,000000,25.4345,25.4828,24.8074,25.1065,554550.70934617,0
+TPG.US,D,20220512,000000,24.7495,25.2899,23.9101,25.2128,507219.11612448,0
+TPG.US,D,20220513,000000,25.7626,26.7565,25.5794,26.6987,604140.58024751,0
+TPG.US,D,20220516,000000,26.7083,26.7565,25.8206,26.0715,347495.97574889,0
+TPG.US,D,20220517,000000,26.5153,27.5092,26.1583,27.3066,374605.67173077,0
+TPG.US,D,20220518,000000,27.4705,27.8662,26.1583,26.2548,357920.94829579,0
+TPG.US,D,20220519,000000,25.9214,26.245,25.2838,25.4604,327615.30586099,0
+TPG.US,D,20220520,000000,25.8233,26.7425,25.3919,26.5196,308704.34424198,0
+TPG.US,D,20220523,000000,26.9119,27.3728,26.5097,27.3238,290309.3122385,0
+TPG.US,D,20220524,000000,26.9708,27.3042,25.9998,27.0787,299366.62997515,0
+TPG.US,D,20220525,000000,26.8432,28.1379,26.8432,27.7946,340326.95510368,0
+TPG.US,D,20220526,000000,27.9514,29.9228,27.5052,28.5791,423013.34279406,0
+TPG.US,D,20220527,000000,28.7851,29.3246,28.687,29.2363,149558.41107868,0
+TPG.US,D,20220531,000000,29.0107,29.0107,27.6573,28.6086,963128.43358078,0
+TPG.US,D,20220601,000000,28.6086,28.6969,27.4807,28.1476,390665.77944888,0
+TPG.US,D,20220602,000000,28.0005,28.9322,27.7456,28.4418,325979.82937224,0
+TPG.US,D,20220603,000000,28.2163,28.2163,27.4905,28.0495,343381.74784701,0
+TPG.US,D,20220606,000000,28.6282,28.7753,27.9417,28.3144,181503.22304415,0
+TPG.US,D,20220607,000000,28.0201,28.5988,27.6278,27.6769,573300.7848512,0
+TPG.US,D,20220608,000000,27.5984,28.1771,27.265,27.8829,326903.60848621,0
+TPG.US,D,20220609,000000,27.667,27.9514,27.0492,27.0492,284087.56813977,0
+TPG.US,D,20220610,000000,25.99,26.9903,25.5879,25.6565,324749.14351069,0
+TPG.US,D,20220613,000000,24.8425,25.0975,23.9206,24.0677,523179.14036392,0
+TPG.US,D,20220614,000000,24.1364,24.3816,23.3811,23.6166,487733.96007807,0
+TPG.US,D,20220615,000000,23.95,25.0093,23.6263,24.509,752354.8716572,0
+TPG.US,D,20220616,000000,23.6754,24.4061,22.8516,23.1752,373127.23139213,0
+TPG.US,D,20220617,000000,23.1556,24.0677,23.0575,23.6656,1123085.987246,0
+TPG.US,D,20220621,000000,24.509,24.509,23.4302,23.5479,582411.12302265,0
+TPG.US,D,20220622,000000,23.2046,23.7441,23.1065,23.2635,563535.84823476,0
+TPG.US,D,20220623,000000,23.2635,24.1069,23.0772,24.0775,370519.03384959,0
+TPG.US,D,20220624,000000,24.5189,25.7742,24.1069,25.274,449320.65506731,0
+TPG.US,D,20220627,000000,25.3623,25.6663,24.9504,25.1171,436858.81364242,0
+TPG.US,D,20220628,000000,25.3819,25.9606,24.5237,25.0779,542889.48699988,0
+TPG.US,D,20220629,000000,24.9798,24.9798,23.7244,23.8225,878683.19492837,0
+TPG.US,D,20220630,000000,23.5381,24.0873,22.6456,23.4498,530600.98161182,0
+TPG.US,D,20220701,000000,23.3125,23.8765,22.9791,23.8617,508379.30168921,0
+TPG.US,D,20220705,000000,23.489,24.5189,22.7536,24.4992,254758.09108306,0
+TPG.US,D,20220706,000000,24.5973,25.0093,23.8225,24.1167,334188.82015213,0
+TPG.US,D,20220707,000000,24.46,24.9798,24.2148,24.9112,303024.02035243,0
+TPG.US,D,20220708,000000,24.8228,24.9307,23.646,24.1854,419464.03253387,0
+TPG.US,D,20220711,000000,23.95,24.7249,23.3517,24.0677,275381.00097178,0
+TPG.US,D,20220712,000000,24.1167,24.8621,24.1167,24.4403,385295.42117815,0
+TPG.US,D,20220713,000000,23.9598,24.4011,23.6411,23.9696,328320.88549329,0
+TPG.US,D,20220714,000000,23.8421,24.0432,22.9986,23.4302,475286.39338562,0
+TPG.US,D,20220715,000000,23.7048,24.8425,23.44,24.6562,398480.17583903,0
+TPG.US,D,20220718,000000,24.8131,25.6565,24.5139,24.5973,391682.34432375,0
+TPG.US,D,20220719,000000,24.9307,26.039,24.7542,25.6957,417276.93959847,0
+TPG.US,D,20220720,000000,25.5584,27.0198,25.516,26.5392,746711.25422251,0
+TPG.US,D,20220721,000000,26.451,27.0688,25.6663,26.853,471399.58766547,0
+TPG.US,D,20220722,000000,26.8628,26.9609,25.6272,26.4019,361849.17313646,0
+TPG.US,D,20220725,000000,26.4607,26.7451,26.1371,26.3136,170020.22041551,0
+TPG.US,D,20220726,000000,26.2058,26.3234,25.6173,25.7252,215037.62842979,0
+TPG.US,D,20220727,000000,26.0782,26.7844,25.6957,26.6863,266881.41742425,0
+TPG.US,D,20220728,000000,26.6569,27.6867,26.3039,27.5984,453040.24249311,0
+TPG.US,D,20220729,000000,27.7063,28.2359,27.5984,27.9711,195989.01760506,0
+TPG.US,D,20220801,000000,27.6475,28.2555,27.0393,27.7553,400033.06280435,0
+TPG.US,D,20220802,000000,27.4415,27.7807,27.1374,27.1865,285754.65296465,0
+TPG.US,D,20220803,000000,27.5592,28.074,27.2257,27.6867,414252.73556753,0
+TPG.US,D,20220804,000000,27.8338,28.8145,27.8338,28.4811,343249.19676001,0
+TPG.US,D,20220805,000000,28.1476,28.7459,27.9025,28.6282,843342.01626463,0
+TPG.US,D,20220808,000000,29.148,30.0405,29.1343,29.7266,916982.30207957,0
+TPG.US,D,20220809,000000,30.3838,31.031,29.1284,30.3249,663034.81187466,0
+TPG.US,D,20220810,000000,31.188,32.2374,30.7564,31.6489,586111.33759727,0
+TPG.US,D,20220811,000000,31.8647,32.2178,31.1781,31.3645,454395.32245168,0
+TPG.US,D,20220812,000000,31.6685,31.9726,31.1095,31.8549,503705.34643706,0
+TPG.US,D,20220815,000000,31.443,32.9337,31.4242,32.4727,537561.95292648,0
+TPG.US,D,20220816,000000,32.2472,32.4237,31.8255,32.0609,358396.72713215,0
+TPG.US,D,20220817,000000,31.7274,32.2374,31.4822,31.7666,542217.55495119,0
+TPG.US,D,20220818,000000,31.5681,32.263,31.5681,32.1836,317545.90279436,0
+TPG.US,D,20220819,000000,31.7666,31.8423,30.9228,30.9625,281263.28906202,0
+TPG.US,D,20220822,000000,30.5754,30.7739,29.95,30.2081,538465.09465436,0
+TPG.US,D,20220823,000000,30.1684,31.0817,30.1684,31.032,342445.49872518,0
+TPG.US,D,20220824,000000,31.0221,31.8857,30.9873,31.3596,378934.61853269,0
+TPG.US,D,20220825,000000,31.6078,32.0545,31.3398,31.6276,309390.42384559,0
+TPG.US,D,20220826,000000,31.5979,31.6078,29.7216,29.8308,402452.13477999,0
+TPG.US,D,20220829,000000,29.4536,29.7117,29.3047,29.3841,326412.56851906,0
+TPG.US,D,20220830,000000,29.533,29.6025,28.9027,29.4933,264760.93528992,0
+TPG.US,D,20220831,000000,29.7713,29.8209,29.1111,29.1459,445480.94941648,0
+TPG.US,D,20220901,000000,29.0863,29.27,28.3467,29.0565,455963.39926097,0
+TPG.US,D,20220902,000000,29.4338,29.8308,28.7885,28.9176,383810.17659989,0
+TPG.US,D,20220906,000000,29.1062,30.2081,28.7885,30.0195,812215.59196737,0
+TPG.US,D,20220907,000000,29.7911,31.032,29.7911,30.9327,574565.37863254,0
+TPG.US,D,20220908,000000,30.7838,31.1809,30.1485,30.7938,669999.39106452,0
+TPG.US,D,20220909,000000,30.9129,33.0274,30.9129,32.531,887210.53969199,0
+TPG.US,D,20220912,000000,32.6601,33.2517,31.9751,32.5707,720754.55495213,0
+TPG.US,D,20220913,000000,31.4291,31.9751,30.9427,31.1809,1082127.0909758,0
+TPG.US,D,20220914,000000,31.3993,31.8758,30.8136,31.1809,1393467.7380483,0
+TPG.US,D,20220915,000000,31.0022,31.6177,30.8136,31.2206,1318068.8442937,0
+TPG.US,D,20220916,000000,30.6746,31.4986,30.3818,30.5952,3063451.1401233,0
+TPG.US,D,20220919,000000,30.0989,31.3993,30.0989,30.9327,977314.68069141,0
+TPG.US,D,20220920,000000,30.5257,31.032,29.7713,30.0095,1048644.901092,0
+TPG.US,D,20220921,000000,30.1684,30.5654,29.0863,29.0863,347380.49024816,0
+TPG.US,D,20220922,000000,29.0962,29.0962,28.2921,28.5602,546783.76376985,0
+TPG.US,D,20220923,000000,28.2028,28.2028,27.0413,27.5178,926670.32494169,0
+TPG.US,D,20220926,000000,27.5476,28.2624,27.1108,27.2796,583598.25656407,0
+TPG.US,D,20220927,000000,27.7561,27.9447,26.8726,27.4881,464817.97682517,0
+TPG.US,D,20220928,000000,27.7362,28.58,27.5575,28.3616,539254.85447351,0
+TPG.US,D,20220929,000000,28.044,28.044,27.3888,27.6866,593754.32607513,0
+TPG.US,D,20220930,000000,27.7064,28.0936,27.1406,27.637,552310.06781048,0
+TPG.US,D,20221003,000000,28.173,28.8778,27.6568,28.2822,416879.3543334,0
+TPG.US,D,20221004,000000,29.0962,30.1287,28.8084,30.0095,576442.06554973,0
+TPG.US,D,20221005,000000,29.3543,30.6548,29.0019,29.2154,536197.55721442,0
+TPG.US,D,20221006,000000,29.1757,29.7216,29.0367,29.2054,512016.19948648,0
+TPG.US,D,20221007,000000,28.858,28.9473,28.312,28.5999,357475.11161003,0
+TPG.US,D,20221010,000000,28.9275,29.1955,28.3219,28.858,329149.52952497,0
+TPG.US,D,20221011,000000,28.7984,29.1161,28.044,28.2524,497937.52189408,0
+TPG.US,D,20221012,000000,28.2723,28.9473,27.6767,28.4907,408759.1325194,0
+TPG.US,D,20221013,000000,27.5476,29.2303,26.7336,29.1161,407510.02260136,0
+TPG.US,D,20221014,000000,28.8977,29.4635,27.3789,27.3987,547443.57586365,0
+TPG.US,D,20221017,000000,27.627,28.2921,27.5476,27.9546,316752.11358838,0
+TPG.US,D,20221018,000000,28.8679,29.3345,28.3219,28.6495,296484.29782141,0
+TPG.US,D,20221019,000000,28.2028,28.5403,27.766,28.034,182704.48714151,0
+TPG.US,D,20221020,000000,27.9745,28.3517,26.8527,26.9718,244477.00197562,0
+TPG.US,D,20221021,000000,26.9818,27.8156,26.8229,27.7561,388017.86379962,0
+TPG.US,D,20221024,000000,27.8057,28.4411,27.4434,28.2921,275543.57445343,0
+TPG.US,D,20221025,000000,28.2921,29.5827,28.2921,29.4834,320352.37072313,0
+TPG.US,D,20221026,000000,29.3941,29.8606,29.1657,29.2849,317012.00903907,0
+TPG.US,D,20221027,000000,29.4933,30.079,29.126,29.7514,295721.73636338,0
+TPG.US,D,20221028,000000,29.7812,30.6449,29.7812,30.3868,260524.03503565,0
+TPG.US,D,20221031,000000,29.9996,30.625,29.811,30.5257,388947.6448112,0
+TPG.US,D,20221101,000000,30.7739,31.8857,30.5853,31.4887,388076.28990869,0
+TPG.US,D,20221102,000000,31.31,32.3027,31.032,31.0916,390323.68041446,0
+TPG.US,D,20221103,000000,30.7243,30.903,30.0095,30.0393,360185.88160153,0
+TPG.US,D,20221104,000000,30.0492,31.99,30.0492,31.7071,411790.23876407,0
+TPG.US,D,20221107,000000,31.846,32.7395,31.5681,32.6998,620827.77620203,0
+TPG.US,D,20221108,000000,32.7593,32.7593,31.5284,32.1438,680956.30120852,0
+TPG.US,D,20221109,000000,31.1908,35.2808,30.8732,35.1716,1582657.5232965,0
+TPG.US,D,20221110,000000,36.4224,40.7804,36.2338,40.3833,1671645.5241434,0
+TPG.US,D,20221111,000000,40.1351,44.106,39.5494,41.4753,2433769.7937038,0
+TPG.US,D,20221114,000000,40.9591,41.376,38.1795,38.2391,1537257.4145092,0
+TPG.US,D,20221115,000000,40.016,40.016,37.7924,38.6163,1186526.4891099,0
+TPG.US,D,20221116,000000,38.2589,38.383,36.3529,36.3728,1059783.1336434,0
+TPG.US,D,20221117,000000,35.7772,36.0055,34.6951,35.39,877320.40971187,0
+TPG.US,D,20221118,000000,35.67,35.935,34.61,35.43,551262,0
+TPG.US,D,20221121,000000,35.12,35.76,34.85,35.57,395760,0
+TPG.US,D,20221122,000000,35.64,36.28,34.94,35.54,790202,0
+TPG.US,D,20221123,000000,35.5,35.98,35,35.36,586872,0
+TPG.US,D,20221125,000000,35.14,35.415,34.88,35,223523,0
+TPG.US,D,20221128,000000,34.58,34.7,33.6,33.73,497546,0
+TPG.US,D,20221129,000000,33.57,33.975,32.7654,33.12,1044873,0
+TPG.US,D,20221130,000000,33.22,33.76,32.27,33.3,954221,0
+TPG.US,D,20221201,000000,33.46,33.73,32.66,33.23,1273830,0
+TPG.US,D,20221202,000000,32.7,33.085,32.19,32.47,1094548,0
+TPG.US,D,20221205,000000,32.41,32.5027,30.99,31.52,667427,0
+TPG.US,D,20221206,000000,31.48,32.16,30.93,31.66,818664,0
+TPG.US,D,20221207,000000,31.44,32.1,31.29,31.73,521032,0
+TPG.US,D,20221208,000000,31.87,32.7,31.46,31.92,636856,0
+TPG.US,D,20221209,000000,31.7,32.07,31.54,31.88,344966,0
+TPG.US,D,20221212,000000,31.78,32.49,31.3,32.42,525744,0
+TPG.US,D,20221213,000000,33.64,33.9175,32.39,32.77,722995,0
+TPG.US,D,20221214,000000,32.69,32.99,31.31,31.85,406282,0
+TPG.US,D,20221215,000000,31.23,32.4495,30.6,30.79,578099,0
+TPG.US,D,20221216,000000,30.24,30.64,29.78,30.36,805140,0
+TPG.US,D,20221219,000000,30.14,30.305,29.31,29.55,459974,0
+TPG.US,D,20221220,000000,29.34,29.86,29.3,29.43,297818,0
+TPG.US,D,20221221,000000,29.88,30.05,29.2,29.29,441542,0
+TPG.US,D,20221222,000000,28.96,28.96,27.96,28.02,469089,0
+TPG.US,D,20221223,000000,28.13,28.34,27.51,28.14,228914,0
+TPG.US,D,20221227,000000,28.23,28.405,27.66,28.11,221444,0
+TPG.US,D,20221228,000000,28.1,28.145,27.49,27.68,326724,0
+TPG.US,D,20221229,000000,28.01,28.75,27.79,28.24,289911,0
+TPG.US,D,20221230,000000,27.77,28.2,27.49,27.83,230244,0
+TPG.US,D,20230103,000000,28.45,28.83,27.9,28.36,261427,0
+TPG.US,D,20230104,000000,28.62,29.91,28.31,29.79,646697,0
+TPG.US,D,20230105,000000,29.4,30.11,29.03,30.05,591152,0
+TPG.US,D,20230106,000000,30.43,30.94,30.13,30.29,403483,0
+TPG.US,D,20230109,000000,30.73,32.41,30.58,30.84,903622,0
+TPG.US,D,20230110,000000,30.69,32.5,30.6,32.46,477967,0
+TPG.US,D,20230111,000000,32.5,33.64,32.455,33.45,707948,0
+TPG.US,D,20230112,000000,33.86,34.3,32.66,33.9,772193,0
+TPG.US,D,20230113,000000,33.42,34.54,33.155,34.3,630459,0
+TPG.US,D,20230117,000000,34.07,34.075,32.845,33.26,410716,0
+TPG.US,D,20230118,000000,33.5,33.93,32.95,32.95,377267,0
+TPG.US,D,20230119,000000,32.66,32.95,31.9,32.06,393715,0
+TPG.US,D,20230120,000000,32.3,32.67,32.07,32.52,353637,0
+TPG.US,D,20230123,000000,32.65,33.16,32.315,32.88,376608,0
+TPG.US,D,20230124,000000,31.88,32.58,31.55,31.59,432767,0
+TPG.US,D,20230125,000000,31.13,32.01,30.51,31.91,306557,0
+TPG.US,D,20230126,000000,32.19,32.48,31.7758,32.36,375018,0
+TPG.US,D,20230127,000000,32.36,32.6,32.07,32.31,208653,0
+TPG.US,D,20230130,000000,32,32.31,30.85,31.43,168496,0
+TPG.US,D,20230131,000000,31.43,32.23,31.06,32.21,262687,0
+TPG.US,D,20230201,000000,32.3,33.16,32.055,32.75,324075,0
+TPG.US,D,20230202,000000,33.1,34.915,33.06,33.92,444063,0
+TPG.US,D,20230203,000000,33.27,34.32,33.27,33.9,221006,0
+TPG.US,D,20230206,000000,33.35,33.75,32.79,33.06,188222,0
+TPG.US,D,20230207,000000,32.88,33.51,32.205,33.38,328451,0
+TPG.US,D,20230208,000000,33.29,33.5,32.515,32.78,570242,0
+TPG.US,D,20230209,000000,33.14,33.8223,32.13,32.15,341197,0
+TPG.US,D,20230210,000000,31.86,32.46,31.51,32.38,538165,0
+TPG.US,D,20230213,000000,32.44,33.07,32.39,33.06,387110,0
+TPG.US,D,20230214,000000,33.1,33.61,32.46,32.7,471413,0
+TPG.US,D,20230215,000000,34,35.18,31.9,34.74,793863,0
+TPG.US,D,20230216,000000,33.97,33.97,32.79,33.37,1008468,0
+TPG.US,D,20230217,000000,33,33.78,32.84,33.73,818647,0
+TPG.US,D,20230221,000000,33.13,33.22,32.25,33.12,631475,0
+TPG.US,D,20230222,000000,33.22,33.35,32.15,32.62,709908,0
+TPG.US,D,20230223,000000,32.99,33.34,32.57,32.8,931541,0
+TPG.US,D,20230224,000000,31.71,32.25,31.5,31.73,469380,0
+TPG.US,D,20230227,000000,32.11,32.33,32.03,32.18,387540,0
+TPG.US,D,20230228,000000,32.1,33.05,32.08,33.02,522519,0
+TPG.US,D,20230301,000000,32.82,33.13,32.64,32.85,478853,0
+TPG.US,D,20230302,000000,32.56,32.825,32.09,32.75,420613,0
+TPG.US,D,20230303,000000,32.96,33.55,32.57,33.54,536640,0
+TPG.US,D,20230306,000000,33.5,33.72,33.36,33.7,747136,0
+TPG.US,D,20230307,000000,33.59,33.725,32.09,32.46,417995,0
+TPG.US,D,20230308,000000,32.7,33.47,32.4,33.35,399231,0
+TPG.US,D,20230309,000000,33.29,33.35,31.44,31.45,574202,0
+TPG.US,D,20230310,000000,31.08,31.1748,28.69,28.86,1197886,0
+TPG.US,D,20230313,000000,28.16,28.58,27.2,27.45,1366797,0
+TPG.US,D,20230314,000000,28.41,28.95,27.125,27.21,750243,0
+TPG.US,D,20230315,000000,26.5,27.97,26.22,27.96,787604,0
+TPG.US,D,20230316,000000,27.51,28.44,26.895,27.87,532167,0
+TPG.US,D,20230317,000000,27.37,27.51,26.77,27.27,982720,0
+TPG.US,D,20230320,000000,27.62,27.84,26.66,27.07,437920,0
+TPG.US,D,20230321,000000,27.9,29.02,27.82,28.76,536929,0
+TPG.US,D,20230322,000000,28.77,28.88,28.06,28.06,514619,0
+TPG.US,D,20230323,000000,28.23,28.85,27.74,27.97,228808,0
+TPG.US,D,20230324,000000,27.9,28.57,27.301,28.51,337863,0
+TPG.US,D,20230327,000000,29.05,29.1899,28.39,28.41,462666,0
+TPG.US,D,20230328,000000,28.33,28.85,28.21,28.55,270696,0
+TPG.US,D,20230329,000000,28.85,28.88,28.39,28.83,343817,0
+TPG.US,D,20230330,000000,29.31,29.31,28.1,28.24,258672,0
+TPG.US,D,20230331,000000,28.51,29.37,28.49,29.33,360395,0
+TPG.US,D,20230403,000000,29.14,29.31,28.675,29.24,327084,0
+TPG.US,D,20230404,000000,29.36,29.36,28.485,28.77,328378,0
+TPG.US,D,20230405,000000,28.39,28.64,27.47,28.01,222754,0
+TPG.US,D,20230406,000000,27.98,29.02,27.84,27.98,281759,0
+TPG.US,D,20230410,000000,27.76,28.35,27.56,28.23,205983,0
+TPG.US,D,20230411,000000,28.41,29.3,28.41,28.98,291507,0
+TPG.US,D,20230412,000000,29.22,30.25,28.97,29.02,624977,0
+TPG.US,D,20230413,000000,29.14,30.33,29.06,30.12,427210,0
+TPG.US,D,20230414,000000,30.31,30.49,29.1,29.49,319888,0
+TPG.US,D,20230417,000000,29.3,29.75,29.1,29.67,198056,0
+TPG.US,D,20230418,000000,29.66,30.48,29.56,30.11,373375,0
+TPG.US,D,20230419,000000,30.1,31.43,30.1,31.05,469403,0
+TPG.US,D,20230420,000000,30.64,30.69,29.4,29.84,498011,0
+TPG.US,D,20230421,000000,29.76,30.03,29.38,29.69,497049,0
+TPG.US,D,20230424,000000,29.67,30.13,29.16,29.51,294000,0
+TPG.US,D,20230425,000000,29.31,29.465,28.46,28.69,268101,0
+TPG.US,D,20230426,000000,28.69,28.95,27.86,27.96,376426,0
+TPG.US,D,20230427,000000,28.08,28.59,28.05,28.54,391646,0
+TPG.US,D,20230428,000000,28.42,29.39,28.2,28.97,515741,0
+TPG.US,D,20230501,000000,28.96,29.33,28.565,28.78,299357,0
+TPG.US,D,20230502,000000,28.61,28.61,27.36,27.56,468499,0
+TPG.US,D,20230503,000000,27.78,28.22,27.27,27.33,291266,0
+TPG.US,D,20230504,000000,26.8,27,25.21,25.51,943557,0
+TPG.US,D,20230505,000000,26.13,27.535,25.555,26.52,592739,0
+TPG.US,D,20230508,000000,26.85,28.15,26.7506,27.26,518529,0
+TPG.US,D,20230509,000000,27.26,27.57,26.825,27.15,295912,0
+TPG.US,D,20230510,000000,27.73,27.82,26.98,27.31,255513,0
+TPG.US,D,20230511,000000,26.99,27.28,26.92,27.11,260869,0
+TPG.US,D,20230512,000000,27.49,28.05,26.81,27.19,392177,0
+TPG.US,D,20230515,000000,26.23,28.2,24.74,27.79,1008386,0
+TPG.US,D,20230516,000000,27.52,28.07,26.75,27.27,973729,0
+TPG.US,D,20230517,000000,27.53,27.67,26.61,27.57,630951,0
+TPG.US,D,20230518,000000,27.4,27.55,26.22,26.78,664626,0
+TPG.US,D,20230519,000000,27.43,27.75,26.44,26.74,621961,0
+TPG.US,D,20230522,000000,26.83,27.05,25.87,26.6,1002529,0
+TPG.US,D,20230523,000000,26.61,26.97,25.48,25.56,898070,0
+TPG.US,D,20230524,000000,25.24,25.66,24.95,25.07,659926,0
+TPG.US,D,20230525,000000,25.06,26.3043,25.06,25.58,1110199,0
+TPG.US,D,20230526,000000,25.55,26.12,25.085,25.67,717099,0
+TPG.US,D,20230530,000000,25.78,26.22,25.315,25.83,818614,0
+TPG.US,D,20230531,000000,25.65,26,25.39,25.8,1198759,0
+TPG.US,D,20230601,000000,25.78,26.73,25.73,26.52,813174,0
+TPG.US,D,20230602,000000,26.92,27.76,26.885,27.05,578348,0
+TPG.US,D,20230605,000000,26.94,27.71,26.7,27.26,516745,0
+TPG.US,D,20230606,000000,27.26,28.71,27.26,27.98,413699,0
+TPG.US,D,20230607,000000,28.33,28.85,28.08,28.34,433352,0
+TPG.US,D,20230608,000000,28.34,28.897,28.05,28.81,294072,0
+TPG.US,D,20230609,000000,29.24,29.33,28.69,28.87,311141,0
+TPG.US,D,20230612,000000,29,29.035,28.5,28.7,402665,0
+TPG.US,D,20230613,000000,28.95,29.74,28.6582,29.73,360360,0
+TPG.US,D,20230614,000000,29.75,30.48,29.08,29.43,409997,0
+TPG.US,D,20230615,000000,29.41,30.02,29.325,30,347372,0
+TPG.US,D,20230616,000000,30,30.42,29.74,29.89,594958,0
+TPG.US,D,20230620,000000,29.56,30.18,29.51,29.76,341225,0
+TPG.US,D,20230621,000000,29.7,29.82,28.51,29,663146,0
+TPG.US,D,20230622,000000,28.9,28.9,28.13,28.16,484157,0
+TPG.US,D,20230623,000000,27.89,28.05,27.2,27.25,4281271,0
+TPG.US,D,20230626,000000,27.565,28.03,27.29,27.6,621551,0
+TPG.US,D,20230627,000000,27.6,28.4,27.6,28.09,349618,0
+TPG.US,D,20230628,000000,28.13,28.2584,27.805,28.16,299386,0
+TPG.US,D,20230629,000000,28.05,28.8,27.99,28.49,455933,0
+TPG.US,D,20230630,000000,28.94,29.65,28.65,29.26,801911,0
+TPG.US,D,20230703,000000,29.2,29.535,29.14,29.25,210702,0
+TPG.US,D,20230705,000000,29.05,29.145,28.56,28.85,454303,0
+TPG.US,D,20230706,000000,28.52,28.54,27.74,28.5,418896,0
+TPG.US,D,20230707,000000,28.59,29.72,28.59,29.31,824388,0
+TPG.US,D,20230710,000000,28.97,29.405,28.95,29.02,346207,0
+TPG.US,D,20230711,000000,29.3,29.525,29.07,29.31,494306,0
+TPG.US,D,20230712,000000,29.81,30.01,29.46,29.63,332563,0
+TPG.US,D,20230713,000000,29.84,30.435,29.6,30.36,362589,0
+TPG.US,D,20230714,000000,30.43,30.46,29.6,30.35,341280,0
+TPG.US,D,20230717,000000,30.26,30.71,30.13,30.43,357302,0
+TPG.US,D,20230718,000000,30.5,31.13,30.43,30.95,310295,0
+TPG.US,D,20230719,000000,30.93,31.38,30.7405,31.29,458136,0
+TPG.US,D,20230720,000000,31.14,31.47,30.72,31.32,548936,0
+TPG.US,D,20230721,000000,31.64,31.65,30.56,30.74,442253,0
+TPG.US,D,20230724,000000,30.6,31.07,30.58,30.63,329012,0
+TPG.US,D,20230725,000000,30.62,31.02,30.49,30.65,303301,0
+TPG.US,D,20230726,000000,30.5,30.835,30.45,30.59,622669,0
+TPG.US,D,20230727,000000,30.77,30.81,29.63,29.82,465864,0
+TPG.US,D,20230728,000000,30.3,30.48,29.77,30.09,675073,0
+TPG.US,D,20230731,000000,30.25,30.29,29.27,29.43,563108,0
+TPG.US,D,20230801,000000,29.3,29.64,29.1,29.51,422646,0
+TPG.US,D,20230802,000000,29.15,29.31,28.73,29.09,280244,0
+TPG.US,D,20230803,000000,28.84,29.62,28.615,29.3,396771,0
+TPG.US,D,20230804,000000,29.37,29.94,29.22,29.93,588539,0
+TPG.US,D,20230807,000000,30,30,29.31,29.79,830488,0
+TPG.US,D,20230808,000000,28.76,28.76,26.5201,27.62,1206592,0
+TPG.US,D,20230809,000000,27.52,27.98,27.145,27.47,605849,0
+TPG.US,D,20230810,000000,27.5,28.23,27.32,27.51,524775,0
+TPG.US,D,20230811,000000,27.42,27.56,27.02,27.5,455989,0
+TPG.US,D,20230814,000000,27.35,27.52,26.85,27.28,670265,0
+TPG.US,D,20230815,000000,26.95,27.2995,26.7,26.92,860901,0
+TPG.US,D,20230816,000000,26.87,26.95,26.32,26.63,414572,0
+TPG.US,D,20230817,000000,26.64,26.77,26.1,26.19,348677,0
+TPG.US,D,20230818,000000,26.03,26.81,26.03,26.44,365342,0
+TPG.US,D,20230821,000000,26.64,26.765,26.26,26.35,323704,0
+TPG.US,D,20230822,000000,26.35,27.05,26.26,26.76,517989,0
+TPG.US,D,20230823,000000,26.76,27,26.545,26.83,434387,0
+TPG.US,D,20230824,000000,26.87,27.15,26.565,26.63,257264,0
+TPG.US,D,20230825,000000,26.63,26.91,26.4,26.58,272978,0
+TPG.US,D,20230828,000000,26.78,27.13,26.765,27.03,181548,0
+TPG.US,D,20230829,000000,27.16,28.22,27.105,28.16,349488,0
+TPG.US,D,20230830,000000,28.23,28.31,27.84,28.06,382236,0
+TPG.US,D,20230831,000000,28.2,28.2,27.685,28.12,392306,0
+TPG.US,D,20230901,000000,28.29,28.765,27.99,28.05,422013,0
+TPG.US,D,20230905,000000,28.2,29.01,27.95,28.38,548792,0
+TPG.US,D,20230906,000000,28.25,28.53,27.71,28.18,377866,0
+TPG.US,D,20230907,000000,27.88,28.79,27.7051,28.71,696856,0
+TPG.US,D,20230908,000000,28.86,29.69,28.58,29.35,514694,0
+TPG.US,D,20230911,000000,29.55,29.91,29.38,29.65,597869,0
+TPG.US,D,20230912,000000,29.65,30.91,29.1325,30.24,580847,0
+TPG.US,D,20230913,000000,30.44,30.81,30.12,30.46,556141,0
+TPG.US,D,20230914,000000,30.76,30.92,30.42,30.87,548687,0
+TPG.US,D,20230915,000000,30.47,31.78,30.47,31.7,1636000,0
+TPG.US,D,20230918,000000,31.62,31.71,31.2639,31.42,431808,0
+TPG.US,D,20230919,000000,31.45,31.78,31,31.07,500592,0
+TPG.US,D,20230920,000000,31.23,31.7,30.68,30.7,470080,0
+TPG.US,D,20230921,000000,30.52,30.52,29.9,30.17,637899,0
+TPG.US,D,20230922,000000,30.05,30.47,30.03,30.15,245111,0
+TPG.US,D,20230925,000000,30.08,30.66,30.025,30.57,355042,0
+TPG.US,D,20230926,000000,30.2,30.61,30,30.11,384259,0
+TPG.US,D,20230927,000000,30.53,30.66,29.93,30.42,354943,0
+TPG.US,D,20230928,000000,30.51,30.83,30.33,30.56,364144,0
+TPG.US,D,20230929,000000,30.84,30.86,29.99,30.12,340854,0
+TPG.US,D,20231002,000000,30.1,30.2,29.37,29.54,288667,0
+TPG.US,D,20231003,000000,29.35,29.6655,28.55,28.78,356808,0
+TPG.US,D,20231004,000000,28.82,29.38,28.64,29.36,417039,0
+TPG.US,D,20231005,000000,29.26,29.72,28.98,29.68,478469,0
+TPG.US,D,20231006,000000,29.52,30.42,29.485,30.17,298510,0
+TPG.US,D,20231009,000000,29.79,30.46,29.4825,30.44,238270,0
+TPG.US,D,20231010,000000,30.67,31.23,30.65,30.74,381028,0
+TPG.US,D,20231011,000000,30.84,31.39,30.63,31.13,372228,0
+TPG.US,D,20231012,000000,31.25,31.25,30.17,30.18,491677,0
+TPG.US,D,20231013,000000,30.34,30.34,29.52,30.2,330163,0
+TPG.US,D,20231016,000000,30.43,30.5,29.92,29.93,413837,0
+TPG.US,D,20231017,000000,29.69,30.135,29.38,30.04,591839,0
+TPG.US,D,20231018,000000,29.7,29.755,28.85,29.21,335368,0
+TPG.US,D,20231019,000000,28.97,28.97,27.26,27.54,690744,0
+TPG.US,D,20231020,000000,27.29,27.51,26.99,27.08,992618,0
+TPG.US,D,20231023,000000,27,27.91,27,27.46,437626,0
+TPG.US,D,20231024,000000,27.62,28.08,27.47,27.66,475874,0
+TPG.US,D,20231025,000000,27.29,27.48,26.82,26.88,429968,0
+TPG.US,D,20231026,000000,26.69,27.42,26.62,27.27,321300,0
+TPG.US,D,20231027,000000,27.4,27.82,26.89,26.98,325491,0
+TPG.US,D,20231030,000000,27.24,27.99,26.81,27.64,272011,0
+TPG.US,D,20231031,000000,27.64,28.05,27.4,27.64,327655,0
+TPG.US,D,20231101,000000,27.64,28.19,27.43,28.18,701341,0
+TPG.US,D,20231102,000000,28.53,29.27,28.22,28.99,580500,0
+TPG.US,D,20231103,000000,29.1,29.885,29.1,29.75,638854,0
+TPG.US,D,20231106,000000,29.9,30.14,28.93,29.52,787567,0
+TPG.US,D,20231107,000000,30.15,31.22,29.625,30.4,1281722,0
+TPG.US,D,20231108,000000,31.17,31.64,30.54,31.34,1492795,0
+TPG.US,D,20231109,000000,31.64,31.695,30.99,31.06,537364,0
+TPG.US,D,20231110,000000,31.32,31.86,31,31.72,498886,0
+TPG.US,D,20231113,000000,31.44,32.235,31.25,32.07,369582,0
+TPG.US,D,20231114,000000,32.66,33.72,32.66,33.47,584029,0
+TPG.US,D,20231115,000000,33.69,34.33,33.45,34.2,832956,0
+TPG.US,D,20231116,000000,34.17,34.5,33.735,33.84,1492645,0
+TPG.US,D,20231117,000000,34.1,34.85,33.69,34.84,1100469,0
+TPG.US,D,20231120,000000,34.64,35.34,34.51,35.18,500644,0
+TPG.US,D,20231121,000000,35.05,35.41,34.51,34.52,496089,0
+TPG.US,D,20231122,000000,34.6,35.05,34.245,34.88,319227,0
+TPG.US,D,20231124,000000,34.84,35.16,34.52,34.97,355725,0
+TPG.US,D,20231127,000000,35.06,35.175,34.24,34.73,725658,0
+TPG.US,D,20231128,000000,34.73,35.035,34.07,34.29,1145257,0
+TPG.US,D,20231129,000000,34.6,35.47,34.425,34.84,950959,0
+TPG.US,D,20231130,000000,35.47,35.49,34.88,35,2381434,0
+TPG.US,D,20231201,000000,34.72,35.71,34.5,35.44,1685015,0
+TPG.US,D,20231204,000000,35.27,35.875,35.19,35.48,660702,0
+TPG.US,D,20231205,000000,35.3,36.29,35.165,36.29,666200,0
+TPG.US,D,20231206,000000,36.55,37.21,36.42,36.7,973507,0
+TPG.US,D,20231207,000000,36.68,37.12,36.58,37.11,487059,0
+TPG.US,D,20231208,000000,37.03,37.75,37.03,37.49,444302,0
+TPG.US,D,20231211,000000,37.35,38.145,37.35,37.73,331350,0
+TPG.US,D,20231212,000000,38,38,37.36,37.44,554943,0
+TPG.US,D,20231213,000000,37.36,39.03,37.14,38.83,787359,0
+TPG.US,D,20231214,000000,39.33,41.33,39.32,41.15,1355976,0
+TPG.US,D,20231215,000000,41.06,42.14,40.97,42.07,1543449,0
+TPG.US,D,20231218,000000,42,42.3,41.46,41.81,496138,0
+TPG.US,D,20231219,000000,41.92,42.54,41.78,42.31,458159,0
+TPG.US,D,20231220,000000,42,43.33,41.47,42.16,408445,0
+TPG.US,D,20231221,000000,42.61,43.22,42.08,43.21,524506,0
+TPG.US,D,20231222,000000,43.5,43.91,42.86,43.74,370728,0
+TPG.US,D,20231226,000000,43.44,44.4589,43.44,43.93,356123,0
+TPG.US,D,20231227,000000,44.16,44.16,43.405,43.53,428560,0
+TPG.US,D,20231228,000000,43.53,43.96,43.5,43.64,319772,0
+TPG.US,D,20231229,000000,43.62,43.66,43.09,43.17,289613,0
+TPG.US,D,20240102,000000,42.8,43.06,40.46,40.86,1163344,0
+TPG.US,D,20240103,000000,40.37,40.61,39.63,39.74,906116,0
+TPG.US,D,20240104,000000,39.61,40.29,39.45,39.78,793332,0
+TPG.US,D,20240105,000000,39.45,40.3,39.37,39.69,642577,0
+TPG.US,D,20240108,000000,39.62,39.835,39.14,39.21,594790,0
+TPG.US,D,20240109,000000,38.99,39.59,38.62,39.35,748380,0
+TPG.US,D,20240110,000000,39.28,39.9325,39.14,39.8,492848,0
+TPG.US,D,20240111,000000,39.85,40.04,39.38,39.86,438606,0
+TPG.US,D,20240112,000000,40.04,40.34,39.37,39.52,423557,0
+TPG.US,D,20240116,000000,39.23,39.2599,38.46,39.03,723278,0
+TPG.US,D,20240117,000000,38.5,39.24,38.2,38.8,460240,0
+TPG.US,D,20240118,000000,38.96,39.15,38.5,39.1,680319,0
+TPG.US,D,20240119,000000,39.85,40.45,39.16,40.2,1228649,0
+TPG.US,D,20240122,000000,40.58,41.97,40.33,40.59,528415,0
+TPG.US,D,20240123,000000,40.73,40.94,40.28,40.7,411837,0
+TPG.US,D,20240124,000000,41.15,41.15,40.37,40.74,604355,0
+TPG.US,D,20240125,000000,41.23,41.74,40.39,41.49,851620,0
+TPG.US,D,20240126,000000,41.41,42.4,41.315,42.02,456518,0
+TPG.US,D,20240129,000000,42.06,42.69,42.02,42.19,499756,0
+TPG.US,D,20240130,000000,42.17,42.77,41.905,42.27,621682,0
+TPG.US,D,20240131,000000,41.96,42.32,40.25,41.63,594332,0
+TPG.US,D,20240201,000000,41.89,42.38,40.98,41.98,455343,0
+TPG.US,D,20240202,000000,41.78,42.65,41.65,42.12,541136,0
+TPG.US,D,20240205,000000,41.9,42.365,41.55,41.95,615330,0
+TPG.US,D,20240206,000000,42.14,42.5723,41.93,42.42,484639,0
+TPG.US,D,20240207,000000,42.56,43.64,41.9,43.1,805237,0
+TPG.US,D,20240208,000000,43.37,44.24,43.1,43.43,647442,0
+TPG.US,D,20240209,000000,43.57,44.66,43.37,44.53,961767,0
+TPG.US,D,20240212,000000,44.3,45.74,44.19,45.4,1280867,0
+TPG.US,D,20240213,000000,42.06,45.4,41.0029,43.18,1493706,0
+TPG.US,D,20240214,000000,44.42,44.51,42.35,43.64,1395545,0
+TPG.US,D,20240215,000000,44.25,44.4075,42.43,43.29,878084,0
+TPG.US,D,20240216,000000,43.16,43.75,42.74,43.19,501989,0
+TPG.US,D,20240220,000000,42.97,43.29,42.61,43.16,527997,0
+TPG.US,D,20240221,000000,43.12,43.51,42.91,43.5,777735,0
+TPG.US,D,20240222,000000,43.89,44.78,43.19,43.19,691238,0
+TPG.US,D,20240223,000000,43.42,43.47,42.67,42.82,429923,0
+TPG.US,D,20240226,000000,42.91,44.14,42.75,43.88,5276366,0
+TPG.US,D,20240227,000000,44,44.9,43.605,44.19,2745413,0
+TPG.US,D,20240228,000000,43.56,44.4,43.44,43.63,1145502,0
+TPG.US,D,20240229,000000,43.93,45,43.67,44.35,1544359,0
+TPG.US,D,20240301,000000,44.4,44.98,43.98,44.96,940080,0
+TPG.US,D,20240304,000000,44.96,45.9,44.96,45.51,1297325,0
+TPG.US,D,20240305,000000,45.15,45.8065,45.02,45.4,894013,0
+TPG.US,D,20240306,000000,45.9,46.35,44.942,45.38,815140,0
+TPG.US,D,20240307,000000,45.72,46.26,45.38,45.56,565619,0
+TPG.US,D,20240308,000000,45.72,46.48,45.0601,45.35,579572,0
+TPG.US,D,20240311,000000,45.36,45.64,44.02,44.08,757819,0
+TPG.US,D,20240312,000000,44.15,45.12,43.76,44.68,774493,0
+TPG.US,D,20240313,000000,44.71,45.2,44.53,44.77,456080,0
+TPG.US,D,20240314,000000,44.91,45.1,43.85,44.38,649324,0
+TPG.US,D,20240315,000000,44.18,44.415,43.54,44.13,1954349,0
+TPG.US,D,20240318,000000,44.13,44.31,43.55,43.94,516589,0
+TPG.US,D,20240319,000000,43.58,45.01,43.4817,44.92,932725,0
+TPG.US,D,20240320,000000,44.84,45.51,44.41,45.38,785160,0
+TPG.US,D,20240321,000000,45.87,47.2,45.87,46.56,745561,0
+TPG.US,D,20240322,000000,46.44,46.595,45.27,45.33,392210,0
+TPG.US,D,20240325,000000,45.26,45.83,45.17,45.35,298036,0
+TPG.US,D,20240326,000000,45.56,46.33,44.72,44.76,653694,0
+TPG.US,D,20240327,000000,45.21,45.56,44.34,44.98,538695,0
+TPG.US,D,20240328,000000,45.01,45.35,44.47,44.7,504434,0
+TPG.US,D,20240401,000000,45.28,45.28,44.35,44.75,677424,0
+TPG.US,D,20240402,000000,43.93,44.27,43.37,44.14,827579,0
+TPG.US,D,20240403,000000,44.06,45.06,44,45.03,691768,0
+TPG.US,D,20240404,000000,45.58,45.99,43.98,44.1,681918,0
+TPG.US,D,20240405,000000,43.87,44.71,43.61,44.46,729186,0
+TPG.US,D,20240408,000000,45,45.58,44.68,45.24,355314,0
+TPG.US,D,20240409,000000,45.59,45.62,44.47,45.04,723256,0
+TPG.US,D,20240410,000000,44.71,45.25,43.51,44.74,533521,0
+TPG.US,D,20240411,000000,44.63,44.98,44.17,44.76,350431,0
+TPG.US,D,20240412,000000,44.79,44.79,43.165,43.31,571743,0
+TPG.US,D,20240415,000000,43.56,43.9274,41.96,42.46,702864,0
+TPG.US,D,20240416,000000,42.23,42.69,41.8338,42.67,461831,0
+TPG.US,D,20240417,000000,42.87,43.19,42.63,42.85,479379,0
+TPG.US,D,20240418,000000,42.71,43.09,42.31,42.82,614175,0
+TPG.US,D,20240419,000000,42.74,43.33,42.19,42.495,432538,0
+TPG.US,D,20240422,000000,42.93,43.35,42.33,43.2,332551,0
+TPG.US,D,20240423,000000,43.59,44.54,43.31,44.16,316864,0
+TPG.US,D,20240424,000000,44.17,44.455,43.491,43.79,352178,0
+TPG.US,D,20240425,000000,43.3,43.875,42.81,43.43,516612,0
+TPG.US,D,20240426,000000,43.49,44.51,43.23,43.87,338470,0
+TPG.US,D,20240429,000000,44.06,44.235,43.51,43.81,430173,0
+TPG.US,D,20240430,000000,43.62,44.445,43.07,43.1,462792,0
+TPG.US,D,20240501,000000,43.11,44.52,43.05,43.81,690468,0
+TPG.US,D,20240502,000000,44.33,44.33,42.95,43.63,469985,0
+TPG.US,D,20240503,000000,44.17,44.64,43.615,44.17,724322,0
+TPG.US,D,20240506,000000,44.28,45.3,43.89,45.15,680568,0
+TPG.US,D,20240507,000000,45.14,45.79,44.93,45,1245086,0
+TPG.US,D,20240508,000000,44.5,45.14,42.73,43.52,954671,0
+TPG.US,D,20240509,000000,43.18,43.52,41.74,42.93,943206,0
+TPG.US,D,20240510,000000,44.57,45.16,42.45,42.5,1230705,0
+TPG.US,D,20240513,000000,42.88,43.16,42.235,42.36,1103589,0
+TPG.US,D,20240514,000000,42.42,42.8,42.21,42.38,580717,0
+TPG.US,D,20240515,000000,42.66,43.89,42.66,43.56,671495,0
+TPG.US,D,20240516,000000,43.39,43.75,43.06,43.46,704104,0
+TPG.US,D,20240517,000000,43.37,43.37,42.34,42.89,414305,0
+TPG.US,D,20240520,000000,42.67,43.32,42.39,43.21,481534,0
+TPG.US,D,20240521,000000,43.36,43.8,43,43.41,1346712,0
+TPG.US,D,20240522,000000,43.12,43.59,42.62,43.08,804705,0
+TPG.US,D,20240523,000000,43.31,43.45,42.675,42.87,769601,0
+TPG.US,D,20240524,000000,42.92,44.33,42.81,44.23,723515,0
+TPG.US,D,20240528,000000,44.35,44.685,43.22,43.24,1035152,0
+TPG.US,D,20240529,000000,42.68,42.93,41.3,41.72,1151164,0
+TPG.US,D,20240530,000000,41.62,41.89,41.43,41.74,609926,0
+TPG.US,D,20240531,000000,41.87,41.96,41.14,41.92,1295716,0
+TPG.US,D,20240603,000000,42.34,42.7801,40.86,41.32,1194801,0
+TPG.US,D,20240604,000000,41.22,41.76,40.46,40.6,1140851,0
+TPG.US,D,20240605,000000,41.04,41.16,39.64,41.13,818594,0
+TPG.US,D,20240606,000000,41.13,41.55,39.99,40.38,594369,0
+TPG.US,D,20240607,000000,39.95,39.95,39.25,39.51,919410,0
+TPG.US,D,20240610,000000,39.18,40.755,39.18,40.07,1044563,0
+TPG.US,D,20240611,000000,39.89,40.66,39.805,40.12,996085,0
+TPG.US,D,20240612,000000,40.89,41.39,40.7,41.1,968589,0
+TPG.US,D,20240613,000000,40.92,41.64,40.615,41.11,836672,0
+TPG.US,D,20240614,000000,40.84,41.3,40.65,40.77,548265,0
+TPG.US,D,20240617,000000,40.83,41.24,40.09,41.24,415987,0
+TPG.US,D,20240618,000000,41.34,41.54,40.86,40.98,454175,0
+TPG.US,D,20240620,000000,41,41.83,40.975,41.62,836335,0
+TPG.US,D,20240621,000000,41.6,41.6,40.64,41.21,1455123,0
+TPG.US,D,20240624,000000,41.17,42.08,41.17,42.01,768992,0
+TPG.US,D,20240625,000000,42.06,42.46,41.83,42.05,629762,0
+TPG.US,D,20240626,000000,41.83,42.2,41.24,41.45,818531,0
+TPG.US,D,20240627,000000,41.41,42.21,41.32,41.87,851796,0
+TPG.US,D,20240628,000000,42.12,42.64,41.2,41.45,1726836,0
+TPG.US,D,20240701,000000,41.57,42.29,40.82,40.9,768995,0
+TPG.US,D,20240702,000000,40.83,41.27,40.7,41.13,338731,0
+TPG.US,D,20240703,000000,41.26,41.34,40.65,41.13,446726,0
+TPG.US,D,20240705,000000,41.13,41.13,40.26,40.64,941320,0
+TPG.US,D,20240708,000000,40.86,41.3,40.43,40.57,588450,0
+TPG.US,D,20240709,000000,40.47,40.8,40,40.49,541003,0
+TPG.US,D,20240710,000000,40.22,41.24,40.2128,41.18,650649,0
+TPG.US,D,20240711,000000,41.89,42.89,41.86,42.45,1201708,0
+TPG.US,D,20240712,000000,42.74,44.01,42.34,43.95,920171,0
+TPG.US,D,20240715,000000,44.13,46.24,44.13,46.2,1888831,0
+TPG.US,D,20240716,000000,46.47,47.78,46.26,47.75,1379119,0
+TPG.US,D,20240717,000000,47.4,47.4,45.8646,46.91,1102547,0
+TPG.US,D,20240718,000000,46.75,48.27,46.33,47.96,1233358,0
+TPG.US,D,20240719,000000,47.96,48.18,47,47.33,871122,0
+TPG.US,D,20240722,000000,48.15,48.6,47.69,48.27,867746,0
+TPG.US,D,20240723,000000,48.34,49.75,48.17,49.01,1226165,0
+TPG.US,D,20240724,000000,48.58,48.86,47.44,47.51,1468678,0
+TPG.US,D,20240725,000000,47.83,49.7099,47.575,48.83,1453727,0
+TPG.US,D,20240726,000000,49.44,49.655,48.54,49.45,795063,0
+TPG.US,D,20240729,000000,49.92,50.53,49.06,49.46,851773,0
+TPG.US,D,20240730,000000,50.03,50.6,49.67,50.27,720232,0
+TPG.US,D,20240731,000000,50.83,51.62,49.81,50.99,652434,0
+TPG.US,D,20240801,000000,50.98,51.32,48.47,49.25,984300,0
+TPG.US,D,20240802,000000,47.73,48.375,44.025,45.08,1220092,0
+TPG.US,D,20240805,000000,43.19,43.19,41.17,42.96,2922232,0
+TPG.US,D,20240806,000000,43.64,45.13,42.64,42.95,1534617,0
+TPG.US,D,20240807,000000,44.54,46.62,43.41,43.6,1556482,0
+TPG.US,D,20240808,000000,44,45.785,43.8775,45.31,815446,0
+TPG.US,D,20240809,000000,45.48,46.235,45.16,46.06,863545,0
+TPG.US,D,20240812,000000,46.39,47.32,45.08,45.54,717097,0
+TPG.US,D,20240813,000000,45.75,47.55,45.39,47.26,844219,0
+TPG.US,D,20240814,000000,47.36,48.11,46.96,48,559812,0
+TPG.US,D,20240815,000000,48.7,49.46,48.415,49.13,581924,0
+TPG.US,D,20240816,000000,48.58,49.24,47.78,48.82,429719,0
+TPG.US,D,20240819,000000,48.79,49.315,48.56,48.93,629843,0
+TPG.US,D,20240820,000000,48.79,49.11,48.18,48.53,786161,0
+TPG.US,D,20240821,000000,48.62,49.58,48.07,49.49,890488,0
+TPG.US,D,20240822,000000,49.52,49.88,49.23,49.47,958659,0
+TPG.US,D,20240823,000000,49.72,50.69,49.31,50.21,537739,0
+TPG.US,D,20240826,000000,50.25,50.87,50.06,50.51,563687,0
+TPG.US,D,20240827,000000,50.3,50.66,50.16,50.57,310265,0
+TPG.US,D,20240828,000000,50.26,51.22,49.48,49.86,710881,0
+TPG.US,D,20240829,000000,50.01,50.27,49.49,49.53,631007,0
+TPG.US,D,20240830,000000,49.89,50.57,49.6,50.45,544227,0
+TPG.US,D,20240903,000000,50.02,50.3,48.605,48.83,1622820,0
+TPG.US,D,20240904,000000,48.82,49.92,48.82,49.52,864809,0
+TPG.US,D,20240905,000000,49.88,50.01,49.3,49.65,611492,0
+TPG.US,D,20240906,000000,49.76,49.865,48.02,48.74,1089337,0
+TPG.US,D,20240909,000000,49.37,50.4,49.3,49.86,833714,0
+TPG.US,D,20240910,000000,49.68,50.5,49.33,50.18,877542,0
+TPG.US,D,20240911,000000,50.93,51.55,49.3075,51.19,916938,0
+TPG.US,D,20240912,000000,51.67,54.01,51.34,53.95,1619524,0
+TPG.US,D,20240913,000000,54.52,56.82,54.0631,56.44,1311575,0
+TPG.US,D,20240916,000000,56.6,57.93,56.29,57.18,991021,0
+TPG.US,D,20240917,000000,57.67,57.95,56.65,57.46,1055588,0
+TPG.US,D,20240918,000000,57.75,59,57.08,57.99,766462,0
+TPG.US,D,20240919,000000,59.8,60.353,58.8,59.33,1532648,0
+TPG.US,D,20240920,000000,58.94,59.51,57.875,58.72,1745478,0
+TPG.US,D,20240923,000000,59.01,59.61,58.37,58.6,768679,0
+TPG.US,D,20240924,000000,58.48,59.045,57.98,58.68,615482,0
+TPG.US,D,20240925,000000,58.63,58.9,58.09,58.49,746537,0
+TPG.US,D,20240926,000000,59.38,59.535,57.585,57.83,687193,0
+TPG.US,D,20240927,000000,58.09,58.4,57.37,58.01,373392,0
+TPG.US,D,20240930,000000,57.87,58.1,56.96,57.56,741245,0
+TPG.US,D,20241001,000000,57.85,58.4,57.26,58.31,911635,0
+TPG.US,D,20241002,000000,57.79,58.97,57.79,58.47,462181,0
+TPG.US,D,20241003,000000,58.25,59.1,58.08,58.89,414331,0
+TPG.US,D,20241004,000000,59.8,60.545,59.06,60.47,492323,0
+TPG.US,D,20241007,000000,60.21,61.41,60.03,60.16,703718,0
+TPG.US,D,20241008,000000,60.24,60.645,58.74,58.8,775708,0
+TPG.US,D,20241009,000000,58.76,59.95,58.02,59.87,743933,0
+TPG.US,D,20241010,000000,59.83,60.71,59.61,59.69,537485,0
+TPG.US,D,20241011,000000,59.67,61.19,59.61,60.54,464604,0
+TPG.US,D,20241014,000000,60.66,60.97,60.2656,60.41,549644,0
+TPG.US,D,20241015,000000,60.57,61.85,60.1,60.98,701118,0
+TPG.US,D,20241016,000000,61.77,62.47,60.46,62.27,748679,0
+TPG.US,D,20241017,000000,62.74,65.2489,62.495,65.08,1524852,0
+TPG.US,D,20241018,000000,65.36,67.05,64.1105,66.34,1249417,0
+TPG.US,D,20241021,000000,66.23,66.98,65.76,66.68,1130581,0
+TPG.US,D,20241022,000000,66.02,67.7,65.7737,67.5,1202140,0
+TPG.US,D,20241023,000000,67.24,67.77,65.96,66.98,1540091,0
+TPG.US,D,20241024,000000,66.99,69.27,66.745,68.9,869474,0
+TPG.US,D,20241025,000000,69.59,69.8599,66.66,67.33,1117540,0
+TPG.US,D,20241028,000000,67.83,68.38,67.23,68.26,1202174,0
+TPG.US,D,20241029,000000,68.16,68.99,67.9,68.44,800769,0
+TPG.US,D,20241030,000000,68.72,69.34,68.07,68.39,600949,0
+TPG.US,D,20241031,000000,68.01,68.74,67.03,67.68,1207451,0
+TPG.US,D,20241101,000000,67.7,68.26,65.925,65.94,2203910,0
+TPG.US,D,20241104,000000,64.62,65.26,59.59,61.79,2131773,0
+TPG.US,D,20241105,000000,62.57,63.22,60.12,60.88,1318848,0
+TPG.US,D,20241106,000000,65,68.11,64.45,67.79,2665685,0
+TPG.US,D,20241107,000000,66.68,67.73,66.16,66.43,886596,0
+TPG.US,D,20241108,000000,66.48,66.91,65.77,66.22,541450,0
+TPG.US,D,20241111,000000,67.4,70.67,66.95,68.71,1567267,0
+TPG.US,D,20241112,000000,68.05,68.58,66.9,67.64,659472,0
+TPG.US,D,20241113,000000,67.58,68.14,65.67,65.91,449124,0
+TPG.US,D,20241114,000000,64.85,66.65,64.24,65.9,511999,0
+TPG.US,D,20241115,000000,65.26,65.42,63.48,64.67,2019267,0
+TPG.US,D,20241118,000000,64.98,66.59,64.355,66.43,1682512,0
+TPG.US,D,20241119,000000,64.96,68.14,64.96,67.92,1625060,0
+TPG.US,D,20241120,000000,67.78,68.04,66.66,67.56,795246,0
+TPG.US,D,20241121,000000,68.88,70.39,67.71,69.7,1556751,0
+TPG.US,D,20241122,000000,69.3,70.83,68.91,70.66,1395051,0
+TPG.US,D,20241125,000000,72.29,72.98,70.21,71.29,1060369,0
+TPG.US,D,20241126,000000,70.92,72.2599,70.267,71.19,1483313,0
+TPG.US,D,20241127,000000,71.29,71.965,69.54,69.81,803970,0
+TPG.US,D,20241129,000000,70.58,70.97,69.29,69.96,709374,0
+TPG.US,D,20241202,000000,70.22,70.83,68.21,68.93,1925378,0
+TPG.US,D,20241203,000000,68.8,70,68.0001,69.22,1038009,0
+TPG.US,D,20241204,000000,69.99,70.61,68.95,69.75,571447,0
+TPG.US,D,20241205,000000,69.89,71.07,69.0701,69.91,861157,0
+TPG.US,D,20241206,000000,70.27,70.5,68.59,68.78,1098240,0
+TPG.US,D,20241209,000000,70,70.67,66.975,68.14,1165904,0
+TPG.US,D,20241210,000000,67.77,69.385,67.26,67.67,1110501,0
+TPG.US,D,20241211,000000,68.66,71.1117,68.565,70.46,1542675,0
+TPG.US,D,20241212,000000,69.99,70.99,68.25,68.37,974767,0
+TPG.US,D,20241213,000000,68.79,69.72,66.82,66.88,1298301,0
+TPG.US,D,20241216,000000,67.08,68.48,66.17,67.13,933566,0
+TPG.US,D,20241217,000000,66.23,67.06,65.19,66.52,1228817,0
+TPG.US,D,20241218,000000,66.71,67.905,62.9,63.25,1334645,0
+TPG.US,D,20241219,000000,64.72,65.66,63.762,63.98,2027886,0
+TPG.US,D,20241220,000000,62.93,65.56,62.75,64.82,1897202,0
+TPG.US,D,20241223,000000,64.41,65.03,63.4,63.89,1154169,0
+TPG.US,D,20241224,000000,64.1,65.1215,63.91,64.77,379482,0
+TPG.US,D,20241226,000000,64.68,65.21,64.22,65.01,643633,0
+TPG.US,D,20241227,000000,64.37,64.95,63.25,63.99,386158,0
+TPG.US,D,20241230,000000,63.17,63.84,62.47,63.41,436208,0
+TPG.US,D,20241231,000000,63.85,64.08,62.45,62.84,559791,0
+TPG.US,D,20250102,000000,63.1,64.205,62.59,63.78,681168,0
+TPG.US,D,20250103,000000,64.29,65.77,64.24,65.72,613783,0
+TPG.US,D,20250106,000000,66.18,66.29,65.08,66.05,985464,0
+TPG.US,D,20250107,000000,66.24,66.61,63.42,64.3,1180991,0
+TPG.US,D,20250108,000000,64.13,65.555,63.89,65.08,814343,0
+TPG.US,D,20250110,000000,64.57,64.57,61.13,62.4,1361756,0
+TPG.US,D,20250113,000000,61.54,62.78,61.54,61.88,1652718,0
+TPG.US,D,20250114,000000,61.73,63.68,61.73,63.1,760071,0
+TPG.US,D,20250115,000000,65.45,66.02,64.63,66,997804,0
+TPG.US,D,20250116,000000,65.99,66.93,65.46,65.5,538537,0
+TPG.US,D,20250117,000000,66.68,67.18,66.19,67.03,649519,0
+TPG.US,D,20250121,000000,67.75,69.01,67.11,68.49,651419,0
+TPG.US,D,20250122,000000,68.51,68.94,67.74,68.51,678639,0
+TPG.US,D,20250123,000000,68.59,70.11,68.29,69.77,569975,0
+TPG.US,D,20250124,000000,69.26,69.695,68.74,69.3,745902,0
+TPG.US,D,20250127,000000,67.81,67.97,65.1,66.7,1015490,0
+TPG.US,D,20250128,000000,67.07,67.09,65.34,66.7,905776,0
+TPG.US,D,20250129,000000,66.94,68,66.72,66.915,667308,0
+TPG.US,D,20250130,000000,68.31,68.31,66.85,67.05,443829,0
+TPG.US,D,20250131,000000,67.65,69.1898,67.24,67.25,620041,0
+TPG.US,D,20250203,000000,64.11,66.355,63.91,65.47,757927,0
+TPG.US,D,20250204,000000,65.18,65.89,63.88,64.03,1050099,0
+TPG.US,D,20250205,000000,64.07,64.32,62.81,63.83,1351050,0
+TPG.US,D,20250206,000000,64.53,65.22,63.32,63.76,694337,0
+TPG.US,D,20250207,000000,63.87,64.56,62.73,62.87,836512,0
+TPG.US,D,20250210,000000,63.02,63.27,61.75,62.38,1210399,0
+TPG.US,D,20250211,000000,61.7,63.16,59.3,60.79,1408921,0
+TPG.US,D,20250212,000000,59.96,61.61,59.425,60.85,1413485,0
+TPG.US,D,20250213,000000,60.18,61,58.2325,58.49,2322963,0
+TPG.US,D,20250214,000000,58.72,59.76,58.47,59.38,1219436,0
+TPG.US,D,20250218,000000,59.76,60.615,59.52,60.22,1381410,0
+TPG.US,D,20250219,000000,59.9,60.912,59.19,60.28,1307989,0
+TPG.US,D,20250220,000000,60.13,60.49,57.395,58.5,1938715,0
+TPG.US,D,20250221,000000,58.79,58.79,55.62,56.63,2852191,0
+TPG.US,D,20250224,000000,57.04,57.14,54.7931,56.16,1267226,0
+TPG.US,D,20250225,000000,55.92,55.97,53.78,54.77,1107816,0
+TPG.US,D,20250226,000000,55.32,56.69,55.18,55.61,1026678,0
+TPG.US,D,20250227,000000,55.86,56.2525,54.45,54.52,761529,0
+TPG.US,D,20250228,000000,54.15,55.445,53.95,55.16,1254750,0
+TPG.US,D,20250303,000000,55.62,55.685,52.61,52.8,1128148,0
+TPG.US,D,20250304,000000,52.26,52.59,48.705,50.09,1888678,0
+TPG.US,D,20250305,000000,50.49,51.64,49.61,50.83,967512,0
+TPG.US,D,20250306,000000,49.44,49.92,48.09,48.97,1884639,0
+TPG.US,D,20250307,000000,48.445,49.15,46.52,49.08,2018799,0
+TPG.US,D,20250310,000000,47.49,47.895,45.56,46.5,2103422,0
+TPG.US,D,20250311,000000,46.87,49.06,46.65,48.63,2449871,0
+TPG.US,D,20250312,000000,50,50.56,49.33,49.68,1739411,0
+TPG.US,D,20250313,000000,49.54,49.75,46.07,46.55,3574579,0
+TPG.US,D,20250314,000000,47.49,47.78,46.22,47.59,2442462,0
+TPG.US,D,20250317,000000,47.73,49.61,47.715,49.51,1772283,0
+TPG.US,D,20250318,000000,49.08,49.68,48.64,49.2,1901105,0
+TPG.US,D,20250319,000000,49.27,51.03,48.74,50.5,1506209,0
+TPG.US,D,20250320,000000,50.02,50.8,49.76,50.49,1537755,0
+TPG.US,D,20250321,000000,49.73,50.38,49.35,50,2593028,0
+TPG.US,D,20250324,000000,50.76,52.71,50.76,52.24,1499026,0
+TPG.US,D,20250325,000000,52.62,52.969,51.86,52.55,1590303,0
+TPG.US,D,20250326,000000,52.25,53.15,51.18,51.33,1074683,0
+TPG.US,D,20250327,000000,51.01,51.085,49.16,49.54,1176430,0
+TPG.US,D,20250328,000000,49.42,49.46,47.16,47.71,770693,0
+TPG.US,D,20250331,000000,46.83,47.74,45.55,47.43,1198694,0
+TPG.US,D,20250401,000000,47.64,47.94,46.56,47.72,1084202,0
+TPG.US,D,20250402,000000,46.61,49.71,46.36,49.62,1163227,0
+TPG.US,D,20250403,000000,45.65,45.85,42.17,42.33,3462470,0
+TPG.US,D,20250404,000000,40.5,41.07,37.52,40.99,5668177,0
+TPG.US,D,20250407,000000,39.09,43.47,37.9,41.6,4263759,0
+TPG.US,D,20250408,000000,43.8,44.145,38.93,39.68,2593625,0
+TPG.US,D,20250409,000000,38.7,46.45,37.86,45.87,3559106,0
+TPG.US,D,20250410,000000,44.31,44.57,41.745,43.8,2765658,0
+TPG.US,D,20250411,000000,43.22,44.67,42.03,44.59,2045526,0
+TPG.US,D,20250414,000000,44.64,45.65,44.01,44.52,1599628,0
+TPG.US,D,20250415,000000,44.53,45.825,44.5,44.81,1303501,0
+TPG.US,D,20250416,000000,44.19,44.67,42.7,43.5,1627973,0
+TPG.US,D,20250417,000000,43.23,44.035,43.055,43.51,1268413,0
+TPG.US,D,20250421,000000,42.63,43.35,40.55,41.69,1608611,0
+TPG.US,D,20250422,000000,42.02,43.56,42.02,43.28,1339716,0
+TPG.US,D,20250423,000000,45.65,47.385,44.11,44.52,1125880,0
+TPG.US,D,20250424,000000,44.55,47.56,44.55,46.71,1288963,0
+TPG.US,D,20250425,000000,46.24,46.95,46.14,46.54,858209,0
+TPG.US,D,20250428,000000,46.44,47.42,46.05,46.75,611353,0
+TPG.US,D,20250429,000000,46.81,47.14,45.89,47,516614,0
+TPG.US,D,20250430,000000,45.85,46.6,44.8601,46.45,936897,0
+TPG.US,D,20250501,000000,46.45,47.97,46.18,46.67,967877,0
+TPG.US,D,20250502,000000,47.55,48.28,47.27,47.54,953311,0
+TPG.US,D,20250505,000000,47.24,48.145,47,47.15,1073605,0
+TPG.US,D,20250506,000000,46.49,46.99,46.03,46.19,1488844,0
+TPG.US,D,20250507,000000,48.49,48.49,44.94,46.26,2191596,0
+TPG.US,D,20250508,000000,48.37,49.39,47.59,48.76,2063331,0
+TPG.US,D,20250509,000000,48.58,50.075,48.58,49.6,2921754,0
+TPG.US,D,20250512,000000,53.91,54.68,52.23,52.5,3531039,0
+TPG.US,D,20250513,000000,53.06,53.09,52.23,52.85,1476177,0
+TPG.US,D,20250514,000000,52.68,53.25,52.6,52.93,1299428,0
+TPG.US,D,20250515,000000,52.37,52.605,51.09,51.29,1592398,0
+TPG.US,D,20250516,000000,51.32,52.105,51.06,51.91,934689,0
+TPG.US,D,20250519,000000,50.34,51.31,50.24,50.83,978705,0
+TPG.US,D,20250520,000000,50.35,50.82,49.85,49.9,966745,0
+TPG.US,D,20250521,000000,48.65,49.4525,47.17,47.27,10162359,0
+TPG.US,D,20250522,000000,47.01,47.6,46.3,46.99,4470147,0
+TPG.US,D,20250523,000000,46,47.32,46,46.99,1992372,0
+TPG.US,D,20250527,000000,47.92,48.45,47.4,48.14,3277808,0
+TPG.US,D,20250528,000000,48.25,48.353,47.2,47.59,1296186,0
+TPG.US,D,20250529,000000,48.16,48.53,47.315,48.5,2310490,0
+TPG.US,D,20250530,000000,48.15,48.35,47.34,48.13,2699257,0
+TPG.US,D,20250602,000000,47.91,48.24,46.835,48.19,1623143,0
+TPG.US,D,20250603,000000,48.22,48.94,47.55,48.67,1556419,0
+TPG.US,D,20250604,000000,48.99,49.065,48.47,48.6,999187,0
+TPG.US,D,20250605,000000,48.76,49.21,48.2,48.91,1840117,0
+TPG.US,D,20250606,000000,49.85,50.71,49.62,50.25,1713368,0
+TPG.US,D,20250609,000000,50.87,51.05,49.92,50.4,2565780,0
+TPG.US,D,20250610,000000,50.4,50.88,49.17,49.93,1790960,0
+TPG.US,D,20250611,000000,50.21,51.62,49.815,51.3,1550903,0
+TPG.US,D,20250612,000000,50.42,51.87,50.09,51.8,1736450,0
+TPG.US,D,20250613,000000,51.19,51.4,49.55,49.82,1642874,0
+TPG.US,D,20250616,000000,50.36,51.56,50.145,50.15,1629161,0
+TPG.US,D,20250617,000000,49.5,50.01,48.791,48.85,889623,0
+TPG.US,D,20250618,000000,48.67,50.76,48.67,49.93,1385684,0
+TPG.US,D,20250620,000000,51.11,51.11,50.175,50.545,2309128,0
+TPG.US,D,20250623,000000,50.15,50.885,48.75,50.69,1091964,0
+TPG.US,D,20250624,000000,51.37,53.02,51.37,52.12,1945956,0
+TPG.US,D,20250625,000000,52.91,52.91,51.41,52.01,1468265,0
+TPG.US,D,20250626,000000,52.04,52.89,51.95,52.82,1794716,0
+TPG.US,D,20250627,000000,53.06,54.27,52.6,53.09,5535042,0
+TPG.US,D,20250630,000000,53.45,53.575,52.185,52.45,1522755,0
+TPG.US,D,20250701,000000,52.01,53.36,51.83,52.84,1237454,0
+TPG.US,D,20250702,000000,53.17,53.89,52.67,53.67,1341829,0
+TPG.US,D,20250703,000000,54.16,54.76,53.77,54.07,1399694,0
+TPG.US,D,20250707,000000,53.65,54.11,52.54,52.99,1521115,0
+TPG.US,D,20250708,000000,53.27,53.98,53,53.49,1425048,0
+TPG.US,D,20250709,000000,53.66,54.78,53.66,54.2,1422183,0
+TPG.US,D,20250710,000000,54.34,56.47,54.155,55.99,2126753,0
+TPG.US,D,20250711,000000,55.55,56.1,55.285,55.64,1384019,0
+TPG.US,D,20250714,000000,55.45,55.83,54.695,55.76,918000,0
+TPG.US,D,20250715,000000,56.05,56.085,54.19,54.21,1095507,0
+TPG.US,D,20250716,000000,54.88,56.435,54.5,56.36,3361058,0
+TPG.US,D,20250717,000000,56.28,58.16,56.245,56.69,2487318,0
+TPG.US,D,20250718,000000,56.88,57.25,56,56.09,1964999,0
+TPG.US,D,20250721,000000,56.32,56.92,55.23,55.28,1501033,0
+TPG.US,D,20250722,000000,55.09,55.54,54.36,55,2106485,0
+TPG.US,D,20250723,000000,55.51,56.38,54.54,56.27,1256889,0
+TPG.US,D,20250724,000000,56.64,58.63,56.59,57.57,2765050,0
+TPG.US,D,20250725,000000,58.11,58.52,56.99,58.4,859492,0
+TPG.US,D,20250728,000000,59.07,59.08,58.29,58.31,1637230,0
+TPG.US,D,20250729,000000,58.32,58.8367,57.605,58.3,961641,0
+TPG.US,D,20250730,000000,58.99,59.48,57.99,58.44,1398021,0
+TPG.US,D,20250731,000000,58.45,58.885,56.905,57.07,2084481,0
+TPG.US,D,20250801,000000,55.4,55.97,53.78,55.84,1328442,0
+TPG.US,D,20250804,000000,56.23,57.19,55.63,57.14,1596653,0
+TPG.US,D,20250805,000000,57.31,57.765,55.84,57.28,2051711,0
+TPG.US,D,20250806,000000,58.79,60.66,57.5,60.22,3324376,0
+TPG.US,D,20250807,000000,61.01,61.48,59.18,60.19,2618353,0
+TPG.US,D,20250808,000000,60.49,61.82,60.18,61.7,1724297,0
+TPG.US,D,20250811,000000,61.89,62.52,61.31,61.46,2929667,0
+TPG.US,D,20250812,000000,62,63.95,62,63.71,2091691,0
+TPG.US,D,20250813,000000,64.58,65.03,63.96,64.85,2030156,0
+TPG.US,D,20250814,000000,64.01,64.79,63.65,64.17,2518199,0
+TPG.US,D,20250815,000000,64.1,64.67,63.21,63.48,1861978,0
+TPG.US,D,20250818,000000,62.62,63.235,62.04,62.45,1900338,0
+TPG.US,D,20250819,000000,62.42,62.57,60.235,60.65,3001961,0
+TPG.US,D,20250820,000000,60.15,60.26,58.75,59.61,2271417,0
+TPG.US,D,20250821,000000,59.35,60.26,59.005,60.09,936368,0
+TPG.US,D,20250822,000000,60.2,62.77,60,60.94,1960875,0
+TPG.US,D,20250825,000000,61.02,61.885,60.27,60.33,2363233,0
+TPG.US,D,20250826,000000,60.28,61.61,59.84,61.46,1084081,0
+TPG.US,D,20250827,000000,61.17,61.96,61.14,61.39,1061179,0
+TPG.US,D,20250828,000000,61.88,62.1,60.62,60.68,1069602,0
+TPG.US,D,20250829,000000,60.69,61.5608,60.11,60.35,788275,0
+TPG.US,D,20250902,000000,58.5,58.9,57.25,58.89,2882228,0
+TPG.US,D,20250903,000000,58.52,59.05,57.535,58.13,1763594,0
+TPG.US,D,20250904,000000,58.57,59.38,58.25,59.02,1630983,0
+TPG.US,D,20250905,000000,59.74,60.13,57.79,58.52,1682909,0
+TPG.US,D,20250908,000000,59.08,59.29,58.52,59.03,938430,0
+TPG.US,D,20250909,000000,58.66,59.4675,58.66,58.95,796151,0
+TPG.US,D,20250910,000000,58.95,60.33,58.95,59.97,1684848,0
+TPG.US,D,20250911,000000,60,62.46,59.79,62.09,1602870,0
+TPG.US,D,20250912,000000,62.39,62.5,61.08,61.29,822198,0
+TPG.US,D,20250915,000000,61.5,62.18,61.1653,61.41,1015037,0
+TPG.US,D,20250916,000000,61.27,62.424,61.15,62.14,1180252,0
+TPG.US,D,20250917,000000,62.27,63.38,61.6975,62.62,1277963,0
+TPG.US,D,20250918,000000,63,64.24,62.97,63.73,1770958,0
+TPG.US,D,20250919,000000,64.11,64.23,63.14,63.94,3317197,0
+TPG.US,D,20250922,000000,63.56,64.5,62.76,64.35,1255318,0
+TPG.US,D,20250923,000000,64.4,65.52,63.94,64.36,1088791,0
+TPG.US,D,20250924,000000,64.54,64.54,60.46,60.5,1680811,0
+TPG.US,D,20250925,000000,59.34,60.29,59,59.71,1202827,0
+TPG.US,D,20250926,000000,59.83,60.25,58.45,58.6,1988167,0
+TPG.US,D,20250929,000000,59.35,59.35,58.22,58.9,1085989,0
+TPG.US,D,20250930,000000,58.63,59.34,56.08,57.45,1820675,0
+TPG.US,D,20251001,000000,56.95,57.82,56.083,56.16,1712743,0
+TPG.US,D,20251002,000000,56.72,57.02,55.38,56.365,1876343,0
+TPG.US,D,20251003,000000,56.98,58.92,56.55,58.51,1395489,0
+TPG.US,D,20251006,000000,60.05,60.125,58.17,58.53,1432770,0
+TPG.US,D,20251007,000000,58.53,59.425,56.96,57.08,1193381,0
+TPG.US,D,20251008,000000,57.49,58.16,56.75,57.85,1196741,0
+TPG.US,D,20251009,000000,58.52,58.92,56.91,58.18,1927869,0
+TPG.US,D,20251010,000000,58.21,59.3019,54.8,54.91,1951158,0
+TPG.US,D,20251013,000000,56.7,56.94,55.82,56.06,2241006,0
+TPG.US,D,20251014,000000,54.56,57.9,54.56,57.07,1354650,0
+TPG.US,D,20251015,000000,58,58.43,56.29,57.15,1108478,0
+TPG.US,D,20251016,000000,57.51,57.8,54.18,54.87,2400691,0
+TPG.US,D,20251017,000000,54.85,55.1,54.2,54.9,2305140,0
+TPG.US,D,20251020,000000,56.01,56.615,55.48,55.82,1891275,0
+TPG.US,D,20251021,000000,55.74,56.909,55.28,56.73,1020399,0
+TPG.US,D,20251022,000000,56.73,57.19,55.82,57.09,1993313,0
+TPG.US,D,20251023,000000,57.15,57.49,54.81,55.83,2268408,0
+TPG.US,D,20251024,000000,56.3,57.19,56.17,56.51,1330542,0
+TPG.US,D,20251027,000000,57.38,58.5914,57.26,57.58,1777116,0
+TPG.US,D,20251028,000000,57.78,57.915,56.91,57.05,1239606,0
+TPG.US,D,20251029,000000,56.91,57.21,55.96,56.2,1607865,0
+TPG.US,D,20251030,000000,56.05,56.485,55.33,55.48,1291269,0
+TPG.US,D,20251031,000000,55.25,55.58,53.755,55.04,2688211,0
+TPG.US,D,20251103,000000,55.04,55.66,54.565,54.81,2291470,0
+TPG.US,D,20251104,000000,51.97,56.74,51.4214,53.41,3053676,0
+TPG.US,D,20251105,000000,53.45,54.125,52.22,53.28,2636512,0
+TPG.US,D,20251106,000000,53.71,54.99,53.11,54.67,2336057,0
+TPG.US,D,20251107,000000,54.51,55.585,52.8,55.13,1991424,0
+TPG.US,D,20251110,000000,55.81,56.15,54.7,55.07,2263499,0
+TPG.US,D,20251111,000000,55,57.13,54.54,56.99,2008167,0
+TPG.US,D,20251112,000000,58.08,59.25,57.82,58.61,3087694,0
+TPG.US,D,20251113,000000,58.04,58.6,57.37,57.87,3673086,0
+TPG.US,D,20251114,000000,56.59,58.09,56,57.87,2292144,0
+TPG.US,D,20251117,000000,57.25,57.66,55.12,55.2,2677501,0
+TPG.US,D,20251118,000000,54.78,56.07,54.35,54.86,2425714,0
+TPG.US,D,20251119,000000,55.01,55.98,54.65,55.67,1767908,0
+TPG.US,D,20251120,000000,56.44,57.2,54.84,55.14,2149956,0
+TPG.US,D,20251121,000000,55.41,56.4,54.09,55.88,1894452,0
+TPG.US,D,20251124,000000,55.92,56.54,55.26,55.64,1326791,0
+TPG.US,D,20251125,000000,55.81,57.755,55.21,57.45,1329035,0
+TPG.US,D,20251126,000000,57.89,58.535,57.2,58.17,1097948,0
+TPG.US,D,20251128,000000,58.92,59.26,58.05,59.08,718865,0
+TPG.US,D,20251201,000000,57.76,59.19,57.53,58.07,2971907,0
+TPG.US,D,20251202,000000,58.44,58.84,58.07,58.31,942646,0
+TPG.US,D,20251203,000000,58.39,60.76,58.39,60.65,1168557,0
+TPG.US,D,20251204,000000,60.43,61.425,60.43,60.83,1156831,0
+TPG.US,D,20251205,000000,60.65,62,60.65,61.69,1223269,0
+TPG.US,D,20251208,000000,61.73,62.38,61.17,61.69,1164662,0
+TPG.US,D,20251209,000000,61.54,66.18,61.54,65.48,2145084,0
+TPG.US,D,20251210,000000,66.11,68.326,65.12,67.57,3088821,0
+TPG.US,D,20251211,000000,67.9,69.2,67.43,68.77,3828259,0
+TPG.US,D,20251212,000000,68.67,68.74,66.5,66.9,1661698,0
+TPG.US,D,20251215,000000,67.73,67.92,66.56,66.74,1250366,0
+TPG.US,D,20251216,000000,66.61,67.2,65.81,66.43,1507477,0
+TPG.US,D,20251217,000000,66.43,67.06,64.87,65,1371592,0
+TPG.US,D,20251218,000000,65.36,66.18,64.28,64.4,2024747,0
+TPG.US,D,20251219,000000,64.83,64.84,64.16,64.64,2196890,0
+TPG.US,D,20251222,000000,64.59,66.52,64.59,66.01,902607,0
+TPG.US,D,20251223,000000,65.75,66.255,65.35,65.39,1053993,0
+TPG.US,D,20251224,000000,65.6,65.72,64.84,65.19,587279,0
+TPG.US,D,20251226,000000,65.11,65.705,64.84,65.45,770020,0
+TPG.US,D,20251229,000000,65.18,65.44,64.52,64.73,630101,0
+TPG.US,D,20251230,000000,64.56,65.11,64.27,64.32,409996,0
+TPG.US,D,20251231,000000,64.17,64.465,63.79,63.84,494886,0
+TPG.US,D,20260102,000000,64.25,65.99,64,65.75,1332886,0
+TPG.US,D,20260105,000000,65.74,69.29,65.74,67.65,1940933,0
+TPG.US,D,20260106,000000,68,70.38,67.98,69.66,1758334,0
+TPG.US,D,20260107,000000,69.01,69.51,65.81,65.965,1906363,0
+TPG.US,D,20260108,000000,65.67,67.16,65.545,66.96,1190992,0
+TPG.US,D,20260109,000000,67.11,67.5,65.11,66.79,2236599,0
+TPG.US,D,20260112,000000,65.56,66.66,65.3,66.03,1500307,0
+TPG.US,D,20260113,000000,65.87,66.16,64.4925,65.41,2062943,0
+TPG.US,D,20260114,000000,65.52,65.835,64.46,65.75,1916579,0
+TPG.US,D,20260115,000000,66.38,67.535,65.856,67.27,2357655,0
+TPG.US,D,20260116,000000,67.15,68.2697,66.885,67.14,1142724,0
+TPG.US,D,20260120,000000,65.53,66.52,62.65,62.84,2261699,0
+TPG.US,D,20260121,000000,63.62,64.76,62.93,63.55,2450199,0
+TPG.US,D,20260122,000000,63.75,64.66,62.885,63.02,1409381,0
+TPG.US,D,20260123,000000,62.78,63.13,61.75,62.35,2042771,0
+TPG.US,D,20260126,000000,62.55,62.75,60.7,60.88,2170456,0
+TPG.US,D,20260127,000000,60.8,61.07,59.41,59.84,1962698,0
+TPG.US,D,20260128,000000,60.35,60.58,59.06,59.37,2459810,0
+TPG.US,D,20260129,000000,60.51,61.1,58.165,58.86,2080904,0
+TPG.US,D,20260130,000000,58.25,59.49,58.05,58.91,1505012,0
+TPG.US,D,20260202,000000,58.54,59.265,57.27,58.22,2953234,0
+TPG.US,D,20260203,000000,57.48,57.61,51.315,53.34,7798530,0
+TPG.US,D,20260204,000000,53.21,56.3,51.91,56.09,5657682,0
+TPG.US,D,20260205,000000,52.09,55.34,49.11,53.54,11535826,0
+TPG.US,D,20260206,000000,53.33,56.51,52.57,55.02,5596510,0
+TPG.US,D,20260209,000000,56.51,56.755,54.37,54.96,6322834,0
+TPG.US,D,20260210,000000,54.42,55.67,52.27,53.08,4875521,0
+TPG.US,D,20260211,000000,53.08,53.85,49.41,49.67,6217359,0
+TPG.US,D,20260212,000000,49.75,50.81,46.66,48.74,4608060,0
+TPG.US,D,20260213,000000,48.78,50.175,48.11,49.53,3834632,0
+TPG.US,D,20260217,000000,49.16,50.08,46.83,46.9,4716935,0
+TPG.US,D,20260218,000000,47.16,48.36,46.75,47.94,2941787,0

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

@@ -0,0 +1,491 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPGXL.US,D,20240306,000000,25.45,25.69,25.41,25.59,571110,0
+TPGXL.US,D,20240307,000000,25.55,25.895,25.51,25.72,131041,0
+TPGXL.US,D,20240308,000000,25.75,26.18,25.6685,25.95,506524,0
+TPGXL.US,D,20240311,000000,25.99,26.4,25.95,26.26,479797,0
+TPGXL.US,D,20240312,000000,26.31,27,26.21,26.82,469831,0
+TPGXL.US,D,20240313,000000,26.8,26.8,26.37,26.4,312668,0
+TPGXL.US,D,20240314,000000,26.49,26.72,26.18,26.18,194721,0
+TPGXL.US,D,20240315,000000,26.23,26.29,26.02,26.08,125567,0
+TPGXL.US,D,20240318,000000,26.1,26.85,26.07,26.16,207067,0
+TPGXL.US,D,20240319,000000,26.25,26.38,26.16,26.16,331278,0
+TPGXL.US,D,20240320,000000,26.25,26.32,26.2,26.21,167008,0
+TPGXL.US,D,20240321,000000,26.3,26.38,26.23,26.23,103292,0
+TPGXL.US,D,20240322,000000,26.395,26.395,26.2,26.31,29234,0
+TPGXL.US,D,20240325,000000,26.23,26.36,26.185,26.23,99854,0
+TPGXL.US,D,20240326,000000,26.28,26.44,26.06,26.15,574709,0
+TPGXL.US,D,20240327,000000,26.17,26.69,26.1,26.26,448248,0
+TPGXL.US,D,20240328,000000,26.36,26.39,26.19,26.28,2274050,0
+TPGXL.US,D,20240401,000000,26.05,26.18,25.835,26.09,28095,0
+TPGXL.US,D,20240402,000000,25.97,26.31,25.7,26.21,68035,0
+TPGXL.US,D,20240403,000000,26.21,26.26,25.99,26.08,77443,0
+TPGXL.US,D,20240404,000000,26.02,26.14,25.985,25.985,57407,0
+TPGXL.US,D,20240405,000000,25.925,26.01,25.905,25.99,6042,0
+TPGXL.US,D,20240408,000000,26.07,26.1,25.89,26.1,27142,0
+TPGXL.US,D,20240409,000000,26.07,26.16,26.07,26.16,3701,0
+TPGXL.US,D,20240410,000000,25.96,26.06,25.8201,25.84,43403,0
+TPGXL.US,D,20240411,000000,25.84,26.08,25.84,26.08,26413,0
+TPGXL.US,D,20240412,000000,26.09,26.19,26.0402,26.16,33235,0
+TPGXL.US,D,20240415,000000,25.97,26.15,25.78,25.88,189073,0
+TPGXL.US,D,20240416,000000,25.9,26.01,25.75,25.96,23376,0
+TPGXL.US,D,20240417,000000,25.86,26.09,25.84,26.09,13421,0
+TPGXL.US,D,20240418,000000,26.09,26.17,25.935,26.06,17639,0
+TPGXL.US,D,20240419,000000,26.15,26.15,26.03,26.07,3320,0
+TPGXL.US,D,20240422,000000,26.14,26.24,26.0962,26.24,14808,0
+TPGXL.US,D,20240423,000000,26.26,26.44,26.15,26.44,11098,0
+TPGXL.US,D,20240424,000000,26.3,26.43,26.0158,26.43,8077,0
+TPGXL.US,D,20240425,000000,26.27,26.3,26.05,26.27,63828,0
+TPGXL.US,D,20240426,000000,26.11,26.285,26.11,26.17,3091,0
+TPGXL.US,D,20240429,000000,26.13,26.21,26.13,26.13,10502,0
+TPGXL.US,D,20240430,000000,26.1,26.1,25.776,25.79,18485,0
+TPGXL.US,D,20240501,000000,25.73,26,25.69,25.8,7065,0
+TPGXL.US,D,20240502,000000,26.08,26.35,25.81,25.88,11262,0
+TPGXL.US,D,20240503,000000,26,26,25.93,25.99,7559,0
+TPGXL.US,D,20240506,000000,26.015,26.02,25.95,25.99,19350,0
+TPGXL.US,D,20240507,000000,26.105,26.105,25.8578,25.93,15479,0
+TPGXL.US,D,20240508,000000,25.87,25.98,25.7245,25.79,21136,0
+TPGXL.US,D,20240509,000000,25.8,25.9,25.75,25.77,16941,0
+TPGXL.US,D,20240510,000000,25.82,25.87,25.695,25.75,11745,0
+TPGXL.US,D,20240513,000000,25.76,25.85,25.7,25.71,10256,0
+TPGXL.US,D,20240514,000000,25.8,25.8,25.66,25.75,16401,0
+TPGXL.US,D,20240515,000000,25.8,25.9699,25.8,25.93,13651,0
+TPGXL.US,D,20240516,000000,25.93,25.96,25.81,25.96,11346,0
+TPGXL.US,D,20240517,000000,25.89,26.01,25.885,25.98,14776,0
+TPGXL.US,D,20240520,000000,25.98,26.13,25.98,26.13,14950,0
+TPGXL.US,D,20240521,000000,26.13,26.215,25.86,25.94,39640,0
+TPGXL.US,D,20240522,000000,26.02,26.06,26.01,26.06,11773,0
+TPGXL.US,D,20240523,000000,26.09,26.16,25.97,26.16,32328,0
+TPGXL.US,D,20240524,000000,26.12,26.54,26.12,26.46,14353,0
+TPGXL.US,D,20240528,000000,26.53,26.73,26.5106,26.5106,72743,0
+TPGXL.US,D,20240529,000000,26.5,26.62,26.06,26.14,77329,0
+TPGXL.US,D,20240530,000000,26.14,26.54,26.14,26.445,118916,0
+TPGXL.US,D,20240531,000000,26.07,26.57,26.07,26.46,59629,0
+TPGXL.US,D,20240603,000000,26.47,26.47,26.23,26.4,32480,0
+TPGXL.US,D,20240604,000000,26.4,26.49,26.25,26.48,12571,0
+TPGXL.US,D,20240605,000000,26.49,26.49,26.32,26.41,4969,0
+TPGXL.US,D,20240606,000000,26.4,26.46,26.31,26.35,32766,0
+TPGXL.US,D,20240607,000000,26.4,26.43,26.22,26.22,25082,0
+TPGXL.US,D,20240610,000000,26.27,26.27,26.16,26.25,18432,0
+TPGXL.US,D,20240611,000000,26.41,26.41,26.12,26.13,18033,0
+TPGXL.US,D,20240612,000000,26.3,26.405,26.13,26.13,16875,0
+TPGXL.US,D,20240613,000000,26.27,26.285,26.07,26.07,55194,0
+TPGXL.US,D,20240614,000000,26.07,26.255,26.06,26.07,31695,0
+TPGXL.US,D,20240617,000000,26.07,26.15,26.04,26.08,16149,0
+TPGXL.US,D,20240618,000000,26.07,26.08,25.88,25.94,61701,0
+TPGXL.US,D,20240620,000000,25.945,25.99,25.9,25.98,71628,0
+TPGXL.US,D,20240621,000000,26.01,26.06,25.91,25.97,32929,0
+TPGXL.US,D,20240624,000000,26.05,26.21,26.04,26.11,33096,0
+TPGXL.US,D,20240625,000000,26.2,26.31,26.09,26.17,55119,0
+TPGXL.US,D,20240626,000000,26.16,26.25,26.11,26.19,34178,0
+TPGXL.US,D,20240627,000000,26.27,26.36,26.22,26.25,86460,0
+TPGXL.US,D,20240628,000000,26.27,26.3,25.96,25.96,388769,0
+TPGXL.US,D,20240701,000000,25.98,26.0669,25.8,25.89,40507,0
+TPGXL.US,D,20240702,000000,25.87,25.9799,25.83,25.89,18776,0
+TPGXL.US,D,20240703,000000,25.94,26.0286,25.94,26,11282,0
+TPGXL.US,D,20240705,000000,25.94,26.04,25.94,26.02,3906,0
+TPGXL.US,D,20240708,000000,26.04,26.04,25.95,26,5448,0
+TPGXL.US,D,20240709,000000,26,26,25.85,25.9,9959,0
+TPGXL.US,D,20240710,000000,25.93,25.93,25.87,25.92,5970,0
+TPGXL.US,D,20240711,000000,25.95,26.1,25.95,26.07,20545,0
+TPGXL.US,D,20240712,000000,26.07,26.1499,26.01,26.06,9488,0
+TPGXL.US,D,20240715,000000,25.97,26.0847,25.92,26.05,7516,0
+TPGXL.US,D,20240716,000000,26.11,26.1483,25.97,26.02,6783,0
+TPGXL.US,D,20240717,000000,26.07,26.07,25.95,25.96,4987,0
+TPGXL.US,D,20240718,000000,26.06,26.06,25.89,25.91,8444,0
+TPGXL.US,D,20240719,000000,25.92,25.92,25.87,25.87,6853,0
+TPGXL.US,D,20240722,000000,25.98,26,25.88,25.9,7386,0
+TPGXL.US,D,20240723,000000,25.94,25.98,25.83,25.88,6438,0
+TPGXL.US,D,20240724,000000,25.86,25.86,25.7,25.72,26611,0
+TPGXL.US,D,20240725,000000,25.78,25.89,25.71,25.71,10756,0
+TPGXL.US,D,20240726,000000,25.85,25.87,25.77,25.85,7812,0
+TPGXL.US,D,20240729,000000,25.9,25.9,25.76,25.86,5296,0
+TPGXL.US,D,20240730,000000,25.9,25.9,25.83,25.86,6173,0
+TPGXL.US,D,20240731,000000,25.89,25.9,25.63,25.69,69902,0
+TPGXL.US,D,20240801,000000,25.78,25.94,25.73,25.84,168266,0
+TPGXL.US,D,20240802,000000,25.94,25.94,25.76,25.875,42174,0
+TPGXL.US,D,20240805,000000,25.59,25.75,25.06,25.57,28052,0
+TPGXL.US,D,20240806,000000,25.7,25.73,25.58,25.61,65749,0
+TPGXL.US,D,20240807,000000,25.71,25.78,25.56,25.63,22857,0
+TPGXL.US,D,20240808,000000,25.69,25.78,25.62,25.72,11902,0
+TPGXL.US,D,20240809,000000,25.87,25.87,25.68,25.73,5967,0
+TPGXL.US,D,20240812,000000,25.73,25.73,25.63,25.71,7331,0
+TPGXL.US,D,20240813,000000,25.79,25.79,25.7665,25.79,9283,0
+TPGXL.US,D,20240814,000000,25.79,26.04,25.79,26.03,19109,0
+TPGXL.US,D,20240815,000000,26,26.05,25.915,26.05,8546,0
+TPGXL.US,D,20240816,000000,26.05,26.18,26.05,26.06,9756,0
+TPGXL.US,D,20240819,000000,26.1,26.185,25.99,26.13,9317,0
+TPGXL.US,D,20240820,000000,26.18,26.215,26.03,26.03,8044,0
+TPGXL.US,D,20240821,000000,26.14,26.28,26.07,26.07,5126,0
+TPGXL.US,D,20240822,000000,26.18,26.18,25.98,26.1,5471,0
+TPGXL.US,D,20240823,000000,26.19,26.27,26.19,26.25,7326,0
+TPGXL.US,D,20240826,000000,26.25,26.25,26.1201,26.16,6404,0
+TPGXL.US,D,20240827,000000,26.19,26.24,26.16,26.24,4138,0
+TPGXL.US,D,20240828,000000,26.25,26.25,26.1,26.11,9100,0
+TPGXL.US,D,20240829,000000,26.25,26.25,26.1671,26.2,5944,0
+TPGXL.US,D,20240830,000000,25.86,25.86,25.71,25.77,9277,0
+TPGXL.US,D,20240903,000000,25.82,25.84,25.72,25.72,13535,0
+TPGXL.US,D,20240904,000000,25.77,25.9399,25.75,25.85,6154,0
+TPGXL.US,D,20240905,000000,25.93,25.99,25.83,25.99,19212,0
+TPGXL.US,D,20240906,000000,25.99,26.07,25.98,25.9901,42597,0
+TPGXL.US,D,20240909,000000,26.06,26.18,25.88,26.03,47448,0
+TPGXL.US,D,20240910,000000,26.07,26.07,25.8501,26,5466,0
+TPGXL.US,D,20240911,000000,26.03,26.03,25.88,25.88,29838,0
+TPGXL.US,D,20240912,000000,25.96,26.06,25.87,25.93,87303,0
+TPGXL.US,D,20240913,000000,25.96,26.0899,25.88,25.9296,95086,0
+TPGXL.US,D,20240916,000000,25.97,26.05,25.93,26.02,16644,0
+TPGXL.US,D,20240917,000000,26.085,26.1899,25.91,25.92,68630,0
+TPGXL.US,D,20240918,000000,25.99,25.99,25.81,25.92,18263,0
+TPGXL.US,D,20240919,000000,25.99,26.14,25.94,25.99,73431,0
+TPGXL.US,D,20240920,000000,25.99,26.13,25.93,26.06,24131,0
+TPGXL.US,D,20240923,000000,26.06,26.15,26.04,26.15,133368,0
+TPGXL.US,D,20240924,000000,26.19,26.3,26.05,26.3,14435,0
+TPGXL.US,D,20240925,000000,26.3,26.3,26.05,26.23,10860,0
+TPGXL.US,D,20240926,000000,26.23,26.4,26.2117,26.25,89620,0
+TPGXL.US,D,20240927,000000,26.25,26.39,26.18,26.3612,45885,0
+TPGXL.US,D,20240930,000000,26.39,26.4,26.09,26.3,106814,0
+TPGXL.US,D,20241001,000000,26.43,26.43,26.3,26.3,28144,0
+TPGXL.US,D,20241002,000000,26.38,26.41,26.26,26.3,193628,0
+TPGXL.US,D,20241003,000000,26.37,26.41,26.3,26.3,12094,0
+TPGXL.US,D,20241004,000000,26.39,26.39,26.16,26.25,7603,0
+TPGXL.US,D,20241007,000000,26.3,26.3,25.98,26.1,9189,0
+TPGXL.US,D,20241008,000000,26.17,26.27,26.165,26.26,8060,0
+TPGXL.US,D,20241009,000000,26.26,26.33,26.09,26.33,23992,0
+TPGXL.US,D,20241010,000000,26.24,26.31,26.1,26.1,47283,0
+TPGXL.US,D,20241011,000000,26.15,26.24,26.11,26.23,10545,0
+TPGXL.US,D,20241014,000000,26.17,26.2499,26.12,26.18,6676,0
+TPGXL.US,D,20241015,000000,26.24,26.3,26.17,26.17,64489,0
+TPGXL.US,D,20241016,000000,26.28,26.3199,26.2068,26.3,12380,0
+TPGXL.US,D,20241017,000000,26.32,26.32,26.07,26.08,16361,0
+TPGXL.US,D,20241018,000000,26.18,26.2,26.09,26.12,5017,0
+TPGXL.US,D,20241021,000000,26.16,26.16,25.88,25.95,8780,0
+TPGXL.US,D,20241022,000000,26.02,26.06,25.9201,26.0599,8004,0
+TPGXL.US,D,20241023,000000,26.06,26.16,26.015,26.14,60369,0
+TPGXL.US,D,20241024,000000,26.2,26.2,26.0201,26.0201,4957,0
+TPGXL.US,D,20241025,000000,26.16,26.19,26.02,26.13,9437,0
+TPGXL.US,D,20241028,000000,26.18,26.18,26.04,26.11,22779,0
+TPGXL.US,D,20241029,000000,26.11,26.17,25.9985,26.17,23196,0
+TPGXL.US,D,20241030,000000,26.17,26.26,26.095,26.11,5840,0
+TPGXL.US,D,20241031,000000,26.16,26.16,25.91,25.91,22926,0
+TPGXL.US,D,20241101,000000,25.99,26.05,25.88,25.88,82583,0
+TPGXL.US,D,20241104,000000,25.98,26.11,25.96,26.09,6596,0
+TPGXL.US,D,20241105,000000,26.1,26.29,26.04,26.29,13793,0
+TPGXL.US,D,20241106,000000,26.29,26.29,25.58,26.11,41663,0
+TPGXL.US,D,20241107,000000,26.15,26.195,26,26.11,15471,0
+TPGXL.US,D,20241108,000000,26.19,26.26,26.13,26.25,17985,0
+TPGXL.US,D,20241111,000000,26.33,26.33,26.04,26.05,7003,0
+TPGXL.US,D,20241112,000000,26.05,26.095,25.96,26,17881,0
+TPGXL.US,D,20241113,000000,25.91,26.15,25.91,25.96,11441,0
+TPGXL.US,D,20241114,000000,25.96,26.19,25.96,25.96,13560,0
+TPGXL.US,D,20241115,000000,26.08,26.08,25.92,25.95,9217,0
+TPGXL.US,D,20241118,000000,26.02,26.08,25.94,25.965,28386,0
+TPGXL.US,D,20241119,000000,26.03,26.03,25.82,25.95,25913,0
+TPGXL.US,D,20241120,000000,26.05,26.0599,25.74,25.995,19252,0
+TPGXL.US,D,20241121,000000,26.06,26.2097,26.05,26.2,13485,0
+TPGXL.US,D,20241122,000000,26.2,26.28,26.0501,26.15,7155,0
+TPGXL.US,D,20241125,000000,26.28,26.2898,26.2,26.2039,5693,0
+TPGXL.US,D,20241126,000000,26.28,26.28,25.97,25.99,6102,0
+TPGXL.US,D,20241127,000000,26,26.26,26,26.19,12134,0
+TPGXL.US,D,20241129,000000,25.8,26.05,25.6,26.05,58543,0
+TPGXL.US,D,20241202,000000,26.04,26.04,25.76,25.77,10697,0
+TPGXL.US,D,20241203,000000,25.79,25.87,25.7,25.78,13949,0
+TPGXL.US,D,20241204,000000,25.81,25.91,25.7,25.84,12787,0
+TPGXL.US,D,20241205,000000,25.9,25.91,25.7801,25.87,10565,0
+TPGXL.US,D,20241206,000000,25.97,25.97,25.88,25.9,18139,0
+TPGXL.US,D,20241209,000000,25.88,25.9899,25.83,25.85,14013,0
+TPGXL.US,D,20241210,000000,25.85,25.94,25.73,25.85,30859,0
+TPGXL.US,D,20241211,000000,25.85,25.9727,25.78,25.84,9728,0
+TPGXL.US,D,20241212,000000,25.88,25.89,25.8,25.8,22630,0
+TPGXL.US,D,20241213,000000,25.8,25.8,25.56,25.56,12945,0
+TPGXL.US,D,20241216,000000,25.68,25.73,25.57,25.6,9963,0
+TPGXL.US,D,20241217,000000,25.66,25.76,25.52,25.76,32090,0
+TPGXL.US,D,20241218,000000,25.75,25.84,25.5,25.56,12626,0
+TPGXL.US,D,20241219,000000,25.57,25.745,25.26,25.41,20750,0
+TPGXL.US,D,20241220,000000,25.68,25.7472,25.47,25.6375,8330,0
+TPGXL.US,D,20241223,000000,25.7,25.7399,25.46,25.48,10683,0
+TPGXL.US,D,20241224,000000,25.62,25.7499,25.42,25.594,10817,0
+TPGXL.US,D,20241226,000000,25.66,25.73,25.37,25.57,18147,0
+TPGXL.US,D,20241227,000000,25.58,25.62,25.4,25.51,14653,0
+TPGXL.US,D,20241230,000000,25.64,25.64,25.355,25.5,14384,0
+TPGXL.US,D,20241231,000000,25.53,25.635,25.31,25.42,136059,0
+TPGXL.US,D,20250102,000000,25.62,25.88,25.4901,25.58,10492,0
+TPGXL.US,D,20250103,000000,25.79,26.03,25.775,25.95,18986,0
+TPGXL.US,D,20250106,000000,25.95,25.95,25.63,25.64,23674,0
+TPGXL.US,D,20250107,000000,25.6,25.63,25.42,25.42,13452,0
+TPGXL.US,D,20250108,000000,25.44,25.64,25.15,25.16,19683,0
+TPGXL.US,D,20250110,000000,25.16,25.4459,25.01,25.0201,77771,0
+TPGXL.US,D,20250113,000000,25.12,25.3399,24.86,24.88,16641,0
+TPGXL.US,D,20250114,000000,24.89,25.05,24.89,24.95,18946,0
+TPGXL.US,D,20250115,000000,25.12,25.48,25.12,25.46,17421,0
+TPGXL.US,D,20250116,000000,25.44,25.51,25.27,25.35,24706,0
+TPGXL.US,D,20250117,000000,25.41,25.555,25.23,25.34,9547,0
+TPGXL.US,D,20250121,000000,25.42,25.65,25.4,25.555,10737,0
+TPGXL.US,D,20250122,000000,25.54,25.61,25.38,25.38,6635,0
+TPGXL.US,D,20250123,000000,25.35,25.35,25.16,25.27,13524,0
+TPGXL.US,D,20250124,000000,25.27,25.48,25.27,25.385,11485,0
+TPGXL.US,D,20250127,000000,25.48,25.4981,25.4,25.46,14399,0
+TPGXL.US,D,20250128,000000,25.5,25.5,25.28,25.365,6439,0
+TPGXL.US,D,20250129,000000,25.37,25.43,25.16,25.25,8446,0
+TPGXL.US,D,20250130,000000,25.37,25.4,25.2614,25.36,15420,0
+TPGXL.US,D,20250131,000000,25.31,25.3887,25.1475,25.21,11765,0
+TPGXL.US,D,20250203,000000,25.16,25.2799,25.0401,25.18,13512,0
+TPGXL.US,D,20250204,000000,25.26,25.32,25.22,25.25,4849,0
+TPGXL.US,D,20250205,000000,25.35,25.39,25.2812,25.38,5465,0
+TPGXL.US,D,20250206,000000,25.39,25.54,25.3,25.51,40817,0
+TPGXL.US,D,20250207,000000,25.54,25.54,25.3364,25.53,7804,0
+TPGXL.US,D,20250210,000000,25.53,25.74,25.43,25.71,16564,0
+TPGXL.US,D,20250211,000000,25.7,25.71,25.6,25.64,5861,0
+TPGXL.US,D,20250212,000000,25.43,25.59,25.31,25.5,10951,0
+TPGXL.US,D,20250213,000000,25.66,25.7099,25.56,25.58,9533,0
+TPGXL.US,D,20250214,000000,25.71,25.77,25.605,25.73,7826,0
+TPGXL.US,D,20250218,000000,25.77,25.77,25.65,25.6508,4492,0
+TPGXL.US,D,20250219,000000,25.67,25.72,25.525,25.639,11102,0
+TPGXL.US,D,20250220,000000,25.68,25.7,25.585,25.69,25458,0
+TPGXL.US,D,20250221,000000,25.74,25.76,25.65,25.76,14226,0
+TPGXL.US,D,20250224,000000,25.77,25.82,25.66,25.82,8171,0
+TPGXL.US,D,20250225,000000,25.85,25.87,25.75,25.86,47979,0
+TPGXL.US,D,20250226,000000,25.89,25.92,25.815,25.92,21090,0
+TPGXL.US,D,20250227,000000,25.94,26.02,25.86,26.01,20805,0
+TPGXL.US,D,20250228,000000,25.68,25.73,25.44,25.68,20725,0
+TPGXL.US,D,20250303,000000,25.77,25.77,25.615,25.7,20839,0
+TPGXL.US,D,20250304,000000,25.71,25.745,25.2815,25.7,11200,0
+TPGXL.US,D,20250305,000000,25.76,25.78,25.62,25.73,6059,0
+TPGXL.US,D,20250306,000000,25.712,25.75,25.3139,25.59,27727,0
+TPGXL.US,D,20250307,000000,25.7,25.7,25.53,25.68,29860,0
+TPGXL.US,D,20250310,000000,25.68,25.68,25.44,25.46,50339,0
+TPGXL.US,D,20250311,000000,25.48,25.5,25.39,25.44,19144,0
+TPGXL.US,D,20250312,000000,25.48,25.62,25.35,25.55,9510,0
+TPGXL.US,D,20250313,000000,25.54,25.61,25.39,25.6,13476,0
+TPGXL.US,D,20250314,000000,25.65,25.71,25.5,25.62,12204,0
+TPGXL.US,D,20250317,000000,25.63,25.74,25.63,25.64,9364,0
+TPGXL.US,D,20250318,000000,25.7,25.72,25.51,25.69,15340,0
+TPGXL.US,D,20250319,000000,25.72,25.85,25.62,25.77,29682,0
+TPGXL.US,D,20250320,000000,25.86,26,25.7,25.745,29795,0
+TPGXL.US,D,20250321,000000,25.83,25.83,25.5801,25.6788,24056,0
+TPGXL.US,D,20250324,000000,25.77,25.82,25.62,25.71,18174,0
+TPGXL.US,D,20250325,000000,25.81,25.81,25.62,25.69,20571,0
+TPGXL.US,D,20250326,000000,25.74,25.7799,25.32,25.36,26117,0
+TPGXL.US,D,20250327,000000,25.48,25.48,25.03,25.12,54474,0
+TPGXL.US,D,20250328,000000,25.15,25.22,25.08,25.09,23110,0
+TPGXL.US,D,20250331,000000,25.05,25.1,24.97,25,218426,0
+TPGXL.US,D,20250401,000000,25.1,25.12,25.02,25.05,18906,0
+TPGXL.US,D,20250402,000000,25.04,25.15,25.02,25.05,14978,0
+TPGXL.US,D,20250403,000000,24.93,25,24.69,24.79,19086,0
+TPGXL.US,D,20250404,000000,24.75,24.75,24.21,24.6,21034,0
+TPGXL.US,D,20250407,000000,24.26,24.82,23.87,24.31,40915,0
+TPGXL.US,D,20250408,000000,24.52,24.6,24.13,24.2,11128,0
+TPGXL.US,D,20250409,000000,24.06,24.75,23.77,24.5,29417,0
+TPGXL.US,D,20250410,000000,24.55,24.5724,24.1,24.41,64375,0
+TPGXL.US,D,20250411,000000,24.4,24.4,23.8,23.8,22634,0
+TPGXL.US,D,20250414,000000,24.04,24.14,23.76,23.875,102828,0
+TPGXL.US,D,20250415,000000,23.94,24.06,23.71,23.81,58131,0
+TPGXL.US,D,20250416,000000,23.8,23.86,23.6853,23.76,39778,0
+TPGXL.US,D,20250417,000000,23.87,23.909,23.7019,23.8,11859,0
+TPGXL.US,D,20250421,000000,23.75,23.77,23.53,23.58,27681,0
+TPGXL.US,D,20250422,000000,23.7,23.88,23.66,23.8684,14695,0
+TPGXL.US,D,20250423,000000,24.13,24.2899,23.93,24.03,8065,0
+TPGXL.US,D,20250424,000000,24.08,24.28,23.94,24.1999,8153,0
+TPGXL.US,D,20250425,000000,24.22,24.24,23.99,24.2,30319,0
+TPGXL.US,D,20250428,000000,24.2,24.24,24.02,24.1199,4656,0
+TPGXL.US,D,20250429,000000,24.18,24.27,24.05,24.09,8018,0
+TPGXL.US,D,20250430,000000,24.05,24.05,23.92,23.94,13585,0
+TPGXL.US,D,20250501,000000,24.03,24.05,23.81,23.9,9761,0
+TPGXL.US,D,20250502,000000,23.9,24.11,23.9,24.01,15832,0
+TPGXL.US,D,20250505,000000,24.01,24.11,23.81,24.01,14409,0
+TPGXL.US,D,20250506,000000,24.01,24.22,23.93,24.14,19146,0
+TPGXL.US,D,20250507,000000,24.25,24.6,24.23,24.358,16664,0
+TPGXL.US,D,20250508,000000,24.45,24.45,24.3,24.3,6516,0
+TPGXL.US,D,20250509,000000,24.44,24.5,24.2614,24.43,20180,0
+TPGXL.US,D,20250512,000000,24.58,24.58,24.32,24.42,20470,0
+TPGXL.US,D,20250513,000000,24.54,24.6499,24.46,24.56,24559,0
+TPGXL.US,D,20250514,000000,24.58,24.58,24.35,24.56,24729,0
+TPGXL.US,D,20250515,000000,24.58,24.58,24.41,24.48,5912,0
+TPGXL.US,D,20250516,000000,24.58,24.58,24.44,24.5,7037,0
+TPGXL.US,D,20250519,000000,24.53,24.58,24.36,24.58,8030,0
+TPGXL.US,D,20250520,000000,24.58,24.64,24.335,24.5,18656,0
+TPGXL.US,D,20250521,000000,24.5,24.5,23.99,24.02,12703,0
+TPGXL.US,D,20250522,000000,24.16,24.24,23.9,24.08,8729,0
+TPGXL.US,D,20250523,000000,24.07,24.09,23.8601,23.97,8925,0
+TPGXL.US,D,20250527,000000,24.14,24.24,24.1,24.2,6340,0
+TPGXL.US,D,20250528,000000,24.2,24.2,24.11,24.13,6413,0
+TPGXL.US,D,20250529,000000,24.22,24.38,24.14,24.31,15416,0
+TPGXL.US,D,20250530,000000,23.81,24.33,23.7116,24.19,87572,0
+TPGXL.US,D,20250602,000000,24.19,24.19,23.82,24.05,7439,0
+TPGXL.US,D,20250603,000000,24.17,24.24,23.9901,24.05,6727,0
+TPGXL.US,D,20250604,000000,24.19,24.22,24.09,24.205,15528,0
+TPGXL.US,D,20250605,000000,24.27,24.36,24.25,24.35,13546,0
+TPGXL.US,D,20250606,000000,24.35,24.38,24.17,24.17,15364,0
+TPGXL.US,D,20250609,000000,24.18,24.38,24.17,24.2255,8741,0
+TPGXL.US,D,20250610,000000,24.37,24.49,24.35,24.49,15825,0
+TPGXL.US,D,20250611,000000,24.54,24.63,24.4213,24.46,29274,0
+TPGXL.US,D,20250612,000000,24.59,24.66,24.47,24.54,44738,0
+TPGXL.US,D,20250613,000000,24.55,24.74,24.4367,24.7,24325,0
+TPGXL.US,D,20250616,000000,24.74,24.96,24.48,24.96,29663,0
+TPGXL.US,D,20250617,000000,24.91,25.1,24.91,25.08,22380,0
+TPGXL.US,D,20250618,000000,25.1,25.2,25.05,25.15,33489,0
+TPGXL.US,D,20250620,000000,25.19,25.64,25.05,25.6,162689,0
+TPGXL.US,D,20250623,000000,25.55,25.65,25.46,25.6,95659,0
+TPGXL.US,D,20250624,000000,25.52,25.705,25.49,25.5,22993,0
+TPGXL.US,D,20250625,000000,25.57,25.8,25.41,25.41,21067,0
+TPGXL.US,D,20250626,000000,25.55,25.65,25.5,25.5,3584,0
+TPGXL.US,D,20250627,000000,25.6,25.6808,25.35,25.35,21702,0
+TPGXL.US,D,20250630,000000,25.48,25.66,25.23,25.23,71864,0
+TPGXL.US,D,20250701,000000,25.38,25.55,25.34,25.4629,6505,0
+TPGXL.US,D,20250702,000000,25.54,25.79,25.4628,25.79,8203,0
+TPGXL.US,D,20250703,000000,25.76,25.79,25.66,25.73,3762,0
+TPGXL.US,D,20250707,000000,25.84,25.86,25.62,25.72,10841,0
+TPGXL.US,D,20250708,000000,25.74,25.83,25.59,25.75,13150,0
+TPGXL.US,D,20250709,000000,25.82,25.87,25.774,25.8,13906,0
+TPGXL.US,D,20250710,000000,25.88,25.97,25.8,25.88,13853,0
+TPGXL.US,D,20250711,000000,25.88,25.92,25.69,25.7,9841,0
+TPGXL.US,D,20250714,000000,25.82,25.86,25.58,25.69,15594,0
+TPGXL.US,D,20250715,000000,25.79,25.79,25.59,25.69,12882,0
+TPGXL.US,D,20250716,000000,25.73,25.73,25.56,25.58,5902,0
+TPGXL.US,D,20250717,000000,25.64,25.83,25.6,25.72,6416,0
+TPGXL.US,D,20250718,000000,25.81,25.81,25.6,25.6599,6197,0
+TPGXL.US,D,20250721,000000,25.61,25.9199,25.61,25.65,12290,0
+TPGXL.US,D,20250722,000000,25.77,25.77,25.39,25.48,27811,0
+TPGXL.US,D,20250723,000000,25.57,25.57,25.4,25.4,8568,0
+TPGXL.US,D,20250724,000000,25.41,25.6866,25.37,25.47,14473,0
+TPGXL.US,D,20250725,000000,25.73,25.73,25.515,25.59,14002,0
+TPGXL.US,D,20250728,000000,25.77,25.77,25.5,25.51,7132,0
+TPGXL.US,D,20250729,000000,25.75,25.76,25.57,25.67,5621,0
+TPGXL.US,D,20250730,000000,25.75,25.75,25.5506,25.71,4382,0
+TPGXL.US,D,20250731,000000,25.71,25.99,25.61,25.98,44167,0
+TPGXL.US,D,20250801,000000,25.78,25.99,25.5601,25.63,10571,0
+TPGXL.US,D,20250804,000000,25.98,25.98,25.6,25.69,16676,0
+TPGXL.US,D,20250805,000000,25.69,25.97,25.61,25.65,8521,0
+TPGXL.US,D,20250806,000000,25.84,25.84,25.55,25.55,5427,0
+TPGXL.US,D,20250807,000000,25.92,25.92,25.52,25.54,13366,0
+TPGXL.US,D,20250808,000000,25.64,25.67,25.57,25.63,3941,0
+TPGXL.US,D,20250811,000000,25.68,25.7698,25.61,25.65,7167,0
+TPGXL.US,D,20250812,000000,25.72,25.72,25.635,25.66,30348,0
+TPGXL.US,D,20250813,000000,25.78,25.86,25.72,25.73,8737,0
+TPGXL.US,D,20250814,000000,25.79,25.95,25.74,25.82,6263,0
+TPGXL.US,D,20250815,000000,25.92,25.97,25.83,25.84,5244,0
+TPGXL.US,D,20250818,000000,25.94,25.94,25.82,25.89,4324,0
+TPGXL.US,D,20250819,000000,26,26.17,25.96,26.1,18273,0
+TPGXL.US,D,20250820,000000,26.19,26.19,26.03,26.11,8994,0
+TPGXL.US,D,20250821,000000,26.19,26.19,25.95,26.01,3706,0
+TPGXL.US,D,20250822,000000,26.14,26.25,25.96,26.01,17087,0
+TPGXL.US,D,20250825,000000,26.19,26.19,25.94,25.94,8704,0
+TPGXL.US,D,20250826,000000,25.96,26.02,25.74,25.8,17287,0
+TPGXL.US,D,20250827,000000,25.83,25.94,25.73,25.73,4159,0
+TPGXL.US,D,20250828,000000,25.78,25.95,25.73,25.76,6887,0
+TPGXL.US,D,20250829,000000,25.45,25.4516,25.26,25.32,33438,0
+TPGXL.US,D,20250902,000000,25.35,25.57,25.35,25.43,8531,0
+TPGXL.US,D,20250903,000000,25.57,25.68,25.38,25.45,13554,0
+TPGXL.US,D,20250904,000000,25.53,25.7,25.47,25.59,8849,0
+TPGXL.US,D,20250905,000000,25.7,25.8898,25.54,25.87,9349,0
+TPGXL.US,D,20250908,000000,25.99,26.2,25.82,25.99,24002,0
+TPGXL.US,D,20250909,000000,26.07,26.09,25.65,25.8,22351,0
+TPGXL.US,D,20250910,000000,25.84,25.84,25.74,25.74,7415,0
+TPGXL.US,D,20250911,000000,25.78,25.9,25.72,25.76,9085,0
+TPGXL.US,D,20250912,000000,25.82,25.84,25.64,25.75,8234,0
+TPGXL.US,D,20250915,000000,25.79,25.81,25.67,25.71,12304,0
+TPGXL.US,D,20250916,000000,25.78,25.83,25.7,25.76,10102,0
+TPGXL.US,D,20250917,000000,25.88,25.99,25.77,25.81,7734,0
+TPGXL.US,D,20250918,000000,25.84,25.96,25.76,25.95,10629,0
+TPGXL.US,D,20250919,000000,25.96,26.06,25.8,25.88,30174,0
+TPGXL.US,D,20250922,000000,25.95,26.25,25.925,26.21,32698,0
+TPGXL.US,D,20250923,000000,26.23,26.23,26.09,26.145,8065,0
+TPGXL.US,D,20250924,000000,26.18,26.2,26.03,26.03,6836,0
+TPGXL.US,D,20250925,000000,26.2,26.2,25.9502,25.9502,8692,0
+TPGXL.US,D,20250926,000000,26.15,26.18,25.8,25.8,28869,0
+TPGXL.US,D,20250929,000000,25.94,26.17,25.775,25.98,44310,0
+TPGXL.US,D,20250930,000000,26.04,26.16,25.65,25.82,48598,0
+TPGXL.US,D,20251001,000000,26.02,26.0425,25.85,26.03,13332,0
+TPGXL.US,D,20251002,000000,26.11,26.11,25.86,25.92,5087,0
+TPGXL.US,D,20251003,000000,26.01,26.06,25.85,25.85,6863,0
+TPGXL.US,D,20251006,000000,25.9,26.09,25.85,25.93,7734,0
+TPGXL.US,D,20251007,000000,26.05,26.0999,25.84,25.96,6432,0
+TPGXL.US,D,20251008,000000,26.13,26.16,25.89,25.89,4914,0
+TPGXL.US,D,20251009,000000,25.99,26.04,25.86,25.87,8328,0
+TPGXL.US,D,20251010,000000,26.02,26.0799,25.78,25.88,11471,0
+TPGXL.US,D,20251013,000000,25.95,25.95,25.795,25.82,2555,0
+TPGXL.US,D,20251014,000000,25.91,26,25.81,25.82,6026,0
+TPGXL.US,D,20251015,000000,25.97,26.1,25.85,25.85,6791,0
+TPGXL.US,D,20251016,000000,25.97,26,25.77,25.819,10821,0
+TPGXL.US,D,20251017,000000,25.89,25.89,25.73,25.75,3395,0
+TPGXL.US,D,20251020,000000,25.9,26.05,25.8,25.88,5423,0
+TPGXL.US,D,20251021,000000,25.97,26.02,25.81,25.92,4673,0
+TPGXL.US,D,20251022,000000,25.98,26.0199,25.73,25.85,62018,0
+TPGXL.US,D,20251023,000000,25.94,25.965,25.71,25.78,8839,0
+TPGXL.US,D,20251024,000000,25.89,25.92,25.77,25.81,4341,0
+TPGXL.US,D,20251027,000000,25.92,26,25.83,25.885,5979,0
+TPGXL.US,D,20251028,000000,25.97,26.0299,25.7701,25.86,7142,0
+TPGXL.US,D,20251029,000000,25.97,25.985,25.78,25.8,6897,0
+TPGXL.US,D,20251030,000000,25.87,25.87,25.73,25.82,4570,0
+TPGXL.US,D,20251031,000000,25.85,25.85,25.63,25.72,20663,0
+TPGXL.US,D,20251103,000000,25.83,25.83,25.59,25.62,6825,0
+TPGXL.US,D,20251104,000000,25.62,25.6934,25.56,25.63,9328,0
+TPGXL.US,D,20251105,000000,25.7,25.82,25.68,25.73,5541,0
+TPGXL.US,D,20251106,000000,25.83,25.83,25.61,25.77,8865,0
+TPGXL.US,D,20251107,000000,25.85,25.88,25.6,25.7,20076,0
+TPGXL.US,D,20251110,000000,25.82,25.9,25.74,25.8,6983,0
+TPGXL.US,D,20251111,000000,25.9,25.99,25.83,25.83,11954,0
+TPGXL.US,D,20251112,000000,25.9,25.9,25.76,25.8,3403,0
+TPGXL.US,D,20251113,000000,25.88,25.8979,25.68,25.75,10986,0
+TPGXL.US,D,20251114,000000,25.75,25.87,25.58,25.75,5838,0
+TPGXL.US,D,20251117,000000,25.85,25.85,25.68,25.6801,7236,0
+TPGXL.US,D,20251118,000000,25.79,25.87,25.64,25.82,9269,0
+TPGXL.US,D,20251119,000000,25.82,25.9289,25.7,25.82,5196,0
+TPGXL.US,D,20251120,000000,25.86,25.86,25.6,25.62,33131,0
+TPGXL.US,D,20251121,000000,25.63,25.67,25.54,25.63,7777,0
+TPGXL.US,D,20251124,000000,25.73,25.8,25.615,25.76,3604,0
+TPGXL.US,D,20251125,000000,25.81,25.91,25.63,25.84,18549,0
+TPGXL.US,D,20251126,000000,25.92,25.92,25.68,25.72,5894,0
+TPGXL.US,D,20251128,000000,25.88,25.88,25.71,25.71,6220,0
+TPGXL.US,D,20251201,000000,25.46,25.46,25.31,25.37,6155,0
+TPGXL.US,D,20251202,000000,25.43,25.43,25.25,25.26,9454,0
+TPGXL.US,D,20251203,000000,25.32,25.38,25.0138,25.25,12334,0
+TPGXL.US,D,20251204,000000,25.34,25.35,25.0101,25.235,18582,0
+TPGXL.US,D,20251205,000000,25.2,25.3299,25.05,25.14,14208,0
+TPGXL.US,D,20251208,000000,25.15,25.3099,25.01,25.08,17287,0
+TPGXL.US,D,20251209,000000,25.11,25.1903,25.03,25.08,18391,0
+TPGXL.US,D,20251210,000000,25.04,25.21,24.94,24.94,15569,0
+TPGXL.US,D,20251211,000000,24.99,25.12,24.79,24.92,33381,0
+TPGXL.US,D,20251212,000000,24.85,24.97,24.6901,24.87,17941,0
+TPGXL.US,D,20251215,000000,24.92,24.97,24.7,24.75,16560,0
+TPGXL.US,D,20251216,000000,24.76,24.9036,24.69,24.85,18145,0
+TPGXL.US,D,20251217,000000,24.85,24.9,24.71,24.86,23189,0
+TPGXL.US,D,20251218,000000,24.81,25.1025,24.8001,24.94,16830,0
+TPGXL.US,D,20251219,000000,24.82,24.9699,24.75,24.8,25588,0
+TPGXL.US,D,20251222,000000,24.81,25.03,24.7,24.8301,16677,0
+TPGXL.US,D,20251223,000000,24.93,24.989,24.75,24.78,16889,0
+TPGXL.US,D,20251224,000000,24.81,25.02,24.72,24.79,17402,0
+TPGXL.US,D,20251226,000000,24.96,25.04,24.8,24.88,13654,0
+TPGXL.US,D,20251229,000000,24.81,25.02,24.77,24.81,11857,0
+TPGXL.US,D,20251230,000000,24.75,24.88,24.75,24.88,94309,0
+TPGXL.US,D,20251231,000000,24.89,24.8999,24.7401,24.85,307298,0
+TPGXL.US,D,20260102,000000,24.93,25.2099,24.93,25.18,30139,0
+TPGXL.US,D,20260105,000000,25.13,25.31,25.125,25.25,18793,0
+TPGXL.US,D,20260106,000000,25.21,25.21,24.99,25.07,13977,0
+TPGXL.US,D,20260107,000000,25.22,25.22,24.93,25.05,12746,0
+TPGXL.US,D,20260108,000000,25.06,25.1,24.96,24.97,13583,0
+TPGXL.US,D,20260109,000000,25.01,25.2,24.9301,25.02,8607,0
+TPGXL.US,D,20260112,000000,25,25.0899,24.9766,25.04,14195,0
+TPGXL.US,D,20260113,000000,25.09,25.148,24.98,25.04,3168,0
+TPGXL.US,D,20260114,000000,24.99,25.1,24.9465,25.03,9060,0
+TPGXL.US,D,20260115,000000,25.08,25.1909,25.05,25.15,9966,0
+TPGXL.US,D,20260116,000000,25.07,25.21,25.03,25.06,10645,0
+TPGXL.US,D,20260120,000000,24.98,25.05,24.84,25.05,21371,0
+TPGXL.US,D,20260121,000000,25.06,25.18,24.97,25.18,7800,0
+TPGXL.US,D,20260122,000000,25.18,25.28,25.085,25.24,15369,0
+TPGXL.US,D,20260123,000000,25.28,25.41,25.135,25.33,13006,0
+TPGXL.US,D,20260126,000000,25.37,25.39,25.2111,25.25,13645,0
+TPGXL.US,D,20260127,000000,25.33,25.4,25.27,25.39,19426,0
+TPGXL.US,D,20260128,000000,25.39,25.39,25.24,25.27,10162,0
+TPGXL.US,D,20260129,000000,25.35,25.4,25.23,25.28,10738,0
+TPGXL.US,D,20260130,000000,25.24,25.305,25.22,25.23,8247,0
+TPGXL.US,D,20260202,000000,25.26,25.37,25.26,25.27,6968,0
+TPGXL.US,D,20260203,000000,25.34,25.34,25.0401,25.07,11049,0
+TPGXL.US,D,20260204,000000,25.12,25.1899,25.03,25.05,4623,0
+TPGXL.US,D,20260205,000000,25.15,25.15,24.85,24.85,9373,0
+TPGXL.US,D,20260206,000000,25.03,25.1,24.84,24.88,10068,0
+TPGXL.US,D,20260209,000000,25.08,25.129,24.97,25.1,5911,0
+TPGXL.US,D,20260210,000000,25.02,25.15,25.02,25.1,9051,0
+TPGXL.US,D,20260211,000000,25.12,25.19,25.03,25.17,7861,0
+TPGXL.US,D,20260212,000000,25.21,25.21,25.05,25.05,6745,0
+TPGXL.US,D,20260213,000000,25.06,25.21,25,25.1,12343,0
+TPGXL.US,D,20260217,000000,25.21,25.24,25.11,25.16,22012,0
+TPGXL.US,D,20260218,000000,25.2,25.28,25.08,25.08,11742,0

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

@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRBF.US,D,20251008,000000,50.15,50.17,50.07,50.095,286659,0
+TRBF.US,D,20251009,000000,50.02,50.02,49.985,49.985,1001,0
+TRBF.US,D,20251013,000000,50.121,50.13,50.121,50.13,1174,0
+TRBF.US,D,20251014,000000,50.2199,50.2752,50.1882,50.2752,14260,0
+TRBF.US,D,20251015,000000,50.35,50.35,50.308,50.3327,1634,0
+TRBF.US,D,20251016,000000,50.435,50.435,50.434,50.434,272,0
+TRBF.US,D,20251017,000000,50.41,50.46,50.39,50.42,3652,0
+TRBF.US,D,20251022,000000,50.6,51.13,50.58,50.625,4932,0
+TRBF.US,D,20251023,000000,50.465,50.59,50.45,50.45,221,0
+TRBF.US,D,20251024,000000,50.6,50.6,50.533,50.56,3456,0
+TRBF.US,D,20251027,000000,50.54,51.14,50.54,50.585,18326,0
+TRBF.US,D,20251028,000000,50.608,50.6364,50.608,50.625,2207,0
+TRBF.US,D,20251029,000000,50.63,50.6735,50.4088,50.4088,1827,0
+TRBF.US,D,20251030,000000,50.37,50.37,50.222,50.305,952,0
+TRBF.US,D,20251031,000000,50.42,50.46,50.22,50.32,2632,0
+TRBF.US,D,20251103,000000,49.67,50.31,49.67,50.1127,4881,0
+TRBF.US,D,20251104,000000,50.24,50.24,50.145,50.145,1614,0
+TRBF.US,D,20251105,000000,50.1,50.11,50.0615,50.0615,1650,0
+TRBF.US,D,20251106,000000,50.27,50.27,50.17,50.17,1116,0
+TRBF.US,D,20251107,000000,50.29,50.29,50.19,50.19,1165,0
+TRBF.US,D,20251110,000000,50.45,50.45,50.28,50.2943,4713,0
+TRBF.US,D,20251112,000000,50.37,50.48,50.33,50.3994,3039,0
+TRBF.US,D,20251113,000000,50.43,50.43,50.215,50.215,1320,0
+TRBF.US,D,20251114,000000,50.3,50.3,50.1001,50.165,1714,0
+TRBF.US,D,20251117,000000,50.21,50.21,50.195,50.195,1073,0
+TRBF.US,D,20251118,000000,50.25,50.27,50.1417,50.1417,1272,0
+TRBF.US,D,20251119,000000,50.15,50.36,50.15,50.305,2180,0
+TRBF.US,D,20251120,000000,50.36,50.36,50.28,50.3036,1469,0
+TRBF.US,D,20251121,000000,50.56,50.56,50.4557,50.4557,1168,0
+TRBF.US,D,20251124,000000,50.45,50.87,50.426,50.426,5583,0
+TRBF.US,D,20251125,000000,50.57,50.63,50.57,50.5906,650,0
+TRBF.US,D,20251126,000000,50.64,50.7252,50.5101,50.7252,750,0
+TRBF.US,D,20251128,000000,50.349,50.349,50.29,50.31,1401,0
+TRBF.US,D,20251201,000000,50.17,50.2,50.1515,50.1515,747,0
+TRBF.US,D,20251202,000000,50.19,50.19,50.13,50.1728,1346,0
+TRBF.US,D,20251203,000000,50.3,50.3,50.2394,50.2394,500,0
+TRBF.US,D,20251204,000000,50.24,50.24,50.1761,50.1761,800,0
+TRBF.US,D,20251205,000000,50.15,50.15,50.1205,50.15,4386,0
+TRBF.US,D,20251208,000000,50.1,50.1,50.075,50.075,1032,0
+TRBF.US,D,20251209,000000,50.08,50.08,50.0145,50.0145,1235,0
+TRBF.US,D,20251210,000000,50.13,50.13,50.0515,50.0997,1685,0
+TRBF.US,D,20251211,000000,50.54,50.54,50.1743,50.1743,7394,0
+TRBF.US,D,20251212,000000,50.1,50.1,50,50.0486,2117,0
+TRBF.US,D,20251215,000000,50.13,50.14,50,50.1071,4564,0
+TRBF.US,D,20251216,000000,50.09,50.22,50.09,50.2,2018,0
+TRBF.US,D,20251217,000000,49.85,50.15,49.85,50.115,2444,0
+TRBF.US,D,20251218,000000,50.23,50.3,50.2087,50.2087,2711,0
+TRBF.US,D,20251219,000000,50.25,50.275,50.25,50.275,907,0
+TRBF.US,D,20251222,000000,50.18,50.44,50.18,50.2501,2503,0
+TRBF.US,D,20251223,000000,50.08,50.27,50.08,50.23,3987,0
+TRBF.US,D,20251224,000000,50.22,50.39,50.22,50.39,2458,0
+TRBF.US,D,20251226,000000,50.51,50.51,50.325,50.325,1334,0
+TRBF.US,D,20251229,000000,50.37,50.45,50.325,50.325,6037,0
+TRBF.US,D,20251230,000000,50.33,50.4,50.33,50.3763,2603,0
+TRBF.US,D,20251231,000000,50.09,50.09,49.945,49.945,1108,0
+TRBF.US,D,20260102,000000,49.98,49.98,49.8359,49.8359,1208,0
+TRBF.US,D,20260105,000000,50.01,50.0699,49.9607,49.9607,1327,0
+TRBF.US,D,20260106,000000,49.95,49.985,49.95,49.985,1134,0
+TRBF.US,D,20260107,000000,50.02,50.0322,49.99,50.0322,1240,0
+TRBF.US,D,20260108,000000,49.99,49.99,49.8101,49.9336,2984,0
+TRBF.US,D,20260109,000000,50.08,50.1,49.9492,49.9512,3640,0
+TRBF.US,D,20260113,000000,50.1216,50.1899,50.1216,50.14,1984,0
+TRBF.US,D,20260114,000000,50.25,50.28,50.21,50.25,2243,0
+TRBF.US,D,20260115,000000,50.07,50.24,50.07,50.1874,2762,0
+TRBF.US,D,20260116,000000,50.21,50.21,50.135,50.135,1147,0
+TRBF.US,D,20260120,000000,50.01,50.01,49.935,49.935,1266,0
+TRBF.US,D,20260121,000000,50.01,50.05,49.975,50.05,1297,0
+TRBF.US,D,20260122,000000,50.1,50.13,50.085,50.085,2649,0
+TRBF.US,D,20260123,000000,50.16,50.16,50.0668,50.124,3247,0
+TRBF.US,D,20260126,000000,50.32,50.32,50.23,50.23,906,0
+TRBF.US,D,20260127,000000,50.24,50.26,50.2,50.2,1432,0
+TRBF.US,D,20260128,000000,50.32,50.32,50.14,50.195,1365,0
+TRBF.US,D,20260129,000000,50.09,50.3,50.09,50.1782,1121,0
+TRBF.US,D,20260130,000000,50.14,50.14,49.93,49.9719,3117,0
+TRBF.US,D,20260202,000000,50.1,50.1,49.87,49.9822,2523,0
+TRBF.US,D,20260203,000000,49.91,49.91,49.88,49.905,1487,0
+TRBF.US,D,20260204,000000,50.04,50.04,49.875,49.885,4774,0
+TRBF.US,D,20260205,000000,49.955,50.0674,49.92,50.0674,1112,0
+TRBF.US,D,20260206,000000,50.09,50.19,50.0545,50.1005,4206,0
+TRBF.US,D,20260209,000000,50.13,50.14,50.1178,50.1178,1756,0
+TRBF.US,D,20260210,000000,50.24,50.29,50.2126,50.2126,1529,0
+TRBF.US,D,20260211,000000,50.24,50.25,50.0927,50.0927,4053,0
+TRBF.US,D,20260212,000000,50.4,50.45,50.31,50.405,3325,0
+TRBF.US,D,20260213,000000,50.59,50.6,50.5101,50.5101,7770,0
+TRBF.US,D,20260217,000000,50.59,50.59,50.52,50.54,1242,0
+TRBF.US,D,20260218,000000,50.55,50.56,50.5,50.54,2428,0

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

@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRDA.US,D,20211029,000000,26.5,28.8899,22.2,23.95,1069200,0
+TRDA.US,D,20211101,000000,24.79,25.7769,20,22.51,406415,0
+TRDA.US,D,20211102,000000,21.99,26.88,21.99,25.48,440986,0
+TRDA.US,D,20211103,000000,23.97,27.48,23.4,24.97,251055,0
+TRDA.US,D,20211104,000000,24.29,27.8,24,24.88,236382,0
+TRDA.US,D,20211105,000000,25.33,26.4,21.39,24.75,150562,0
+TRDA.US,D,20211108,000000,23.32,27.03,22.8,26.7,129771,0
+TRDA.US,D,20211109,000000,24.83,29.48,24.83,29.06,236200,0
+TRDA.US,D,20211110,000000,29.08,34.76,28.16,29.05,126849,0
+TRDA.US,D,20211111,000000,29.49,33.9,29.27,32.54,165620,0
+TRDA.US,D,20211112,000000,31.3,36.2199,31.3,32.4,219162,0
+TRDA.US,D,20211115,000000,32.85,36.22,32.58,34.44,321741,0
+TRDA.US,D,20211116,000000,34.21,36.22,32.41,34.2,369073,0
+TRDA.US,D,20211117,000000,34.5,36.05,33,35,252634,0
+TRDA.US,D,20211118,000000,35,36.85,33.2954,33.83,277158,0
+TRDA.US,D,20211119,000000,33.71,34.805,32.58,32.79,123487,0
+TRDA.US,D,20211122,000000,33.02,34.35,30.22,30.4,139831,0
+TRDA.US,D,20211123,000000,30.01,30.225,21.27,24.13,225815,0
+TRDA.US,D,20211124,000000,24.52,29.1199,23,26.99,155461,0
+TRDA.US,D,20211126,000000,26.44,30,24.285,28.91,77710,0
+TRDA.US,D,20211129,000000,29.36,31.52,27.51,30.3,202888,0
+TRDA.US,D,20211130,000000,30.62,31.86,28.01,29.78,164316,0
+TRDA.US,D,20211201,000000,30,31.0585,29.115,30.48,77063,0
+TRDA.US,D,20211202,000000,30.48,31.7999,28.15,28.97,80748,0
+TRDA.US,D,20211203,000000,28.73,29.99,25.9,26.73,104200,0
+TRDA.US,D,20211206,000000,26.96,27.17,21.76,22.26,156727,0
+TRDA.US,D,20211207,000000,22.31,24.0899,21,21.51,196052,0
+TRDA.US,D,20211208,000000,22.235,22.8491,18.95,20.99,318846,0
+TRDA.US,D,20211209,000000,21.22,22.19,19.495,21.02,280161,0
+TRDA.US,D,20211210,000000,21.485,21.78,19.93,20.24,193129,0
+TRDA.US,D,20211213,000000,20.05,21.515,19.21,19.9,297714,0
+TRDA.US,D,20211214,000000,19.69,20.755,17.56,19.04,241555,0
+TRDA.US,D,20211215,000000,18.87,19.83,16.82,17.88,253859,0
+TRDA.US,D,20211216,000000,17.72,18.67,14.64,15.35,413595,0
+TRDA.US,D,20211217,000000,14.99,16.68,14.805,15.35,1604965,0
+TRDA.US,D,20211220,000000,14.55,15.6,13.45,13.7,230696,0
+TRDA.US,D,20211221,000000,13.7,14.81,13.265,14.78,136916,0
+TRDA.US,D,20211222,000000,14.58,16.51,14.58,16.05,249284,0
+TRDA.US,D,20211223,000000,16,17.17,15.39,17.02,77663,0
+TRDA.US,D,20211227,000000,17.5,18.8799,16.53,17.83,103767,0
+TRDA.US,D,20211228,000000,17.85,18.09,17.15,17.45,66707,0
+TRDA.US,D,20211229,000000,17.47,18.37,16.1801,18,84764,0
+TRDA.US,D,20211230,000000,18.07,19.2,17.75,18.37,73492,0
+TRDA.US,D,20211231,000000,18.07,18.5,16.91,17.12,119750,0
+TRDA.US,D,20220103,000000,17.27,17.53,16.18,16.93,222220,0
+TRDA.US,D,20220104,000000,16.9,17,15.11,16,194946,0
+TRDA.US,D,20220105,000000,16.1,16.35,13.4,13.53,119452,0
+TRDA.US,D,20220106,000000,13.47,13.62,12.51,12.79,69009,0
+TRDA.US,D,20220107,000000,12.85,13.4571,11.5,11.84,104382,0
+TRDA.US,D,20220110,000000,11.67,11.67,10.635,11.21,130487,0
+TRDA.US,D,20220111,000000,11.25,11.28,10.19,10.42,129576,0
+TRDA.US,D,20220112,000000,10.52,10.52,9.59,9.7,85737,0
+TRDA.US,D,20220113,000000,9.54,9.54,8.49,8.61,75051,0
+TRDA.US,D,20220114,000000,8.9,8.9,8.345,8.64,86410,0
+TRDA.US,D,20220118,000000,8.5,8.58,7.89,8.01,58139,0
+TRDA.US,D,20220119,000000,8.05,8.68,7.47,7.99,90677,0
+TRDA.US,D,20220120,000000,8.06,9.22,7.62,8,208354,0
+TRDA.US,D,20220121,000000,7.75,8.56,7.66,8.09,227195,0
+TRDA.US,D,20220124,000000,8.07,9.2,8,9.08,75796,0
+TRDA.US,D,20220125,000000,9,9.83,8.7072,9.49,41538,0
+TRDA.US,D,20220126,000000,9.56,9.88,8.62,8.91,50537,0
+TRDA.US,D,20220127,000000,8.99,9.1646,8.25,8.37,61447,0
+TRDA.US,D,20220128,000000,8.41,9.34,8.0312,9.31,29878,0
+TRDA.US,D,20220131,000000,9.24,11.21,9.025,11.07,82632,0
+TRDA.US,D,20220201,000000,11.04,11.04,9.6346,10.24,54415,0
+TRDA.US,D,20220202,000000,10.17,10.25,9.21,9.42,34383,0
+TRDA.US,D,20220203,000000,9.2,9.74,8.9019,9.07,40958,0
+TRDA.US,D,20220204,000000,9,10.36,9,10.23,54556,0
+TRDA.US,D,20220207,000000,10.19,10.27,9.28,10.01,28644,0
+TRDA.US,D,20220208,000000,9.93,10.46,9.37,10,48954,0
+TRDA.US,D,20220209,000000,10.74,10.74,10,10.32,31137,0
+TRDA.US,D,20220210,000000,10.11,11.34,10.11,10.48,47312,0
+TRDA.US,D,20220211,000000,10.48,11.69,10.1213,11.32,53152,0
+TRDA.US,D,20220214,000000,11.41,12.36,10.89,11.73,40838,0
+TRDA.US,D,20220215,000000,12.12,13.96,11.59,13.3,77483,0
+TRDA.US,D,20220216,000000,13.3,15.22,13.25,14.69,421583,0
+TRDA.US,D,20220217,000000,14.42,17.48,13.2,14.3,157639,0
+TRDA.US,D,20220218,000000,14.31,15.21,13.98,14.95,121243,0
+TRDA.US,D,20220222,000000,14.14,15.86,13.9032,14.93,221705,0
+TRDA.US,D,20220223,000000,15.03,15.25,12.22,12.36,64718,0
+TRDA.US,D,20220224,000000,11.77,14.02,10.884,13.16,76070,0
+TRDA.US,D,20220225,000000,13.22,14.06,11.95,12.1,73028,0
+TRDA.US,D,20220228,000000,11.92,12.975,11.21,12.13,79831,0
+TRDA.US,D,20220301,000000,12.22,14.65,11.42,11.57,78139,0
+TRDA.US,D,20220302,000000,11.71,12.41,11.62,12.12,28084,0
+TRDA.US,D,20220303,000000,12.33,13.18,11.21,11.21,38417,0
+TRDA.US,D,20220304,000000,11.08,11.56,10.01,10.36,52459,0
+TRDA.US,D,20220307,000000,10.27,11.02,9.39,10.69,75877,0
+TRDA.US,D,20220308,000000,10.62,11.38,10.25,10.58,37738,0
+TRDA.US,D,20220309,000000,10.585,11.67,10.25,11.19,47116,0
+TRDA.US,D,20220310,000000,10.74,11.07,10.01,10.34,54035,0
+TRDA.US,D,20220311,000000,10.3,10.73,8.15,8.47,101692,0
+TRDA.US,D,20220314,000000,9.28,9.28,7.9,8.18,209486,0
+TRDA.US,D,20220315,000000,8.3,8.98,7.24,8.98,383068,0
+TRDA.US,D,20220316,000000,9.02,10,8.4,9.49,59828,0
+TRDA.US,D,20220317,000000,9.86,10.71,9.25,9.69,71215,0
+TRDA.US,D,20220318,000000,9.69,12.01,9.49,9.85,234506,0
+TRDA.US,D,20220321,000000,9.82,10.83,9.61,10.32,62736,0
+TRDA.US,D,20220322,000000,10.42,11.82,9.86,11.15,39516,0
+TRDA.US,D,20220323,000000,10.8,11.48,9.63,9.67,52248,0
+TRDA.US,D,20220324,000000,10.01,10.33,9.4283,10.13,60278,0
+TRDA.US,D,20220325,000000,10.18,11.14,9.81,10.24,63868,0
+TRDA.US,D,20220328,000000,10.25,10.6,8.89,9.15,33529,0
+TRDA.US,D,20220329,000000,9.39,9.75,9.39,9.64,27225,0
+TRDA.US,D,20220330,000000,9.79,11.16,9.49,9.55,69112,0
+TRDA.US,D,20220331,000000,9.48,10.29,9.18,9.39,52925,0
+TRDA.US,D,20220401,000000,9.59,10.15,9.06,9.23,25088,0
+TRDA.US,D,20220404,000000,9.47,9.83,8.96,9.69,32644,0
+TRDA.US,D,20220405,000000,9.83,9.83,8.63,8.65,22865,0
+TRDA.US,D,20220406,000000,9.07,9.07,7.57,7.91,40201,0
+TRDA.US,D,20220407,000000,7.96,8.16,7.39,7.5,58235,0
+TRDA.US,D,20220408,000000,7.5,7.59,7.1,7.37,40860,0
+TRDA.US,D,20220411,000000,7.29,7.29,6.62,6.73,76604,0
+TRDA.US,D,20220412,000000,6.91,7.2666,6.79,7.05,1028938,0
+TRDA.US,D,20220413,000000,7.1,7.54,6.86,7.45,137863,0
+TRDA.US,D,20220414,000000,7.51,8.21,7.5,8.1,73546,0
+TRDA.US,D,20220418,000000,8.1,8.8,6.87,7.29,264050,0
+TRDA.US,D,20220419,000000,7.19,7.19,6.61,6.96,119735,0
+TRDA.US,D,20220420,000000,6.92,7.21,6.5,6.77,57755,0
+TRDA.US,D,20220421,000000,6.87,6.96,6.57,6.75,56342,0
+TRDA.US,D,20220422,000000,6.68,6.98,6.5202,6.7,34597,0
+TRDA.US,D,20220425,000000,6.6,7.52,6.6,7.3,63112,0
+TRDA.US,D,20220426,000000,7.16,7.18,6.5,6.53,44291,0
+TRDA.US,D,20220427,000000,6.48,6.71,6.07,6.25,70813,0
+TRDA.US,D,20220428,000000,6.26,6.4,5.96,6.29,52404,0
+TRDA.US,D,20220429,000000,6.05,6.42,5.9,5.98,50325,0
+TRDA.US,D,20220502,000000,5.95,6.5,5.95,6.46,78021,0
+TRDA.US,D,20220503,000000,6.49,6.67,6.27,6.47,38206,0
+TRDA.US,D,20220504,000000,6.53,6.92,6.2,6.83,92253,0
+TRDA.US,D,20220505,000000,6.71,6.71,6.07,6.19,48787,0
+TRDA.US,D,20220506,000000,6.16,6.25,5.55,5.64,59392,0
+TRDA.US,D,20220509,000000,5.51,5.625,5.12,5.49,59681,0
+TRDA.US,D,20220510,000000,5.74,6.41,5.64,6.25,90037,0
+TRDA.US,D,20220511,000000,6.15,6.31,5.6,5.66,77039,0
+TRDA.US,D,20220512,000000,5.56,6.765,5.4301,6.24,72334,0
+TRDA.US,D,20220513,000000,6.35,6.67,5.86,5.94,51208,0
+TRDA.US,D,20220516,000000,5.87,6.04,5.55,5.81,60384,0
+TRDA.US,D,20220517,000000,6.05,6.39,5.855,6.14,59872,0
+TRDA.US,D,20220518,000000,5.99,6.12,5.69,6.05,82477,0
+TRDA.US,D,20220519,000000,6.05,6.83,6.05,6.12,105009,0
+TRDA.US,D,20220520,000000,6.2,6.2,5.62,6,42456,0
+TRDA.US,D,20220523,000000,6,6.09,5.8,6.05,24647,0
+TRDA.US,D,20220524,000000,5.89,6.05,5.53,6,62957,0
+TRDA.US,D,20220525,000000,5.91,6.5,5.91,6.27,62574,0
+TRDA.US,D,20220526,000000,6.38,6.75,6.38,6.59,26562,0
+TRDA.US,D,20220527,000000,6.54,7.9,6.48,7.02,23541,0
+TRDA.US,D,20220531,000000,6.98,7.19,6.66,6.76,34790,0
+TRDA.US,D,20220601,000000,6.84,6.87,5.7201,5.73,56546,0
+TRDA.US,D,20220602,000000,5.68,6.15,5.59,6.06,46056,0
+TRDA.US,D,20220603,000000,6.14,6.88,5.9918,6.66,60759,0
+TRDA.US,D,20220606,000000,6.72,6.72,6.14,6.6,95536,0
+TRDA.US,D,20220607,000000,6.71,9.039,6.04,7.93,154527,0
+TRDA.US,D,20220608,000000,7.78,8.925,7.78,8.79,70188,0
+TRDA.US,D,20220609,000000,8.47,9.2821,8.42,9.16,56203,0
+TRDA.US,D,20220610,000000,8.96,9.7,8.76,9.48,52816,0
+TRDA.US,D,20220613,000000,9.21,9.82,8.8001,9.79,79615,0
+TRDA.US,D,20220614,000000,9.85,10.8099,9.1301,9.355,79953,0
+TRDA.US,D,20220615,000000,9.45,10.5,8.025,9.17,155597,0
+TRDA.US,D,20220616,000000,8.9,8.92,8.11,8.8,108631,0
+TRDA.US,D,20220617,000000,8.68,9.22,8.135,8.56,144396,0
+TRDA.US,D,20220621,000000,8.435,9.212,8.0752,9.1,163158,0
+TRDA.US,D,20220622,000000,8.81,9.56,8.03,8.87,137893,0
+TRDA.US,D,20220623,000000,8.88,9.6,8.62,9.45,182461,0
+TRDA.US,D,20220624,000000,9.52,9.99,6.65,9.81,1232811,0
+TRDA.US,D,20220627,000000,9.65,14.43,8.975,12.43,502200,0
+TRDA.US,D,20220628,000000,12.76,13.25,11.86,12.83,111912,0
+TRDA.US,D,20220629,000000,12.61,13.045,11.35,12.94,43761,0
+TRDA.US,D,20220630,000000,12.5,13.72,11.4102,12.18,62580,0
+TRDA.US,D,20220701,000000,12.01,12.49,11.78,12,52397,0
+TRDA.US,D,20220705,000000,11.6,13.02,11.33,11.8,68897,0
+TRDA.US,D,20220706,000000,11.71,13,10.89,11.96,121160,0
+TRDA.US,D,20220707,000000,12.05,12.65,10.76,10.9,101147,0
+TRDA.US,D,20220708,000000,10.92,11.89,10.3135,11.77,59452,0
+TRDA.US,D,20220711,000000,11.08,11.93,10.352,11.69,17779,0
+TRDA.US,D,20220712,000000,11.52,11.7,10.88,11,53060,0
+TRDA.US,D,20220713,000000,10.66,11.4425,10.1,10.24,45448,0
+TRDA.US,D,20220714,000000,10.11,11.7,9.86,10.72,45953,0
+TRDA.US,D,20220715,000000,10.9,11.3484,10.1,10.84,72479,0
+TRDA.US,D,20220718,000000,10.82,11,9.53,9.65,63975,0
+TRDA.US,D,20220719,000000,10.14,10.67,9.35,10.5,59034,0
+TRDA.US,D,20220720,000000,10.5,11.4,10.475,11.1,31569,0
+TRDA.US,D,20220721,000000,10.9,11,10.13,10.48,72857,0
+TRDA.US,D,20220722,000000,10.64,11.43,10.51,10.89,459229,0
+TRDA.US,D,20220725,000000,10.81,11.43,10.5,11.14,20036,0
+TRDA.US,D,20220726,000000,11.2,12.08,10.75,11.78,40554,0
+TRDA.US,D,20220727,000000,12,12.2,11.22,12.11,68863,0
+TRDA.US,D,20220728,000000,11.7137,11.99,11.25,11.84,59411,0
+TRDA.US,D,20220729,000000,11.98,13,11.54,12.8,49149,0
+TRDA.US,D,20220801,000000,12.51,12.58,11.0923,11.58,91465,0
+TRDA.US,D,20220802,000000,11.59,12.39,11.42,11.92,13546,0
+TRDA.US,D,20220803,000000,12.16,13.2,11.83,11.92,47183,0
+TRDA.US,D,20220804,000000,11.77,12.3,11.61,11.87,17701,0
+TRDA.US,D,20220805,000000,11.62,11.62,10.77,10.85,30921,0
+TRDA.US,D,20220808,000000,11.09,11.59,10.26,10.76,17620,0
+TRDA.US,D,20220809,000000,10.77,11.9,10.77,11.75,50177,0
+TRDA.US,D,20220810,000000,11.7464,12.64,11.4626,12.61,15443,0
+TRDA.US,D,20220811,000000,13.72,13.72,11.7825,12.7,31480,0
+TRDA.US,D,20220812,000000,12.64,12.71,12.36,12.63,7499,0
+TRDA.US,D,20220815,000000,12.36,13.3,12.275,12.8,18164,0
+TRDA.US,D,20220816,000000,12.59,13.03,12.201,12.4,28600,0
+TRDA.US,D,20220817,000000,12.4,13,12.155,12.76,12638,0
+TRDA.US,D,20220818,000000,13,13.15,12.35,12.9,7998,0
+TRDA.US,D,20220819,000000,12.92,13.68,12.565,12.98,54840,0
+TRDA.US,D,20220822,000000,12.95,13.18,12.59,13.12,12934,0
+TRDA.US,D,20220823,000000,13.26,13.4536,12.95,13.13,17803,0
+TRDA.US,D,20220824,000000,12.97,14.46,12.97,14.33,20467,0
+TRDA.US,D,20220825,000000,14.46,14.93,13.7488,14.79,26233,0
+TRDA.US,D,20220826,000000,14.98,14.98,13.8,14.56,22975,0
+TRDA.US,D,20220829,000000,14.05,14.45,11.75,11.75,29636,0
+TRDA.US,D,20220830,000000,12,12,11.5,11.63,81956,0
+TRDA.US,D,20220831,000000,11.4,12.78,10.7655,12.63,25050,0
+TRDA.US,D,20220901,000000,12.66,13.41,12.09,13,33844,0
+TRDA.US,D,20220902,000000,12.84,13.43,12.74,13.19,8769,0
+TRDA.US,D,20220906,000000,13.44,13.88,11.74,13.88,228161,0
+TRDA.US,D,20220907,000000,13.88,14.45,13.62,14.35,55894,0
+TRDA.US,D,20220908,000000,14.45,15.36,13.76,14.91,49463,0
+TRDA.US,D,20220909,000000,15.18,15.54,14.275,14.92,56342,0
+TRDA.US,D,20220912,000000,14.82,14.995,11.53,11.91,146508,0
+TRDA.US,D,20220913,000000,12.29,13.42,12,13.14,62936,0
+TRDA.US,D,20220914,000000,13.79,14.66,12.96,13.42,77248,0
+TRDA.US,D,20220915,000000,13.11,15.07,13.11,14.44,61763,0
+TRDA.US,D,20220916,000000,14.565,15.2875,12.92,13.91,256253,0
+TRDA.US,D,20220919,000000,14.25,14.98,13.585,13.64,181476,0
+TRDA.US,D,20220920,000000,13.4,15.05,13.26,14.57,71952,0
+TRDA.US,D,20220921,000000,14.6,15.63,13.26,13.99,73379,0
+TRDA.US,D,20220922,000000,14.21,14.25,12.72,13.43,28074,0
+TRDA.US,D,20220923,000000,13,15.405,13,15.09,39383,0
+TRDA.US,D,20220926,000000,15.78,16.55,14.2,14.82,73787,0
+TRDA.US,D,20220927,000000,14.8,16.21,14.38,15.14,40064,0
+TRDA.US,D,20220928,000000,15.17,16.2,14.81,15.81,79925,0
+TRDA.US,D,20220929,000000,15.65,15.99,15.045,15.54,41816,0
+TRDA.US,D,20220930,000000,15.225,16.19,15.225,15.76,252609,0
+TRDA.US,D,20221003,000000,15.83,16.4,15.6,16,42869,0
+TRDA.US,D,20221004,000000,15.31,15.815,13.62,13.9,74661,0
+TRDA.US,D,20221005,000000,13.44,14.41,13.44,14,12579,0
+TRDA.US,D,20221006,000000,13.95,14.67,13.95,14.47,22312,0
+TRDA.US,D,20221007,000000,14.4,15.89,13.965,14.81,56502,0
+TRDA.US,D,20221010,000000,14.79,14.87,14.06,14.65,26238,0
+TRDA.US,D,20221011,000000,14.39,15.34,14.01,14.27,29787,0
+TRDA.US,D,20221012,000000,14.2,15,14.03,14.51,35464,0
+TRDA.US,D,20221013,000000,14.25,15.3,14.25,15.05,14179,0
+TRDA.US,D,20221014,000000,15.51,15.85,15.01,15.51,24372,0
+TRDA.US,D,20221017,000000,15.53,16.17,15.49,16.17,23952,0
+TRDA.US,D,20221018,000000,16.23,16.8,15.34,16.48,41083,0
+TRDA.US,D,20221019,000000,16.6,17.65,16.6,17.24,25891,0
+TRDA.US,D,20221020,000000,17.58,18.4398,17,18.15,24676,0
+TRDA.US,D,20221021,000000,18.42,19.15,17.34,18.85,42697,0
+TRDA.US,D,20221024,000000,18.69,19.98,18.3,19.66,26134,0
+TRDA.US,D,20221025,000000,20.83,22.14,19.5,20.72,144484,0
+TRDA.US,D,20221026,000000,20.79,22.9457,20.69,22.3,143101,0
+TRDA.US,D,20221027,000000,21.75,22.1,21.19,21.22,214364,0
+TRDA.US,D,20221028,000000,21.75,23.4997,20.6,22.65,200052,0
+TRDA.US,D,20221031,000000,22.82,24.38,22.53,22.79,60596,0
+TRDA.US,D,20221101,000000,22.87,23.415,21.9,22.59,85975,0
+TRDA.US,D,20221102,000000,22.31,22.585,21.4,21.89,30757,0
+TRDA.US,D,20221103,000000,21.93,23.0704,21.16,21.88,40327,0
+TRDA.US,D,20221104,000000,21.85,22.4,21.71,22.05,15604,0
+TRDA.US,D,20221107,000000,22,22,19.63,19.84,45892,0
+TRDA.US,D,20221108,000000,19.33,21,17.8,19.2,192370,0
+TRDA.US,D,20221109,000000,19.01,19.445,18.6952,19.03,17908,0
+TRDA.US,D,20221110,000000,19.52,20,18.95,19.31,72050,0
+TRDA.US,D,20221111,000000,18.92,19.765,18.79,19.03,28537,0
+TRDA.US,D,20221114,000000,18.8,19.69,18.46,18.83,30385,0
+TRDA.US,D,20221115,000000,18.95,19.15,17.37,17.96,42594,0
+TRDA.US,D,20221116,000000,18.17,18.19,17.13,17.44,34733,0
+TRDA.US,D,20221117,000000,17.33,17.725,16.88,17.17,33706,0
+TRDA.US,D,20221118,000000,17.45,18,16.88,17.87,36361,0
+TRDA.US,D,20221121,000000,18.06,18.16,14.33,14.42,38243,0
+TRDA.US,D,20221122,000000,15.16,15.16,12.46,14.38,71415,0
+TRDA.US,D,20221123,000000,15.31,16.27,13.65,14.5,97323,0
+TRDA.US,D,20221125,000000,14.7,15.1,14.285,14.75,8735,0
+TRDA.US,D,20221128,000000,14.97,14.97,13.65,14.09,20010,0
+TRDA.US,D,20221129,000000,14.3,14.44,13.6,14.07,27848,0
+TRDA.US,D,20221130,000000,14.39,15.53,13.96,14.97,223744,0
+TRDA.US,D,20221201,000000,14.52,17.69,14,17.67,76705,0
+TRDA.US,D,20221202,000000,17.19,18.43,17.19,18.31,33714,0
+TRDA.US,D,20221205,000000,18.49,18.49,16.94,17.96,27506,0
+TRDA.US,D,20221206,000000,18.12,18.12,16.95,17.17,33011,0
+TRDA.US,D,20221207,000000,16.83,17.91,16.42,17.72,19591,0
+TRDA.US,D,20221208,000000,19.3,21.64,18.51,21,322078,0
+TRDA.US,D,20221209,000000,20.95,20.95,18.83,19.07,61723,0
+TRDA.US,D,20221212,000000,19.13,19.44,15.56,16.24,49182,0
+TRDA.US,D,20221213,000000,16.62,20.99,16.62,20.5,90835,0
+TRDA.US,D,20221214,000000,20.09,20.8,19.51,20.06,43928,0
+TRDA.US,D,20221215,000000,20.22,20.8,19.7,20.2,26448,0
+TRDA.US,D,20221216,000000,20.33,21.3,18.7,21.18,120172,0
+TRDA.US,D,20221219,000000,21.27,21.4,19.5,19.89,57521,0
+TRDA.US,D,20221220,000000,13.72,17.3,12.15,15.96,172556,0
+TRDA.US,D,20221221,000000,15.6,17.01,15.455,16.22,49274,0
+TRDA.US,D,20221222,000000,15.8,16.28,15.1296,15.36,22564,0
+TRDA.US,D,20221223,000000,14.94,15.245,14.23,14.97,37339,0
+TRDA.US,D,20221227,000000,14.92,15.43,14.595,15.07,63358,0
+TRDA.US,D,20221228,000000,15.05,15.2,13.01,13.54,104613,0
+TRDA.US,D,20221229,000000,13.9,15.235,12.95,14.12,23773,0
+TRDA.US,D,20221230,000000,13.91,14.13,13.09,13.52,171849,0
+TRDA.US,D,20230103,000000,13.97,14.385,12.49,13.44,38886,0
+TRDA.US,D,20230104,000000,13.79,14.17,12.035,12.33,54717,0
+TRDA.US,D,20230105,000000,12.53,14.095,12.0377,14,31005,0
+TRDA.US,D,20230106,000000,14.19,14.57,13.61,14.24,30917,0
+TRDA.US,D,20230109,000000,13.92,15.7,13.85,15.23,117016,0
+TRDA.US,D,20230110,000000,14.71,15.265,13.9301,14.89,100107,0
+TRDA.US,D,20230111,000000,14.99,15.21,13.54,13.7,68633,0
+TRDA.US,D,20230112,000000,13.72,14.1225,13.2,13.67,43956,0
+TRDA.US,D,20230113,000000,14.0655,14.07,13.4,13.71,15847,0
+TRDA.US,D,20230117,000000,14.2,14.56,13.435,13.87,10314,0
+TRDA.US,D,20230118,000000,13.71,14.28,12.5,13.08,37124,0
+TRDA.US,D,20230119,000000,13.27,13.27,11.9,12.57,54994,0
+TRDA.US,D,20230120,000000,12.73,13.65,12.05,13.37,38385,0
+TRDA.US,D,20230123,000000,13.25,14.01,13.25,14,25131,0
+TRDA.US,D,20230124,000000,13.99,13.99,13.29,13.9,20733,0
+TRDA.US,D,20230125,000000,13.2,13.98,13.2,13.88,15514,0
+TRDA.US,D,20230126,000000,13.46,13.6964,11.47,11.67,59392,0
+TRDA.US,D,20230127,000000,11.85,12.465,11.79,12.06,17706,0
+TRDA.US,D,20230130,000000,11.82,12.23,11.12,12.18,22929,0
+TRDA.US,D,20230131,000000,12.25,12.41,11.685,12.15,75762,0
+TRDA.US,D,20230201,000000,12.035,12.4,11.8,12.08,19985,0
+TRDA.US,D,20230202,000000,12.38,12.8375,12.07,12.78,20232,0
+TRDA.US,D,20230203,000000,12.78,14.4,11.63,14.4,148411,0
+TRDA.US,D,20230206,000000,14.51,15.67,14.25,15.45,47785,0
+TRDA.US,D,20230207,000000,15.29,15.91,15.2,15.71,39522,0
+TRDA.US,D,20230208,000000,15.86,15.86,14.56,15.41,18951,0
+TRDA.US,D,20230209,000000,15.63,15.87,15.27,15.58,20514,0
+TRDA.US,D,20230210,000000,15.73,17.0065,15.065,16.18,45741,0
+TRDA.US,D,20230213,000000,16.27,16.36,15.65,16.03,18780,0
+TRDA.US,D,20230214,000000,16.16,16.16,12.74,13.03,175643,0
+TRDA.US,D,20230215,000000,12.86,13.45,10.6601,10.84,122265,0
+TRDA.US,D,20230216,000000,10.94,11.5295,9.32,9.58,118652,0
+TRDA.US,D,20230217,000000,9.7,11.2578,9.57,11.06,41622,0
+TRDA.US,D,20230221,000000,11.25,11.49,10.6,11.41,46864,0
+TRDA.US,D,20230222,000000,11.14,11.74,10.73,11.26,29159,0
+TRDA.US,D,20230223,000000,11.33,11.78,11.12,11.54,19231,0
+TRDA.US,D,20230224,000000,11.44,11.625,10.99,11.08,7180,0
+TRDA.US,D,20230227,000000,11.02,11.93,10.95,11.3,21305,0
+TRDA.US,D,20230228,000000,11.43,13.55,11.42,12.75,91273,0
+TRDA.US,D,20230301,000000,12.59,12.59,11.6,12.25,43418,0
+TRDA.US,D,20230302,000000,12.25,12.25,10.03,10.15,80774,0
+TRDA.US,D,20230303,000000,10.33,10.7274,10.2127,10.63,17061,0
+TRDA.US,D,20230306,000000,10.855,10.855,9.47,10.48,28396,0
+TRDA.US,D,20230307,000000,10.5,11.2175,10.5,10.78,17270,0
+TRDA.US,D,20230308,000000,10.78,11.43,10.115,11.42,31790,0
+TRDA.US,D,20230309,000000,11.62,12.265,10.88,12,48117,0
+TRDA.US,D,20230310,000000,11.71,12.17,10.45,12.17,87684,0
+TRDA.US,D,20230313,000000,11.86,13.29,11.5801,13.05,52299,0
+TRDA.US,D,20230314,000000,13.07,14.2,12.04,13.59,76725,0
+TRDA.US,D,20230315,000000,13.5,13.885,12.6816,13.61,29410,0
+TRDA.US,D,20230316,000000,13.835,14.35,13.68,14.1,53020,0
+TRDA.US,D,20230317,000000,13.76,15.54,13.38,15.53,21569,0
+TRDA.US,D,20230320,000000,15.61,15.72,14.89,15.61,42305,0
+TRDA.US,D,20230321,000000,15.49,16.28,15.4,15.74,48692,0
+TRDA.US,D,20230322,000000,16.007,16.095,15.2881,15.95,33971,0
+TRDA.US,D,20230323,000000,16.04,17.25,15.885,16.2,55740,0
+TRDA.US,D,20230324,000000,16.44,16.5,14.89,15.08,49031,0
+TRDA.US,D,20230327,000000,15.02,15.56,14.085,14.95,34778,0
+TRDA.US,D,20230328,000000,14.73,15.35,14.48,14.9,20925,0
+TRDA.US,D,20230329,000000,14.83,15.395,14.51,14.77,17268,0
+TRDA.US,D,20230330,000000,15,15.325,14.49,15.03,36892,0
+TRDA.US,D,20230331,000000,14.51,14.655,14.04,14.5,34651,0
+TRDA.US,D,20230403,000000,14.62,15.66,14.37,15.2,78587,0
+TRDA.US,D,20230404,000000,15.2,15.265,14.32,14.43,66289,0
+TRDA.US,D,20230405,000000,14.24,14.69,13.5,13.97,17484,0
+TRDA.US,D,20230406,000000,13.51,13.96,12.73,13.79,54153,0
+TRDA.US,D,20230410,000000,13.25,14.95,13.25,14.75,39459,0
+TRDA.US,D,20230411,000000,14.59,15.47,13.99,15.11,69500,0
+TRDA.US,D,20230412,000000,14.95,15.98,14.42,15.76,37536,0
+TRDA.US,D,20230413,000000,15.59,17,14.94,16.97,72743,0
+TRDA.US,D,20230414,000000,17,17.452,16.3,17.25,44207,0
+TRDA.US,D,20230417,000000,17.26,18.41,16.8099,18.01,59741,0
+TRDA.US,D,20230418,000000,17.9,17.9,15.25,15.32,52383,0
+TRDA.US,D,20230419,000000,15.53,15.94,15.01,15.235,22170,0
+TRDA.US,D,20230420,000000,15.01,16.45,15.01,15.04,20286,0
+TRDA.US,D,20230421,000000,15.31,16.22,13.7,14.31,38556,0
+TRDA.US,D,20230424,000000,14.31,15.245,13.91,14.06,35951,0
+TRDA.US,D,20230425,000000,14.09,14.09,12.7,13.03,42042,0
+TRDA.US,D,20230426,000000,12.84,14.57,12.44,14.12,48903,0
+TRDA.US,D,20230427,000000,13.815,14.24,13.41,13.7,30163,0
+TRDA.US,D,20230428,000000,13.87,15.7,11.191,11.71,88284,0
+TRDA.US,D,20230501,000000,11.29,12.945,11.29,12.76,34610,0
+TRDA.US,D,20230502,000000,12.51,13.22,11.35,11.97,46023,0
+TRDA.US,D,20230503,000000,12,12.505,11.1601,12.24,34000,0
+TRDA.US,D,20230504,000000,12.25,12.74,11.27,11.95,43657,0
+TRDA.US,D,20230505,000000,11.84,12.6,11.57,12.12,58099,0
+TRDA.US,D,20230508,000000,11.97,12.2,10.735,11.59,47651,0
+TRDA.US,D,20230509,000000,11.6,12.24,11.25,12.19,40294,0
+TRDA.US,D,20230510,000000,11.82,12.86,11.75,11.93,66483,0
+TRDA.US,D,20230511,000000,11.97,12.51,11.62,12.15,42228,0
+TRDA.US,D,20230512,000000,12.04,12.56,12.04,12.5,42394,0
+TRDA.US,D,20230515,000000,12.6,13.2,12.6,12.8,25823,0
+TRDA.US,D,20230516,000000,12.8,13.265,12.66,13.08,35965,0
+TRDA.US,D,20230517,000000,13.14,13.53,12.94,13.48,36977,0
+TRDA.US,D,20230518,000000,13.66,13.66,12.57,12.66,38571,0
+TRDA.US,D,20230519,000000,12.57,13.28,11.96,12.41,59226,0
+TRDA.US,D,20230522,000000,12.65,13.24,12.325,13.09,136602,0
+TRDA.US,D,20230523,000000,12.945,13.99,12.9,13.32,69449,0
+TRDA.US,D,20230524,000000,13.43,13.56,12.42,12.75,39175,0
+TRDA.US,D,20230525,000000,12.99,13.63,11.69,11.92,40772,0
+TRDA.US,D,20230526,000000,11.8,12.39,11.5,11.76,39782,0
+TRDA.US,D,20230530,000000,12.03,12.03,10.9,11.02,42355,0
+TRDA.US,D,20230531,000000,10.86,11.625,10.62,11.46,98436,0
+TRDA.US,D,20230601,000000,11.37,12.06,11.36,11.44,67208,0
+TRDA.US,D,20230602,000000,11.34,12.325,11.15,12.21,38055,0
+TRDA.US,D,20230605,000000,12.86,13.14,12.64,13.14,44296,0
+TRDA.US,D,20230606,000000,13.52,14.09,13.1867,14,54600,0
+TRDA.US,D,20230607,000000,14.468,14.91,13.674,14.48,71800,0
+TRDA.US,D,20230608,000000,13.19,15.11,13.19,14.67,70681,0
+TRDA.US,D,20230609,000000,14.99,16.29,14.32,14.95,70082,0
+TRDA.US,D,20230612,000000,14.42,15.625,14.42,15.51,71893,0
+TRDA.US,D,20230613,000000,15.51,16.5,15.075,16.2,90391,0
+TRDA.US,D,20230614,000000,16.12,17.12,15.42,15.45,146781,0
+TRDA.US,D,20230615,000000,15.17,16.24,14.0207,14.43,121124,0
+TRDA.US,D,20230616,000000,14.09,15.69,13.64,14.85,277845,0
+TRDA.US,D,20230620,000000,14.99,15.58,14.39,15.01,146463,0
+TRDA.US,D,20230621,000000,14.95,15.42,14.04,15.15,142103,0
+TRDA.US,D,20230622,000000,14.47,16.135,14.47,15.99,125583,0
+TRDA.US,D,20230623,000000,15.52,16.59,14.291,14.74,2513082,0
+TRDA.US,D,20230626,000000,14.5,14.72,11.45,12.21,184921,0
+TRDA.US,D,20230627,000000,12.05,12.975,11.24,12.27,104308,0
+TRDA.US,D,20230628,000000,11.85,14.75,11.85,14.4,98358,0
+TRDA.US,D,20230629,000000,13.7,15.5,13.69,15.06,77293,0
+TRDA.US,D,20230630,000000,14.89,15.48,14.67,15.14,114221,0
+TRDA.US,D,20230703,000000,14.41,15.16,14.11,14.63,39453,0
+TRDA.US,D,20230705,000000,14.69,16.41,14.69,16.32,67172,0
+TRDA.US,D,20230706,000000,16.32,16.91,15.78,15.97,86085,0
+TRDA.US,D,20230707,000000,15.78,17.45,15.78,17.25,49306,0
+TRDA.US,D,20230710,000000,16.81,18.05,16.75,17.98,165067,0
+TRDA.US,D,20230711,000000,17.94,18.32,17.56,18.01,168162,0
+TRDA.US,D,20230712,000000,18.3,18.3,15.555,15.78,59822,0
+TRDA.US,D,20230713,000000,15.86,16.761,15.8,16.16,42668,0
+TRDA.US,D,20230714,000000,15.73,16.54,15.4,16.33,29863,0
+TRDA.US,D,20230717,000000,15.97,16.77,15.48,16.59,56719,0
+TRDA.US,D,20230718,000000,16.75,18.44,16.4773,17.59,86412,0
+TRDA.US,D,20230719,000000,17.56,17.945,17.03,17.12,42568,0
+TRDA.US,D,20230720,000000,17.38,17.94,17.145,17.57,87632,0
+TRDA.US,D,20230721,000000,17.8,17.8877,16.66,17.06,98172,0
+TRDA.US,D,20230724,000000,17.01,17.31,16.28,16.95,55776,0
+TRDA.US,D,20230725,000000,16.84,17.18,15.93,16.08,52613,0
+TRDA.US,D,20230726,000000,16.06,17.39,16.06,17.2,28845,0
+TRDA.US,D,20230727,000000,17.29,17.29,16.1846,16.72,31823,0
+TRDA.US,D,20230728,000000,16.79,17.54,16.71,17.28,21336,0
+TRDA.US,D,20230731,000000,17.35,17.43,16.73,17.37,20555,0
+TRDA.US,D,20230801,000000,17.37,17.42,16.74,16.94,41549,0
+TRDA.US,D,20230802,000000,16.82,16.82,14.72,14.89,59463,0
+TRDA.US,D,20230803,000000,14.76,15.06,14.44,14.45,45491,0
+TRDA.US,D,20230804,000000,14.45,14.57,13.54,14.25,82102,0
+TRDA.US,D,20230807,000000,14.12,14.52,13.85,13.94,33515,0
+TRDA.US,D,20230808,000000,13.52,16.25,13.52,15.4,60200,0
+TRDA.US,D,20230809,000000,15.44,15.62,14.73,15.31,48821,0
+TRDA.US,D,20230810,000000,15.39,16.85,15.39,15.64,43078,0
+TRDA.US,D,20230811,000000,15.53,16.43,15.53,16.41,28404,0
+TRDA.US,D,20230814,000000,16.26,16.26,15.31,15.36,57924,0
+TRDA.US,D,20230815,000000,15.31,16.06,14.95,15.99,57180,0
+TRDA.US,D,20230816,000000,16.16,16.475,15.65,15.72,30105,0
+TRDA.US,D,20230817,000000,15.75,15.75,14.8,15.07,45886,0
+TRDA.US,D,20230818,000000,14.9,15.84,14.75,15.75,56004,0
+TRDA.US,D,20230821,000000,15.71,16.6676,15.62,16.3,27620,0
+TRDA.US,D,20230822,000000,16.2,16.35,15.05,15.19,39992,0
+TRDA.US,D,20230823,000000,15.45,16.49,15.35,16.45,33977,0
+TRDA.US,D,20230824,000000,16.32,16.76,15.87,16.27,27602,0
+TRDA.US,D,20230825,000000,16.3,16.59,15.77,15.93,26855,0
+TRDA.US,D,20230828,000000,16,16.81,15.95,16.64,30124,0
+TRDA.US,D,20230829,000000,16.6,17.625,16.44,17.29,68181,0
+TRDA.US,D,20230830,000000,17.07,17.07,16.155,16.16,35989,0
+TRDA.US,D,20230831,000000,16.15,16.855,14.58,14.72,78621,0
+TRDA.US,D,20230901,000000,14.71,15.65,14.37,15.41,58913,0
+TRDA.US,D,20230905,000000,15.24,15.24,14.1,14.14,58655,0
+TRDA.US,D,20230906,000000,14.21,14.5,12.95,13.88,70533,0
+TRDA.US,D,20230907,000000,13.92,14.79,13.55,14.64,46286,0
+TRDA.US,D,20230908,000000,14.1,14.49,13.975,14.25,36734,0
+TRDA.US,D,20230911,000000,14.49,14.99,14.1,14.7,35583,0
+TRDA.US,D,20230912,000000,13.73,14.95,13.73,14.7,35901,0
+TRDA.US,D,20230913,000000,14.4,15.35,14.22,14.37,71473,0
+TRDA.US,D,20230914,000000,14.26,15.23,14.125,15.18,42911,0
+TRDA.US,D,20230915,000000,15.02,16.82,14.24,16.63,167262,0
+TRDA.US,D,20230918,000000,16.56,16.56,14.23,14.32,50160,0
+TRDA.US,D,20230919,000000,14.24,14.5999,13.57,14.38,52004,0
+TRDA.US,D,20230920,000000,14.39,15.225,14.2,14.2,36741,0
+TRDA.US,D,20230921,000000,14.18,14.18,13.05,13.61,45551,0
+TRDA.US,D,20230922,000000,13.56,14.65,13.305,14.42,31668,0
+TRDA.US,D,20230925,000000,14.42,15.48,14.41,14.93,36584,0
+TRDA.US,D,20230926,000000,14.8,15.13,14.73,14.88,24334,0
+TRDA.US,D,20230927,000000,15.29,15.62,15.025,15.5,25285,0
+TRDA.US,D,20230928,000000,15.595,16.4,15.595,16.18,35170,0
+TRDA.US,D,20230929,000000,15.82,15.96,15.558,15.8,30692,0
+TRDA.US,D,20231002,000000,15.47,15.74,14.78,14.85,24830,0
+TRDA.US,D,20231003,000000,14.89,15.5,14.535,15.29,17372,0
+TRDA.US,D,20231004,000000,15.45,16.2,15.21,15.6,30453,0
+TRDA.US,D,20231005,000000,15.7,16.07,14.53,14.6,145241,0
+TRDA.US,D,20231006,000000,14.58,15.03,14.1,14.85,51055,0
+TRDA.US,D,20231009,000000,14.78,14.78,13.765,14.25,23699,0
+TRDA.US,D,20231010,000000,14.84,16.15,14.84,15.62,36281,0
+TRDA.US,D,20231011,000000,16.12,16.4283,14.245,14.36,38799,0
+TRDA.US,D,20231012,000000,14.22,14.22,12.73,13,55876,0
+TRDA.US,D,20231013,000000,13,13.505,12.69,13.1,47637,0
+TRDA.US,D,20231016,000000,13.31,14.83,12.88,14.83,41102,0
+TRDA.US,D,20231017,000000,14.22,16.06,14.22,15.52,60813,0
+TRDA.US,D,20231018,000000,15.37,15.49,14.85,15.15,24374,0
+TRDA.US,D,20231019,000000,14.29,14.76,14.29,14.65,16585,0
+TRDA.US,D,20231020,000000,14.74,15.2,14.6,14.72,26919,0
+TRDA.US,D,20231023,000000,14.73,15.16,14.73,15.16,12303,0
+TRDA.US,D,20231024,000000,15.43,16.5,15.43,15.75,37729,0
+TRDA.US,D,20231025,000000,15.61,15.61,13.59,13.59,87378,0
+TRDA.US,D,20231026,000000,13.59,14,13.57,13.905,26826,0
+TRDA.US,D,20231027,000000,13.69,14.7,13.69,14.5,17621,0
+TRDA.US,D,20231030,000000,14.87,15.59,14.28,15.37,24948,0
+TRDA.US,D,20231031,000000,15.54,16.73,15.2841,16.01,31472,0
+TRDA.US,D,20231101,000000,15.86,16.39,15.485,15.5,33691,0
+TRDA.US,D,20231102,000000,16.05,16.05,15.4,15.67,22551,0
+TRDA.US,D,20231103,000000,16,16.98,16,16.65,52202,0
+TRDA.US,D,20231106,000000,16.89,16.92,15,15.64,99997,0
+TRDA.US,D,20231107,000000,16.11,17,14.94,16.99,74695,0
+TRDA.US,D,20231108,000000,17,17,15.75,16.87,48384,0
+TRDA.US,D,20231109,000000,17,17,15.83,16.11,18808,0
+TRDA.US,D,20231110,000000,16.55,16.73,15.35,16.63,47586,0
+TRDA.US,D,20231113,000000,16.23,17,15.81,16.39,35613,0
+TRDA.US,D,20231114,000000,17,17.53,16.2,16.84,250801,0
+TRDA.US,D,20231115,000000,16.89,17.58,16.24,16.34,67589,0
+TRDA.US,D,20231116,000000,16.49,16.7225,15.14,15.37,85700,0
+TRDA.US,D,20231117,000000,15.65,16.5,15.5,16.22,43778,0
+TRDA.US,D,20231120,000000,16.41,16.93,15.95,16.31,65691,0
+TRDA.US,D,20231121,000000,16.3,16.8275,16.15,16.67,68474,0
+TRDA.US,D,20231122,000000,15.9,15.9,10.7501,11.36,310886,0
+TRDA.US,D,20231124,000000,11.76,11.76,10.95,11.49,84470,0
+TRDA.US,D,20231127,000000,11.51,14,11.05,12.5,333934,0
+TRDA.US,D,20231128,000000,12.59,13.05,12.11,12.72,77539,0
+TRDA.US,D,20231129,000000,13.03,13.86,12.77,13.02,83417,0
+TRDA.US,D,20231130,000000,13.08,13.75,12.6501,12.97,84842,0
+TRDA.US,D,20231201,000000,13.07,13.88,12.745,13.4,70461,0
+TRDA.US,D,20231204,000000,13.38,13.69,12.45,13.65,81243,0
+TRDA.US,D,20231205,000000,13.56,14.31,13.528,14.05,74313,0
+TRDA.US,D,20231206,000000,14.15,14.72,13.71,13.78,57912,0
+TRDA.US,D,20231207,000000,13.8,13.8,13.25,13.36,91463,0
+TRDA.US,D,20231208,000000,13.27,14.5,12.71,14.23,88644,0
+TRDA.US,D,20231211,000000,14.31,14.31,12.71,12.98,78921,0
+TRDA.US,D,20231212,000000,13.08,13.79,12.7,13.17,63496,0
+TRDA.US,D,20231213,000000,13.37,14,13.15,13.73,184971,0
+TRDA.US,D,20231214,000000,14.03,14.73,13.3544,13.99,124178,0
+TRDA.US,D,20231215,000000,14.28,14.28,13.4,13.93,142972,0
+TRDA.US,D,20231218,000000,13.81,14.69,13.36,14.54,64044,0
+TRDA.US,D,20231219,000000,14.49,14.5,13.23,14.32,120234,0
+TRDA.US,D,20231220,000000,14.28,15.26,13.62,14.99,100132,0
+TRDA.US,D,20231221,000000,15,15.4,14.51,14.76,52257,0
+TRDA.US,D,20231222,000000,14.96,16.73,14.86,16.53,89177,0
+TRDA.US,D,20231226,000000,16.67,17.245,16.57,16.69,116688,0
+TRDA.US,D,20231227,000000,16.77,17.0999,16.36,16.89,47082,0
+TRDA.US,D,20231228,000000,16.92,17.56,16.19,16.41,63036,0
+TRDA.US,D,20231229,000000,16.59,16.92,14.95,15.09,101349,0
+TRDA.US,D,20240102,000000,15.09,15.96,14.85,15.17,81738,0
+TRDA.US,D,20240103,000000,15.28,15.28,13.5424,13.8,113073,0
+TRDA.US,D,20240104,000000,14.09,14.7499,13.868,14.06,86265,0
+TRDA.US,D,20240105,000000,14.49,16.21,13.7,15.25,124310,0
+TRDA.US,D,20240108,000000,15.27,16.275,14.94,15.8,87291,0
+TRDA.US,D,20240109,000000,15.58,17.255,15.5,17,121660,0
+TRDA.US,D,20240110,000000,17,17.05,16.09,16.48,66761,0
+TRDA.US,D,20240111,000000,16.27,16.595,15.91,16.13,72898,0
+TRDA.US,D,20240112,000000,16.25,16.94,15.85,16.37,58188,0
+TRDA.US,D,20240116,000000,15.99,16.069,14.71,14.93,86635,0
+TRDA.US,D,20240117,000000,14.54,15.695,14.54,15.51,67512,0
+TRDA.US,D,20240118,000000,15.72,15.72,14.55,14.99,36120,0
+TRDA.US,D,20240119,000000,15.03,15.07,13.97,14.65,205024,0
+TRDA.US,D,20240122,000000,15.03,15.85,14.89,15.665,93790,0
+TRDA.US,D,20240123,000000,16.05,16.5,15.74,16.04,35252,0
+TRDA.US,D,20240124,000000,16.47,16.47,15.43,15.48,32457,0
+TRDA.US,D,20240125,000000,15.48,15.48,14.15,14.9,42250,0
+TRDA.US,D,20240126,000000,14.9,15.4996,14.44,14.83,38614,0
+TRDA.US,D,20240129,000000,14.79,15.269,14.51,15.22,101395,0
+TRDA.US,D,20240130,000000,15.47,15.6,14.84,15.34,36504,0
+TRDA.US,D,20240131,000000,14.98,15.57,14.57,14.57,42371,0
+TRDA.US,D,20240201,000000,14.66,15.19,14.0886,14.77,69030,0
+TRDA.US,D,20240202,000000,14.7,15.15,14.58,14.72,26469,0
+TRDA.US,D,20240205,000000,14.4,14.9399,14.305,14.32,35471,0
+TRDA.US,D,20240206,000000,14.22,14.85,13.78,14.17,58530,0
+TRDA.US,D,20240207,000000,14.31,14.32,13.51,13.85,54143,0
+TRDA.US,D,20240208,000000,14,14.5599,13.97,14.51,25442,0
+TRDA.US,D,20240209,000000,14.57,15.31,14.5,15.13,43427,0
+TRDA.US,D,20240212,000000,15.17,15.565,14.695,15.17,82286,0
+TRDA.US,D,20240213,000000,14.49,14.745,13.615,13.91,70917,0
+TRDA.US,D,20240214,000000,14.34,14.85,13.7711,14.75,68311,0
+TRDA.US,D,20240215,000000,14.97,15.5,14.59,15.02,69118,0
+TRDA.US,D,20240216,000000,15.06,15.06,14.06,14.38,75439,0
+TRDA.US,D,20240220,000000,14.35,14.55,13.415,13.62,74038,0
+TRDA.US,D,20240221,000000,13.54,13.65,12.8,13.3,107575,0
+TRDA.US,D,20240222,000000,13.35,13.5694,12.89,13.24,102958,0
+TRDA.US,D,20240223,000000,13.25,13.615,12.8236,13.35,93528,0
+TRDA.US,D,20240226,000000,13.18,13.96,13.16,13.82,125177,0
+TRDA.US,D,20240227,000000,13.94,14.45,13.34,13.65,114666,0
+TRDA.US,D,20240228,000000,13.38,13.95,12.88,12.99,59514,0
+TRDA.US,D,20240229,000000,13.34,13.68,12.89,13.23,99022,0
+TRDA.US,D,20240301,000000,13.28,13.89,13.12,13.73,161348,0
+TRDA.US,D,20240304,000000,13.82,13.82,12.1,12.38,107735,0
+TRDA.US,D,20240305,000000,12.24,13.32,11.92,12.28,144569,0
+TRDA.US,D,20240306,000000,12.51,12.76,12.01,12.39,104101,0
+TRDA.US,D,20240307,000000,12.49,12.875,12.2,12.58,69769,0
+TRDA.US,D,20240308,000000,12.89,12.89,12.32,12.68,43125,0
+TRDA.US,D,20240311,000000,12.7,12.7,11.63,11.76,55616,0
+TRDA.US,D,20240312,000000,11.74,11.9652,11.43,11.58,74662,0
+TRDA.US,D,20240313,000000,12.09,12.82,11.35,12.71,171004,0
+TRDA.US,D,20240314,000000,12.35,12.88,11.865,12.2,90555,0
+TRDA.US,D,20240315,000000,12.2,12.81,12.09,12.78,111858,0
+TRDA.US,D,20240318,000000,12.78,12.78,12.33,12.41,47845,0
+TRDA.US,D,20240319,000000,12.37,12.99,12.205,12.7,36212,0
+TRDA.US,D,20240320,000000,12.71,13.53,12.36,13.35,59838,0
+TRDA.US,D,20240321,000000,13.5,13.8,13.11,13.54,71898,0
+TRDA.US,D,20240322,000000,13.92,13.96,13.34,13.72,64728,0
+TRDA.US,D,20240325,000000,13.86,13.99,13.115,13.38,38641,0
+TRDA.US,D,20240326,000000,13.46,14,13.265,13.76,68029,0
+TRDA.US,D,20240327,000000,13.99,14.5,13.66,14.35,46092,0
+TRDA.US,D,20240328,000000,14.51,14.51,13.67,14.17,105311,0
+TRDA.US,D,20240401,000000,14.38,14.38,13.41,13.76,70850,0
+TRDA.US,D,20240402,000000,13.6,13.96,13.17,13.88,64911,0
+TRDA.US,D,20240403,000000,13.62,14.22,13.62,13.81,55651,0
+TRDA.US,D,20240404,000000,14.08,14.335,13.68,13.83,52003,0
+TRDA.US,D,20240405,000000,13.83,14.06,13.52,13.81,104020,0
+TRDA.US,D,20240408,000000,13.89,14.13,13.39,13.45,56882,0
+TRDA.US,D,20240409,000000,13.58,13.655,13,13.28,69240,0
+TRDA.US,D,20240410,000000,12.92,13.32,12.23,12.52,181822,0
+TRDA.US,D,20240411,000000,12.75,13.29,12.18,13.26,92942,0
+TRDA.US,D,20240412,000000,13.18,13.5099,12.76,12.95,55707,0
+TRDA.US,D,20240415,000000,13.03,13.543,12.69,12.89,108935,0
+TRDA.US,D,20240416,000000,12.87,13.005,12.52,12.72,49596,0
+TRDA.US,D,20240417,000000,12.71,12.89,12.16,12.22,56429,0
+TRDA.US,D,20240418,000000,12.12,12.4,11.82,11.91,130286,0
+TRDA.US,D,20240419,000000,11.83,12.19,11.8125,12.11,73737,0
+TRDA.US,D,20240422,000000,12.24,13.13,12.2,13.1,119085,0
+TRDA.US,D,20240423,000000,13.08,14.03,12.78,12.89,43975,0
+TRDA.US,D,20240424,000000,12.79,12.79,12.31,12.43,38559,0
+TRDA.US,D,20240425,000000,12.23,12.58,11.91,12.36,84124,0
+TRDA.US,D,20240426,000000,12.1,12.73,12.1,12.45,25818,0
+TRDA.US,D,20240429,000000,12.33,12.5536,12.06,12.34,52697,0
+TRDA.US,D,20240430,000000,12.29,12.39,11.82,11.85,68824,0
+TRDA.US,D,20240501,000000,11.98,13.36,11.98,13.25,99275,0
+TRDA.US,D,20240502,000000,13.25,13.59,12.72,13.56,67224,0
+TRDA.US,D,20240503,000000,13.7,13.8419,12.92,13.16,38162,0
+TRDA.US,D,20240506,000000,13.42,13.825,13.2575,13.5,25808,0
+TRDA.US,D,20240507,000000,13.79,14.11,13.355,13.88,44564,0
+TRDA.US,D,20240508,000000,13.52,14.245,13.49,14.05,57449,0
+TRDA.US,D,20240509,000000,14.02,14.44,13.8171,14.36,60495,0
+TRDA.US,D,20240510,000000,14.33,14.46,14.02,14.34,40887,0
+TRDA.US,D,20240513,000000,14.78,14.85,13.98,14.05,125638,0
+TRDA.US,D,20240514,000000,14.49,14.83,14.02,14.19,87798,0
+TRDA.US,D,20240515,000000,14.46,14.81,14.4,14.49,43983,0
+TRDA.US,D,20240516,000000,14.63,15.005,14.53,14.95,89213,0
+TRDA.US,D,20240517,000000,15.34,15.34,14.78,14.99,104887,0
+TRDA.US,D,20240520,000000,14.87,15.41,14.87,15.32,100905,0
+TRDA.US,D,20240521,000000,15.3,15.72,15.14,15.7,71074,0
+TRDA.US,D,20240522,000000,15.69,16.32,15.69,16.01,59963,0
+TRDA.US,D,20240523,000000,16.02,16.05,15,15.02,65350,0
+TRDA.US,D,20240524,000000,15.07,15.38,15.04,15.13,33861,0
+TRDA.US,D,20240528,000000,15.41,16.24,15.04,16.14,141161,0
+TRDA.US,D,20240529,000000,15.89,16.45,15.34,15.39,94369,0
+TRDA.US,D,20240530,000000,15.71,15.86,15.2,15.63,62774,0
+TRDA.US,D,20240531,000000,15.89,16.0819,15.03,15.47,87480,0
+TRDA.US,D,20240603,000000,15.82,16,14.89,15.7,93037,0
+TRDA.US,D,20240604,000000,15.26,15.565,14.95,15.3,94386,0
+TRDA.US,D,20240605,000000,15.39,16.47,15.04,16.38,88145,0
+TRDA.US,D,20240606,000000,16.41,16.44,15.79,15.8,41610,0
+TRDA.US,D,20240607,000000,15.64,15.945,15.24,15.74,48059,0
+TRDA.US,D,20240610,000000,15.59,15.7,15.33,15.59,35614,0
+TRDA.US,D,20240611,000000,15.37,15.67,15.35,15.57,65411,0
+TRDA.US,D,20240612,000000,16.29,16.29,15.7,15.88,85798,0
+TRDA.US,D,20240613,000000,15.76,16.48,15.75,16.45,265654,0
+TRDA.US,D,20240614,000000,16,16.17,15.78,15.78,60842,0
+TRDA.US,D,20240617,000000,15.57,15.735,15.16,15.21,69197,0
+TRDA.US,D,20240618,000000,15.33,15.42,14.71,14.79,60356,0
+TRDA.US,D,20240620,000000,14.78,14.85,14.4,14.44,37272,0
+TRDA.US,D,20240621,000000,14.4,14.99,14.2094,14.85,112350,0
+TRDA.US,D,20240624,000000,15.01,15.5,14.16,14.24,107348,0
+TRDA.US,D,20240625,000000,14.15,15.06,14.15,14.77,132525,0
+TRDA.US,D,20240626,000000,14.54,14.61,13.99,14.1,104170,0
+TRDA.US,D,20240627,000000,14.32,14.44,13.98,14.17,56943,0
+TRDA.US,D,20240628,000000,14.34,14.515,13.98,14.25,742761,0
+TRDA.US,D,20240701,000000,14.41,14.5,13.95,14.32,84898,0
+TRDA.US,D,20240702,000000,14.36,14.525,13.98,14,59559,0
+TRDA.US,D,20240703,000000,13.99,14.26,13.86,14.19,30842,0
+TRDA.US,D,20240705,000000,14.02,14.21,13.78,14.13,92661,0
+TRDA.US,D,20240708,000000,14.27,15.2,13.96,15.15,82133,0
+TRDA.US,D,20240709,000000,15.31,15.9,15.15,15.56,122369,0
+TRDA.US,D,20240710,000000,15.6,16,15.33,15.74,154815,0
+TRDA.US,D,20240711,000000,15.99,17.58,15.82,17.37,243378,0
+TRDA.US,D,20240712,000000,17.8,18,16.72,17.15,190486,0
+TRDA.US,D,20240715,000000,17.36,18,17.18,17.86,168520,0
+TRDA.US,D,20240716,000000,18.17,18.17,17.48,17.76,120689,0
+TRDA.US,D,20240717,000000,17.51,17.76,16.74,17.12,99015,0
+TRDA.US,D,20240718,000000,17.06,17.665,16.67,16.88,136628,0
+TRDA.US,D,20240719,000000,16.98,17.18,16.685,16.98,68466,0
+TRDA.US,D,20240722,000000,17.12,17.27,16.7295,17.11,86929,0
+TRDA.US,D,20240723,000000,16.97,17.93,16.6802,17.18,314608,0
+TRDA.US,D,20240724,000000,17,17.26,16.07,16.17,136097,0
+TRDA.US,D,20240725,000000,16.24,17.2,16.24,17.1,135577,0
+TRDA.US,D,20240726,000000,17.5,17.605,16.88,17.22,84173,0
+TRDA.US,D,20240729,000000,17.42,17.59,16.46,16.69,92789,0
+TRDA.US,D,20240730,000000,16.84,17.18,16.63,16.9,102457,0
+TRDA.US,D,20240731,000000,17,17.3,16.43,16.47,103599,0
+TRDA.US,D,20240801,000000,16.47,16.66,15.86,15.96,322574,0
+TRDA.US,D,20240802,000000,15.26,15.45,14.49,14.75,118201,0
+TRDA.US,D,20240805,000000,13.98,14.57,13.64,14.46,130662,0
+TRDA.US,D,20240806,000000,14.43,15.04,14.15,14.69,53057,0
+TRDA.US,D,20240807,000000,14.89,14.89,13.71,13.81,109037,0
+TRDA.US,D,20240808,000000,13.87,14.46,13.79,14.45,88515,0
+TRDA.US,D,20240809,000000,14.38,14.695,13.76,14.02,96806,0
+TRDA.US,D,20240812,000000,14,14.63,13.71,14.21,135969,0
+TRDA.US,D,20240813,000000,15.93,15.93,14.6835,15.81,117932,0
+TRDA.US,D,20240814,000000,16,16,15.31,15.82,85326,0
+TRDA.US,D,20240815,000000,16.25,16.61,15.955,16.26,105274,0
+TRDA.US,D,20240816,000000,16.17,16.72,15.78,16.53,242610,0
+TRDA.US,D,20240819,000000,16.53,16.63,16.1189,16.52,467135,0
+TRDA.US,D,20240820,000000,16.55,17,16.32,16.93,164106,0
+TRDA.US,D,20240821,000000,16.93,17.11,16.365,16.46,165201,0
+TRDA.US,D,20240822,000000,16.49,16.65,16.06,16.11,75737,0
+TRDA.US,D,20240823,000000,16.35,16.635,15.99,16.52,119789,0
+TRDA.US,D,20240826,000000,16.62,17.01,16.43,16.91,155437,0
+TRDA.US,D,20240827,000000,16.77,16.89,16.5823,16.7,59480,0
+TRDA.US,D,20240828,000000,16.6,16.845,16.14,16.32,74597,0
+TRDA.US,D,20240829,000000,16.5,17.59,16.39,17.5,145571,0
+TRDA.US,D,20240830,000000,17.72,17.845,17.08,17.7,177913,0
+TRDA.US,D,20240903,000000,17.66,17.75,15.44,15.65,127837,0
+TRDA.US,D,20240904,000000,15.87,15.87,15.04,15.4,145085,0
+TRDA.US,D,20240905,000000,15.38,15.58,14.99,15.39,88867,0
+TRDA.US,D,20240906,000000,15.32,15.6299,14.62,14.8,82033,0
+TRDA.US,D,20240909,000000,14.75,15.33,14.7,15.03,124396,0
+TRDA.US,D,20240910,000000,15.01,15.0488,14.58,14.72,97035,0
+TRDA.US,D,20240911,000000,14.72,15.0285,14.54,14.86,74299,0
+TRDA.US,D,20240912,000000,14.98,15.23,14.67,14.86,74851,0
+TRDA.US,D,20240913,000000,15.12,15.19,14.935,15,122108,0
+TRDA.US,D,20240916,000000,15.06,15.42,14.5,14.55,78095,0
+TRDA.US,D,20240917,000000,14.55,14.58,13.9,14.16,160008,0
+TRDA.US,D,20240918,000000,14.13,14.2643,13.46,13.65,240500,0
+TRDA.US,D,20240919,000000,14.13,15.38,14.085,15,138028,0
+TRDA.US,D,20240920,000000,14.84,15.085,14.55,14.68,434010,0
+TRDA.US,D,20240923,000000,14.84,14.9,14.4791,14.57,221638,0
+TRDA.US,D,20240924,000000,14.66,15.44,14.49,15.4,187901,0
+TRDA.US,D,20240925,000000,15.38,15.495,15,15.05,79799,0
+TRDA.US,D,20240926,000000,15.41,16.1574,15.11,15.77,167567,0
+TRDA.US,D,20240927,000000,16.03,17.38,15.87,16.45,359189,0
+TRDA.US,D,20240930,000000,16.3,16.66,15.59,15.98,158789,0
+TRDA.US,D,20241001,000000,15.91,16.02,15.19,16,159388,0
+TRDA.US,D,20241002,000000,16.03,16.42,15.53,16.29,111198,0
+TRDA.US,D,20241003,000000,16.14,16.71,15.975,16.44,159121,0
+TRDA.US,D,20241004,000000,16.88,17.2,16.68,17.07,99438,0
+TRDA.US,D,20241007,000000,17.06,17.3,16.48,16.54,101032,0
+TRDA.US,D,20241008,000000,16.58,16.69,16.245,16.39,93232,0
+TRDA.US,D,20241009,000000,16.45,16.45,15.94,16.17,213366,0
+TRDA.US,D,20241010,000000,15.93,16.22,15.65,15.81,160295,0
+TRDA.US,D,20241011,000000,15.79,16.82,15.6801,16.78,186586,0
+TRDA.US,D,20241014,000000,16.78,17.88,16.47,17.83,147608,0
+TRDA.US,D,20241015,000000,18,18,17.5,17.53,150931,0
+TRDA.US,D,20241016,000000,17.78,18.01,17.54,17.66,108675,0
+TRDA.US,D,20241017,000000,17.78,17.78,17.18,17.63,62337,0
+TRDA.US,D,20241018,000000,17.73,17.8,17.3139,17.44,57949,0
+TRDA.US,D,20241021,000000,17.35,17.49,16.8,17.32,80615,0
+TRDA.US,D,20241022,000000,17.19,17.52,16.8905,17.13,89338,0
+TRDA.US,D,20241023,000000,17,17.17,16.81,16.97,80067,0
+TRDA.US,D,20241024,000000,17,17.42,16.8104,16.84,40662,0
+TRDA.US,D,20241025,000000,17.01,17.74,16.99,16.99,79489,0
+TRDA.US,D,20241028,000000,17.17,17.75,17.17,17.37,66142,0
+TRDA.US,D,20241029,000000,17.41,17.64,16.96,17.28,77284,0
+TRDA.US,D,20241030,000000,17.25,17.54,17.08,17.23,58152,0
+TRDA.US,D,20241031,000000,17.25,17.34,17.04,17.14,73841,0
+TRDA.US,D,20241101,000000,17.16,17.86,17.16,17.6,83564,0
+TRDA.US,D,20241104,000000,17.62,18.1,17.44,17.77,133817,0
+TRDA.US,D,20241105,000000,18.05,18.62,17.25,18.62,153694,0
+TRDA.US,D,20241106,000000,19.75,19.78,18.15,18.66,247621,0
+TRDA.US,D,20241107,000000,18.64,19.85,18.64,19.23,276325,0
+TRDA.US,D,20241108,000000,19.26,19.95,18.92,19.82,239336,0
+TRDA.US,D,20241111,000000,19.91,20.21,19.58,19.89,190210,0
+TRDA.US,D,20241112,000000,19.67,19.88,19.28,19.79,162819,0
+TRDA.US,D,20241113,000000,19.88,20.49,19.6422,19.96,219660,0
+TRDA.US,D,20241114,000000,19.88,20.2499,18.95,19.04,157026,0
+TRDA.US,D,20241115,000000,19.23,19.23,17.71,17.85,140733,0
+TRDA.US,D,20241118,000000,17.84,18.18,17.4,17.45,113145,0
+TRDA.US,D,20241119,000000,17.3,17.83,17.09,17.77,75358,0
+TRDA.US,D,20241120,000000,17.72,17.94,17.52,17.93,68794,0
+TRDA.US,D,20241121,000000,17.85,18.4,17.6,18.05,85051,0
+TRDA.US,D,20241122,000000,18.12,18.95,17.9,18.8,95865,0
+TRDA.US,D,20241125,000000,19.09,19.71,18.94,19.04,119646,0
+TRDA.US,D,20241126,000000,18.98,19.54,18.8116,19.37,96461,0
+TRDA.US,D,20241127,000000,19.55,19.93,19.295,19.83,124306,0
+TRDA.US,D,20241129,000000,19.83,20.02,19.5201,19.89,78388,0
+TRDA.US,D,20241202,000000,19.99,20.5,19.647,20.32,170715,0
+TRDA.US,D,20241203,000000,20.32,20.5,19.98,20.17,161090,0
+TRDA.US,D,20241204,000000,20.18,20.2623,19.6,19.96,141511,0
+TRDA.US,D,20241205,000000,19.9,20.46,19.5825,20.32,119826,0
+TRDA.US,D,20241206,000000,20.81,21.63,20.4809,21.59,81524,0
+TRDA.US,D,20241209,000000,21.75,21.79,21.19,21.52,110307,0
+TRDA.US,D,20241210,000000,21.37,21.46,20.37,20.51,125886,0
+TRDA.US,D,20241211,000000,20.53,21.08,19.86,19.9,125106,0
+TRDA.US,D,20241212,000000,19.74,19.925,18.05,18.12,88478,0
+TRDA.US,D,20241213,000000,17.93,17.93,17.26,17.66,111157,0
+TRDA.US,D,20241216,000000,17.61,18.4649,17.2799,18.01,103670,0
+TRDA.US,D,20241217,000000,17.89,18.54,17.825,18.45,91373,0
+TRDA.US,D,20241218,000000,18.5,18.96,17,17.1,149682,0
+TRDA.US,D,20241219,000000,17.11,17.68,16.86,17.28,125259,0
+TRDA.US,D,20241220,000000,16.86,18,16.86,17.59,357928,0
+TRDA.US,D,20241223,000000,17.48,17.67,17.02,17.46,87102,0
+TRDA.US,D,20241224,000000,17.5,17.71,17.02,17.56,38970,0
+TRDA.US,D,20241226,000000,17.48,17.8,17.115,17.74,48334,0
+TRDA.US,D,20241227,000000,17.62,17.84,17.21,17.41,76441,0
+TRDA.US,D,20241230,000000,17.38,17.74,16.81,17.37,105291,0
+TRDA.US,D,20241231,000000,17.49,17.8,17.23,17.29,116097,0
+TRDA.US,D,20250102,000000,17.41,18.01,17.1344,17.46,155309,0
+TRDA.US,D,20250103,000000,17.69,18.76,17.6262,18.31,120113,0
+TRDA.US,D,20250106,000000,18.75,18.75,18.04,18.05,75002,0
+TRDA.US,D,20250107,000000,17.97,18.42,17.11,17.25,122804,0
+TRDA.US,D,20250108,000000,17.15,17.15,16.193,16.22,114243,0
+TRDA.US,D,20250110,000000,16,16.07,14.6,14.65,187146,0
+TRDA.US,D,20250113,000000,14.47,14.47,13.16,13.37,121724,0
+TRDA.US,D,20250114,000000,13.44,13.67,12.3464,12.49,177577,0
+TRDA.US,D,20250115,000000,12.96,13.02,12.2,12.25,117464,0
+TRDA.US,D,20250116,000000,12.12,12.7169,12.02,12.54,163204,0
+TRDA.US,D,20250117,000000,12.69,12.73,12.49,12.69,106644,0
+TRDA.US,D,20250121,000000,12.83,13.1499,12.705,13.06,95629,0
+TRDA.US,D,20250122,000000,13.06,13.4554,12.54,12.54,151978,0
+TRDA.US,D,20250123,000000,12.49,13.09,12.39,12.92,187566,0
+TRDA.US,D,20250124,000000,12.7,12.93,12.51,12.84,94559,0
+TRDA.US,D,20250127,000000,12.72,13.285,12.72,13.18,111856,0
+TRDA.US,D,20250128,000000,13.16,13.37,12.79,13.05,84785,0
+TRDA.US,D,20250129,000000,13.05,13.3,12.9,13.26,66543,0
+TRDA.US,D,20250130,000000,13.49,13.65,13.24,13.37,100018,0
+TRDA.US,D,20250131,000000,13.53,13.84,13.33,13.44,116631,0
+TRDA.US,D,20250203,000000,12.85,13.63,12.53,13.33,106335,0
+TRDA.US,D,20250204,000000,13.39,13.745,13.39,13.56,98324,0
+TRDA.US,D,20250205,000000,13.6,14.27,13.49,13.99,66892,0
+TRDA.US,D,20250206,000000,14,14.02,13.38,13.48,117938,0
+TRDA.US,D,20250207,000000,13.5,13.615,12.7378,12.94,96356,0
+TRDA.US,D,20250210,000000,12.97,13.17,12.725,12.86,80564,0
+TRDA.US,D,20250211,000000,12.67,12.91,12.06,12.24,168453,0
+TRDA.US,D,20250212,000000,12.01,13,12.01,12.69,115156,0
+TRDA.US,D,20250213,000000,12.79,12.8503,12.565,12.63,59413,0
+TRDA.US,D,20250214,000000,12.66,13.44,12.66,13.44,115239,0
+TRDA.US,D,20250218,000000,13.53,13.62,12.77,13.09,101782,0
+TRDA.US,D,20250219,000000,13.01,13.2192,12.7,13,93606,0
+TRDA.US,D,20250220,000000,12.95,13.28,12.7,13.07,75054,0
+TRDA.US,D,20250221,000000,13.32,13.4,12.97,13.04,96612,0
+TRDA.US,D,20250224,000000,13.61,13.82,12.84,12.85,158082,0
+TRDA.US,D,20250225,000000,13.04,13.17,12.12,12.12,105762,0
+TRDA.US,D,20250226,000000,12.11,12.51,11.905,12.02,88364,0
+TRDA.US,D,20250227,000000,12.21,12.505,11.81,11.98,211299,0
+TRDA.US,D,20250228,000000,11.8,12.33,11.7,11.94,193152,0
+TRDA.US,D,20250303,000000,11.95,12.05,11.28,11.33,456442,0
+TRDA.US,D,20250304,000000,11.2,11.49,10.8,10.99,138475,0
+TRDA.US,D,20250305,000000,10.9,11.045,10.545,10.58,101133,0
+TRDA.US,D,20250306,000000,10.37,10.83,10.26,10.42,88836,0
+TRDA.US,D,20250307,000000,10.47,11.04,10.45,10.77,81613,0
+TRDA.US,D,20250310,000000,10.54,10.88,10.355,10.5,105607,0
+TRDA.US,D,20250311,000000,10.49,10.73,10.22,10.65,87782,0
+TRDA.US,D,20250312,000000,10.74,11.27,10.635,11.22,100289,0
+TRDA.US,D,20250313,000000,11.23,11.36,10.795,10.82,52532,0
+TRDA.US,D,20250314,000000,10.95,11.14,10.76,10.81,71107,0
+TRDA.US,D,20250317,000000,10.67,11.36,10.53,10.81,80582,0
+TRDA.US,D,20250318,000000,10.66,10.74,10.28,10.46,59455,0
+TRDA.US,D,20250319,000000,10.52,10.78,10.306,10.75,128848,0
+TRDA.US,D,20250320,000000,10.59,11.04,10.37,10.41,67273,0
+TRDA.US,D,20250321,000000,10.27,10.8,10.15,10.49,205190,0
+TRDA.US,D,20250324,000000,10.63,10.81,10.61,10.8,74114,0
+TRDA.US,D,20250325,000000,10.76,10.87,10.077,10.175,66914,0
+TRDA.US,D,20250326,000000,10.07,10.29,9.745,9.9,85576,0
+TRDA.US,D,20250327,000000,9.95,10.0607,9.79,9.96,89226,0
+TRDA.US,D,20250328,000000,9.92,9.92,9.51,9.56,66723,0
+TRDA.US,D,20250331,000000,9.43,9.43,8.85,9.04,143370,0
+TRDA.US,D,20250401,000000,9.04,9.44,8.73,8.76,148242,0
+TRDA.US,D,20250402,000000,8.64,8.89,8.59,8.8,167460,0
+TRDA.US,D,20250403,000000,8.41,8.55,7.93,8.02,239879,0
+TRDA.US,D,20250404,000000,7.7,7.99,7.52,7.94,175164,0
+TRDA.US,D,20250407,000000,7.63,8.6,7.42,8.19,229398,0
+TRDA.US,D,20250408,000000,8.44,8.72,7.44,7.55,176614,0
+TRDA.US,D,20250409,000000,7.36,8.47,7.1,8.27,185216,0
+TRDA.US,D,20250410,000000,8.1,8.24,7.6614,7.85,447192,0
+TRDA.US,D,20250411,000000,7.85,8.14,7.54,7.9,175185,0
+TRDA.US,D,20250414,000000,8,8.0899,7.7,7.92,192683,0
+TRDA.US,D,20250415,000000,7.88,8.03,7.745,7.87,167832,0
+TRDA.US,D,20250416,000000,7.84,7.89,7.56,7.86,179751,0
+TRDA.US,D,20250417,000000,7.83,8.375,7.785,8.13,158883,0
+TRDA.US,D,20250421,000000,7.98,8.185,7.88,7.95,276209,0
+TRDA.US,D,20250422,000000,8.02,8.745,8.01,8.71,113877,0
+TRDA.US,D,20250423,000000,8.96,9.23,8.69,8.71,155926,0
+TRDA.US,D,20250424,000000,8.73,9.3443,8.6202,8.96,126390,0
+TRDA.US,D,20250425,000000,8.88,8.89,8.605,8.84,96288,0
+TRDA.US,D,20250428,000000,8.88,9.11,8.58,8.87,104304,0
+TRDA.US,D,20250429,000000,8.8,9.27,8.71,8.94,107675,0
+TRDA.US,D,20250430,000000,8.77,9.27,8.69,9.13,127526,0
+TRDA.US,D,20250501,000000,9.14,9.46,8.83,9.05,102568,0
+TRDA.US,D,20250502,000000,9.18,9.41,9,9.23,88458,0
+TRDA.US,D,20250505,000000,9.21,9.27,8.93,9.09,93744,0
+TRDA.US,D,20250506,000000,8.92,9.075,8.23,8.33,191814,0
+TRDA.US,D,20250507,000000,8.34,8.46,7.9703,8.16,142829,0
+TRDA.US,D,20250508,000000,8.1,8.66,7.71,8.62,146446,0
+TRDA.US,D,20250509,000000,8.67,9.15,8.34,8.38,110354,0
+TRDA.US,D,20250512,000000,8.63,9.09,8.52,8.82,145355,0
+TRDA.US,D,20250513,000000,8.91,8.985,8.47,8.7,137753,0
+TRDA.US,D,20250514,000000,8.7,8.75,7.95,7.97,150490,0
+TRDA.US,D,20250515,000000,8.01,8.15,7.64,8.12,98811,0
+TRDA.US,D,20250516,000000,8.12,8.19,7.99,8.09,217158,0
+TRDA.US,D,20250519,000000,7.96,8.28,7.81,8.01,121121,0
+TRDA.US,D,20250520,000000,7.98,8.4,7.81,8.24,168250,0
+TRDA.US,D,20250521,000000,8.08,8.1362,7.62,7.69,135034,0
+TRDA.US,D,20250522,000000,7.64,7.7396,7.575,7.62,115280,0
+TRDA.US,D,20250523,000000,7.5,7.7,7.42,7.5,103059,0
+TRDA.US,D,20250527,000000,7.6,7.71,7.43,7.7,143697,0
+TRDA.US,D,20250528,000000,7.69,7.86,7.6,7.77,124218,0
+TRDA.US,D,20250529,000000,7.87,8.05,7.8,7.9,87408,0
+TRDA.US,D,20250530,000000,7.85,7.85,7.55,7.6,360715,0
+TRDA.US,D,20250602,000000,7.66,8.15,7.62,8.14,203020,0
+TRDA.US,D,20250603,000000,8.08,8.4,7.995,8.24,119495,0
+TRDA.US,D,20250604,000000,8.23,8.5,7.91,7.93,106439,0
+TRDA.US,D,20250605,000000,7.91,8.26,7.7,8.12,107234,0
+TRDA.US,D,20250606,000000,8.29,8.59,8.29,8.32,92685,0
+TRDA.US,D,20250609,000000,8.47,8.47,8.1,8.11,77713,0
+TRDA.US,D,20250610,000000,8.11,8.49,8.05,8.26,127631,0
+TRDA.US,D,20250611,000000,8.38,8.475,7.88,7.9,84927,0
+TRDA.US,D,20250612,000000,7.89,8.03,7.72,7.85,76885,0
+TRDA.US,D,20250613,000000,7.63,7.8,7.5168,7.59,117868,0
+TRDA.US,D,20250616,000000,7.64,7.77,7.39,7.41,82224,0
+TRDA.US,D,20250617,000000,7.35,7.6125,7.15,7.21,127210,0
+TRDA.US,D,20250618,000000,7.2,7.41,6.94,7.03,118694,0
+TRDA.US,D,20250620,000000,7.13,7.205,7.015,7.12,221794,0
+TRDA.US,D,20250623,000000,7.08,7.185,6.94,7.04,88591,0
+TRDA.US,D,20250624,000000,7.11,7.2,7.0067,7.08,91260,0
+TRDA.US,D,20250625,000000,7.07,7.19,6.925,7.06,116237,0
+TRDA.US,D,20250626,000000,7.11,7.11,6.8,7.02,97042,0
+TRDA.US,D,20250627,000000,7.03,7.075,6.83,6.91,545179,0
+TRDA.US,D,20250630,000000,6.96,7.01,6.7,6.72,160972,0
+TRDA.US,D,20250701,000000,6.69,7.28,6.585,7.11,205752,0
+TRDA.US,D,20250702,000000,7.11,7.41,7.085,7.27,126328,0
+TRDA.US,D,20250703,000000,7.3,7.38,7.125,7.23,66446,0
+TRDA.US,D,20250707,000000,7.11,7.185,6.87,6.97,149403,0
+TRDA.US,D,20250708,000000,7.01,7.27,7.01,7.16,169533,0
+TRDA.US,D,20250709,000000,7.2,7.615,7.2,7.57,143707,0
+TRDA.US,D,20250710,000000,7.53,7.53,6.745,6.76,153422,0
+TRDA.US,D,20250711,000000,6.75,6.84,6.48,6.55,220024,0
+TRDA.US,D,20250714,000000,6.5,6.87,6.485,6.8,94567,0
+TRDA.US,D,20250715,000000,6.85,6.9,6.29,6.37,136275,0
+TRDA.US,D,20250716,000000,6.42,6.57,6.2616,6.38,118027,0
+TRDA.US,D,20250717,000000,6.37,6.625,6.365,6.38,89750,0
+TRDA.US,D,20250718,000000,6.47,6.49,6.225,6.26,118687,0
+TRDA.US,D,20250721,000000,6.29,6.455,6.12,6.14,90102,0
+TRDA.US,D,20250722,000000,6.14,6.4,6.13,6.38,127319,0
+TRDA.US,D,20250723,000000,6.42,6.63,6.36,6.39,104419,0
+TRDA.US,D,20250724,000000,6.34,6.45,6.22,6.39,95858,0
+TRDA.US,D,20250725,000000,6.4,6.58,6.28,6.54,120867,0
+TRDA.US,D,20250728,000000,6.58,6.67,6.22,6.23,233629,0
+TRDA.US,D,20250729,000000,6.395,6.395,6.18,6.29,132552,0
+TRDA.US,D,20250730,000000,6.38,6.81,6.3745,6.64,273265,0
+TRDA.US,D,20250731,000000,6.58,6.58,5.81,5.88,271427,0
+TRDA.US,D,20250801,000000,5.82,5.9,5.62,5.8,315725,0
+TRDA.US,D,20250804,000000,5.79,6.04,5.62,5.92,304715,0
+TRDA.US,D,20250805,000000,5.86,5.99,5.68,5.83,356449,0
+TRDA.US,D,20250806,000000,5.67,5.98,4.98,5.95,555107,0
+TRDA.US,D,20250807,000000,5.95,5.95,5.08,5.3,499459,0
+TRDA.US,D,20250808,000000,5.35,5.47,5.05,5.19,308342,0
+TRDA.US,D,20250811,000000,5.18,5.2,4.93,5.02,242106,0
+TRDA.US,D,20250812,000000,5.08,5.19,5.03,5.16,278792,0
+TRDA.US,D,20250813,000000,5.17,5.47,5.133,5.32,203636,0
+TRDA.US,D,20250814,000000,5.3,5.36,5.09,5.25,228069,0
+TRDA.US,D,20250815,000000,5.3,5.36,5.2,5.27,345721,0
+TRDA.US,D,20250818,000000,5.27,5.53,5.25,5.52,239528,0
+TRDA.US,D,20250819,000000,5.48,5.63,5.4,5.62,250840,0
+TRDA.US,D,20250820,000000,5.64,5.645,5.27,5.31,253100,0
+TRDA.US,D,20250821,000000,5.27,5.9,5.23,5.87,184852,0
+TRDA.US,D,20250822,000000,5.89,6.27,5.8701,6.14,198835,0
+TRDA.US,D,20250825,000000,6.14,6.14,5.62,5.63,138101,0
+TRDA.US,D,20250826,000000,5.63,5.6626,5.46,5.61,135031,0
+TRDA.US,D,20250827,000000,5.57,5.715,5.57,5.68,76867,0
+TRDA.US,D,20250828,000000,5.74,5.76,5.62,5.65,118018,0
+TRDA.US,D,20250829,000000,5.67,5.69,5.35,5.47,146570,0
+TRDA.US,D,20250902,000000,5.47,5.6,5.365,5.38,284869,0
+TRDA.US,D,20250903,000000,5.39,5.6556,5.26,5.32,254541,0
+TRDA.US,D,20250904,000000,5.32,5.39,5.17,5.22,342177,0
+TRDA.US,D,20250905,000000,5.26,5.525,5.21,5.29,347742,0
+TRDA.US,D,20250908,000000,5.31,5.34,5.15,5.28,346404,0
+TRDA.US,D,20250909,000000,5.27,5.29,5.12,5.14,261369,0
+TRDA.US,D,20250910,000000,5.12,5.29,5.08,5.22,285240,0
+TRDA.US,D,20250911,000000,5.21,5.39,5.17,5.33,229164,0
+TRDA.US,D,20250912,000000,5.29,5.485,5.2,5.28,244295,0
+TRDA.US,D,20250915,000000,5.3,5.315,5.03,5.06,220852,0
+TRDA.US,D,20250916,000000,5.03,5.2,5.02,5.12,218871,0
+TRDA.US,D,20250917,000000,5.17,5.505,5.02,5.09,840624,0
+TRDA.US,D,20250918,000000,5.15,5.755,5.15,5.55,1827414,0
+TRDA.US,D,20250919,000000,5.6,5.77,5.4,5.42,489346,0
+TRDA.US,D,20250922,000000,5.39,5.55,5.225,5.28,375659,0
+TRDA.US,D,20250923,000000,5.28,5.36,5.09,5.09,264257,0
+TRDA.US,D,20250924,000000,5.09,5.34,5.08,5.15,245097,0
+TRDA.US,D,20250925,000000,5.18,5.64,5.18,5.58,522235,0
+TRDA.US,D,20250926,000000,5.61,5.918,5.6,5.8,297025,0
+TRDA.US,D,20250929,000000,5.79,5.9,5.6725,5.84,208852,0
+TRDA.US,D,20250930,000000,5.83,5.84,5.65,5.8,171053,0
+TRDA.US,D,20251001,000000,5.73,5.95,5.725,5.88,165914,0
+TRDA.US,D,20251002,000000,5.88,6.0582,5.77,5.92,131461,0
+TRDA.US,D,20251003,000000,5.92,6.14,5.92,6,125150,0
+TRDA.US,D,20251006,000000,6.05,6.16,5.88,5.92,137575,0
+TRDA.US,D,20251007,000000,5.92,5.97,5.81,5.85,166928,0
+TRDA.US,D,20251008,000000,5.93,6.29,5.8,6.16,155599,0
+TRDA.US,D,20251009,000000,6.16,6.9,6.09,6.79,340512,0
+TRDA.US,D,20251010,000000,6.8,6.8,6.02,6.09,284568,0
+TRDA.US,D,20251013,000000,6.17,6.17,5.792,5.81,126588,0
+TRDA.US,D,20251014,000000,5.71,6.2111,5.55,6.06,165152,0
+TRDA.US,D,20251015,000000,6.07,6.26,5.97,6.19,106997,0
+TRDA.US,D,20251016,000000,6.23,6.485,6.13,6.18,159329,0
+TRDA.US,D,20251017,000000,6.14,6.245,5.67,5.87,126034,0
+TRDA.US,D,20251020,000000,5.99,6.33,5.81,6.25,191581,0
+TRDA.US,D,20251021,000000,6.21,6.4,6.09,6.36,173684,0
+TRDA.US,D,20251022,000000,6.31,6.49,6.15,6.31,226276,0
+TRDA.US,D,20251023,000000,6.32,6.4713,6.3,6.4,141733,0
+TRDA.US,D,20251024,000000,6.51,6.87,6.41,6.83,222354,0
+TRDA.US,D,20251027,000000,6.97,7.49,6.9,7.31,340772,0
+TRDA.US,D,20251028,000000,7.35,7.535,7.18,7.35,243466,0
+TRDA.US,D,20251029,000000,7.35,7.41,6.785,6.89,166938,0
+TRDA.US,D,20251030,000000,6.83,7.02,6.6,6.9,128629,0
+TRDA.US,D,20251031,000000,6.89,7.015,6.69,6.95,145255,0
+TRDA.US,D,20251103,000000,6.9,6.94,6.35,6.78,315842,0
+TRDA.US,D,20251104,000000,6.64,6.81,6.38,6.62,347650,0
+TRDA.US,D,20251105,000000,6.88,7.04,6.66,6.94,145062,0
+TRDA.US,D,20251106,000000,6.8,7.1,6.0901,6.95,367305,0
+TRDA.US,D,20251107,000000,6.83,7.02,6.35,6.91,351712,0
+TRDA.US,D,20251110,000000,6.91,7.32,6.91,7.26,199478,0
+TRDA.US,D,20251111,000000,7.27,7.735,7.07,7.7,182547,0
+TRDA.US,D,20251112,000000,7.66,8.075,7.37,8.01,323147,0
+TRDA.US,D,20251113,000000,8.29,9.125,8.0755,8.78,650965,0
+TRDA.US,D,20251114,000000,8.68,9.1499,8.51,8.75,644720,0
+TRDA.US,D,20251117,000000,8.66,9.04,8.17,8.47,221357,0
+TRDA.US,D,20251118,000000,8.46,9.115,8.3,8.82,351074,0
+TRDA.US,D,20251119,000000,8.72,8.915,8.435,8.73,332545,0
+TRDA.US,D,20251120,000000,8.85,9.29,8.78,9.17,268453,0
+TRDA.US,D,20251121,000000,9.16,10.17,9.15,10.11,352595,0
+TRDA.US,D,20251124,000000,10.13,10.45,9.635,9.89,246925,0
+TRDA.US,D,20251125,000000,10.15,10.75,10.11,10.12,248531,0
+TRDA.US,D,20251126,000000,10.15,10.325,9.96,10.08,153968,0
+TRDA.US,D,20251128,000000,10.055,10.315,9.91,10.27,141405,0
+TRDA.US,D,20251201,000000,10.14,10.3,9.79,9.91,282829,0
+TRDA.US,D,20251202,000000,9.8,9.99,9.49,9.85,268514,0
+TRDA.US,D,20251203,000000,9.84,10.12,9.4,10.07,134382,0
+TRDA.US,D,20251204,000000,9.94,10.3844,9.52,10.16,123914,0
+TRDA.US,D,20251205,000000,10.2,10.4,10.15,10.32,102417,0
+TRDA.US,D,20251208,000000,10.42,11.07,10.41,11.04,153873,0
+TRDA.US,D,20251209,000000,11.04,11.24,10.5201,10.59,119873,0
+TRDA.US,D,20251210,000000,10.54,10.77,10.401,10.59,269089,0
+TRDA.US,D,20251211,000000,10.6,11.045,10.52,10.81,211888,0
+TRDA.US,D,20251212,000000,10.83,11.15,10.61,11.08,218987,0
+TRDA.US,D,20251215,000000,11.17,11.355,10.8501,11.03,169541,0
+TRDA.US,D,20251216,000000,11.05,11.44,10.82,11.37,174836,0
+TRDA.US,D,20251217,000000,11.36,11.51,11.11,11.22,217918,0
+TRDA.US,D,20251218,000000,11.28,11.55,10.9,10.96,156512,0
+TRDA.US,D,20251219,000000,10.91,11.25,10.68,10.98,229076,0
+TRDA.US,D,20251222,000000,10.98,11.19,10.31,10.62,239732,0
+TRDA.US,D,20251223,000000,10.52,10.865,10.4595,10.63,140224,0
+TRDA.US,D,20251224,000000,10.67,10.79,10.4,10.58,71114,0
+TRDA.US,D,20251226,000000,10.73,10.73,10.31,10.41,176341,0
+TRDA.US,D,20251229,000000,10.35,10.45,9.89,10.23,202217,0
+TRDA.US,D,20251230,000000,10.19,10.28,9.9605,10.09,121296,0
+TRDA.US,D,20251231,000000,10.04,10.44,10.03,10.28,199941,0
+TRDA.US,D,20260102,000000,10.25,10.36,9.84,10.05,217779,0
+TRDA.US,D,20260105,000000,10.2,10.53,10.01,10.5,237212,0
+TRDA.US,D,20260106,000000,10.49,10.63,9.87,10.08,238154,0
+TRDA.US,D,20260107,000000,10.12,10.88,10.105,10.75,167019,0
+TRDA.US,D,20260108,000000,10.6,10.73,10.395,10.52,134569,0
+TRDA.US,D,20260109,000000,10.62,10.7,9.99,10.02,101589,0
+TRDA.US,D,20260112,000000,9.97,10.19,9.33,9.95,419870,0
+TRDA.US,D,20260113,000000,9.91,10.59,9.785,10.46,133074,0
+TRDA.US,D,20260114,000000,10.39,10.63,9.99,10.58,298169,0
+TRDA.US,D,20260115,000000,10.57,11.17,10.52,10.82,277910,0
+TRDA.US,D,20260116,000000,10.86,11.49,10.7701,11,299090,0
+TRDA.US,D,20260120,000000,10.88,11.3499,10.34,10.62,252521,0
+TRDA.US,D,20260121,000000,10.63,11.425,10.63,11.3,214697,0
+TRDA.US,D,20260122,000000,11.35,12.18,11.14,11.71,195084,0
+TRDA.US,D,20260123,000000,11.61,12.035,11.2,11.43,374726,0
+TRDA.US,D,20260126,000000,11.34,11.45,10.83,11.1,416531,0
+TRDA.US,D,20260127,000000,11.16,11.56,10.81,11,428349,0
+TRDA.US,D,20260128,000000,11.26,11.31,10.5168,11.15,320033,0
+TRDA.US,D,20260129,000000,11.45,11.82,11.45,11.66,175553,0
+TRDA.US,D,20260130,000000,11.58,11.75,11.28,11.44,230430,0
+TRDA.US,D,20260202,000000,11.4,12.08,11.4,11.85,194772,0
+TRDA.US,D,20260203,000000,11.84,12.08,11.4817,11.79,169339,0
+TRDA.US,D,20260204,000000,11.89,12.0499,10.69,10.82,194640,0
+TRDA.US,D,20260205,000000,10.36,10.905,9.79,10.07,376661,0
+TRDA.US,D,20260206,000000,10.3,10.71,10.19,10.6,192213,0
+TRDA.US,D,20260209,000000,10.63,10.63,10.21,10.55,146694,0
+TRDA.US,D,20260210,000000,10.6,11.35,10.18,10.82,210898,0
+TRDA.US,D,20260211,000000,11.17,11.18,10.5,11.07,148733,0
+TRDA.US,D,20260212,000000,11.12,11.41,10.48,10.8,153118,0
+TRDA.US,D,20260213,000000,10.82,11.16,10.55,10.88,183476,0
+TRDA.US,D,20260217,000000,10.93,11.36,10.74,11.02,146256,0
+TRDA.US,D,20260218,000000,11.01,11.43,10.84,11.04,160268,0

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

@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRIL.US,D,20251001,000000,20.04,20.24,19.97,20.1906,14668,0
+TRIL.US,D,20251002,000000,20.51,20.51,20.1931,20.1931,8585,0
+TRIL.US,D,20251003,000000,20.43,20.43,20.12,20.1369,6919,0
+TRIL.US,D,20251006,000000,20.37,20.4,20.225,20.38,6224,0
+TRIL.US,D,20251007,000000,20.2935,20.31,20.1381,20.1381,2567,0
+TRIL.US,D,20251008,000000,20.38,20.38,20.1709,20.3345,1664,0
+TRIL.US,D,20251009,000000,20.29,20.31,20.17,20.31,13638,0
+TRIL.US,D,20251010,000000,20.51,20.51,19.5313,19.5313,10108,0
+TRIL.US,D,20251013,000000,20.06,20.06,19.82,20.0297,3414,0
+TRIL.US,D,20251014,000000,19.7,19.7515,19.6299,19.7515,1189,0
+TRIL.US,D,20251015,000000,19.74,20.01,19.74,19.8571,4149,0
+TRIL.US,D,20251016,000000,19.94,19.96,19.6,19.74,1557,0
+TRIL.US,D,20251017,000000,19.61,19.8454,19.61,19.8454,1026,0
+TRIL.US,D,20251020,000000,20.04,20.14,20.04,20.1392,1344,0
+TRIL.US,D,20251021,000000,20.11,20.13,20.06,20.0883,4437,0
+TRIL.US,D,20251022,000000,20.01,20.01,19.78,19.9032,955,0
+TRIL.US,D,20251023,000000,19.835,20.095,19.835,20.095,3032,0
+TRIL.US,D,20251024,000000,20.24,20.275,20.24,20.2547,4564,0
+TRIL.US,D,20251027,000000,20.6,20.7259,20.59,20.7259,1942,0
+TRIL.US,D,20251028,000000,20.88,20.99,20.794,20.9483,12252,0
+TRIL.US,D,20251029,000000,21.27,21.27,20.954,21.0753,21247,0
+TRIL.US,D,20251030,000000,20.65,20.74,20.5337,20.5337,1806,0
+TRIL.US,D,20251031,000000,20.75,20.7668,20.7278,20.7361,1443,0
+TRIL.US,D,20251103,000000,20.8884,20.9,20.7603,20.7603,4878,0
+TRIL.US,D,20251104,000000,20.64,20.65,20.3327,20.3327,2150,0
+TRIL.US,D,20251105,000000,20.3635,20.64,20.3635,20.5378,1009,0
+TRIL.US,D,20251106,000000,20.51,20.5101,20.1781,20.1781,1566,0
+TRIL.US,D,20251107,000000,20.17,20.17,19.885,20.0954,1204,0
+TRIL.US,D,20251110,000000,20.45,20.5775,20.4105,20.5775,5358,0
+TRIL.US,D,20251111,000000,20.46,20.46,20.33,20.4424,2518,0
+TRIL.US,D,20251112,000000,20.37,20.37,20.23,20.2846,6672,0
+TRIL.US,D,20251113,000000,20.16,20.16,19.79,19.815,1895,0
+TRIL.US,D,20251114,000000,19.67,19.7734,19.67,19.7734,374,0
+TRIL.US,D,20251117,000000,19.52,19.87,19.52,19.6774,935,0
+TRIL.US,D,20251118,000000,19.395,19.63,19.33,19.4591,2351,0
+TRIL.US,D,20251119,000000,19.49,19.5634,19.43,19.5634,5866,0
+TRIL.US,D,20251120,000000,20.02,20.06,19.2347,19.2347,7166,0
+TRIL.US,D,20251121,000000,19.4,19.4,19.2658,19.2658,278,0
+TRIL.US,D,20251125,000000,19.97,20.1953,19.97,20.1953,2013,0
+TRIL.US,D,20251126,000000,20.36,20.3906,20.36,20.3906,10174,0
+TRIL.US,D,20251128,000000,20.48,20.5262,20.48,20.5262,354,0
+TRIL.US,D,20251201,000000,20.38,20.38,20.3254,20.3254,180,0
+TRIL.US,D,20251202,000000,20.52,20.52,20.42,20.45,548,0
+TRIL.US,D,20251203,000000,20.4,20.5,20.4,20.4572,527,0
+TRIL.US,D,20251204,000000,20.43,20.5081,20.43,20.5081,888,0
+TRIL.US,D,20251205,000000,20.62,20.62,20.55,20.5731,522,0
+TRIL.US,D,20251208,000000,20.58,20.61,20.44,20.505,1425,0
+TRIL.US,D,20251210,000000,20.54,20.6405,20.51,20.6405,422,0
+TRIL.US,D,20251211,000000,20.36,20.4935,20.36,20.4844,2292,0
+TRIL.US,D,20251212,000000,20.13,20.13,20.0888,20.0888,535,0
+TRIL.US,D,20251215,000000,19.99,19.99,19.9401,19.9401,594,0
+TRIL.US,D,20251216,000000,19.94,20.071,19.87,20.071,806,0
+TRIL.US,D,20251217,000000,19.98,19.98,19.6442,19.6442,351,0
+TRIL.US,D,20251218,000000,19.85,20,19.85,19.92,328,0
+TRIL.US,D,20251219,000000,20.06,20.1008,20.06,20.1008,731,0
+TRIL.US,D,20251222,000000,20.21,20.22,20.21,20.22,278,0
+TRIL.US,D,20251223,000000,20.28,20.4009,20.23,20.4009,621,0
+TRIL.US,D,20251224,000000,20.37,20.41,20.37,20.41,489,0
+TRIL.US,D,20251226,000000,20.37,20.405,20.37,20.37,845,0
+TRIL.US,D,20251229,000000,20.23,20.2399,20.21,20.2356,12118,0
+TRIL.US,D,20251230,000000,20.29,20.32,20.2704,20.2704,417,0
+TRIL.US,D,20251231,000000,20.23,20.23,20.1344,20.1344,232,0
+TRIL.US,D,20260102,000000,20.15,20.174,19.97,20.011,7221,0
+TRIL.US,D,20260105,000000,20.25,20.28,20.2252,20.2252,700,0
+TRIL.US,D,20260106,000000,20.19,20.19,20.1,20.1546,1115,0
+TRIL.US,D,20260107,000000,20.179,20.2,20.1357,20.1357,805,0
+TRIL.US,D,20260108,000000,20,20.0887,20,20.0887,1755,0
+TRIL.US,D,20260109,000000,20.05,20.26,20.05,20.244,837,0
+TRIL.US,D,20260112,000000,19.91,20.34,19.91,20.3131,1147,0
+TRIL.US,D,20260113,000000,20.18,20.329,20.18,20.2893,539,0
+TRIL.US,D,20260114,000000,20.08,20.0801,20,20.0669,905,0
+TRIL.US,D,20260115,000000,20.13,20.15,20.0276,20.0276,548,0
+TRIL.US,D,20260116,000000,19.92,20.1,19.92,20.0564,522,0
+TRIL.US,D,20260120,000000,19.49,19.52,19.3153,19.3153,3597,0
+TRIL.US,D,20260121,000000,19.4,19.4554,19.25,19.4554,419,0
+TRIL.US,D,20260122,000000,19.57,19.74,19.57,19.695,573,0
+TRIL.US,D,20260123,000000,19.74,19.84,19.74,19.8058,443,0
+TRIL.US,D,20260126,000000,19.83,19.8968,19.83,19.863,565,0

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

@@ -0,0 +1,396 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRINI.US,D,20240723,000000,24.95,24.96,24.87,24.9,355637,0
+TRINI.US,D,20240724,000000,24.89,24.9,24.76,24.8599,174171,0
+TRINI.US,D,20240725,000000,24.87,24.94,24.835,24.94,106076,0
+TRINI.US,D,20240726,000000,24.95,25.09,24.95,25.04,182397,0
+TRINI.US,D,20240729,000000,25.05,25.11,24.95,25,147361,0
+TRINI.US,D,20240730,000000,25,25.07,24.98,25.035,115855,0
+TRINI.US,D,20240731,000000,25.14,25.2,24.79,24.79,325223,0
+TRINI.US,D,20240801,000000,24.88,24.93,24.78,24.9,98841,0
+TRINI.US,D,20240802,000000,24.84,24.92,24.77,24.85,79633,0
+TRINI.US,D,20240805,000000,24.52,24.93,24.05,24.87,89735,0
+TRINI.US,D,20240806,000000,24.81,24.93,24.81,24.86,23678,0
+TRINI.US,D,20240807,000000,24.89,24.93,24.75,24.75,20985,0
+TRINI.US,D,20240808,000000,24.76,24.92,24.75,24.88,15032,0
+TRINI.US,D,20240809,000000,24.865,24.93,24.84,24.92,13866,0
+TRINI.US,D,20240812,000000,24.92,24.93,24.85,24.93,23827,0
+TRINI.US,D,20240813,000000,24.9,25,24.9,24.91,15182,0
+TRINI.US,D,20240814,000000,24.94,25.076,24.93,25,42750,0
+TRINI.US,D,20240815,000000,25,25.09,24.925,25.066,44218,0
+TRINI.US,D,20240816,000000,25.1,25.11,25.02,25.11,24633,0
+TRINI.US,D,20240819,000000,25.1,25.17,25.051,25.1699,15050,0
+TRINI.US,D,20240820,000000,25.2,25.289,25.1501,25.28,20069,0
+TRINI.US,D,20240821,000000,25.195,25.34,25.195,25.34,14424,0
+TRINI.US,D,20240822,000000,25.2,25.44,25.2,25.38,29155,0
+TRINI.US,D,20240823,000000,25.4,25.46,25.3001,25.35,29525,0
+TRINI.US,D,20240826,000000,25.32,25.42,25.19,25.19,14648,0
+TRINI.US,D,20240827,000000,25.21,25.46,25.16,25.37,57357,0
+TRINI.US,D,20240828,000000,25.44,25.44,25.19,25.34,58740,0
+TRINI.US,D,20240829,000000,25.39,25.78,25.39,25.71,82036,0
+TRINI.US,D,20240830,000000,25.54,25.95,25.4,25.73,189458,0
+TRINI.US,D,20240903,000000,25.72,25.99,25.33,25.85,98349,0
+TRINI.US,D,20240904,000000,25.79,25.95,25.51,25.9,83904,0
+TRINI.US,D,20240905,000000,25.85,26.02,25.68,25.95,91137,0
+TRINI.US,D,20240906,000000,25.86,26.02,25.71,25.94,62378,0
+TRINI.US,D,20240909,000000,25.9,26.88,25.88,26,71884,0
+TRINI.US,D,20240910,000000,26,26.1999,25.9,26,20041,0
+TRINI.US,D,20240911,000000,26,26.1,25.85,26.1,66013,0
+TRINI.US,D,20240912,000000,25.85,26.38,25.85,26.2,22585,0
+TRINI.US,D,20240913,000000,25.625,26.2,25.625,25.8,78972,0
+TRINI.US,D,20240916,000000,25.69,25.865,25.54,25.6,15947,0
+TRINI.US,D,20240917,000000,25.535,25.64,25.45,25.49,15480,0
+TRINI.US,D,20240918,000000,25.48,25.525,25.46,25.52,4816,0
+TRINI.US,D,20240919,000000,25.58,25.99,25.515,25.61,15098,0
+TRINI.US,D,20240920,000000,25.735,25.75,25.62,25.75,5402,0
+TRINI.US,D,20240923,000000,25.85,25.85,25.7,25.7,5664,0
+TRINI.US,D,20240924,000000,25.62,25.62,25.56,25.6,5044,0
+TRINI.US,D,20240925,000000,25.49,25.5999,25.41,25.41,6300,0
+TRINI.US,D,20240926,000000,25.4101,25.555,25.4,25.4,12502,0
+TRINI.US,D,20240927,000000,25.4,25.4499,25.27,25.301,13320,0
+TRINI.US,D,20240930,000000,25.45,25.55,25.3,25.36,15524,0
+TRINI.US,D,20241001,000000,25.35,25.54,25.34,25.35,12091,0
+TRINI.US,D,20241002,000000,25.52,25.52,25.35,25.5183,6981,0
+TRINI.US,D,20241003,000000,25.44,25.5,25.44,25.5,2016,0
+TRINI.US,D,20241004,000000,25.435,25.5,25.3,25.365,7359,0
+TRINI.US,D,20241007,000000,25.35,25.4,25.32,25.34,5742,0
+TRINI.US,D,20241008,000000,25.31,25.4,25.3,25.36,5744,0
+TRINI.US,D,20241009,000000,25.4,25.4,25.26,25.28,15090,0
+TRINI.US,D,20241010,000000,25.39,25.4,25.3,25.3,10402,0
+TRINI.US,D,20241011,000000,25.39,25.41,25.31,25.41,4475,0
+TRINI.US,D,20241014,000000,25.37,25.37,25.3,25.36,11606,0
+TRINI.US,D,20241015,000000,25.38,25.45,25.38,25.45,5174,0
+TRINI.US,D,20241016,000000,25.46,25.5399,25.45,25.49,10068,0
+TRINI.US,D,20241017,000000,25.45,25.54,25.3304,25.45,14482,0
+TRINI.US,D,20241018,000000,25.49,25.49,25.37,25.41,1718,0
+TRINI.US,D,20241021,000000,25.44,25.5,25.32,25.36,24619,0
+TRINI.US,D,20241022,000000,25.42,25.48,25.36,25.42,14960,0
+TRINI.US,D,20241023,000000,25.4,25.4,25.05,25.25,43299,0
+TRINI.US,D,20241024,000000,25.32,25.35,25.09,25.17,18166,0
+TRINI.US,D,20241025,000000,25.15,25.2499,25.05,25.12,61385,0
+TRINI.US,D,20241028,000000,25.2,25.29,25.1201,25.1201,53261,0
+TRINI.US,D,20241029,000000,25.12,25.2699,25.12,25.2699,15426,0
+TRINI.US,D,20241030,000000,25.25,25.288,25.16,25.26,13955,0
+TRINI.US,D,20241031,000000,25.22,25.28,25.1401,25.28,7773,0
+TRINI.US,D,20241101,000000,25.29,25.29,25.25,25.28,4495,0
+TRINI.US,D,20241104,000000,25.27,25.36,25.2,25.33,16087,0
+TRINI.US,D,20241105,000000,25.3599,25.4,25.33,25.39,13283,0
+TRINI.US,D,20241106,000000,25.37,25.37,25.2,25.3,12142,0
+TRINI.US,D,20241107,000000,25.3,25.4,25.2996,25.39,10359,0
+TRINI.US,D,20241108,000000,25.4,25.55,25.4,25.5,3066,0
+TRINI.US,D,20241111,000000,25.4752,25.4752,25.45,25.45,3039,0
+TRINI.US,D,20241112,000000,25.5,25.5,25.3,25.35,23815,0
+TRINI.US,D,20241113,000000,25.49,25.5386,25.4,25.4,5920,0
+TRINI.US,D,20241114,000000,25.54,25.54,25.4,25.4,1451,0
+TRINI.US,D,20241115,000000,25.48,25.48,25.3701,25.48,10101,0
+TRINI.US,D,20241118,000000,25.45,25.45,25.31,25.45,17344,0
+TRINI.US,D,20241119,000000,25.32,25.44,25.29,25.36,13827,0
+TRINI.US,D,20241120,000000,25.36,25.4,25.33,25.4,6607,0
+TRINI.US,D,20241121,000000,25.4,25.43,25.26,25.28,30719,0
+TRINI.US,D,20241122,000000,25.28,25.37,25.28,25.3,6168,0
+TRINI.US,D,20241125,000000,25.39,25.42,25.36,25.4,6741,0
+TRINI.US,D,20241126,000000,25.36,25.4,25.31,25.37,4782,0
+TRINI.US,D,20241127,000000,25.338,25.41,25.32,25.38,12813,0
+TRINI.US,D,20241129,000000,25.32,25.44,25.32,25.44,12623,0
+TRINI.US,D,20241202,000000,25.45,25.51,25.431,25.4801,5720,0
+TRINI.US,D,20241203,000000,25.47,25.52,25.42,25.5,15825,0
+TRINI.US,D,20241204,000000,25.4,25.53,25.4,25.5199,10534,0
+TRINI.US,D,20241205,000000,25.4,25.5,25.4,25.4999,14060,0
+TRINI.US,D,20241206,000000,25.51,25.52,25.45,25.52,8433,0
+TRINI.US,D,20241209,000000,25.52,25.55,25.51,25.53,3850,0
+TRINI.US,D,20241210,000000,25.51,25.55,25.45,25.54,6263,0
+TRINI.US,D,20241211,000000,25.54,25.54,25.44,25.52,18304,0
+TRINI.US,D,20241212,000000,25.53,25.5499,25.47,25.49,15393,0
+TRINI.US,D,20241213,000000,25.03,25.2,25.03,25.1,21151,0
+TRINI.US,D,20241216,000000,25.1501,25.24,25.1001,25.14,8020,0
+TRINI.US,D,20241217,000000,25.23,25.49,25.23,25.36,34197,0
+TRINI.US,D,20241218,000000,25.37,25.37,25.12,25.26,14982,0
+TRINI.US,D,20241219,000000,25.15,25.28,25.1001,25.2737,7812,0
+TRINI.US,D,20241220,000000,25.262,25.35,25.12,25.2,8568,0
+TRINI.US,D,20241223,000000,25.19,25.19,25.11,25.1399,7820,0
+TRINI.US,D,20241224,000000,25.1,25.12,25.08,25.08,10745,0
+TRINI.US,D,20241226,000000,25.04,25.2,25.04,25.09,9217,0
+TRINI.US,D,20241227,000000,25.12,25.2378,25.09,25.21,10186,0
+TRINI.US,D,20241230,000000,25.21,25.35,25.18,25.35,8096,0
+TRINI.US,D,20241231,000000,25.31,25.65,25.12,25.65,39555,0
+TRINI.US,D,20250102,000000,25.27,25.4,25.27,25.3,11501,0
+TRINI.US,D,20250103,000000,25.48,25.5,25.3001,25.5,5398,0
+TRINI.US,D,20250106,000000,25.35,25.48,25.3,25.425,4568,0
+TRINI.US,D,20250107,000000,25.45,25.5,25.4,25.49,7876,0
+TRINI.US,D,20250108,000000,25.43,25.46,25.41,25.424,3879,0
+TRINI.US,D,20250110,000000,25.4,25.43,25.39,25.425,3898,0
+TRINI.US,D,20250113,000000,25.41,25.43,25.28,25.39,7611,0
+TRINI.US,D,20250114,000000,25.32,25.37,25.2,25.25,15752,0
+TRINI.US,D,20250115,000000,25.33,25.37,25.225,25.37,23090,0
+TRINI.US,D,20250116,000000,25.4126,25.4126,25.3,25.3152,4344,0
+TRINI.US,D,20250117,000000,25.3,25.45,25.28,25.35,25947,0
+TRINI.US,D,20250121,000000,25.35,25.4,25.35,25.36,12950,0
+TRINI.US,D,20250122,000000,25.4,25.42,25.29,25.345,10626,0
+TRINI.US,D,20250123,000000,25.38,25.38,25.295,25.2967,19684,0
+TRINI.US,D,20250124,000000,25.3399,25.45,25.3,25.45,6627,0
+TRINI.US,D,20250127,000000,25.41,25.46,25.25,25.32,43076,0
+TRINI.US,D,20250128,000000,25.27,25.38,25.23,25.3,9501,0
+TRINI.US,D,20250129,000000,25.25,25.4,25.2,25.26,15531,0
+TRINI.US,D,20250130,000000,25.28,25.37,25.28,25.3,10937,0
+TRINI.US,D,20250131,000000,25.4,25.4,25.3,25.33,14796,0
+TRINI.US,D,20250203,000000,25.42,25.42,25.33,25.36,3730,0
+TRINI.US,D,20250204,000000,25.385,25.41,25.27,25.3,16637,0
+TRINI.US,D,20250205,000000,25.37,25.39,25.31,25.3437,9135,0
+TRINI.US,D,20250206,000000,25.41,25.41,25.27,25.3116,9114,0
+TRINI.US,D,20250207,000000,25.3,25.4,25.3,25.37,7043,0
+TRINI.US,D,20250210,000000,25.39,25.42,25.29,25.35,30269,0
+TRINI.US,D,20250211,000000,25.35,25.35,25.29,25.335,4381,0
+TRINI.US,D,20250212,000000,25.28,25.34,25.23,25.31,21780,0
+TRINI.US,D,20250213,000000,25.26,25.3599,25.26,25.33,12781,0
+TRINI.US,D,20250214,000000,25.31,25.38,25.31,25.38,4868,0
+TRINI.US,D,20250218,000000,25.31,25.35,25.28,25.3,23240,0
+TRINI.US,D,20250219,000000,25.32,25.33,25.3,25.33,10586,0
+TRINI.US,D,20250220,000000,25.33,25.37,25.3,25.345,14171,0
+TRINI.US,D,20250221,000000,25.36,25.37,25.2999,25.35,16504,0
+TRINI.US,D,20250224,000000,25.3001,25.3699,25.25,25.3,43277,0
+TRINI.US,D,20250225,000000,25.33,25.3399,25.25,25.33,38988,0
+TRINI.US,D,20250226,000000,25.33,25.39,25.325,25.39,44414,0
+TRINI.US,D,20250227,000000,25.41,25.42,25.36,25.405,8890,0
+TRINI.US,D,20250228,000000,25.4,25.42,25.32,25.34,62259,0
+TRINI.US,D,20250303,000000,25.35,25.49,25.35,25.47,37946,0
+TRINI.US,D,20250304,000000,25.6,25.64,25.39,25.48,53496,0
+TRINI.US,D,20250305,000000,25.52,25.56,25.41,25.52,14604,0
+TRINI.US,D,20250306,000000,25.48,25.51,25.4,25.5,7250,0
+TRINI.US,D,20250307,000000,25.5,25.54,25.4225,25.5,17911,0
+TRINI.US,D,20250310,000000,25.54,25.55,25.4,25.48,39208,0
+TRINI.US,D,20250311,000000,25.54,25.54,25.48,25.53,6096,0
+TRINI.US,D,20250312,000000,25.4701,25.54,25.46,25.5399,17790,0
+TRINI.US,D,20250313,000000,25.55,25.56,25.48,25.51,15880,0
+TRINI.US,D,20250314,000000,25.17,25.19,25.08,25.09,31725,0
+TRINI.US,D,20250317,000000,25.26,25.26,25.12,25.17,24708,0
+TRINI.US,D,20250318,000000,25.35,25.35,25.1801,25.24,694374,0
+TRINI.US,D,20250319,000000,25.32,25.32,25.205,25.27,37172,0
+TRINI.US,D,20250320,000000,25.3,25.33,25.16,25.24,32447,0
+TRINI.US,D,20250321,000000,25.25,25.3,25.2,25.25,5708,0
+TRINI.US,D,20250324,000000,25.26,25.2999,25.21,25.24,8297,0
+TRINI.US,D,20250325,000000,25.28,25.28,25.23,25.23,5414,0
+TRINI.US,D,20250326,000000,25.235,25.2599,25.2,25.21,59025,0
+TRINI.US,D,20250327,000000,25.23,25.26,25.2,25.2,53204,0
+TRINI.US,D,20250328,000000,25.22,25.225,25.181,25.181,13699,0
+TRINI.US,D,20250331,000000,25.15,25.2,25.15,25.18,16900,0
+TRINI.US,D,20250401,000000,25.2,25.23,25.157,25.18,16727,0
+TRINI.US,D,20250402,000000,25.2,25.2499,25.16,25.191,5273,0
+TRINI.US,D,20250403,000000,25.11,25.2499,25.09,25.12,27173,0
+TRINI.US,D,20250404,000000,25.09,25.26,25.01,25.04,64826,0
+TRINI.US,D,20250407,000000,24.94,25.01,24.83,24.94,56709,0
+TRINI.US,D,20250408,000000,25.03,25.23,24.94,24.95,34199,0
+TRINI.US,D,20250409,000000,24.94,25.2,24.66,25.1,54104,0
+TRINI.US,D,20250410,000000,25.1795,25.1795,25,25.05,16056,0
+TRINI.US,D,20250411,000000,25.09,25.09,24.85,24.92,14622,0
+TRINI.US,D,20250414,000000,24.99,25,24.91,24.9999,5090,0
+TRINI.US,D,20250415,000000,25,25.105,24.96,25.01,11467,0
+TRINI.US,D,20250416,000000,25.1,25.18,24.99,24.99,5838,0
+TRINI.US,D,20250417,000000,25.1325,25.1949,25.05,25.09,27738,0
+TRINI.US,D,20250421,000000,25.08,25.14,24.97,25.07,26361,0
+TRINI.US,D,20250422,000000,25.19,25.19,24.99,25.04,8556,0
+TRINI.US,D,20250423,000000,25.2,25.23,25.12,25.19,5765,0
+TRINI.US,D,20250424,000000,25.17,25.23,25.13,25.23,5987,0
+TRINI.US,D,20250425,000000,25.18,25.26,25.11,25.26,11190,0
+TRINI.US,D,20250428,000000,25.27,25.31,25.2104,25.3,9274,0
+TRINI.US,D,20250429,000000,25.27,25.32,25.27,25.29,3254,0
+TRINI.US,D,20250430,000000,25.2829,25.5,25.2829,25.37,16549,0
+TRINI.US,D,20250501,000000,25.44,25.44,25.36,25.36,3872,0
+TRINI.US,D,20250502,000000,25.38,25.45,25.35,25.35,5743,0
+TRINI.US,D,20250505,000000,25.29,25.48,25.22,25.3,26173,0
+TRINI.US,D,20250506,000000,25.389,25.45,25.25,25.25,11717,0
+TRINI.US,D,20250507,000000,25.29,25.45,25.27,25.27,5696,0
+TRINI.US,D,20250508,000000,25.29,25.44,25.28,25.38,4778,0
+TRINI.US,D,20250509,000000,25.41,25.45,25.33,25.33,5366,0
+TRINI.US,D,20250512,000000,25.43,25.45,25.33,25.44,9130,0
+TRINI.US,D,20250513,000000,25.4,25.45,25.27,25.3792,34695,0
+TRINI.US,D,20250514,000000,25.35,25.39,25.3088,25.39,1354,0
+TRINI.US,D,20250515,000000,25.3735,25.45,25.3,25.41,4185,0
+TRINI.US,D,20250516,000000,25.35,25.4001,25.34,25.4001,2814,0
+TRINI.US,D,20250519,000000,25.375,25.475,25.375,25.46,9233,0
+TRINI.US,D,20250520,000000,25.328,25.39,25.3,25.35,27344,0
+TRINI.US,D,20250521,000000,25.32,25.32,25.295,25.295,2168,0
+TRINI.US,D,20250522,000000,25.33,25.4,25.2601,25.323,5770,0
+TRINI.US,D,20250523,000000,25.3,25.3999,25.3,25.3999,2817,0
+TRINI.US,D,20250527,000000,25.39,25.4,25.3,25.3,8127,0
+TRINI.US,D,20250528,000000,25.365,25.3836,25.33,25.35,3806,0
+TRINI.US,D,20250529,000000,25.39,25.425,25.32,25.425,5912,0
+TRINI.US,D,20250530,000000,25.39,25.46,25.39,25.39,3833,0
+TRINI.US,D,20250602,000000,25.37,25.37,25.37,25.37,730,0
+TRINI.US,D,20250603,000000,25.42,25.46,25.35,25.45,7591,0
+TRINI.US,D,20250604,000000,25.45,25.51,25.35,25.38,8995,0
+TRINI.US,D,20250605,000000,25.4,25.44,25.36,25.37,9923,0
+TRINI.US,D,20250606,000000,25.4008,25.466,25.37,25.39,8177,0
+TRINI.US,D,20250609,000000,25.46,25.51,25.4,25.48,6524,0
+TRINI.US,D,20250610,000000,25.48,25.535,25.43,25.4954,5658,0
+TRINI.US,D,20250611,000000,25.51,25.546,25.48,25.52,3816,0
+TRINI.US,D,20250612,000000,25.53,25.5355,25.44,25.53,4261,0
+TRINI.US,D,20250613,000000,25.16,25.16,25,25.09,23284,0
+TRINI.US,D,20250616,000000,25.14,25.15,25.05,25.0501,3847,0
+TRINI.US,D,20250617,000000,25.1,25.2,25.1,25.1701,3900,0
+TRINI.US,D,20250618,000000,25.1376,25.2,25.1376,25.2,3335,0
+TRINI.US,D,20250620,000000,25.1402,25.24,25.07,25.17,5225,0
+TRINI.US,D,20250623,000000,25.15,25.2585,25.1335,25.15,6622,0
+TRINI.US,D,20250624,000000,25.15,25.1999,25.1164,25.1999,6899,0
+TRINI.US,D,20250625,000000,25.2,25.2,25.155,25.2,15328,0
+TRINI.US,D,20250626,000000,25.27,25.27,25.18,25.18,2531,0
+TRINI.US,D,20250627,000000,25.19,25.37,25.19,25.33,12394,0
+TRINI.US,D,20250630,000000,25.33,25.33,25.17,25.21,93876,0
+TRINI.US,D,20250701,000000,25.2671,25.308,25.21,25.25,8600,0
+TRINI.US,D,20250702,000000,25.25,25.2878,25.19,25.2201,9665,0
+TRINI.US,D,20250703,000000,25.225,25.25,25.2,25.2,4311,0
+TRINI.US,D,20250707,000000,25.23,25.25,25.18,25.2,7287,0
+TRINI.US,D,20250708,000000,25.219,25.25,25.186,25.22,10796,0
+TRINI.US,D,20250709,000000,25.2,25.2832,25.2,25.2832,4085,0
+TRINI.US,D,20250710,000000,25.3299,25.35,25.3,25.32,9256,0
+TRINI.US,D,20250711,000000,25.21,25.5499,25.21,25.36,7905,0
+TRINI.US,D,20250714,000000,25.442,25.46,25.31,25.31,7143,0
+TRINI.US,D,20250715,000000,25.36,25.475,25.32,25.32,8645,0
+TRINI.US,D,20250716,000000,25.33,25.5,25.32,25.32,5454,0
+TRINI.US,D,20250717,000000,25.31,25.51,25.3,25.32,13537,0
+TRINI.US,D,20250718,000000,25.35,25.415,25.35,25.415,5721,0
+TRINI.US,D,20250721,000000,25.33,25.4252,25.31,25.4252,9208,0
+TRINI.US,D,20250722,000000,25.4,25.425,25.22,25.22,25492,0
+TRINI.US,D,20250723,000000,25.29,25.35,25.26,25.26,6397,0
+TRINI.US,D,20250724,000000,25.29,25.32,25.25,25.26,11928,0
+TRINI.US,D,20250725,000000,25.3,25.3,25.25,25.29,4638,0
+TRINI.US,D,20250728,000000,25.29,25.35,25.29,25.32,9535,0
+TRINI.US,D,20250729,000000,25.32,25.3999,25.32,25.3999,3112,0
+TRINI.US,D,20250730,000000,25.39,25.455,25.37,25.42,3245,0
+TRINI.US,D,20250731,000000,25.42,25.59,25.3,25.39,31534,0
+TRINI.US,D,20250801,000000,25.29,25.36,25.27,25.34,7566,0
+TRINI.US,D,20250804,000000,25.37,25.58,25.3,25.3,21178,0
+TRINI.US,D,20250805,000000,25.33,25.45,25.3,25.45,7741,0
+TRINI.US,D,20250806,000000,25.3501,25.43,25.35,25.405,6361,0
+TRINI.US,D,20250807,000000,25.39,25.47,25.33,25.46,6083,0
+TRINI.US,D,20250808,000000,25.455,25.5,25.42,25.45,4426,0
+TRINI.US,D,20250811,000000,25.45,25.57,25.4499,25.51,11164,0
+TRINI.US,D,20250812,000000,25.52,25.55,25.5,25.5175,5000,0
+TRINI.US,D,20250813,000000,25.53,25.57,25.5,25.5,12570,0
+TRINI.US,D,20250814,000000,25.52,25.5712,25.5,25.51,8086,0
+TRINI.US,D,20250815,000000,25.5,25.5899,25.5,25.52,4972,0
+TRINI.US,D,20250818,000000,25.53,25.5492,25.47,25.5492,5485,0
+TRINI.US,D,20250819,000000,25.52,25.5999,25.52,25.53,4931,0
+TRINI.US,D,20250820,000000,25.52,25.56,25.4701,25.54,5428,0
+TRINI.US,D,20250821,000000,25.52,25.54,25.5,25.52,6707,0
+TRINI.US,D,20250822,000000,25.53,25.58,25.52,25.54,5817,0
+TRINI.US,D,20250825,000000,25.5326,25.5326,25.47,25.5,4862,0
+TRINI.US,D,20250826,000000,25.55,25.55,25.4701,25.53,12220,0
+TRINI.US,D,20250827,000000,25.51,25.55,25.51,25.55,1424,0
+TRINI.US,D,20250828,000000,25.54,25.56,25.52,25.56,4852,0
+TRINI.US,D,20250829,000000,25.51,25.5799,25.44,25.44,13109,0
+TRINI.US,D,20250902,000000,25.525,25.5524,25.44,25.5,12348,0
+TRINI.US,D,20250903,000000,25.42,25.55,25.42,25.525,10357,0
+TRINI.US,D,20250904,000000,25.55,25.5999,25.45,25.5799,9230,0
+TRINI.US,D,20250905,000000,25.59,25.6,25.55,25.5738,10600,0
+TRINI.US,D,20250908,000000,25.59,25.635,25.569,25.635,14904,0
+TRINI.US,D,20250909,000000,25.62,25.68,25.5,25.51,13660,0
+TRINI.US,D,20250910,000000,25.5,25.6,25.43,25.6,5183,0
+TRINI.US,D,20250911,000000,25.6,25.65,25.56,25.6302,20973,0
+TRINI.US,D,20250912,000000,25.64,25.6695,25.55,25.65,7126,0
+TRINI.US,D,20250915,000000,25.2,25.35,25.15,25.2,17619,0
+TRINI.US,D,20250916,000000,25.3,25.315,25.17,25.17,21493,0
+TRINI.US,D,20250917,000000,25.25,25.27,25.18,25.22,5221,0
+TRINI.US,D,20250918,000000,25.2225,25.2499,25.2,25.22,9187,0
+TRINI.US,D,20250919,000000,25.29,25.29,25.21,25.26,5539,0
+TRINI.US,D,20250922,000000,25.24,25.29,25.18,25.22,18405,0
+TRINI.US,D,20250923,000000,25.22,25.2888,25.18,25.21,8619,0
+TRINI.US,D,20250924,000000,25.2,25.21,25.09,25.15,15546,0
+TRINI.US,D,20250925,000000,25.205,25.205,25.115,25.16,8887,0
+TRINI.US,D,20250926,000000,25.15,25.15,25.11,25.11,3863,0
+TRINI.US,D,20250929,000000,25.12,25.17,25.115,25.16,12250,0
+TRINI.US,D,20250930,000000,25.15,25.1999,25.12,25.15,10010,0
+TRINI.US,D,20251001,000000,25.2,25.27,25.15,25.25,20925,0
+TRINI.US,D,20251002,000000,25.25,25.3,25.25,25.29,13856,0
+TRINI.US,D,20251003,000000,25.28,25.32,25.25,25.31,5651,0
+TRINI.US,D,20251006,000000,25.31,25.35,25.2,25.2,24166,0
+TRINI.US,D,20251007,000000,25.2,25.2489,25.13,25.24,28852,0
+TRINI.US,D,20251008,000000,25.25,25.273,25.15,25.2,19994,0
+TRINI.US,D,20251009,000000,25.2,25.2899,25.17,25.18,27869,0
+TRINI.US,D,20251010,000000,25.18,25.215,25.13,25.17,24435,0
+TRINI.US,D,20251013,000000,25.16,25.221,25.15,25.18,14484,0
+TRINI.US,D,20251014,000000,25.16,25.24,25.16,25.23,19692,0
+TRINI.US,D,20251015,000000,25.18,25.3199,25.18,25.27,8632,0
+TRINI.US,D,20251016,000000,25.3,25.33,25.19,25.25,12706,0
+TRINI.US,D,20251017,000000,25.22,25.2899,25.22,25.26,6470,0
+TRINI.US,D,20251020,000000,25.23,25.374,25.23,25.36,16520,0
+TRINI.US,D,20251021,000000,25.3,25.438,25.29,25.37,4575,0
+TRINI.US,D,20251022,000000,25.37,25.4399,25.35,25.39,6951,0
+TRINI.US,D,20251023,000000,25.4,25.5599,25.4,25.42,10518,0
+TRINI.US,D,20251024,000000,25.42,25.46,25.3,25.435,4174,0
+TRINI.US,D,20251027,000000,25.4,25.42,25.4,25.4099,9947,0
+TRINI.US,D,20251028,000000,25.42,25.5,25.38,25.45,8947,0
+TRINI.US,D,20251029,000000,25.45,25.478,25.4485,25.45,2603,0
+TRINI.US,D,20251030,000000,25.44,25.53,25.4348,25.4597,9992,0
+TRINI.US,D,20251031,000000,25.4625,25.5599,25.41,25.41,13992,0
+TRINI.US,D,20251103,000000,25.52,25.635,25.474,25.58,38882,0
+TRINI.US,D,20251104,000000,25.57,25.62,25.56,25.5701,10487,0
+TRINI.US,D,20251105,000000,25.59,25.6,25.5,25.5933,10807,0
+TRINI.US,D,20251106,000000,25.53,25.57,25.53,25.57,1480,0
+TRINI.US,D,20251107,000000,25.6,25.6,25.55,25.59,6064,0
+TRINI.US,D,20251110,000000,25.6,25.61,25.5601,25.5913,12372,0
+TRINI.US,D,20251111,000000,25.58,25.61,25.56,25.56,6067,0
+TRINI.US,D,20251112,000000,25.49,25.6364,25.49,25.6364,3521,0
+TRINI.US,D,20251113,000000,25.61,25.65,25.4698,25.47,11201,0
+TRINI.US,D,20251114,000000,25.54,25.74,25.42,25.6768,47234,0
+TRINI.US,D,20251117,000000,25.73,25.73,25.6,25.66,24582,0
+TRINI.US,D,20251118,000000,25.69,25.7,25.6,25.6,8617,0
+TRINI.US,D,20251119,000000,25.69,25.69,25.57,25.635,10732,0
+TRINI.US,D,20251120,000000,25.6,25.61,25.5194,25.5601,10193,0
+TRINI.US,D,20251121,000000,25.6,25.64,25.49,25.58,14227,0
+TRINI.US,D,20251124,000000,25.5306,25.56,25.5,25.525,8644,0
+TRINI.US,D,20251125,000000,25.5327,25.56,25.53,25.56,9252,0
+TRINI.US,D,20251126,000000,25.54,25.54,25.52,25.52,2113,0
+TRINI.US,D,20251128,000000,25.56,25.56,25.5216,25.53,3965,0
+TRINI.US,D,20251201,000000,25.55,25.58,25.53,25.56,13165,0
+TRINI.US,D,20251202,000000,25.57,25.6,25.55,25.56,33637,0
+TRINI.US,D,20251203,000000,25.57,25.6,25.549,25.5576,20795,0
+TRINI.US,D,20251204,000000,25.59,25.6,25.54,25.55,17504,0
+TRINI.US,D,20251205,000000,25.56,25.69,25.55,25.59,39944,0
+TRINI.US,D,20251208,000000,25.63,25.63,25.5701,25.6045,7254,0
+TRINI.US,D,20251209,000000,25.6001,25.64,25.6001,25.6201,18319,0
+TRINI.US,D,20251210,000000,25.64,25.66,25.55,25.63,19320,0
+TRINI.US,D,20251211,000000,25.65,25.68,25.62,25.62,12182,0
+TRINI.US,D,20251212,000000,25.65,25.6748,25.63,25.66,7545,0
+TRINI.US,D,20251215,000000,25.39,25.53,25.18,25.22,32818,0
+TRINI.US,D,20251216,000000,25.302,25.5,25.25,25.32,30176,0
+TRINI.US,D,20251217,000000,25.37,25.38,25.3,25.36,6866,0
+TRINI.US,D,20251218,000000,25.32,25.38,25.32,25.37,6180,0
+TRINI.US,D,20251219,000000,25.3,25.38,25.2864,25.32,5107,0
+TRINI.US,D,20251222,000000,25.37,25.38,25.3016,25.36,9466,0
+TRINI.US,D,20251223,000000,25.36,25.37,25.205,25.25,26602,0
+TRINI.US,D,20251224,000000,25.37,25.37,25.25,25.26,5987,0
+TRINI.US,D,20251226,000000,25.3264,25.37,25.3264,25.37,6261,0
+TRINI.US,D,20251229,000000,25.36,25.38,25.2959,25.33,4296,0
+TRINI.US,D,20251230,000000,25.35,25.38,25.3,25.3601,2951,0
+TRINI.US,D,20251231,000000,25.38,25.39,25.27,25.27,24445,0
+TRINI.US,D,20260102,000000,25.37,25.38,25.3,25.3,7133,0
+TRINI.US,D,20260105,000000,25.315,25.41,25.302,25.34,12222,0
+TRINI.US,D,20260106,000000,25.3586,25.4,25.34,25.4,7925,0
+TRINI.US,D,20260107,000000,25.4,25.4,25.32,25.388,13672,0
+TRINI.US,D,20260108,000000,25.37,25.41,25.34,25.3999,7697,0
+TRINI.US,D,20260109,000000,25.39,25.4,25.32,25.38,10951,0
+TRINI.US,D,20260112,000000,25.39,25.3908,25.34,25.39,8484,0
+TRINI.US,D,20260113,000000,25.39,25.4,25.33,25.3501,11842,0
+TRINI.US,D,20260114,000000,25.32,25.38,25.32,25.3402,5670,0
+TRINI.US,D,20260115,000000,25.39,25.4159,25.3625,25.41,13630,0
+TRINI.US,D,20260116,000000,25.38,25.42,25.35,25.35,9944,0
+TRINI.US,D,20260120,000000,25.3458,25.42,25.34,25.34,10293,0
+TRINI.US,D,20260121,000000,25.36,25.44,25.35,25.44,21906,0
+TRINI.US,D,20260122,000000,25.44,25.47,25.39,25.46,19105,0
+TRINI.US,D,20260123,000000,25.47,25.47,25.45,25.47,5290,0
+TRINI.US,D,20260126,000000,25.48,25.49,25.4792,25.49,8567,0
+TRINI.US,D,20260127,000000,25.5,25.5,25.435,25.46,5937,0
+TRINI.US,D,20260128,000000,25.46,25.47,25.45,25.47,984,0
+TRINI.US,D,20260129,000000,25.47,25.47,25.4001,25.44,5801,0
+TRINI.US,D,20260130,000000,25.43,25.4399,25.33,25.4,16670,0
+TRINI.US,D,20260202,000000,25.37,25.38,25.3101,25.38,12223,0
+TRINI.US,D,20260203,000000,25.34,25.39,25.34,25.39,4330,0
+TRINI.US,D,20260204,000000,25.39,25.4,25.37,25.4,11212,0
+TRINI.US,D,20260205,000000,25.36,25.36,25.3,25.36,19266,0
+TRINI.US,D,20260206,000000,25.36,25.39,25.34,25.38,92909,0
+TRINI.US,D,20260209,000000,25.4,25.46,25.37,25.43,23710,0
+TRINI.US,D,20260210,000000,25.43,25.46,25.41,25.45,14969,0
+TRINI.US,D,20260211,000000,25.44,25.45,25.43,25.4499,6113,0
+TRINI.US,D,20260212,000000,25.46,25.46,25.4,25.4099,15279,0
+TRINI.US,D,20260213,000000,25.41,25.43,25.4,25.43,7352,0
+TRINI.US,D,20260217,000000,25.46,25.48,25.43,25.48,11359,0
+TRINI.US,D,20260218,000000,25.47,25.5,25.46,25.49,9993,0

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

@@ -0,0 +1,473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRINZ.US,D,20240402,000000,25.17,25.34,25.1,25.3,230462,0
+TRINZ.US,D,20240403,000000,25.26,25.3075,25.2,25.29,84927,0
+TRINZ.US,D,20240404,000000,25.3,25.42,25.28,25.31,86041,0
+TRINZ.US,D,20240405,000000,25.28,25.4,25.27,25.33,58642,0
+TRINZ.US,D,20240408,000000,25.38,25.4614,25.33,25.44,61963,0
+TRINZ.US,D,20240409,000000,25.47,25.55,25.33,25.36,79710,0
+TRINZ.US,D,20240410,000000,25.32,25.32,25.18,25.25,64683,0
+TRINZ.US,D,20240411,000000,25.33,25.33,25.15,25.19,67927,0
+TRINZ.US,D,20240412,000000,25.18,25.23,25.14,25.1401,45001,0
+TRINZ.US,D,20240415,000000,25.22,25.23,25.072,25.13,44356,0
+TRINZ.US,D,20240416,000000,25.1,25.22,25.1,25.17,28870,0
+TRINZ.US,D,20240417,000000,25.23,25.29,25.202,25.29,19687,0
+TRINZ.US,D,20240418,000000,25.25,25.46,25.25,25.38,19472,0
+TRINZ.US,D,20240419,000000,25.42,25.5,25.375,25.44,20137,0
+TRINZ.US,D,20240422,000000,25.45,25.5,25.32,25.32,52335,0
+TRINZ.US,D,20240423,000000,25.41,25.5,25.3201,25.45,32918,0
+TRINZ.US,D,20240424,000000,25.47,25.5,25.37,25.46,16390,0
+TRINZ.US,D,20240425,000000,25.48,25.58,25.43,25.51,17679,0
+TRINZ.US,D,20240426,000000,25.51,25.52,25.46,25.495,1438,0
+TRINZ.US,D,20240429,000000,25.52,25.59,25.42,25.53,110449,0
+TRINZ.US,D,20240430,000000,25.52,25.65,25.44,25.55,563302,0
+TRINZ.US,D,20240501,000000,25.4,25.44,25.3,25.365,59036,0
+TRINZ.US,D,20240502,000000,25.35,25.42,25.35,25.37,6217,0
+TRINZ.US,D,20240503,000000,25.37,25.43,25.33,25.38,10304,0
+TRINZ.US,D,20240506,000000,25.33,25.38,25.23,25.33,31408,0
+TRINZ.US,D,20240507,000000,25.34,25.3799,25.32,25.36,10666,0
+TRINZ.US,D,20240508,000000,25.32,25.36,25.25,25.3,18729,0
+TRINZ.US,D,20240509,000000,25.3,25.35,25.28,25.35,10747,0
+TRINZ.US,D,20240510,000000,25.35,25.35,25.27,25.35,7144,0
+TRINZ.US,D,20240513,000000,25.36,25.3799,25.31,25.31,14988,0
+TRINZ.US,D,20240514,000000,25.33,25.39,25.31,25.39,10992,0
+TRINZ.US,D,20240515,000000,25.38,25.44,25.34,25.43,10600,0
+TRINZ.US,D,20240516,000000,25.36,25.44,25.36,25.38,13420,0
+TRINZ.US,D,20240517,000000,25.3807,25.42,25.36,25.4,15427,0
+TRINZ.US,D,20240520,000000,25.385,25.45,25.37,25.42,23002,0
+TRINZ.US,D,20240521,000000,25.41,25.43,25.37,25.37,9594,0
+TRINZ.US,D,20240522,000000,25.4,25.45,25.38,25.45,9770,0
+TRINZ.US,D,20240523,000000,25.41,25.41,25.35,25.36,4309,0
+TRINZ.US,D,20240524,000000,25.36,25.38,25.35,25.35,7533,0
+TRINZ.US,D,20240528,000000,25.45,25.45,25.35,25.35,6381,0
+TRINZ.US,D,20240529,000000,25.35,25.35,25.18,25.18,25395,0
+TRINZ.US,D,20240530,000000,25.23,25.26,25.15,25.16,56711,0
+TRINZ.US,D,20240531,000000,25.23,25.3,25.2,25.3,21454,0
+TRINZ.US,D,20240603,000000,25.33,25.45,25.32,25.45,8822,0
+TRINZ.US,D,20240604,000000,25.44,25.47,25.4,25.4,11031,0
+TRINZ.US,D,20240605,000000,25.4,25.44,25.4,25.4,15363,0
+TRINZ.US,D,20240606,000000,25.4,25.45,25.4,25.43,6729,0
+TRINZ.US,D,20240607,000000,25.42,25.48,25.4,25.45,12696,0
+TRINZ.US,D,20240610,000000,25.45,25.4501,25.35,25.39,7991,0
+TRINZ.US,D,20240611,000000,25.41,25.41,25.37,25.4,7343,0
+TRINZ.US,D,20240612,000000,25.48,25.49,25.38,25.38,22230,0
+TRINZ.US,D,20240613,000000,25.42,25.48,25.38,25.48,20711,0
+TRINZ.US,D,20240614,000000,25.1,25.12,25.03,25.09,26166,0
+TRINZ.US,D,20240617,000000,25.1,25.1,25,25.05,28798,0
+TRINZ.US,D,20240618,000000,25.05,25.14,25.03,25.14,7602,0
+TRINZ.US,D,20240620,000000,25.23,25.23,25.0701,25.13,8795,0
+TRINZ.US,D,20240621,000000,25.18,25.18,25.129,25.14,3916,0
+TRINZ.US,D,20240624,000000,25.14,25.17,25.14,25.15,4376,0
+TRINZ.US,D,20240625,000000,25.15,25.17,25.14,25.17,4493,0
+TRINZ.US,D,20240626,000000,25.169,25.17,25.15,25.15,2098,0
+TRINZ.US,D,20240627,000000,25.15,25.16,25.15,25.1599,664,0
+TRINZ.US,D,20240628,000000,25.16,25.18,25.1,25.1,6620,0
+TRINZ.US,D,20240701,000000,25.145,25.15,25.14,25.14,6483,0
+TRINZ.US,D,20240702,000000,25.15,25.2,25.121,25.2,5000,0
+TRINZ.US,D,20240703,000000,25.19,25.25,25.19,25.25,6932,0
+TRINZ.US,D,20240705,000000,25.2699,25.2699,25.24,25.25,1002,0
+TRINZ.US,D,20240708,000000,25.25,25.27,25.23,25.23,7539,0
+TRINZ.US,D,20240709,000000,25.23,25.238,25.2,25.2,3139,0
+TRINZ.US,D,20240710,000000,25.24,25.25,25.2001,25.24,7499,0
+TRINZ.US,D,20240711,000000,25.25,25.28,25.23,25.28,7399,0
+TRINZ.US,D,20240712,000000,25.28,25.3,25.23,25.3,10014,0
+TRINZ.US,D,20240715,000000,25.3,25.4,25.2406,25.25,12065,0
+TRINZ.US,D,20240716,000000,25.23,25.2499,25.13,25.2,36788,0
+TRINZ.US,D,20240717,000000,25.15,25.28,25.14,25.2,22593,0
+TRINZ.US,D,20240718,000000,25.205,25.25,25.1707,25.1707,15089,0
+TRINZ.US,D,20240719,000000,25.19,25.2,25.155,25.2,4472,0
+TRINZ.US,D,20240722,000000,25.22,25.25,25.12,25.17,19188,0
+TRINZ.US,D,20240723,000000,25.12,25.1699,25.06,25.08,18145,0
+TRINZ.US,D,20240724,000000,25.09,25.0947,24.96,25.03,17089,0
+TRINZ.US,D,20240725,000000,25.061,25.12,25.03,25.055,17556,0
+TRINZ.US,D,20240726,000000,25.08,25.115,25.06,25.06,6983,0
+TRINZ.US,D,20240729,000000,25.13,25.1492,25.04,25.05,9980,0
+TRINZ.US,D,20240730,000000,25.09,25.1,25.06,25.07,3930,0
+TRINZ.US,D,20240731,000000,25.12,25.12,25.06,25.12,7319,0
+TRINZ.US,D,20240801,000000,25.12,25.148,25.06,25.06,9628,0
+TRINZ.US,D,20240802,000000,25.07,25.13,25.02,25.03,9589,0
+TRINZ.US,D,20240805,000000,24.95,25.1,24.84,24.94,23409,0
+TRINZ.US,D,20240806,000000,24.98,25.12,24.98,25.06,10505,0
+TRINZ.US,D,20240807,000000,25.1499,25.1499,24.99,24.9936,11902,0
+TRINZ.US,D,20240808,000000,25.01,25.04,24.98,25.04,4821,0
+TRINZ.US,D,20240809,000000,25,25.08,25,25.08,5647,0
+TRINZ.US,D,20240812,000000,25.14,25.14,25.04,25.05,7208,0
+TRINZ.US,D,20240813,000000,25.05,25.05,25.01,25.04,9562,0
+TRINZ.US,D,20240814,000000,25.04,25.11,25.04,25.05,13673,0
+TRINZ.US,D,20240815,000000,25.05,25.075,25.05,25.07,4659,0
+TRINZ.US,D,20240816,000000,25.08,25.15,25.08,25.15,15467,0
+TRINZ.US,D,20240819,000000,25.18,25.28,25.13,25.17,10810,0
+TRINZ.US,D,20240820,000000,25.17,25.3,25.06,25.2088,16051,0
+TRINZ.US,D,20240821,000000,25.23,25.25,25.2,25.25,13191,0
+TRINZ.US,D,20240822,000000,25.29,25.3,25.25,25.3,3737,0
+TRINZ.US,D,20240823,000000,25.27,25.49,25.25,25.39,5644,0
+TRINZ.US,D,20240826,000000,25.44,25.69,25.22,25.32,16491,0
+TRINZ.US,D,20240827,000000,25.46,25.48,25.26,25.48,8956,0
+TRINZ.US,D,20240828,000000,25.38,25.5,25.35,25.36,23997,0
+TRINZ.US,D,20240829,000000,25.39,25.4388,25.3,25.42,14456,0
+TRINZ.US,D,20240830,000000,25.45,25.51,25.3,25.35,16560,0
+TRINZ.US,D,20240903,000000,25.42,25.58,25.41,25.49,7639,0
+TRINZ.US,D,20240904,000000,25.5,25.559,25.5,25.5,10292,0
+TRINZ.US,D,20240905,000000,25.6,25.65,25.455,25.51,8520,0
+TRINZ.US,D,20240906,000000,25.62,25.62,25.5,25.5,13132,0
+TRINZ.US,D,20240909,000000,25.5,25.84,25.5,25.722,36061,0
+TRINZ.US,D,20240910,000000,25.62,25.738,25.53,25.62,23453,0
+TRINZ.US,D,20240911,000000,25.63,25.67,25.58,25.67,2691,0
+TRINZ.US,D,20240912,000000,25.7,25.74,25.65,25.7,6644,0
+TRINZ.US,D,20240913,000000,25.38,25.3871,25.27,25.35,5757,0
+TRINZ.US,D,20240916,000000,25.375,25.48,25.36,25.42,12742,0
+TRINZ.US,D,20240917,000000,25.45,25.48,25.3675,25.425,3704,0
+TRINZ.US,D,20240918,000000,25.38,25.48,25.31,25.48,6973,0
+TRINZ.US,D,20240919,000000,25.5,25.58,25.4,25.5101,14431,0
+TRINZ.US,D,20240920,000000,25.5,25.6,25.5,25.57,3846,0
+TRINZ.US,D,20240923,000000,25.51,25.56,25.412,25.55,3292,0
+TRINZ.US,D,20240924,000000,25.58,25.58,25.455,25.55,12552,0
+TRINZ.US,D,20240925,000000,25.55,25.55,25.43,25.54,2939,0
+TRINZ.US,D,20240926,000000,25.5,25.5,25.33,25.35,29845,0
+TRINZ.US,D,20240927,000000,25.37,25.45,25.35,25.3932,10570,0
+TRINZ.US,D,20240930,000000,25.34,25.48,25.31,25.33,23563,0
+TRINZ.US,D,20241001,000000,25.46,25.46,25.34,25.4,28116,0
+TRINZ.US,D,20241002,000000,25.44,25.45,25.36,25.44,31424,0
+TRINZ.US,D,20241003,000000,25.47,25.48,25.35,25.4,9874,0
+TRINZ.US,D,20241004,000000,25.4,25.44,25.38,25.41,7365,0
+TRINZ.US,D,20241007,000000,25.41,25.4101,25.1101,25.26,34051,0
+TRINZ.US,D,20241008,000000,25.26,25.34,25.25,25.33,14780,0
+TRINZ.US,D,20241009,000000,25.32,25.35,25.2999,25.34,12788,0
+TRINZ.US,D,20241010,000000,25.29,25.34,25.255,25.2795,19744,0
+TRINZ.US,D,20241011,000000,25.29,25.4399,25.29,25.4,9521,0
+TRINZ.US,D,20241014,000000,25.36,25.3792,25.26,25.3792,19647,0
+TRINZ.US,D,20241015,000000,25.36,25.36,25.29,25.34,21891,0
+TRINZ.US,D,20241016,000000,25.33,25.44,25.33,25.41,14219,0
+TRINZ.US,D,20241017,000000,25.44,25.51,25.3,25.3005,20419,0
+TRINZ.US,D,20241018,000000,25.325,25.35,25.26,25.2843,22762,0
+TRINZ.US,D,20241021,000000,25.35,25.46,25.31,25.37,34798,0
+TRINZ.US,D,20241022,000000,25.34,25.3899,25.31,25.33,15764,0
+TRINZ.US,D,20241023,000000,25.33,25.34,25.1501,25.25,35355,0
+TRINZ.US,D,20241024,000000,25.32,25.37,25.22,25.325,10262,0
+TRINZ.US,D,20241025,000000,25.32,25.325,25.27,25.29,6645,0
+TRINZ.US,D,20241028,000000,25.34,25.34,25.1,25.17,12762,0
+TRINZ.US,D,20241029,000000,25.25,25.3,25.2,25.3,4287,0
+TRINZ.US,D,20241030,000000,25.23,25.3,25.21,25.21,9772,0
+TRINZ.US,D,20241031,000000,25.22,25.34,25.04,25.34,23480,0
+TRINZ.US,D,20241101,000000,25.32,25.32,25.28,25.32,1918,0
+TRINZ.US,D,20241104,000000,25.32,25.32,25.1713,25.21,20801,0
+TRINZ.US,D,20241105,000000,25.26,25.29,25.22,25.29,22799,0
+TRINZ.US,D,20241106,000000,25.3,25.3015,25.2207,25.3015,13254,0
+TRINZ.US,D,20241107,000000,25.3,25.36,25.2583,25.34,7651,0
+TRINZ.US,D,20241108,000000,25.36,25.4889,25.3599,25.4889,4445,0
+TRINZ.US,D,20241111,000000,25.41,25.49,25.41,25.4101,2474,0
+TRINZ.US,D,20241112,000000,25.39,25.428,25.39,25.4205,3552,0
+TRINZ.US,D,20241113,000000,25.46,25.4799,25.4012,25.45,8222,0
+TRINZ.US,D,20241114,000000,25.4499,25.45,25.37,25.37,2335,0
+TRINZ.US,D,20241115,000000,25.45,25.45,25.35,25.35,22820,0
+TRINZ.US,D,20241118,000000,25.4,25.44,25.27,25.35,21242,0
+TRINZ.US,D,20241119,000000,25.34,25.39,25.29,25.29,20864,0
+TRINZ.US,D,20241120,000000,25.3,25.3437,25.29,25.3071,5721,0
+TRINZ.US,D,20241121,000000,25.36,25.3601,25.2499,25.33,23945,0
+TRINZ.US,D,20241122,000000,25.25,25.3099,25.2297,25.25,11521,0
+TRINZ.US,D,20241125,000000,25.27,25.3586,25.27,25.3499,8972,0
+TRINZ.US,D,20241126,000000,25.3,25.35,25.29,25.35,12460,0
+TRINZ.US,D,20241127,000000,25.26,25.38,25.26,25.35,8824,0
+TRINZ.US,D,20241129,000000,25.38,25.44,25.34,25.44,10294,0
+TRINZ.US,D,20241202,000000,25.38,25.44,25.3599,25.3801,7986,0
+TRINZ.US,D,20241203,000000,25.3801,25.4194,25.37,25.3999,18404,0
+TRINZ.US,D,20241204,000000,25.45,25.45,25.37,25.4299,11676,0
+TRINZ.US,D,20241205,000000,25.41,25.4425,25.3856,25.425,14217,0
+TRINZ.US,D,20241206,000000,25.45,25.47,25.41,25.465,12358,0
+TRINZ.US,D,20241209,000000,25.4525,25.4784,25.43,25.47,2609,0
+TRINZ.US,D,20241210,000000,25.46,25.49,25.46,25.49,3745,0
+TRINZ.US,D,20241211,000000,25.48,25.5,25.41,25.4795,15206,0
+TRINZ.US,D,20241212,000000,25.46,25.6,25.46,25.6,10312,0
+TRINZ.US,D,20241213,000000,25.17,25.17,25.105,25.13,16847,0
+TRINZ.US,D,20241216,000000,25.18,25.25,25.15,25.25,9780,0
+TRINZ.US,D,20241217,000000,25.21,25.26,25.15,25.2101,3729,0
+TRINZ.US,D,20241218,000000,25.26,25.26,25.08,25.09,20925,0
+TRINZ.US,D,20241219,000000,25.102,25.15,25.02,25.08,4964,0
+TRINZ.US,D,20241220,000000,25.1,25.13,25.045,25.1,9386,0
+TRINZ.US,D,20241223,000000,25.13,25.22,25.1205,25.2,4321,0
+TRINZ.US,D,20241224,000000,25.1,25.2599,25.1,25.22,4528,0
+TRINZ.US,D,20241226,000000,25.1,25.19,25.1,25.18,1369,0
+TRINZ.US,D,20241227,000000,25.167,25.19,25.06,25.1,5747,0
+TRINZ.US,D,20241230,000000,25.09,25.2,25.09,25.2,6309,0
+TRINZ.US,D,20241231,000000,25.21,25.26,25.12,25.26,16437,0
+TRINZ.US,D,20250102,000000,25.24,25.25,25.19,25.2,2296,0
+TRINZ.US,D,20250103,000000,25.24,25.255,25.24,25.25,4811,0
+TRINZ.US,D,20250106,000000,25.25,25.26,25.1,25.22,15113,0
+TRINZ.US,D,20250107,000000,25.1301,25.29,25.1301,25.29,13238,0
+TRINZ.US,D,20250108,000000,25.16,25.36,25.16,25.36,9733,0
+TRINZ.US,D,20250110,000000,25.3,25.3099,25.25,25.2501,5645,0
+TRINZ.US,D,20250113,000000,25.2632,25.2632,25.16,25.2,4417,0
+TRINZ.US,D,20250114,000000,25.2301,25.31,25.2301,25.25,2627,0
+TRINZ.US,D,20250115,000000,25.3599,25.3599,25.17,25.2,15833,0
+TRINZ.US,D,20250116,000000,25.21,25.31,25.21,25.25,5033,0
+TRINZ.US,D,20250117,000000,25.36,25.41,25.24,25.3,13442,0
+TRINZ.US,D,20250121,000000,25.32,25.35,25.28,25.33,6922,0
+TRINZ.US,D,20250122,000000,25.33,25.44,25.24,25.31,9768,0
+TRINZ.US,D,20250123,000000,25.31,25.36,25.3,25.31,1933,0
+TRINZ.US,D,20250124,000000,25.302,25.35,25.3,25.3297,6352,0
+TRINZ.US,D,20250127,000000,25.273,25.4,25.273,25.31,4238,0
+TRINZ.US,D,20250128,000000,25.36,25.36,25.32,25.32,938,0
+TRINZ.US,D,20250129,000000,25.36,25.4399,25.36,25.4,8544,0
+TRINZ.US,D,20250130,000000,25.4,25.44,25.32,25.32,6556,0
+TRINZ.US,D,20250131,000000,25.35,25.42,25.07,25.07,64122,0
+TRINZ.US,D,20250203,000000,25.12,25.3081,25.12,25.3,33377,0
+TRINZ.US,D,20250204,000000,25.2765,25.3099,25.2,25.28,70959,0
+TRINZ.US,D,20250205,000000,25.3,25.33,25.22,25.31,13251,0
+TRINZ.US,D,20250206,000000,25.25,25.31,25.22,25.25,35696,0
+TRINZ.US,D,20250207,000000,25.24,25.28,25.23,25.27,8001,0
+TRINZ.US,D,20250210,000000,25.27,25.3,25.26,25.3,7009,0
+TRINZ.US,D,20250211,000000,25.3,25.31,25.29,25.31,5232,0
+TRINZ.US,D,20250212,000000,25.29,25.32,25.28,25.32,9154,0
+TRINZ.US,D,20250213,000000,25.3,25.33,25.3,25.32,4137,0
+TRINZ.US,D,20250214,000000,25.33,25.34,25.325,25.34,5907,0
+TRINZ.US,D,20250218,000000,25.32,25.333,25.23,25.32,20012,0
+TRINZ.US,D,20250219,000000,25.33,25.34,25.27,25.327,5583,0
+TRINZ.US,D,20250220,000000,25.33,25.35,25.31,25.35,5798,0
+TRINZ.US,D,20250221,000000,25.34,25.35,25.28,25.35,10379,0
+TRINZ.US,D,20250224,000000,25.3,25.34,25.3,25.3399,8396,0
+TRINZ.US,D,20250225,000000,25.34,25.3499,25.32,25.32,2856,0
+TRINZ.US,D,20250226,000000,25.35,25.36,25.33,25.36,8173,0
+TRINZ.US,D,20250227,000000,25.39,25.43,25.36,25.416,9712,0
+TRINZ.US,D,20250228,000000,25.42,25.42,25.36,25.42,8630,0
+TRINZ.US,D,20250303,000000,25.36,25.44,25.36,25.4299,7723,0
+TRINZ.US,D,20250304,000000,25.48,25.48,25.36,25.36,4278,0
+TRINZ.US,D,20250305,000000,25.4,25.45,25.36,25.43,13718,0
+TRINZ.US,D,20250306,000000,25.45,25.5,25.35,25.4999,124956,0
+TRINZ.US,D,20250307,000000,25.444,25.5,25.444,25.49,6637,0
+TRINZ.US,D,20250310,000000,25.45,25.515,25.45,25.46,6530,0
+TRINZ.US,D,20250311,000000,25.485,25.49,25.4408,25.47,5806,0
+TRINZ.US,D,20250312,000000,25.48,25.5399,25.42,25.51,11491,0
+TRINZ.US,D,20250313,000000,25.51,25.51,25.46,25.48,7420,0
+TRINZ.US,D,20250314,000000,25.15,25.15,25.03,25.09,39790,0
+TRINZ.US,D,20250317,000000,25.16,25.16,25.11,25.1584,2670,0
+TRINZ.US,D,20250318,000000,25.11,25.1999,25.0901,25.18,11666,0
+TRINZ.US,D,20250319,000000,25.18,25.2,25.1725,25.175,6507,0
+TRINZ.US,D,20250320,000000,25.24,25.255,25.09,25.1899,18596,0
+TRINZ.US,D,20250321,000000,25.15,25.1924,25.13,25.17,15160,0
+TRINZ.US,D,20250324,000000,25.2025,25.2025,25.15,25.15,6879,0
+TRINZ.US,D,20250325,000000,25.2,25.2499,25.17,25.18,4237,0
+TRINZ.US,D,20250326,000000,25.25,25.2999,25.15,25.15,11395,0
+TRINZ.US,D,20250327,000000,25.2,25.2,25.1,25.1,32612,0
+TRINZ.US,D,20250328,000000,25.17,25.19,25.0944,25.125,23080,0
+TRINZ.US,D,20250331,000000,25.13,25.17,25.092,25.13,12570,0
+TRINZ.US,D,20250401,000000,25.15,25.18,25.1,25.16,10749,0
+TRINZ.US,D,20250402,000000,25.16,25.18,25.1,25.14,3467,0
+TRINZ.US,D,20250403,000000,25.09,25.15,25.08,25.08,39555,0
+TRINZ.US,D,20250404,000000,25.06,25.1,24.97,25.08,113425,0
+TRINZ.US,D,20250407,000000,25.04,25.08,24.93,24.99,54564,0
+TRINZ.US,D,20250408,000000,24.99,25.087,24.93,24.95,23320,0
+TRINZ.US,D,20250409,000000,24.98,25.015,24.855,25,38509,0
+TRINZ.US,D,20250410,000000,25,25,24.78,24.79,29667,0
+TRINZ.US,D,20250411,000000,24.82,24.97,24.81,24.92,9949,0
+TRINZ.US,D,20250414,000000,25.02,25.0499,24.92,25.03,9260,0
+TRINZ.US,D,20250415,000000,24.95,25.03,24.95,25.0299,7851,0
+TRINZ.US,D,20250416,000000,25.03,25.0499,24.9701,25,5292,0
+TRINZ.US,D,20250417,000000,25.05,25.28,25,25.06,13499,0
+TRINZ.US,D,20250421,000000,25,25.13,24.86,25.06,20262,0
+TRINZ.US,D,20250422,000000,25.065,25.08,25,25.08,13054,0
+TRINZ.US,D,20250423,000000,25.11,25.14,25.0701,25.12,9834,0
+TRINZ.US,D,20250424,000000,25.1,25.1599,25.08,25.13,5512,0
+TRINZ.US,D,20250425,000000,25.1799,25.1799,25.1102,25.14,2683,0
+TRINZ.US,D,20250428,000000,25.13,25.15,25.09,25.15,9323,0
+TRINZ.US,D,20250429,000000,25.15,25.18,25.13,25.18,4218,0
+TRINZ.US,D,20250430,000000,25.17,25.26,25.16,25.24,109837,0
+TRINZ.US,D,20250501,000000,25.21,25.2499,25.2,25.22,108940,0
+TRINZ.US,D,20250502,000000,25.2592,25.26,25.21,25.26,5177,0
+TRINZ.US,D,20250505,000000,25.2799,25.2799,25.2,25.2001,1824,0
+TRINZ.US,D,20250506,000000,25.2,25.285,25.1,25.165,44468,0
+TRINZ.US,D,20250507,000000,25.25,25.36,25.19,25.3599,6245,0
+TRINZ.US,D,20250508,000000,25.34,25.35,25.25,25.34,8859,0
+TRINZ.US,D,20250509,000000,25.3,25.3,25.27,25.2841,3805,0
+TRINZ.US,D,20250512,000000,25.31,25.47,25.19,25.47,20094,0
+TRINZ.US,D,20250513,000000,25.27,25.29,25.16,25.22,106528,0
+TRINZ.US,D,20250514,000000,25.22,25.28,25.22,25.23,14753,0
+TRINZ.US,D,20250515,000000,25.24,25.35,25.24,25.25,6246,0
+TRINZ.US,D,20250516,000000,25.3,25.37,25.22,25.22,26635,0
+TRINZ.US,D,20250519,000000,25.23,25.34,25.2,25.32,10519,0
+TRINZ.US,D,20250520,000000,25.35,25.4,25.2,25.29,41691,0
+TRINZ.US,D,20250521,000000,25.25,25.32,25.1935,25.27,28279,0
+TRINZ.US,D,20250522,000000,25.246,25.2516,25.22,25.25,14554,0
+TRINZ.US,D,20250523,000000,25.2401,25.31,25.21,25.27,6671,0
+TRINZ.US,D,20250527,000000,25.4,25.4,25.26,25.27,7422,0
+TRINZ.US,D,20250528,000000,25.29,25.3716,25.28,25.3,5628,0
+TRINZ.US,D,20250529,000000,25.4,25.48,25.4,25.42,6277,0
+TRINZ.US,D,20250530,000000,25.58,25.58,25.26,25.29,34707,0
+TRINZ.US,D,20250602,000000,25.3,25.41,25.27,25.3,5672,0
+TRINZ.US,D,20250603,000000,25.3,25.515,25.3,25.38,7159,0
+TRINZ.US,D,20250604,000000,25.42,25.44,25.38,25.4,3326,0
+TRINZ.US,D,20250605,000000,25.52,25.52,25.34,25.4,2387,0
+TRINZ.US,D,20250606,000000,25.44,25.52,25.41,25.5001,17571,0
+TRINZ.US,D,20250609,000000,25.5246,25.53,25.43,25.53,9654,0
+TRINZ.US,D,20250610,000000,25.43,25.53,25.43,25.49,6574,0
+TRINZ.US,D,20250611,000000,25.5,25.52,25.45,25.5099,1802,0
+TRINZ.US,D,20250612,000000,25.5,25.54,25.48,25.53,7534,0
+TRINZ.US,D,20250613,000000,25.22,25.22,25.04,25.05,10835,0
+TRINZ.US,D,20250616,000000,25.14,25.15,25.1,25.14,6076,0
+TRINZ.US,D,20250617,000000,25.05,25.22,25.05,25.11,2165,0
+TRINZ.US,D,20250618,000000,25.18,25.18,25.1,25.1,2300,0
+TRINZ.US,D,20250620,000000,25.1,25.18,25.09,25.11,3265,0
+TRINZ.US,D,20250623,000000,25.14,25.15,25.1,25.126,8230,0
+TRINZ.US,D,20250624,000000,25.15,25.25,25.0801,25.19,5794,0
+TRINZ.US,D,20250625,000000,25.155,25.18,25.122,25.15,2967,0
+TRINZ.US,D,20250626,000000,25.2,25.2,25.12,25.12,5511,0
+TRINZ.US,D,20250627,000000,25.14,25.2499,25.14,25.19,3853,0
+TRINZ.US,D,20250630,000000,25.25,25.25,25.12,25.12,50099,0
+TRINZ.US,D,20250701,000000,25.15,25.2599,25.12,25.1785,14213,0
+TRINZ.US,D,20250702,000000,25.15,25.21,25.15,25.15,4824,0
+TRINZ.US,D,20250703,000000,25.15,25.1894,25.13,25.15,5779,0
+TRINZ.US,D,20250707,000000,25.19,25.19,25.13,25.1501,10895,0
+TRINZ.US,D,20250708,000000,25.12,25.24,25.12,25.21,8595,0
+TRINZ.US,D,20250709,000000,25.23,25.2634,25.18,25.18,5201,0
+TRINZ.US,D,20250710,000000,25.2616,25.3499,25.18,25.18,10648,0
+TRINZ.US,D,20250711,000000,25.3,25.3289,25.1901,25.29,4673,0
+TRINZ.US,D,20250714,000000,25.31,25.3199,25.25,25.3,7324,0
+TRINZ.US,D,20250715,000000,25.35,25.35,25.25,25.32,4708,0
+TRINZ.US,D,20250716,000000,25.32,25.395,25.32,25.36,7337,0
+TRINZ.US,D,20250717,000000,25.3,25.4,25.3,25.4,4252,0
+TRINZ.US,D,20250718,000000,25.37,25.37,25.31,25.36,5024,0
+TRINZ.US,D,20250721,000000,25.3,25.36,25.3,25.3,8403,0
+TRINZ.US,D,20250722,000000,25.3,25.3,25.185,25.24,11838,0
+TRINZ.US,D,20250723,000000,25.25,25.2665,25.2,25.22,3733,0
+TRINZ.US,D,20250724,000000,25.29,25.29,25.21,25.25,6032,0
+TRINZ.US,D,20250725,000000,25.2579,25.28,25.24,25.2732,4469,0
+TRINZ.US,D,20250728,000000,25.27,25.44,25.27,25.37,20575,0
+TRINZ.US,D,20250729,000000,25.37,25.37,25.36,25.36,799,0
+TRINZ.US,D,20250730,000000,25.4,25.4,25.29,25.3062,2002,0
+TRINZ.US,D,20250731,000000,25.3,25.38,25.21,25.29,28554,0
+TRINZ.US,D,20250801,000000,25.33,25.33,25.2601,25.3,2722,0
+TRINZ.US,D,20250804,000000,25.33,25.37,25.28,25.29,13710,0
+TRINZ.US,D,20250805,000000,25.335,25.34,25.28,25.33,12347,0
+TRINZ.US,D,20250806,000000,25.33,25.3599,25.28,25.308,6774,0
+TRINZ.US,D,20250807,000000,25.4092,25.4505,25.4,25.45,17402,0
+TRINZ.US,D,20250808,000000,25.29,25.48,25.29,25.381,1876,0
+TRINZ.US,D,20250811,000000,25.4,25.475,25.4,25.46,3022,0
+TRINZ.US,D,20250812,000000,25.455,25.52,25.455,25.5,9044,0
+TRINZ.US,D,20250813,000000,25.4596,25.5136,25.4596,25.49,3945,0
+TRINZ.US,D,20250814,000000,25.446,25.46,25.37,25.45,8154,0
+TRINZ.US,D,20250815,000000,25.37,25.475,25.37,25.46,4646,0
+TRINZ.US,D,20250818,000000,25.46,25.48,25.45,25.465,4779,0
+TRINZ.US,D,20250819,000000,25.4689,25.48,25.41,25.48,2080,0
+TRINZ.US,D,20250820,000000,25.4797,25.4999,25.46,25.46,5611,0
+TRINZ.US,D,20250821,000000,25.45,25.49,25.45,25.47,2029,0
+TRINZ.US,D,20250822,000000,25.4775,25.5,25.4582,25.46,6443,0
+TRINZ.US,D,20250825,000000,25.4916,25.4916,25.4916,25.4916,1604,0
+TRINZ.US,D,20250826,000000,25.49,25.49,25.47,25.47,2457,0
+TRINZ.US,D,20250827,000000,25.445,25.48,25.445,25.47,4828,0
+TRINZ.US,D,20250828,000000,25.5184,25.52,25.51,25.5103,2625,0
+TRINZ.US,D,20250829,000000,25.52,25.53,25.37,25.4,16490,0
+TRINZ.US,D,20250902,000000,25.45,25.4999,25.435,25.47,6812,0
+TRINZ.US,D,20250903,000000,25.4834,25.56,25.48,25.5,5050,0
+TRINZ.US,D,20250904,000000,25.56,25.56,25.52,25.52,3769,0
+TRINZ.US,D,20250905,000000,25.5435,25.6,25.52,25.54,3831,0
+TRINZ.US,D,20250908,000000,25.54,25.5899,25.46,25.5,8894,0
+TRINZ.US,D,20250909,000000,25.518,25.608,25.42,25.5,24556,0
+TRINZ.US,D,20250910,000000,25.57,25.59,25.5,25.5264,3780,0
+TRINZ.US,D,20250911,000000,25.58,25.59,25.48,25.48,28334,0
+TRINZ.US,D,20250912,000000,25.48,25.55,25.48,25.55,8207,0
+TRINZ.US,D,20250915,000000,25.09,25.245,25.0861,25.1401,25549,0
+TRINZ.US,D,20250916,000000,25.14,25.1895,25.05,25.09,17436,0
+TRINZ.US,D,20250917,000000,25.15,25.155,25.08,25.08,25472,0
+TRINZ.US,D,20250918,000000,25.14,25.1495,25.03,25.08,28932,0
+TRINZ.US,D,20250919,000000,25.09,25.13,25.0806,25.1,12630,0
+TRINZ.US,D,20250922,000000,25.1,25.1308,25.05,25.075,20179,0
+TRINZ.US,D,20250923,000000,25.08,25.14,25.08,25.11,9428,0
+TRINZ.US,D,20250924,000000,25.18,25.19,25.07,25.135,9340,0
+TRINZ.US,D,20250925,000000,25.12,25.1899,25.081,25.15,29559,0
+TRINZ.US,D,20250926,000000,25.15,25.18,25.13,25.1672,15755,0
+TRINZ.US,D,20250929,000000,25.13,25.1982,25.13,25.1982,9128,0
+TRINZ.US,D,20250930,000000,25.1784,25.21,25.1442,25.18,18956,0
+TRINZ.US,D,20251001,000000,25.15,25.249,25.14,25.1915,21010,0
+TRINZ.US,D,20251002,000000,25.2499,25.2499,25.24,25.24,629,0
+TRINZ.US,D,20251003,000000,25.25,25.2748,25.2202,25.2501,11167,0
+TRINZ.US,D,20251006,000000,25.288,25.2999,25.15,25.15,59264,0
+TRINZ.US,D,20251007,000000,25.15,25.189,25.11,25.189,51321,0
+TRINZ.US,D,20251008,000000,25.2,25.22,25.12,25.2,43335,0
+TRINZ.US,D,20251009,000000,25.2,25.22,25.17,25.22,38414,0
+TRINZ.US,D,20251010,000000,25.2,25.2,25.15,25.15,48020,0
+TRINZ.US,D,20251013,000000,25.15,25.25,25.14,25.14,30922,0
+TRINZ.US,D,20251014,000000,25.15,25.22,25.15,25.18,18328,0
+TRINZ.US,D,20251015,000000,25.16,25.33,25.16,25.22,11340,0
+TRINZ.US,D,20251016,000000,25.273,25.34,25.252,25.26,6467,0
+TRINZ.US,D,20251017,000000,25.27,25.3,25.17,25.29,11283,0
+TRINZ.US,D,20251020,000000,25.29,25.29,25.1941,25.21,4965,0
+TRINZ.US,D,20251021,000000,25.27,25.35,25.27,25.32,5740,0
+TRINZ.US,D,20251022,000000,25.3,25.35,25.3,25.3,2580,0
+TRINZ.US,D,20251023,000000,25.31,25.43,25.31,25.4175,8225,0
+TRINZ.US,D,20251024,000000,25.35,25.39,25.35,25.3898,2524,0
+TRINZ.US,D,20251027,000000,25.39,25.42,25.38,25.4199,3075,0
+TRINZ.US,D,20251028,000000,25.45,25.55,25.4201,25.492,5138,0
+TRINZ.US,D,20251029,000000,25.49,25.53,25.45,25.53,4098,0
+TRINZ.US,D,20251030,000000,25.52,25.55,25.38,25.38,13626,0
+TRINZ.US,D,20251031,000000,25.4052,25.5,25.37,25.48,29812,0
+TRINZ.US,D,20251103,000000,25.4,25.4811,25.37,25.48,50289,0
+TRINZ.US,D,20251104,000000,25.47,25.49,25.4,25.49,10561,0
+TRINZ.US,D,20251105,000000,25.42,25.4434,25.4,25.4325,6366,0
+TRINZ.US,D,20251106,000000,25.42,25.49,25.42,25.45,2309,0
+TRINZ.US,D,20251107,000000,25.45,25.45,25.425,25.45,2787,0
+TRINZ.US,D,20251110,000000,25.47,25.47,25.43,25.47,13084,0
+TRINZ.US,D,20251111,000000,25.4388,25.47,25.4,25.4699,15525,0
+TRINZ.US,D,20251112,000000,25.4,25.47,25.4,25.46,4729,0
+TRINZ.US,D,20251113,000000,25.4414,25.48,25.44,25.44,3387,0
+TRINZ.US,D,20251114,000000,25.49,25.49,25.44,25.44,2354,0
+TRINZ.US,D,20251117,000000,25.5,25.5,25.45,25.5,8642,0
+TRINZ.US,D,20251118,000000,25.5,25.5,25.4,25.5,8795,0
+TRINZ.US,D,20251119,000000,25.48,25.52,25.435,25.51,24082,0
+TRINZ.US,D,20251120,000000,25.45,25.52,25.45,25.51,8005,0
+TRINZ.US,D,20251121,000000,25.45,25.52,25.45,25.5,11997,0
+TRINZ.US,D,20251124,000000,25.5,25.52,25.49,25.5,2578,0
+TRINZ.US,D,20251125,000000,25.4101,25.518,25.4101,25.46,2748,0
+TRINZ.US,D,20251126,000000,25.51,25.52,25.45,25.52,4390,0
+TRINZ.US,D,20251128,000000,25.4334,25.54,25.4,25.42,7913,0
+TRINZ.US,D,20251201,000000,25.45,25.52,25.45,25.45,5029,0
+TRINZ.US,D,20251202,000000,25.51,25.5242,25.46,25.4964,2498,0
+TRINZ.US,D,20251203,000000,25.528,25.528,25.49,25.5001,2718,0
+TRINZ.US,D,20251204,000000,25.5,25.5247,25.4938,25.51,4413,0
+TRINZ.US,D,20251205,000000,25.52,25.55,25.52,25.53,9050,0
+TRINZ.US,D,20251208,000000,25.55,25.55,25.529,25.5499,7063,0
+TRINZ.US,D,20251209,000000,25.5,25.58,25.5,25.57,6310,0
+TRINZ.US,D,20251210,000000,25.51,25.58,25.5,25.58,15303,0
+TRINZ.US,D,20251211,000000,25.57,25.59,25.55,25.55,3090,0
+TRINZ.US,D,20251212,000000,25.59,25.66,25.59,25.66,2064,0
+TRINZ.US,D,20251215,000000,25.18,25.21,25.1243,25.16,17704,0
+TRINZ.US,D,20251216,000000,25.12,25.15,25.11,25.15,25835,0
+TRINZ.US,D,20251217,000000,25.15,25.19,25.13,25.14,8606,0
+TRINZ.US,D,20251218,000000,25.15,25.16,25.13,25.15,10401,0
+TRINZ.US,D,20251219,000000,25.15,25.19,25.13,25.1701,20129,0
+TRINZ.US,D,20251222,000000,25.19,25.2187,25.18,25.21,6681,0
+TRINZ.US,D,20251223,000000,25.21,25.2499,25.15,25.2,11016,0
+TRINZ.US,D,20251224,000000,25.2,25.218,25.15,25.2,1488,0
+TRINZ.US,D,20251226,000000,25.2,25.225,25.175,25.1911,8238,0
+TRINZ.US,D,20251229,000000,25.2,25.28,25.2,25.25,15453,0
+TRINZ.US,D,20251230,000000,25.21,25.25,25.2,25.23,9221,0
+TRINZ.US,D,20251231,000000,25.24,25.26,25.16,25.2,69137,0
+TRINZ.US,D,20260102,000000,25.2,25.24,25.2,25.2399,10754,0
+TRINZ.US,D,20260105,000000,25.26,25.278,25.21,25.25,20581,0
+TRINZ.US,D,20260106,000000,25.27,25.27,25.22,25.245,4203,0
+TRINZ.US,D,20260107,000000,25.26,25.274,25.25,25.26,7364,0
+TRINZ.US,D,20260108,000000,25.26,25.2899,25.26,25.26,16441,0
+TRINZ.US,D,20260109,000000,25.29,25.29,25.24,25.24,7491,0
+TRINZ.US,D,20260112,000000,25.24,25.28,25.23,25.28,8210,0
+TRINZ.US,D,20260113,000000,25.27,25.29,25.22,25.24,6130,0
+TRINZ.US,D,20260114,000000,25.252,25.28,25.245,25.245,6018,0
+TRINZ.US,D,20260115,000000,25.25,25.31,25.25,25.31,10516,0
+TRINZ.US,D,20260116,000000,25.3,25.31,25.27,25.309,10755,0
+TRINZ.US,D,20260120,000000,25.2854,25.31,25.26,25.27,12223,0
+TRINZ.US,D,20260121,000000,25.32,25.32,25.26,25.31,14786,0
+TRINZ.US,D,20260122,000000,25.34,25.34,25.252,25.27,5729,0
+TRINZ.US,D,20260123,000000,25.32,25.34,25.28,25.34,2438,0
+TRINZ.US,D,20260126,000000,25.35,25.35,25.31,25.328,3871,0
+TRINZ.US,D,20260127,000000,25.35,25.35,25.21,25.32,20969,0
+TRINZ.US,D,20260128,000000,25.31,25.32,25.26,25.32,3252,0
+TRINZ.US,D,20260129,000000,25.3,25.32,25.3,25.31,3330,0
+TRINZ.US,D,20260130,000000,25.295,25.43,25.295,25.385,20898,0
+TRINZ.US,D,20260202,000000,25.46,25.46,25.31,25.34,4713,0
+TRINZ.US,D,20260203,000000,25.4199,25.4199,25.32,25.32,1061,0
+TRINZ.US,D,20260204,000000,25.33,25.39,25.32,25.33,8484,0
+TRINZ.US,D,20260205,000000,25.33,25.39,25.3,25.35,9340,0
+TRINZ.US,D,20260206,000000,25.35,25.4,25.32,25.35,3841,0
+TRINZ.US,D,20260209,000000,25.35,25.405,25.35,25.36,2801,0
+TRINZ.US,D,20260210,000000,25.35,25.38,25.322,25.34,4270,0
+TRINZ.US,D,20260211,000000,25.39,25.43,25.32,25.36,6565,0
+TRINZ.US,D,20260212,000000,25.35,25.42,25.35,25.35,8959,0
+TRINZ.US,D,20260213,000000,25.35,25.35,25.31,25.31,5005,0
+TRINZ.US,D,20260217,000000,25.4399,25.46,25.35,25.35,7224,0
+TRINZ.US,D,20260218,000000,25.42,25.5295,25.35,25.49,17776,0

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

@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRNR.US,D,20230428,000000,334000,340000,230000,264400,20.970000000000002,0
+TRNR.US,D,20230501,000000,248000,282000,232800,264000,10.354500000000002,0
+TRNR.US,D,20230502,000000,260000,260000,242400,252000,1.38185,0
+TRNR.US,D,20230503,000000,268000,284000,250000,254000,2.2107500000000004,0
+TRNR.US,D,20230504,000000,254628,275340,241200,272000,4.68345,0
+TRNR.US,D,20230505,000000,272000,276000,192000,194000,6.866525,0
+TRNR.US,D,20230508,000000,183600,190000,132400,141600,4.748325,0
+TRNR.US,D,20230509,000000,142000,175600,142000,153200,2.1262,0
+TRNR.US,D,20230510,000000,149200,177200,144400,162800,1.1649749999999999,0
+TRNR.US,D,20230511,000000,168000,168000,140000,149200,0.9798,0
+TRNR.US,D,20230512,000000,146800,152800,128400,144400,2.1225250000000004,0
+TRNR.US,D,20230515,000000,148800,158600,140000,150800,0.6115,0
+TRNR.US,D,20230516,000000,156800,190800,149600,170000,2.6267250000000004,0
+TRNR.US,D,20230517,000000,162400,221200,161200,189600,3.545675,0
+TRNR.US,D,20230518,000000,190000,238800,190000,228400,12.05625,0
+TRNR.US,D,20230519,000000,238400,284400,238004,283200,11.563875000000001,0
+TRNR.US,D,20230522,000000,284400,285528,200816,232400,9.498175,0
+TRNR.US,D,20230523,000000,218400,246000,216000,244800,4.90195,0
+TRNR.US,D,20230524,000000,255200,264000,230004,260000,3.005475,0
+TRNR.US,D,20230525,000000,245200,258000,222000,241000,1.787125,0
+TRNR.US,D,20230526,000000,232000,253200,210984,240000,2.37025,0
+TRNR.US,D,20230530,000000,224000,237196,212004,216000,0.6146250000000001,0
+TRNR.US,D,20230531,000000,208000,210800,196400,203200,0.6575000000000001,0
+TRNR.US,D,20230601,000000,217600,217600,197164,203200,0.8861000000000001,0
+TRNR.US,D,20230602,000000,196000,215516,196000,201200,0.34562500000000007,0
+TRNR.US,D,20230605,000000,197200,206224,196000,196000,0.2974,0
+TRNR.US,D,20230606,000000,196000,211160,192000,195600,2.5256500000000006,0
+TRNR.US,D,20230607,000000,192000,200000,192000,194400,0.08565,0
+TRNR.US,D,20230608,000000,192000,197108,176400,183600,0.39780000000000004,0
+TRNR.US,D,20230609,000000,192000,227600,190828,208800,9.810950000000002,0
+TRNR.US,D,20230612,000000,212400,213600,164036,183600,4.674600000000001,0
+TRNR.US,D,20230613,000000,172000,186000,162000,176000,0.8761000000000001,0
+TRNR.US,D,20230614,000000,172800,187280,161600,178000,1.33775,0
+TRNR.US,D,20230615,000000,165600,190000,165600,172400,1.5459500000000002,0
+TRNR.US,D,20230616,000000,170000,178000,155600,155600,0.8640000000000001,0
+TRNR.US,D,20230620,000000,152400,158000,135200,148000,0.877525,0
+TRNR.US,D,20230621,000000,144000,150400,139600,139600,0.129525,0
+TRNR.US,D,20230622,000000,139600,139604,133600,138400,0.22615000000000005,0
+TRNR.US,D,20230623,000000,133200,138396,122800,134800,0.7834500000000001,0
+TRNR.US,D,20230626,000000,130000,134800,122000,123200,0.9592750000000001,0
+TRNR.US,D,20230627,000000,122000,126800,108400,109992,1.3931500000000003,0
+TRNR.US,D,20230628,000000,110000,117200,108000,108000,0.8529,0
+TRNR.US,D,20230629,000000,106400,109640,102000,103600,0.597,0
+TRNR.US,D,20230630,000000,108000,122000,100000,111600,2.29705,0
+TRNR.US,D,20230703,000000,112800,124000,112800,116400,0.32867500000000005,0
+TRNR.US,D,20230705,000000,117200,123196,112000,112000,0.26632500000000003,0
+TRNR.US,D,20230706,000000,116000,116000,104800,107200,0.584275,0
+TRNR.US,D,20230707,000000,112400,114000,102152,104400,0.33380000000000004,0
+TRNR.US,D,20230710,000000,99600,118400,99600,115000,0.33935000000000004,0
+TRNR.US,D,20230711,000000,110800,119600,110800,112000,0.214175,0
+TRNR.US,D,20230712,000000,116400,117996,111600,111600,0.7145000000000001,0
+TRNR.US,D,20230713,000000,114000,116600,110000,113600,0.6371000000000001,0
+TRNR.US,D,20230714,000000,110400,114000,104400,105200,0.34180000000000005,0
+TRNR.US,D,20230717,000000,105600,111600,104400,106800,0.1199,0
+TRNR.US,D,20230718,000000,109600,109924,101200,102400,0.37317500000000003,0
+TRNR.US,D,20230719,000000,103200,109200,101200,105000,0.30885000000000007,0
+TRNR.US,D,20230720,000000,104400,104400,102000,102000,0.096925,0
+TRNR.US,D,20230721,000000,106000,106000,100000,100400,0.10195000000000001,0
+TRNR.US,D,20230724,000000,99600,101996,80000,90400,0.8858500000000001,0
+TRNR.US,D,20230725,000000,91200,94800,86400,86400,0.22697500000000004,0
+TRNR.US,D,20230726,000000,90000,92400,76440,83600,0.620125,0
+TRNR.US,D,20230727,000000,88400,88400,77600,78000,0.3763500000000001,0
+TRNR.US,D,20230728,000000,82400,82400,76800,76800,0.130525,0
+TRNR.US,D,20230731,000000,80800,114400,80400,99200,15.227025000000001,0
+TRNR.US,D,20230801,000000,88400,96976,83600,86804,1.8775000000000004,0
+TRNR.US,D,20230802,000000,83600,96400,81604,90800,1.715775,0
+TRNR.US,D,20230803,000000,108400,110396,78800,86000,38.9872,0
+TRNR.US,D,20230804,000000,87200,89600,79200,84000,5.501875000000001,0
+TRNR.US,D,20230807,000000,83200,83948,64400,70400,5.409125,0
+TRNR.US,D,20230808,000000,68400,70072,64000,65200,2.811275,0
+TRNR.US,D,20230809,000000,64000,64000,57600,60000,3.829575,0
+TRNR.US,D,20230810,000000,62000,62000,56400,58800,0.7906500000000001,0
+TRNR.US,D,20230811,000000,58800,60000,56400,56800,3.4875000000000003,0
+TRNR.US,D,20230814,000000,56000,58000,48400,56400,4.895800000000001,0
+TRNR.US,D,20230815,000000,60000,62400,48400,52400,2.4981,0
+TRNR.US,D,20230816,000000,52000,52200,48400,49200,1.442825,0
+TRNR.US,D,20230817,000000,50000,51200,45600,46000,1.9122750000000002,0
+TRNR.US,D,20230818,000000,50000,50000,44404,48400,1.115525,0
+TRNR.US,D,20230821,000000,50400,54796,48408,54400,1.004525,0
+TRNR.US,D,20230822,000000,56000,57200,50400,52800,1.3635750000000002,0
+TRNR.US,D,20230823,000000,50000,53200,48800,51600,1.70505,0
+TRNR.US,D,20230824,000000,51400,56000,48800,50000,2.1141750000000004,0
+TRNR.US,D,20230825,000000,50400,55596,44600,50004,2.3150500000000003,0
+TRNR.US,D,20230828,000000,56800,56800,49200,53200,2.45275,0
+TRNR.US,D,20230829,000000,52000,52800,50400,50800,0.70735,0
+TRNR.US,D,20230830,000000,51600,53600,49000,49600,1.0608250000000001,0
+TRNR.US,D,20230831,000000,50000,51200,48404,51200,0.5154500000000001,0
+TRNR.US,D,20230901,000000,51200,51200,49200,49200,0.33810000000000007,0
+TRNR.US,D,20230905,000000,49600,54000,48800,52400,1.7794750000000001,0
+TRNR.US,D,20230906,000000,51200,59600,50836,54400,3.5185500000000007,0
+TRNR.US,D,20230907,000000,54800,61200,53200,56800,2.562475,0
+TRNR.US,D,20230908,000000,57432,60732,55200,60000,2.04435,0
+TRNR.US,D,20230911,000000,59000,61120,56800,57200,0.24242500000000003,0
+TRNR.US,D,20230912,000000,57200,62000,56800,60000,1.077625,0
+TRNR.US,D,20230913,000000,58000,60400,57600,58400,0.70515,0
+TRNR.US,D,20230914,000000,58800,64000,58000,64000,0.8216000000000001,0
+TRNR.US,D,20230915,000000,66800,70400,63600,68800,2.5007,0
+TRNR.US,D,20230918,000000,69200,71200,58000,58000,4.61315,0
+TRNR.US,D,20230919,000000,64000,68400,60000,60000,3.281475,0
+TRNR.US,D,20230920,000000,64000,65600,51200,55200,3.8551500000000005,0
+TRNR.US,D,20230921,000000,58800,64400,56000,57600,1.40175,0
+TRNR.US,D,20230922,000000,62000,65600,56000,60800,1.8903500000000002,0
+TRNR.US,D,20230925,000000,66000,66000,54400,56800,2.701125,0
+TRNR.US,D,20230926,000000,57200,60800,54800,56000,1.5400250000000002,0
+TRNR.US,D,20230927,000000,62000,63188,52000,55200,5.639725000000001,0
+TRNR.US,D,20230928,000000,59200,59200,51992,53600,2.0365,0
+TRNR.US,D,20230929,000000,56000,56000,52800,54400,1.6588000000000003,0
+TRNR.US,D,20231002,000000,53200,57992,50800,52000,3.03235,0
+TRNR.US,D,20231003,000000,52000,54800,50000,50000,2.0131,0
+TRNR.US,D,20231004,000000,50000,51344,48424,50000,0.587825,0
+TRNR.US,D,20231005,000000,48400,52400,46000,46000,2.081475,0
+TRNR.US,D,20231006,000000,44800,48800,42212,46000,0.4432250000000001,0
+TRNR.US,D,20231009,000000,46000,48800,46000,47200,0.0853,0
+TRNR.US,D,20231010,000000,48400,56520,46800,50400,3.0385250000000004,0
+TRNR.US,D,20231011,000000,50000,60000,46000,48400,4.939275,0
+TRNR.US,D,20231012,000000,46800,50800,46000,46400,0.7177500000000001,0
+TRNR.US,D,20231013,000000,49200,53200,44000,44000,1.5905750000000003,0
+TRNR.US,D,20231016,000000,44400,45600,40400,42000,2.01375,0
+TRNR.US,D,20231017,000000,40000,44000,40000,43200,1.1246500000000001,0
+TRNR.US,D,20231018,000000,41600,44000,40800,43000,0.750675,0
+TRNR.US,D,20231019,000000,48000,54000,34400,42000,16,0
+TRNR.US,D,20231020,000000,41200,42664,38000,41200,3.443725,0
+TRNR.US,D,20231023,000000,39964,41600,35200,41200,2.9993750000000006,0
+TRNR.US,D,20231024,000000,39964,42800,36828,40800,0.7334,0
+TRNR.US,D,20231025,000000,41200,46000,40400,46000,0.7999750000000001,0
+TRNR.US,D,20231026,000000,42000,46800,42000,46200,0.384325,0
+TRNR.US,D,20231027,000000,44000,44000,42000,42800,0.4721250000000001,0
+TRNR.US,D,20231030,000000,40400,44000,40400,42800,0.29597500000000004,0
+TRNR.US,D,20231031,000000,43600,43600,41200,43200,0.16017500000000004,0
+TRNR.US,D,20231101,000000,40932,44000,40932,44000,0.07387500000000001,0
+TRNR.US,D,20231102,000000,44800,45988,43200,44000,0.336625,0
+TRNR.US,D,20231103,000000,43600,44800,42400,42400,0.15525,0
+TRNR.US,D,20231106,000000,44400,44400,40404,44400,0.24885000000000002,0
+TRNR.US,D,20231107,000000,44800,45572,44000,45572,0.08937500000000001,0
+TRNR.US,D,20231108,000000,42000,44000,42000,43200,0.112425,0
+TRNR.US,D,20231109,000000,42400,42400,40800,42000,0.06327500000000001,0
+TRNR.US,D,20231110,000000,42000,45600,40800,42800,0.7977000000000001,0
+TRNR.US,D,20231113,000000,44000,46000,40000,41000,0.656925,0
+TRNR.US,D,20231114,000000,42000,45600,40400,40852,0.291075,0
+TRNR.US,D,20231115,000000,45600,45600,40000,42400,0.445425,0
+TRNR.US,D,20231116,000000,44800,44800,38800,42000,0.870925,0
+TRNR.US,D,20231117,000000,40400,42000,38000,41200,0.261125,0
+TRNR.US,D,20231120,000000,39600,40000,37600,38400,0.177875,0
+TRNR.US,D,20231121,000000,37600,39200,37600,38196,0.26822500000000005,0
+TRNR.US,D,20231122,000000,37600,41644,37200,39600,0.186075,0
+TRNR.US,D,20231124,000000,36500,38400,36400,38292,0.314325,0
+TRNR.US,D,20231127,000000,40000,40000,36400,38024,0.22575,0
+TRNR.US,D,20231128,000000,37240,40000,36440,40000,0.47255,0
+TRNR.US,D,20231129,000000,37220,40400,36000,39272,0.7946500000000001,0
+TRNR.US,D,20231130,000000,38444,40000,37420.2,40000,1.0016500000000002,0
+TRNR.US,D,20231201,000000,40000,41600,37620,41600,1.7200500000000003,0
+TRNR.US,D,20231204,000000,39600,40800,37772,40000,0.32860000000000006,0
+TRNR.US,D,20231205,000000,38540,40000,38000,38800,0.48577500000000007,0
+TRNR.US,D,20231206,000000,39400,40000,38800,40000,0.31125,0
+TRNR.US,D,20231207,000000,40400,40400,39200,39600,0.07182500000000001,0
+TRNR.US,D,20231208,000000,39600,40000,38412,38412,0.18085,0
+TRNR.US,D,20231211,000000,38396,38396,35600,35600,0.06709999999999999,0
+TRNR.US,D,20231212,000000,34400,38400,33600,38400,1.3418,0
+TRNR.US,D,20231213,000000,36400,37600,35200,36800,0.295425,0
+TRNR.US,D,20231214,000000,36400,38000,35200,37400,0.19110000000000002,0
+TRNR.US,D,20231215,000000,36800,38000,33600,37600,0.633675,0
+TRNR.US,D,20231218,000000,38800,38800,34812,38000,0.12462500000000001,0
+TRNR.US,D,20231219,000000,35800,36800,34000,34004,1.609875,0
+TRNR.US,D,20231220,000000,35000,37600,34004,36700,0.5149,0
+TRNR.US,D,20231221,000000,36800,37999.6,34588,37200,0.244,0
+TRNR.US,D,20231222,000000,35824,37956,34039.6,36800,0.16475,0
+TRNR.US,D,20231226,000000,37856,37856,36380,37204,0.11857500000000001,0
+TRNR.US,D,20231227,000000,34800,38000,34400,34800,0.27687500000000004,0
+TRNR.US,D,20231228,000000,34400,37996,34400,36004,0.248575,0
+TRNR.US,D,20231229,000000,35464,35600,34400,34400,0.34322500000000006,0
+TRNR.US,D,20240102,000000,34804,37372,34040,34040,0.5534500000000001,0
+TRNR.US,D,20240103,000000,35040,35900,34400,35200,0.052000000000000005,0
+TRNR.US,D,20240104,000000,34040,34408,33200,33600,0.677925,0
+TRNR.US,D,20240105,000000,32800,32808,30000,30000,1.646725,0
+TRNR.US,D,20240108,000000,30404,32124,29284,29284,0.15390000000000004,0
+TRNR.US,D,20240109,000000,35600,35600,26800,29520,1.414975,0
+TRNR.US,D,20240110,000000,32412,37200,30000,32387.6,0.48757500000000004,0
+TRNR.US,D,20240111,000000,30520,34400,30400,32600,0.1469,0
+TRNR.US,D,20240112,000000,32080,33996,29208,29208,0.030975000000000003,0
+TRNR.US,D,20240116,000000,34000,34000,29208,30000,0.15100000000000002,0
+TRNR.US,D,20240117,000000,28840,30588,25048,28400,0.814125,0
+TRNR.US,D,20240118,000000,28000,30000,28000,28800,0.7181000000000001,0
+TRNR.US,D,20240119,000000,28800,29996,28204,28800,0.18195,0
+TRNR.US,D,20240122,000000,28800,34800,27200,32396,1.0822,0
+TRNR.US,D,20240123,000000,34000,37888,28400,31920,9.718700000000002,0
+TRNR.US,D,20240124,000000,36800,37616,32400,32772,4.205625,0
+TRNR.US,D,20240125,000000,32400,35200,28400,29680,3.8933500000000003,0
+TRNR.US,D,20240126,000000,31600,31608,28400,28800,0.7186750000000001,0
+TRNR.US,D,20240129,000000,28040,28400,26400,28400,0.8666499999999999,0
+TRNR.US,D,20240130,000000,26408,27996,26000,27996,0.33892500000000003,0
+TRNR.US,D,20240131,000000,27600,30844,26400,29600,1.0853,0
+TRNR.US,D,20240201,000000,30400,30400,26800,29200,0.1895,0
+TRNR.US,D,20240202,000000,29000,30000,26844,28400,0.4353000000000001,0
+TRNR.US,D,20240205,000000,27496,29524,26840,28200,0.14485,0
+TRNR.US,D,20240206,000000,29216,29216,27172,28788,0.33580000000000004,0
+TRNR.US,D,20240207,000000,28400,28400,26400,26880,1.014075,0
+TRNR.US,D,20240208,000000,26880,27760,25600,27600,0.21097500000000002,0
+TRNR.US,D,20240209,000000,28000,28800,27612,27612,0.27660000000000007,0
+TRNR.US,D,20240212,000000,26188,28400,26188,26840,0.18727500000000002,0
+TRNR.US,D,20240213,000000,28400,28772,26012,27200,0.12955000000000003,0
+TRNR.US,D,20240214,000000,27496,27496,25940,27202,0.747425,0
+TRNR.US,D,20240215,000000,28000,28800,27104,27200,0.886525,0
+TRNR.US,D,20240216,000000,26000,28000,25640,26000,0.7478,0
+TRNR.US,D,20240220,000000,25208,28000,24224,26240,0.6357250000000001,0
+TRNR.US,D,20240221,000000,25600,26000,24044,26000,0.08057500000000001,0
+TRNR.US,D,20240222,000000,24440,25600,24400,25600,0.16942500000000005,0
+TRNR.US,D,20240223,000000,24404,25600,24400,25600,0.28057499999999996,0
+TRNR.US,D,20240226,000000,36348,47600,30000,32000,740.335825,0
+TRNR.US,D,20240227,000000,29760,32400,26800,30000,25.953924999999998,0
+TRNR.US,D,20240228,000000,28044,28400,24000,25200,16.959375,0
+TRNR.US,D,20240229,000000,24280,24280,18556,18848,19.4371,0
+TRNR.US,D,20240301,000000,19512,21000,18692,19600,5.769875000000001,0
+TRNR.US,D,20240304,000000,20800,20836,15000,16040,14.802725000000002,0
+TRNR.US,D,20240305,000000,16812,19400,16812,17200,7.3619,0
+TRNR.US,D,20240306,000000,16684,16800,14000,15920,8.739475,0
+TRNR.US,D,20240307,000000,15444,16000,14440,15200,3.651150000000001,0
+TRNR.US,D,20240308,000000,16000,16000,14800,14800,5.1894,0
+TRNR.US,D,20240311,000000,14600,15200,13200,13360,6.389775,0
+TRNR.US,D,20240312,000000,13316,13600,12040,12396,7.053000000000001,0
+TRNR.US,D,20240313,000000,12040,13996,12040,13356,4.57,0
+TRNR.US,D,20240314,000000,13560,13596,12044,12148,2.3386,0
+TRNR.US,D,20240315,000000,12040,15200,12040,13556,5.4767,0
+TRNR.US,D,20240318,000000,12744,14400,12240,13240,3.3783499999999997,0
+TRNR.US,D,20240319,000000,12536,16400,12536,15920,128.10557500000002,0
+TRNR.US,D,20240320,000000,14400,14792,12852,13080,17.481175,0
+TRNR.US,D,20240321,000000,13392,13940,12400,12800,4.620475000000001,0
+TRNR.US,D,20240322,000000,12600,13200,12052,13116,5.552025,0
+TRNR.US,D,20240325,000000,12400,13200,12052,13000,3.1109500000000003,0
+TRNR.US,D,20240326,000000,12052,12728,11600,11672,5.562925000000001,0
+TRNR.US,D,20240327,000000,11804,12192,10812,11200,3.9909750000000006,0
+TRNR.US,D,20240328,000000,11356,11600,9600,10388,8.56525,0
+TRNR.US,D,20240401,000000,11240,11240,9600,10596,5.531025,0
+TRNR.US,D,20240402,000000,10960,11600,9600,10796,6.652,0
+TRNR.US,D,20240403,000000,10472,10472,9000,9000,9.155850000000001,0
+TRNR.US,D,20240404,000000,9200,10000,9024,9996,6.049625000000001,0
+TRNR.US,D,20240405,000000,9900,10200,9360,9660,3.6739000000000006,0
+TRNR.US,D,20240408,000000,9552,10200,9220,9552,1.0917999999999999,0
+TRNR.US,D,20240409,000000,9298,9392,8692,8904,3.6854250000000004,0
+TRNR.US,D,20240410,000000,9508,9596,8084,8760,4.3347500000000005,0
+TRNR.US,D,20240411,000000,9324,11000,9000,9420,13.893275000000001,0
+TRNR.US,D,20240412,000000,9816,9816,8280,8344,7.332775,0
+TRNR.US,D,20240415,000000,8356,8356,7256,7720,5.037475000000001,0
+TRNR.US,D,20240416,000000,7496,8796,7332,7598,2.059725,0
+TRNR.US,D,20240417,000000,7720,8232,6860,7500.04,1.97715,0
+TRNR.US,D,20240418,000000,7880,8328,7200,7419.72,2.0149000000000004,0
+TRNR.US,D,20240419,000000,7160,7976,7108,7692,4.45315,0
+TRNR.US,D,20240422,000000,7592,7796,7204,7600,3.5801500000000006,0
+TRNR.US,D,20240423,000000,7244,8800,7244,8278.04,11.258675,0
+TRNR.US,D,20240424,000000,8280,9200,8040,8416,8.11565,0
+TRNR.US,D,20240425,000000,8595.6,8800,8204,8228,3.213525,0
+TRNR.US,D,20240426,000000,8512,8648,8120,8224,1.6142250000000002,0
+TRNR.US,D,20240429,000000,8324,8324,7244,7599.6,3.343325,0
+TRNR.US,D,20240430,000000,7360,7600,6980,7080,3.1827,0
+TRNR.US,D,20240501,000000,7080,7936,7020,7556,2.419725,0
+TRNR.US,D,20240502,000000,7556,7720,6800,7092,6.277875000000001,0
+TRNR.US,D,20240503,000000,7268,7268,6260,6760,7.350650000000001,0
+TRNR.US,D,20240506,000000,6920,7560,6576,6640,4.442375,0
+TRNR.US,D,20240507,000000,6620,7000,6436,6544,7.746125000000001,0
+TRNR.US,D,20240508,000000,6364,6716,6048,6456,6.349450000000001,0
+TRNR.US,D,20240509,000000,6312,6792,6020,6304,6.857375000000001,0
+TRNR.US,D,20240510,000000,6400,6692,6080,6400,3.95635,0
+TRNR.US,D,20240513,000000,6596,6596,6152,6440,2.5025500000000003,0
+TRNR.US,D,20240514,000000,6460,6795.96,6252,6680,4.386175000000001,0
+TRNR.US,D,20240515,000000,6800,7000,6320,6860.56,2.350975,0
+TRNR.US,D,20240516,000000,6800,7928,6800,7868,27.818275,0
+TRNR.US,D,20240517,000000,8228,9400,8004,8044,25.4891,0
+TRNR.US,D,20240520,000000,7360,8212,7120,7888,5.002625000000001,0
+TRNR.US,D,20240521,000000,7680.04,8196,7244,7604,6.1036,0
+TRNR.US,D,20240522,000000,7400,7999.96,6880,7604,2.8841,0
+TRNR.US,D,20240523,000000,7240,7593.96,7008,7160,3.3110749999999998,0
+TRNR.US,D,20240524,000000,7040,8376,6924,8120,44.315625000000004,0
+TRNR.US,D,20240528,000000,7600,9960,7244,8516,64.23202500000001,0
+TRNR.US,D,20240529,000000,9068,9192,7608,8604,159.879425,0
+TRNR.US,D,20240530,000000,7800,8660,7320,7400,71.79117500000001,0
+TRNR.US,D,20240531,000000,7440,7440,5632,6040,92.10887500000001,0
+TRNR.US,D,20240603,000000,6280,6300,5632,6280,25.005200000000002,0
+TRNR.US,D,20240604,000000,6236,6263.96,5680,5684,14.905100000000003,0
+TRNR.US,D,20240605,000000,5520,5996,4896,5868,33.68580000000001,0
+TRNR.US,D,20240606,000000,5692,5880,5200,5240,23.364150000000002,0
+TRNR.US,D,20240607,000000,5344,5916,5004,5191.96,35.631025,0
+TRNR.US,D,20240610,000000,4968,5880,4416,5524,248.76950000000002,0
+TRNR.US,D,20240611,000000,5416,5924,5208,5252,128.247525,0
+TRNR.US,D,20240612,000000,5060,5060,4060,4296,114.88265,0
+TRNR.US,D,20240613,000000,3584,3944,3400,3420,125.67217500000002,0
+TRNR.US,D,20240614,000000,2950,3690,2640,2870,345.72700000000003,0
+TRNR.US,D,20240617,000000,4520,8500,4170.1,4900,44521.91,0
+TRNR.US,D,20240618,000000,3630,3890,2940,3230,1060.7050000000002,0
+TRNR.US,D,20240620,000000,2910,3300,2820,3000,196.173,0
+TRNR.US,D,20240621,000000,3030,3189.9,2610,3080,456.228,0
+TRNR.US,D,20240624,000000,2670,2960,2659.5,2800,192.60900000000004,0
+TRNR.US,D,20240625,000000,2820,2900,2500,2590,427.38300000000004,0
+TRNR.US,D,20240626,000000,2600,2654.6,2000,2020,266.29200000000003,0
+TRNR.US,D,20240627,000000,2070,2070,1450,1570,382.55300000000005,0
+TRNR.US,D,20240628,000000,1500,1520,1275.6,1410,313.96700000000004,0
+TRNR.US,D,20240701,000000,1420,1420,1211,1250,150.025,0
+TRNR.US,D,20240702,000000,1270,1560,1250.1,1360,510.7900000000001,0
+TRNR.US,D,20240703,000000,1350,1350,1140,1220,200.83900000000003,0
+TRNR.US,D,20240705,000000,1220,1290,1100,1105,144.544,0
+TRNR.US,D,20240708,000000,1140,1370,1110,1280,1584.1350000000002,0
+TRNR.US,D,20240709,000000,1280,1350,910.2,967.6,15691.995000000003,0
+TRNR.US,D,20240710,000000,901,1080,875,900,2126.6040000000003,0
+TRNR.US,D,20240711,000000,960,1040,901.5,914,3108.072,0
+TRNR.US,D,20240712,000000,888.8,910,811,884,835.618,0
+TRNR.US,D,20240715,000000,882,930,850.1,910,293.014,0
+TRNR.US,D,20240716,000000,900,900,804.6,812.2,649.509,0
+TRNR.US,D,20240717,000000,812,834.4,763.5,785,331.923,0
+TRNR.US,D,20240718,000000,840.9,990,666.6,702,1620.7120000000002,0
+TRNR.US,D,20240719,000000,723.4,990,661.5,937.6,1959.5490000000002,0
+TRNR.US,D,20240722,000000,855,855,720,745.2,892.8520000000001,0
+TRNR.US,D,20240723,000000,728.8,769,675.6,690,594.07,0
+TRNR.US,D,20240724,000000,695,880,690.1,800,1012.122,0
+TRNR.US,D,20240725,000000,827.2,988.7,780.1,849,2537.954,0
+TRNR.US,D,20240726,000000,740,790,701.1,710,623.5840000000001,0
+TRNR.US,D,20240729,000000,729,729,683,701,176.48700000000002,0
+TRNR.US,D,20240730,000000,760.3,760.4,701,723,702.3770000000001,0
+TRNR.US,D,20240731,000000,710,730,580,612.4,747.3600000000001,0
+TRNR.US,D,20240801,000000,640,658.7,582,625.9,202.63,0
+TRNR.US,D,20240802,000000,590,613.6,523.6,540,335.95900000000006,0
+TRNR.US,D,20240805,000000,500,520,444.5,450,257.874,0
+TRNR.US,D,20240806,000000,457,466,402.201,420.9,270.14500000000004,0
+TRNR.US,D,20240807,000000,439.9,440.9,386.9,434,285.894,0
+TRNR.US,D,20240808,000000,420,420,369.1,383.6,272.75,0
+TRNR.US,D,20240809,000000,372.1,385,341.5,347,181.40800000000002,0
+TRNR.US,D,20240812,000000,730,797.7,520,621.3,93170.479,0
+TRNR.US,D,20240813,000000,511,648.9,511,576,3229.8010000000004,0
+TRNR.US,D,20240814,000000,560,700,551.4,694.7,1867.8270000000002,0
+TRNR.US,D,20240815,000000,676.5,676.5,530,570,425.5350000000001,0
+TRNR.US,D,20240816,000000,552.9,609.7,503.1,518,251.71300000000002,0
+TRNR.US,D,20240819,000000,502,502,451,464.9,361.415,0
+TRNR.US,D,20240820,000000,456.6,483.4,420,440.1,186.05200000000002,0
+TRNR.US,D,20240821,000000,435.5,457.7,402,431,211.15700000000004,0
+TRNR.US,D,20240822,000000,431,570,431,540.2,430.85600000000005,0
+TRNR.US,D,20240823,000000,581.1,690,542.7,615.3,846.689,0
+TRNR.US,D,20240826,000000,600.3,679,529.3,590,428.92600000000004,0
+TRNR.US,D,20240827,000000,590,604.9,560,601.9,74.81,0
+TRNR.US,D,20240828,000000,560.001,590,540,540.6,77.334,0
+TRNR.US,D,20240829,000000,517.5,536.3,450.1,490.1,179.996,0
+TRNR.US,D,20240830,000000,498,499.85,474.2,474.2,29.219,0
+TRNR.US,D,20240903,000000,455.1,473,450,463.9,35.261,0
+TRNR.US,D,20240904,000000,482.4,490,428.1,448.7,117.38600000000002,0
+TRNR.US,D,20240905,000000,435.2,446,400,432.7,1492.8700000000001,0
+TRNR.US,D,20240906,000000,401.6,429.9,400.7,417,117.676,0
+TRNR.US,D,20240909,000000,409,440,362.8,400.101,2535.188,0
+TRNR.US,D,20240910,000000,368.8,374,335,345,873.4670000000001,0
+TRNR.US,D,20240911,000000,334.6,345,302.1,325,528.339,0
+TRNR.US,D,20240912,000000,338,338,310,315.3,342.071,0
+TRNR.US,D,20240913,000000,325,331.99,313,321.9,125.179,0
+TRNR.US,D,20240916,000000,334.7,345,310,318.999,1668.9060000000002,0
+TRNR.US,D,20240917,000000,305,325.9,270,280,1013.6360000000001,0
+TRNR.US,D,20240918,000000,271.6,274.9,240,250,843.3030000000001,0
+TRNR.US,D,20240919,000000,252,253,241,248.4,345.82400000000007,0
+TRNR.US,D,20240920,000000,250,251.9,231.2,231.2,335.279,0
+TRNR.US,D,20240923,000000,233.5,249.9,211.1,236.3,356.89900000000006,0
+TRNR.US,D,20240924,000000,319.7,330,240,262,85086.39300000001,0
+TRNR.US,D,20240925,000000,225.9,235.2,212.1,218.9,5969.586,0
+TRNR.US,D,20240926,000000,240,242,203,204.8,15949.493,0
+TRNR.US,D,20240927,000000,208,212.9,190,195,4495.578,0
+TRNR.US,D,20240930,000000,183.6,191.1,160.6,162.5,4220.868,0
+TRNR.US,D,20241001,000000,159.1,162.5,132.7,146.8,4796,0
+TRNR.US,D,20241002,000000,146.8,148.1,135.9,148.1,1699.496,0
+TRNR.US,D,20241003,000000,148.1,178,148.1,165,8069.701,0
+TRNR.US,D,20241004,000000,165,166.2,146.4,156.1,3606.2340000000004,0
+TRNR.US,D,20241007,000000,150,160,143.1,145,1508.7250000000001,0
+TRNR.US,D,20241008,000000,145,153,140,147.3,3118.474,0
+TRNR.US,D,20241009,000000,146.7,146.7,133,134,9385.490000000002,0
+TRNR.US,D,20241010,000000,149,149,132.5,136.5,17264.275,0
+TRNR.US,D,20241011,000000,146.6,146.6,135.2,142.5,4543.949,0
+TRNR.US,D,20241014,000000,142.5,142.5,136,138.2,1976.946,0
+TRNR.US,D,20241015,000000,136,139,115,123,5638.973000000001,0
+TRNR.US,D,20241016,000000,123,125,117,123,2897.7470000000003,0
+TRNR.US,D,20241017,000000,120,126.9,114,119.2,2886.425,0
+TRNR.US,D,20241018,000000,119.2,128.9,115.3,128.1,3268.5920000000006,0
+TRNR.US,D,20241021,000000,127,145,121.1,136.5,8423.578,0
+TRNR.US,D,20241022,000000,131.9,201,125.8,184,72719.839,0
+TRNR.US,D,20241023,000000,166.5,170,140,145.1,22615.794,0
+TRNR.US,D,20241024,000000,142,144.5,125.6,132.3,8720.061,0
+TRNR.US,D,20241025,000000,130.5,132,121.2,128.6,11531.616000000002,0
+TRNR.US,D,20241028,000000,136.2,136.9,127.7,132,6244.1410000000005,0
+TRNR.US,D,20241029,000000,128.9,131.7,116.1,119.7,5203.908,0
+TRNR.US,D,20241030,000000,120,120,92.1,97,9828.287,0
+TRNR.US,D,20241031,000000,96.6,99,81,88,7364.544000000001,0
+TRNR.US,D,20241101,000000,87.9,87.9,81.4,86.5,3249.4350000000004,0
+TRNR.US,D,20241104,000000,86.5,100,86.5,94.9,4429.27,0
+TRNR.US,D,20241105,000000,97.5,106.3,91,96,7612.313000000001,0
+TRNR.US,D,20241106,000000,96,101.9,81.4,90.9,14734.055000000002,0
+TRNR.US,D,20241107,000000,86.5,86.5,66.2,70.1,140253.617,0
+TRNR.US,D,20241108,000000,75,75,53.4,60.4,25369.226000000002,0
+TRNR.US,D,20241111,000000,52.6,53.95,40.5,47.9,44787.8,0
+TRNR.US,D,20241112,000000,45.1,57.399,41.7,51.6,38274.8,0
+TRNR.US,D,20241113,000000,49,59.79,43.511,58.3,86679.40000000001,0
+TRNR.US,D,20241114,000000,54.2,55.14,30.8,34.9,124991.90000000001,0
+TRNR.US,D,20241115,000000,30.2,33.9,26.4,27.9,54201.200000000004,0
+TRNR.US,D,20241118,000000,28,31,25,25.3,36330.8,0
+TRNR.US,D,20241119,000000,39.7,42.1,31.1,39.4,2578949.1,0
+TRNR.US,D,20241120,000000,33.3,38,31.5,35.9,59248.8,0
+TRNR.US,D,20241121,000000,40.9,43.1,35.9,40,938378,0
+TRNR.US,D,20241122,000000,37.7,39,31.2,31.2,45458,0
+TRNR.US,D,20241125,000000,32.9,33.76,31.3,31.4,19335,0
+TRNR.US,D,20241126,000000,28.9,29.9,26.5,27.5,22104.600000000002,0
+TRNR.US,D,20241127,000000,37.8,39.5,31.4,34.5,1813660,0
+TRNR.US,D,20241129,000000,30.4,34.4,28.5,32.8,49049.200000000004,0
+TRNR.US,D,20241202,000000,33.3,35.4,29.706,29.9,24789.800000000003,0
+TRNR.US,D,20241203,000000,30.3,31.7,27.1,29.6,25857,0
+TRNR.US,D,20241204,000000,29.6,30.2,28,29.9,11630.900000000001,0
+TRNR.US,D,20241205,000000,29.3,29.3,27.2,28.4,21008.7,0
+TRNR.US,D,20241206,000000,28.1,29.291,27.4,28.9,7703,0
+TRNR.US,D,20241209,000000,28.3,28.5,26.1,27,9011.9,0
+TRNR.US,D,20241210,000000,32.5,33.7,28.5,32.3,1091088.2,0
+TRNR.US,D,20241211,000000,29.1,32.959,29,30.1,40404.700000000004,0
+TRNR.US,D,20241212,000000,32.6,36.2,29.4,32.9,511780.30000000005,0
+TRNR.US,D,20241213,000000,31.2,32.9,30.306,31.7,27090.7,0
+TRNR.US,D,20241216,000000,31.7,31.8,29.3,30.4,17207.600000000002,0
+TRNR.US,D,20241217,000000,29.8,30.6,28.4,30.1,13383.900000000001,0
+TRNR.US,D,20241218,000000,29.5,34,29.5,30,98359.70000000001,0
+TRNR.US,D,20241219,000000,29.6,31.8,28.5,30.9,18306.5,0
+TRNR.US,D,20241220,000000,30.1,31.3,29,29.2,21636.600000000002,0
+TRNR.US,D,20241223,000000,28.8,31.4,28.7,30,17962.4,0
+TRNR.US,D,20241224,000000,29.3,29.7,28.2,28.687,8376.1,0
+TRNR.US,D,20241226,000000,28,29.444,28,29,10132.7,0
+TRNR.US,D,20241227,000000,29,29.2,27.301,27.6,11971.1,0
+TRNR.US,D,20241230,000000,28,28.6,27.3,28.3,10232.300000000001,0
+TRNR.US,D,20241231,000000,28,28.763,27.3,28.5,11170.1,0
+TRNR.US,D,20250102,000000,28.4,29.1,27.8,28.8,7323.700000000001,0
+TRNR.US,D,20250103,000000,28.7,31.2,28.151,30.869,15110.800000000001,0
+TRNR.US,D,20250106,000000,30.9,32.114,30.101,31.9,10818.800000000001,0
+TRNR.US,D,20250107,000000,31.4,34,30.601,31.8,17270.7,0
+TRNR.US,D,20250108,000000,31.4,32.441,29.6,30,9300.300000000001,0
+TRNR.US,D,20250110,000000,29.5,29.652,26.97,28,10325.7,0
+TRNR.US,D,20250113,000000,27.9,27.9,25.8,26.3,4769,0
+TRNR.US,D,20250114,000000,26.6,26.88,25.6,26.1,3193.6000000000004,0
+TRNR.US,D,20250115,000000,26.5,27,25.201,26.2,10391.800000000001,0
+TRNR.US,D,20250116,000000,26.2,28.2,26.2,26.8,5334.6,0
+TRNR.US,D,20250117,000000,27.4,27.487,26.001,26.7,3652.7000000000003,0
+TRNR.US,D,20250121,000000,26.8,27.75,25.6,25.8,4104.400000000001,0
+TRNR.US,D,20250122,000000,25.8,26.62,23.5,24.9,9887.1,0
+TRNR.US,D,20250123,000000,24.9,26.1,23.1,23.6,4094.1000000000004,0
+TRNR.US,D,20250124,000000,24.3,24.4,23.5,23.5,2176,0
+TRNR.US,D,20250127,000000,23.4,24.899,23.4,24.1,2347.2000000000003,0
+TRNR.US,D,20250128,000000,23.7,24.158,23.5,23.8,1557.9,0
+TRNR.US,D,20250129,000000,23.7,24,22.7,22.8,3813.8,0
+TRNR.US,D,20250130,000000,24.1,25.499,22.3,23.3,25058.300000000003,0
+TRNR.US,D,20250131,000000,23.3,23.7,21.5,22.6,6319.5,0
+TRNR.US,D,20250203,000000,21.6,21.84,20.4,20.7,30830.7,0
+TRNR.US,D,20250204,000000,20.4,20.594,18.5,20.4,17420.3,0
+TRNR.US,D,20250205,000000,19.8,19.8,18.5,19,6636.5,0
+TRNR.US,D,20250206,000000,18.2,19.7,17.1,17.5,33168.200000000004,0
+TRNR.US,D,20250207,000000,17.2,17.4,15.301,16.2,9160.9,0
+TRNR.US,D,20250210,000000,16.2,16.3,14.9,15.3,35522.1,0
+TRNR.US,D,20250211,000000,16.3,16.399,12.001,13.2,214729.6,0
+TRNR.US,D,20250212,000000,13.2,13.7,12.001,12.95,36559.200000000004,0
+TRNR.US,D,20250213,000000,12.9,13.4,12.1,12.7,13003.6,0
+TRNR.US,D,20250214,000000,12.8,13.1,11.6,13.1,24508.4,0
+TRNR.US,D,20250218,000000,12.7,13.8,11.4,12.15,27239,0
+TRNR.US,D,20250219,000000,16.6,21.7,12.4,12.4,6680439.9,0
+TRNR.US,D,20250220,000000,12.4,12.4,10,10.6,286254.9,0
+TRNR.US,D,20250221,000000,9.6,10.9,8.6,10,178006.5,0
+TRNR.US,D,20250224,000000,10.8,11.5,8.9,9.351,99188.90000000001,0
+TRNR.US,D,20250225,000000,9.2,9.869,8.553,9.497,53459.600000000006,0
+TRNR.US,D,20250226,000000,15.6,25.399,12.1,12.5,15882985.3,0
+TRNR.US,D,20250227,000000,19.3,23.9,13.5,15.3,12696855.100000001,0
+TRNR.US,D,20250228,000000,20.6,29.7,15.7,25.7,19357109.8,0
+TRNR.US,D,20250303,000000,31.7,39.6,20.2,23.1,9659920.200000001,0
+TRNR.US,D,20250304,000000,26.55,29,22.3,25.5,4008624,0
+TRNR.US,D,20250305,000000,25,26.7,21.3,21.4,726740.6000000001,0
+TRNR.US,D,20250306,000000,24.7,26.5,21.5,23.8,1658368.6,0
+TRNR.US,D,20250307,000000,23.6,24.5,18.2,21.1,355184.7,0
+TRNR.US,D,20250310,000000,18.3,18.3,15.5,15.6,280548.9,0
+TRNR.US,D,20250311,000000,14.6,15.8,13.3,15.3,132705.9,0
+TRNR.US,D,20250312,000000,16.1,16.8,13.7,14.2,1108060.8,0
+TRNR.US,D,20250313,000000,14,14.4,13.3,13.3,291548,0
+TRNR.US,D,20250314,000000,13.3,13.499,12.3,12.6,159304.2,0
+TRNR.US,D,20250317,000000,12,12.6,11,11.9,147471.2,0
+TRNR.US,D,20250318,000000,11.4,11.8,10.6,10.7,79891.5,0
+TRNR.US,D,20250319,000000,12.2,14.8,12,12.1,1320866.5,0
+TRNR.US,D,20250320,000000,11.8,13.5,11.6,12.8,180183.90000000002,0
+TRNR.US,D,20250321,000000,12.8,13.8,12.2,12.6,194390.40000000002,0
+TRNR.US,D,20250324,000000,13.1,13.1,12.1,12.3,88468.5,0
+TRNR.US,D,20250325,000000,12.1,12.5,11.5,12.1,57291.200000000004,0
+TRNR.US,D,20250326,000000,12,14.8,12,12.9,423327.10000000003,0
+TRNR.US,D,20250327,000000,12.5,12.9,12.1,12.4,86220.90000000001,0
+TRNR.US,D,20250328,000000,12.6,12.6,11.501,11.9,66761.7,0
+TRNR.US,D,20250331,000000,11.6,12.699,11.3,12.3,103129,0
+TRNR.US,D,20250401,000000,11.3,12.1,9.9,10.1,139586,0
+TRNR.US,D,20250402,000000,9.6,9.96799,8.711,8.971,98310.8,0
+TRNR.US,D,20250403,000000,8.8,11.2,8.6,10.8,128033.70000000001,0
+TRNR.US,D,20250404,000000,9.996,10.35,8.003,9.098,100413.90000000001,0
+TRNR.US,D,20250407,000000,8.7,9.098,8.3,8.9,45044,0
+TRNR.US,D,20250408,000000,9.965,12.3,8.5,9.023,3218847,0
+TRNR.US,D,20250409,000000,8.812,11.6,8.109,10.8,653297.5,0
+TRNR.US,D,20250410,000000,10.4,10.9,9.5,10.5,135381,0
+TRNR.US,D,20250411,000000,9.9,10.273,9.5,10.1,58738.8,0
+TRNR.US,D,20250414,000000,9.903,10.3,9.5,10.1,72025.2,0
+TRNR.US,D,20250415,000000,9.75,10.2,9.65,10.1,42630.200000000004,0
+TRNR.US,D,20250416,000000,9.717,9.9,9.4,9.8,60462.4,0
+TRNR.US,D,20250417,000000,9.686,9.686,8.8,9.5,46644.700000000004,0
+TRNR.US,D,20250421,000000,9,9.262,8.102,8.315,61301.9,0
+TRNR.US,D,20250422,000000,8.402,8.728,8.105,8.112,32228.2,0
+TRNR.US,D,20250423,000000,8.499,8.49937,7.425,7.753,306526.9,0
+TRNR.US,D,20250424,000000,7.712,7.75,7.11866,7.2,84305.5,0
+TRNR.US,D,20250425,000000,7.2,7.488,6.817,7.3,65473.200000000004,0
+TRNR.US,D,20250428,000000,7.2,7.4,6.531,6.653,70341.7,0
+TRNR.US,D,20250429,000000,6.5,6.819,6.299,6.799,77096.5,0
+TRNR.US,D,20250430,000000,6.6,6.746,6.2,6.525,236590.90000000002,0
+TRNR.US,D,20250501,000000,6.84,7.439,6.405,6.8,1389474.7000000002,0
+TRNR.US,D,20250502,000000,6.31,7.002,6.3,6.685,192312.5,0
+TRNR.US,D,20250505,000000,6.35,6.59,6.134,6.29,80807.20000000001,0
+TRNR.US,D,20250506,000000,6.087,6.087,5.601,5.75401,76044.2,0
+TRNR.US,D,20250507,000000,5.828,6.597,5.75,6.228,152011.30000000002,0
+TRNR.US,D,20250508,000000,6.301,6.818,6.121,6.596,60738.4,0
+TRNR.US,D,20250509,000000,6.5,7.577,6.25,6.802,141559,0
+TRNR.US,D,20250512,000000,7.3,8.599,7.001,7.9,255240.2,0
+TRNR.US,D,20250513,000000,7.8,7.998,7.512,7.577,54070.100000000006,0
+TRNR.US,D,20250514,000000,7.9,9.41,7.617,8.635,238412.30000000002,0
+TRNR.US,D,20250515,000000,8.9,10.8,8.725,9.8,252299.80000000002,0
+TRNR.US,D,20250516,000000,10.3,10.4,9.292,9.359,158769.90000000002,0
+TRNR.US,D,20250519,000000,9.33,10.3,8.30001,10.1,585665.3,0
+TRNR.US,D,20250520,000000,9.457,10.3,9.011,9.125,127159.1,0
+TRNR.US,D,20250521,000000,9.2,9.898,9.019,9.573,78163.40000000001,0
+TRNR.US,D,20250522,000000,9.308,9.67499,8.8,8.9,82493.5,0
+TRNR.US,D,20250523,000000,8.661,8.999,7.893,7.901,94795,0
+TRNR.US,D,20250527,000000,8.204,9.298,7.9,8.053,92055.6,0
+TRNR.US,D,20250528,000000,8.076,8.66,7.89,7.974,61177.8,0
+TRNR.US,D,20250529,000000,8.15,8.399,7.85,7.934,57211.9,0
+TRNR.US,D,20250530,000000,8.1,8.288,7.901,8.19,24522,0
+TRNR.US,D,20250602,000000,8.25,8.761,8.101,8.75,43299.100000000006,0
+TRNR.US,D,20250603,000000,8.721,9.355,8.437,9.349,58184.200000000004,0
+TRNR.US,D,20250604,000000,9.219,9.902,8.999,9.183,70189.6,0
+TRNR.US,D,20250605,000000,9.08,9.5,8.702,8.72,22506.800000000003,0
+TRNR.US,D,20250606,000000,8.806,9.199,8.5,8.763,15175.5,0
+TRNR.US,D,20250609,000000,8.6,8.799,7.371,7.87,102724.40000000001,0
+TRNR.US,D,20250610,000000,8.013,8.45299,7.65001,8.049,40515.5,0
+TRNR.US,D,20250611,000000,11.9,12.6,8.4,9.2,5319036.4,0
+TRNR.US,D,20250612,000000,8.953,9.1,7.598,8.055,468512.5,0
+TRNR.US,D,20250613,000000,7.574,7.699,6.8,6.973,216538.5,0
+TRNR.US,D,20250616,000000,7.1,7.604,6.8,7.403,145154.9,0
+TRNR.US,D,20250617,000000,7.49,7.49,6.7,6.87,139700.2,0
+TRNR.US,D,20250618,000000,7.1,7.249,6.7,7.107,130254.6,0
+TRNR.US,D,20250620,000000,7.221,7.221,6.858,6.858,44968.8,0
+TRNR.US,D,20250623,000000,6.857,6.867,6.2,6.45,85788.70000000001,0
+TRNR.US,D,20250624,000000,6.449,6.992,6.221,6.841,66333,0
+TRNR.US,D,20250625,000000,5,5.325,4.25,4.481,463885.2,0
+TRNR.US,D,20250626,000000,4.173,4.662,3.737,4.35,223407.80000000002,0
+TRNR.US,D,20250627,000000,4.44,5.63,4.4001,5.05,529034,0
+TRNR.US,D,20250630,000000,4.85,5.99,4.8157,5.84,234376,0
+TRNR.US,D,20250701,000000,6.7,6.8,4.84,5.57,12491891,0
+TRNR.US,D,20250702,000000,5.19,5.449,5.04,5.33,295829,0
+TRNR.US,D,20250703,000000,5.23,5.6299,5.12,5.42,155725,0
+TRNR.US,D,20250707,000000,5.3,7.08,5.2219,6.53,570867,0
+TRNR.US,D,20250708,000000,6.56,6.69,6.0701,6.62,186012,0
+TRNR.US,D,20250709,000000,6.69,7.52,6.45,7.26,241264,0
+TRNR.US,D,20250710,000000,7.25,8,7.25,7.82,186733,0
+TRNR.US,D,20250711,000000,7.74,8.2,7.42,7.78,246276,0
+TRNR.US,D,20250714,000000,7.25,7.65,6.65,6.91,272236,0
+TRNR.US,D,20250715,000000,6.73,7.3675,6.25,6.94,179079,0
+TRNR.US,D,20250716,000000,6.81,7.14,6.68,6.99,88959,0
+TRNR.US,D,20250717,000000,6.67,6.84,6.26,6.72,169698,0
+TRNR.US,D,20250718,000000,6.71,7.2699,6.29,6.38,126719,0
+TRNR.US,D,20250721,000000,6.47,6.66,5.9,6.09,174311,0
+TRNR.US,D,20250722,000000,6.1,6.6496,5.97,6.57,128884,0
+TRNR.US,D,20250723,000000,6.6,6.9669,6.45,6.67,140992,0
+TRNR.US,D,20250724,000000,6.62,6.75,6.13,6.23,144680,0
+TRNR.US,D,20250725,000000,6.42,6.5216,5.86,6.03,109009,0
+TRNR.US,D,20250728,000000,5.99,6.125,5.22,5.32,170433,0
+TRNR.US,D,20250729,000000,5.58,5.65,4.81,4.99,151817,0
+TRNR.US,D,20250730,000000,4.9,5.25,4.66,4.77,274840,0
+TRNR.US,D,20250731,000000,4.8,4.82,4.26,4.33,99953,0
+TRNR.US,D,20250801,000000,4.27,4.53,3.97,4.23,76437,0
+TRNR.US,D,20250804,000000,4.27,4.3959,4.07,4.17,78863,0
+TRNR.US,D,20250805,000000,4,4.6424,3.9625,4.58,133699,0
+TRNR.US,D,20250806,000000,4.67,4.6919,4.1,4.11,79520,0
+TRNR.US,D,20250807,000000,4.15,4.4001,3.96,4.21,129977,0
+TRNR.US,D,20250808,000000,4.21,4.2599,4.07,4.21,27435,0
+TRNR.US,D,20250811,000000,4.21,4.23,4.08,4.12,34378,0
+TRNR.US,D,20250812,000000,4.17,4.38,4.05,4.29,50381,0
+TRNR.US,D,20250813,000000,4.32,4.6199,4.1501,4.43,140957,0
+TRNR.US,D,20250814,000000,4.33,4.395,4.15,4.24,621094,0
+TRNR.US,D,20250815,000000,4.26,4.3,4.1,4.16,66972,0
+TRNR.US,D,20250818,000000,4.23,4.5,4.16,4.46,70634,0
+TRNR.US,D,20250819,000000,4.4,4.4349,4.05,4.09,67076,0
+TRNR.US,D,20250820,000000,4.24,4.24,3.62,3.89,85543,0
+TRNR.US,D,20250821,000000,3.85,3.88,3.7,3.71,29332,0
+TRNR.US,D,20250822,000000,3.71,3.9,3.61,3.84,33869,0
+TRNR.US,D,20250825,000000,3.76,4.09,3.75,4.02,49868,0
+TRNR.US,D,20250826,000000,4.0198,4.092,3.7827,3.95,38435,0
+TRNR.US,D,20250827,000000,3.91,4.0283,3.8511,3.97,21057,0
+TRNR.US,D,20250828,000000,3.97,4.06,3.82,3.94,42243,0
+TRNR.US,D,20250829,000000,4.09,4.2,3.9,4.13,44728,0
+TRNR.US,D,20250902,000000,4.06,4.1299,3.8981,3.93,42607,0
+TRNR.US,D,20250903,000000,3.82,4.3178,3.0701,3.39,338475,0
+TRNR.US,D,20250904,000000,3.4,3.6976,3.39,3.625,114991,0
+TRNR.US,D,20250905,000000,3.6,3.6,3.11,3.15,128503,0
+TRNR.US,D,20250908,000000,3.18,3.3453,3.15,3.26,59363,0
+TRNR.US,D,20250909,000000,3.3,3.7,3.15,3.4,172990,0
+TRNR.US,D,20250910,000000,3.4,3.445,3.11,3.15,98775,0
+TRNR.US,D,20250911,000000,3.38,3.82,2.81,3.55,5098665,0
+TRNR.US,D,20250912,000000,3.56,4.1896,3.44,3.49,598306,0
+TRNR.US,D,20250915,000000,3.62,3.75,3.1,3.41,189123,0
+TRNR.US,D,20250916,000000,3.38,3.81,3.2544,3.66,110959,0
+TRNR.US,D,20250917,000000,3.7,3.7,3.4101,3.52,102847,0
+TRNR.US,D,20250918,000000,3.6,3.6828,3.43,3.5,50116,0
+TRNR.US,D,20250919,000000,3.57,3.5843,3.36,3.36,73712,0
+TRNR.US,D,20250922,000000,3.45,3.57,3.3335,3.52,89097,0
+TRNR.US,D,20250923,000000,3.55,3.595,3.35,3.42,61187,0
+TRNR.US,D,20250924,000000,3.45,3.77,3.4201,3.52,161779,0
+TRNR.US,D,20250925,000000,3.52,3.5392,3.2601,3.38,86635,0
+TRNR.US,D,20250926,000000,3.37,3.4742,3.25,3.38,27920,0
+TRNR.US,D,20250929,000000,3.39,3.4657,3.21,3.39,81313,0
+TRNR.US,D,20250930,000000,3.39,3.42,3.2712,3.32,31772,0
+TRNR.US,D,20251001,000000,3.32,3.5992,3.2101,3.58,156645,0
+TRNR.US,D,20251002,000000,3.5164,3.65,3.4801,3.51,47292,0
+TRNR.US,D,20251003,000000,3.45,3.59,3.44,3.51,43595,0
+TRNR.US,D,20251006,000000,3.51,3.51,3.35,3.41,39453,0
+TRNR.US,D,20251007,000000,3.42,3.5133,3.33,3.47,37702,0
+TRNR.US,D,20251008,000000,3.5,3.73,3.3501,3.57,102579,0
+TRNR.US,D,20251009,000000,3.57,3.63,3.4,3.42,110544,0
+TRNR.US,D,20251010,000000,3.46,3.63,3.0501,3.1176,168862,0
+TRNR.US,D,20251013,000000,3.12,3.41,3.02,3.34,80098,0
+TRNR.US,D,20251014,000000,3.32,3.45,3.1414,3.4,65880,0
+TRNR.US,D,20251015,000000,3.33,3.4236,3.2,3.23,48746,0
+TRNR.US,D,20251016,000000,3.24,3.31,3.02,3.06,55649,0
+TRNR.US,D,20251017,000000,3.13,3.2324,2.86,2.89,113498,0
+TRNR.US,D,20251020,000000,2.91,3.22,2.9,2.98,62036,0
+TRNR.US,D,20251021,000000,3.03,3.12,2.9,2.97,27490,0
+TRNR.US,D,20251022,000000,2.97,3,2.7,2.77,57139,0
+TRNR.US,D,20251023,000000,2.73,2.88,2.68,2.78,61696,0
+TRNR.US,D,20251024,000000,2.9,3.0167,2.87,2.87,34331,0
+TRNR.US,D,20251027,000000,3.01,3.01,2.83,2.85,23532,0
+TRNR.US,D,20251028,000000,2.89,2.89,2.63,2.63,41110,0
+TRNR.US,D,20251029,000000,2.71,2.71,2.34,2.41,113068,0
+TRNR.US,D,20251030,000000,2.41,2.49,2.3,2.405,22709,0
+TRNR.US,D,20251031,000000,2.4,2.68,2.25,2.47,136307,0
+TRNR.US,D,20251103,000000,2.6,2.6,2.51,2.59,25616,0
+TRNR.US,D,20251104,000000,2.58,2.59,2.4,2.4,26946,0
+TRNR.US,D,20251105,000000,2.46,2.5013,2.2701,2.495,59037,0
+TRNR.US,D,20251106,000000,2.38,2.64,2.36,2.55,50286,0
+TRNR.US,D,20251107,000000,2.545,2.86,2.515935,2.7,116946,0
+TRNR.US,D,20251110,000000,2.73,2.73,2.61,2.7,28852,0
+TRNR.US,D,20251111,000000,2.64,2.88,2.6,2.86,49827,0
+TRNR.US,D,20251112,000000,2.81,2.942,2.79,2.915,38488,0
+TRNR.US,D,20251113,000000,2.87,2.93,2.6,2.6,63229,0
+TRNR.US,D,20251114,000000,2.23,2.57,2.11,2.44,2825170,0
+TRNR.US,D,20251117,000000,2.33,2.35,2.15,2.21,69499,0
+TRNR.US,D,20251118,000000,2.18,2.19,2.09,2.13,151812,0
+TRNR.US,D,20251119,000000,2.11,2.27,2.11,2.25,63466,0
+TRNR.US,D,20251120,000000,2.27,2.35,2.2,2.24,21669,0
+TRNR.US,D,20251121,000000,2.2071,2.2668,2.16,2.25,24867,0
+TRNR.US,D,20251124,000000,2.28,2.4455,2.25,2.43,30514,0
+TRNR.US,D,20251125,000000,2.35,2.37,2.18,2.29,93702,0
+TRNR.US,D,20251126,000000,2.265,2.3793,2.24,2.28,72201,0
+TRNR.US,D,20251128,000000,2.3,2.3,2.11,2.17,73626,0
+TRNR.US,D,20251201,000000,2.11,2.15,1.97,1.97,82242,0
+TRNR.US,D,20251202,000000,1.97,1.97,1.79,1.87,162153,0
+TRNR.US,D,20251203,000000,1.88,1.96,1.7,1.72,115002,0
+TRNR.US,D,20251204,000000,1.7,1.7899,1.6,1.74,223719,0
+TRNR.US,D,20251205,000000,1.75,2.16,1.74,2.08,182099,0
+TRNR.US,D,20251208,000000,2.17,2.42,2.0801,2.11,233523,0
+TRNR.US,D,20251209,000000,2.08,2.1816,1.92,1.925,86622,0
+TRNR.US,D,20251210,000000,2.01,2.05,1.81,1.96,144612,0
+TRNR.US,D,20251211,000000,1.98,2,1.82,1.84,80218,0
+TRNR.US,D,20251212,000000,1.85,1.89,1.73,1.76,105425,0
+TRNR.US,D,20251215,000000,1.79,1.79,1.67,1.7,48037,0
+TRNR.US,D,20251216,000000,1.68,1.69,1.64,1.68,19527,0
+TRNR.US,D,20251217,000000,1.68,1.68,1.61,1.63,31875,0
+TRNR.US,D,20251218,000000,1.61,1.62,1.54,1.56,32535,0
+TRNR.US,D,20251219,000000,1.57,1.6,1.49,1.54,38717,0
+TRNR.US,D,20251222,000000,1.51,1.57,1.51,1.57,30741,0
+TRNR.US,D,20251223,000000,1.53,1.55,1.45,1.5,55043,0
+TRNR.US,D,20251224,000000,1.48,1.49,1.4526,1.48,22644,0
+TRNR.US,D,20251226,000000,1.5,1.5,1.4,1.43,74960,0
+TRNR.US,D,20251229,000000,1.4,1.4099,1.14,1.195,346661,0
+TRNR.US,D,20251230,000000,0.9399,1.12,0.92,1.02,216089,0
+TRNR.US,D,20251231,000000,0.965,0.9843,0.8313,0.857,215054,0
+TRNR.US,D,20260102,000000,0.8651,0.9,0.831,0.8999,58677,0
+TRNR.US,D,20260105,000000,0.9,0.95,0.9,0.9322,81327,0
+TRNR.US,D,20260106,000000,0.97,1.12,0.93,1.09,365013,0
+TRNR.US,D,20260107,000000,1.1,1.25,1.07,1.14,213004,0
+TRNR.US,D,20260108,000000,1.14,1.14,1.01,1.07,93753,0
+TRNR.US,D,20260109,000000,1.1,1.1,1.005,1.005,85805,0
+TRNR.US,D,20260112,000000,1,1.0725,0.9585,0.9905,58647,0
+TRNR.US,D,20260113,000000,0.9905,1.01,0.9024,0.9306,62923,0
+TRNR.US,D,20260114,000000,0.915,0.93,0.886,0.898,43138,0
+TRNR.US,D,20260115,000000,0.9,0.9,0.85,0.852,55102,0
+TRNR.US,D,20260116,000000,0.8778,1.6199,0.788,0.9411,46570116,0
+TRNR.US,D,20260120,000000,0.71,0.7467,0.64,0.741,2627580,0
+TRNR.US,D,20260121,000000,0.685,0.7258,0.6622,0.711,661501,0
+TRNR.US,D,20260122,000000,0.673,0.71,0.6585,0.708,409360,0
+TRNR.US,D,20260123,000000,0.6864,0.6864,0.611,0.6269,460591,0
+TRNR.US,D,20260126,000000,0.6302,0.6302,0.538,0.6101,428431,0
+TRNR.US,D,20260127,000000,0.5803,0.674,0.5505,0.6237,1060339,0
+TRNR.US,D,20260128,000000,0.6237,0.6237,0.531,0.54,370969,0
+TRNR.US,D,20260129,000000,0.53,0.53,0.4432,0.4523,535946,0
+TRNR.US,D,20260130,000000,0.4499,0.5541,0.4345,0.5208,674305,0
+TRNR.US,D,20260202,000000,0.5242,0.56,0.461,0.477,169854,0
+TRNR.US,D,20260203,000000,0.4875,0.5195,0.48,0.4836,137742,0
+TRNR.US,D,20260204,000000,0.4948,0.5046,0.4321,0.45,132443,0
+TRNR.US,D,20260205,000000,0.445,0.47,0.4101,0.4101,136172,0
+TRNR.US,D,20260206,000000,0.4112,0.4199,0.3042,0.3563,1141551,0
+TRNR.US,D,20260209,000000,0.3504,0.36,0.325,0.3427,210867,0
+TRNR.US,D,20260210,000000,0.349,0.4074,0.349,0.396,589156,0
+TRNR.US,D,20260211,000000,0.4,0.4074,0.3636,0.379,269382,0
+TRNR.US,D,20260212,000000,0.377,0.41,0.36,0.3691,308988,0
+TRNR.US,D,20260213,000000,0.37,0.39,0.36,0.3887,140569,0
+TRNR.US,D,20260217,000000,0.3987,0.4,0.370001,0.388,163719,0
+TRNR.US,D,20260218,000000,0.375701,0.469899,0.365,0.4095,30763962,0

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

@@ -0,0 +1,443 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRSG.US,D,20240419,000000,6.58,11.78,4.55,5.95,2618233,0
+TRSG.US,D,20240422,000000,6.89,8.4,6.6,7.4,4639314,0
+TRSG.US,D,20240423,000000,6.79,6.79,4.4,5.745,1003681,0
+TRSG.US,D,20240424,000000,5.63,6.99,5.15,6.9,864864,0
+TRSG.US,D,20240425,000000,6.21,7.976,6.2,6.59,797843,0
+TRSG.US,D,20240426,000000,6.52,7.25,5.64,7.25,332837,0
+TRSG.US,D,20240429,000000,7.6,7.8,6.6591,7.44,225155,0
+TRSG.US,D,20240430,000000,7.26,7.9899,6.75,6.88,241220,0
+TRSG.US,D,20240501,000000,6.93,6.93,6.06,6.15,180757,0
+TRSG.US,D,20240502,000000,6.45,6.7,6.15,6.57,121203,0
+TRSG.US,D,20240503,000000,6.4681,6.9574,6.33,6.71,92892,0
+TRSG.US,D,20240506,000000,6.65,6.75,5.99,6.04,113718,0
+TRSG.US,D,20240507,000000,6.09,6.18,4.7315,4.98,199098,0
+TRSG.US,D,20240508,000000,5.08,6.29,5.08,6,182882,0
+TRSG.US,D,20240509,000000,5.98,6.55,5.511,6.55,116505,0
+TRSG.US,D,20240510,000000,6.56,6.7,6.06,6.25,102128,0
+TRSG.US,D,20240513,000000,6.16,6.39,5.79,5.99,66920,0
+TRSG.US,D,20240514,000000,5.95,6.6,5.8701,6.39,97065,0
+TRSG.US,D,20240515,000000,6.48,6.48,5.96,5.96,52173,0
+TRSG.US,D,20240516,000000,5.87,6.2898,5.81,5.81,19377,0
+TRSG.US,D,20240517,000000,5.85,5.96,5.51,5.71,92796,0
+TRSG.US,D,20240520,000000,5.76,5.9599,5.51,5.51,72078,0
+TRSG.US,D,20240521,000000,5.51,5.63,5.02,5.1699,42259,0
+TRSG.US,D,20240522,000000,5.37,5.41,4.87,4.905,21203,0
+TRSG.US,D,20240523,000000,4.958,5.15,4.2201,4.5211,70732,0
+TRSG.US,D,20240524,000000,4.51,5.15,4.47,4.51,61690,0
+TRSG.US,D,20240528,000000,4.6,4.6813,4.26,4.27,33196,0
+TRSG.US,D,20240529,000000,4.2,4.3916,3.6601,3.7599,45175,0
+TRSG.US,D,20240530,000000,3.66,3.66,2.705,3.05,207510,0
+TRSG.US,D,20240531,000000,3.2065,3.24,2.9,2.99,39628,0
+TRSG.US,D,20240603,000000,3.08,3.08,2.72,2.74,19198,0
+TRSG.US,D,20240604,000000,2.75,2.9225,2.6,2.77,57115,0
+TRSG.US,D,20240605,000000,2.83,3.35,2.7,3.29,212699,0
+TRSG.US,D,20240606,000000,3.37,4.85,3.28,4.73,278535,0
+TRSG.US,D,20240607,000000,4.66,5.16,4.41,4.83,79199,0
+TRSG.US,D,20240610,000000,5.11,5.159,4.76,4.8601,48800,0
+TRSG.US,D,20240611,000000,4.87,4.87,4.32,4.35,53216,0
+TRSG.US,D,20240612,000000,4.49,4.55,4.2,4.21,25735,0
+TRSG.US,D,20240613,000000,4.3,4.3,3.9,3.94,14373,0
+TRSG.US,D,20240614,000000,3.9527,4.05,3.76,3.94,22262,0
+TRSG.US,D,20240617,000000,3.995,3.995,3.79,3.7901,5140,0
+TRSG.US,D,20240618,000000,4,4.105,3.79,3.79,7323,0
+TRSG.US,D,20240620,000000,3.72,3.8,3.69,3.69,4472,0
+TRSG.US,D,20240621,000000,3.73,3.73,3.39,3.45,20041,0
+TRSG.US,D,20240624,000000,3.52,3.73,3.52,3.73,15733,0
+TRSG.US,D,20240625,000000,3.67,3.84,3.5,3.6,49219,0
+TRSG.US,D,20240626,000000,3.52,3.52,3.07,3.27,36404,0
+TRSG.US,D,20240627,000000,3.37,3.71,3.11,3.56,39855,0
+TRSG.US,D,20240628,000000,3.74,4.56,3.6701,3.87,106616,0
+TRSG.US,D,20240701,000000,3.81,3.92,3.5374,3.71,12999,0
+TRSG.US,D,20240702,000000,3.9121,3.9121,3.69,3.72,7904,0
+TRSG.US,D,20240703,000000,3.72,4.23,3.72,3.95,20790,0
+TRSG.US,D,20240705,000000,3.91,4.05,3.91,4,6167,0
+TRSG.US,D,20240708,000000,4.06,4.105,3.5,3.6,24786,0
+TRSG.US,D,20240709,000000,3.67,3.7283,3.42,3.42,7815,0
+TRSG.US,D,20240710,000000,3.45,3.7,3.42,3.43,42266,0
+TRSG.US,D,20240711,000000,3.46,3.62,3.31,3.3756,6403,0
+TRSG.US,D,20240712,000000,3.4167,3.5,3.37,3.41,5905,0
+TRSG.US,D,20240715,000000,3.32,3.615,3.2,3.29,52306,0
+TRSG.US,D,20240716,000000,3.4,3.5535,3.2414,3.26,5538,0
+TRSG.US,D,20240717,000000,3.19,3.25,2.866,3.1,13957,0
+TRSG.US,D,20240718,000000,2.93,3.36,2.92,3.35,40240,0
+TRSG.US,D,20240719,000000,3.18,3.34,3.18,3.22,4196,0
+TRSG.US,D,20240722,000000,3.0701,3.33,3.0701,3.26,8657,0
+TRSG.US,D,20240723,000000,3.22,3.31,3.1081,3.3,9406,0
+TRSG.US,D,20240724,000000,3.15,3.18,2.91,3.0223,24204,0
+TRSG.US,D,20240725,000000,3.05,3.05,2.95,2.95,7760,0
+TRSG.US,D,20240726,000000,2.98,2.98,2.81,2.83,5667,0
+TRSG.US,D,20240729,000000,2.86,3.27,2.7,2.98,35699,0
+TRSG.US,D,20240730,000000,2.85,3.34,2.85,2.8985,7078,0
+TRSG.US,D,20240731,000000,2.88,2.945,2.725,2.81,3997,0
+TRSG.US,D,20240801,000000,2.8,2.8,2.7,2.76,2091,0
+TRSG.US,D,20240802,000000,2.7316,3.14,2.704,3.14,14801,0
+TRSG.US,D,20240805,000000,3,3,2.72,2.76,10316,0
+TRSG.US,D,20240806,000000,2.8,3.05,2.76,2.86,9022,0
+TRSG.US,D,20240807,000000,2.8604,2.8604,2.8604,2.8604,456,0
+TRSG.US,D,20240809,000000,2.8199,2.8199,2.65,2.6513,2366,0
+TRSG.US,D,20240812,000000,2.68,2.69,2.66,2.69,1948,0
+TRSG.US,D,20240813,000000,2.68,2.84,2.68,2.83,606,0
+TRSG.US,D,20240814,000000,2.65,2.65,2.65,2.65,355,0
+TRSG.US,D,20240815,000000,2.68,2.73,2.65,2.701,4099,0
+TRSG.US,D,20240816,000000,2.65,2.65,2.6,2.6,1518,0
+TRSG.US,D,20240819,000000,2.9882,2.9882,2.6,2.6001,2012,0
+TRSG.US,D,20240820,000000,2.602,2.68,2.38,2.46,17231,0
+TRSG.US,D,20240821,000000,2.42,2.8799,2.0627,2.57,10472,0
+TRSG.US,D,20240822,000000,2.72,3.21,2.7,2.9,12877,0
+TRSG.US,D,20240823,000000,2.9,4.57,2.72,2.94,280005,0
+TRSG.US,D,20240826,000000,2.81,2.988,2.6001,2.7701,17492,0
+TRSG.US,D,20240827,000000,2.68,2.99,2.68,2.86,14439,0
+TRSG.US,D,20240828,000000,2.83,2.88,2.71,2.845,2352,0
+TRSG.US,D,20240829,000000,2.81,2.81,2.81,2.81,692,0
+TRSG.US,D,20240830,000000,2.93,2.93,2.82,2.93,2325,0
+TRSG.US,D,20240903,000000,2.85,2.89,2.73,2.89,4667,0
+TRSG.US,D,20240904,000000,2.64,2.81,2.61,2.81,2895,0
+TRSG.US,D,20240905,000000,2.81,3.14,2.75,2.87,24196,0
+TRSG.US,D,20240906,000000,2.87,2.96,2.66,2.71,2668,0
+TRSG.US,D,20240909,000000,2.9241,2.9241,2.709,2.709,5840,0
+TRSG.US,D,20240910,000000,2.77,2.77,2.65,2.65,3890,0
+TRSG.US,D,20240911,000000,2.75,3.1088,2.681,2.78,17724,0
+TRSG.US,D,20240912,000000,2.79,2.915,2.7,2.73,11951,0
+TRSG.US,D,20240913,000000,2.855,2.855,2.65,2.663,11631,0
+TRSG.US,D,20240916,000000,2.75,2.93,2.45,2.46,16022,0
+TRSG.US,D,20240917,000000,2.59,2.685,2.54,2.61,12439,0
+TRSG.US,D,20240918,000000,2.7497,2.7497,2.575,2.6761,8741,0
+TRSG.US,D,20240919,000000,2.74,2.74,2.61,2.65,3210,0
+TRSG.US,D,20240920,000000,2.65,2.775,2.65,2.77,7085,0
+TRSG.US,D,20240923,000000,2.675,2.76,2.6,2.76,6019,0
+TRSG.US,D,20240924,000000,2.68,2.73,2.67,2.7,3659,0
+TRSG.US,D,20240925,000000,2.7001,2.76,2.62,2.7428,8727,0
+TRSG.US,D,20240926,000000,2.61,2.73,2.6,2.73,6066,0
+TRSG.US,D,20240927,000000,2.6,2.65,2.51,2.55,7629,0
+TRSG.US,D,20240930,000000,2.53,2.77,2.53,2.61,7276,0
+TRSG.US,D,20241001,000000,2.62,2.78,2.55,2.71,7634,0
+TRSG.US,D,20241002,000000,2.7,2.7834,2.5287,2.78,7477,0
+TRSG.US,D,20241003,000000,2.61,2.76,2.51,2.701,5727,0
+TRSG.US,D,20241004,000000,2.61,2.7855,2.5,2.5,8889,0
+TRSG.US,D,20241007,000000,2.5,2.65,2.5,2.5,12241,0
+TRSG.US,D,20241008,000000,2.595,2.6686,2.4,2.59,27511,0
+TRSG.US,D,20241009,000000,2.5,2.724,2.5,2.51,9463,0
+TRSG.US,D,20241010,000000,2.51,2.605,2.5,2.51,8231,0
+TRSG.US,D,20241011,000000,2.51,2.56,2.5,2.54,2900,0
+TRSG.US,D,20241014,000000,2.54,2.74,2.51,2.51,7522,0
+TRSG.US,D,20241015,000000,2.53,2.53,2.53,2.53,317,0
+TRSG.US,D,20241016,000000,2.52,2.52,2.52,2.52,1490,0
+TRSG.US,D,20241017,000000,2.635,2.74,2.635,2.74,1369,0
+TRSG.US,D,20241021,000000,2.54,2.64,2.54,2.64,334,0
+TRSG.US,D,20241022,000000,2.59,2.75,2.53,2.75,3904,0
+TRSG.US,D,20241023,000000,2.6071,2.75,2.6,2.6,4603,0
+TRSG.US,D,20241024,000000,2.54,3.7,2.5,2.55,142227,0
+TRSG.US,D,20241025,000000,2.6473,2.755,2.5,2.5,8162,0
+TRSG.US,D,20241028,000000,2.5,2.57,2.3,2.3,10999,0
+TRSG.US,D,20241029,000000,2.34,2.4,2.15,2.32,7597,0
+TRSG.US,D,20241030,000000,2.25,2.38,2.16,2.33,11618,0
+TRSG.US,D,20241031,000000,2.2,2.38,2.2,2.225,14207,0
+TRSG.US,D,20241101,000000,2.3199,2.43,2.26,2.35,12943,0
+TRSG.US,D,20241104,000000,2.4,2.61,2.4,2.4,6645,0
+TRSG.US,D,20241105,000000,2.4147,2.465,2.33,2.4,6311,0
+TRSG.US,D,20241106,000000,2.2101,2.5,2.2101,2.28,29229,0
+TRSG.US,D,20241107,000000,2.4861,2.5,2.3162,2.5,3050,0
+TRSG.US,D,20241108,000000,2.37,2.45,2.21,2.3,9871,0
+TRSG.US,D,20241111,000000,2.28,2.4,2.27,2.3,2870,0
+TRSG.US,D,20241112,000000,2.5,2.5,2.43,2.43,11476,0
+TRSG.US,D,20241113,000000,2.1692,2.27,2.12,2.1301,8453,0
+TRSG.US,D,20241114,000000,2.19,2.3201,2.18,2.28,2466,0
+TRSG.US,D,20241115,000000,2.16,2.16,2.1216,2.15,1286,0
+TRSG.US,D,20241118,000000,2.22,2.27,2.16,2.22,1864,0
+TRSG.US,D,20241119,000000,2.21,2.35,2.12,2.28,22850,0
+TRSG.US,D,20241120,000000,2.34,2.35,2.15,2.31,2041,0
+TRSG.US,D,20241121,000000,2.2142,2.32,2.16,2.16,4185,0
+TRSG.US,D,20241122,000000,2.25,2.35,2.25,2.35,6164,0
+TRSG.US,D,20241125,000000,2.16,2.45,2.14,2.36,19898,0
+TRSG.US,D,20241126,000000,2.69,3.45,2.69,3.04,128646,0
+TRSG.US,D,20241127,000000,3.02,3.08,2.6,2.8,54708,0
+TRSG.US,D,20241129,000000,2.845,2.85,2.659,2.77,4765,0
+TRSG.US,D,20241202,000000,2.89,2.89,2.5,2.55,11433,0
+TRSG.US,D,20241203,000000,2.56,2.95,2.45,2.95,9874,0
+TRSG.US,D,20241204,000000,2.7,2.8,2.61,2.6698,4776,0
+TRSG.US,D,20241205,000000,2.66,2.66,2.56,2.65,3992,0
+TRSG.US,D,20241206,000000,2.5915,2.62,2.45,2.45,2946,0
+TRSG.US,D,20241209,000000,2.76,2.8,2.51,2.6,10468,0
+TRSG.US,D,20241210,000000,2.5,2.6,2.4,2.6,6532,0
+TRSG.US,D,20241211,000000,2.51,2.57,2.47,2.47,5733,0
+TRSG.US,D,20241212,000000,2.4,2.55,2.301,2.4,6595,0
+TRSG.US,D,20241213,000000,2.32,2.41,2.2,2.33,12559,0
+TRSG.US,D,20241216,000000,2.5,2.5,2.38,2.5,5862,0
+TRSG.US,D,20241217,000000,2.3,2.39,2.3,2.39,1880,0
+TRSG.US,D,20241218,000000,2.3,2.31,2.19,2.3,18808,0
+TRSG.US,D,20241219,000000,2.24,2.3,2.24,2.27,32249,0
+TRSG.US,D,20241220,000000,2.29,2.29,2.18,2.18,4521,0
+TRSG.US,D,20241223,000000,2.2,2.27,2.19,2.21,9661,0
+TRSG.US,D,20241224,000000,2.32,2.6,2.2,2.26,46777,0
+TRSG.US,D,20241226,000000,2.33,2.55,2.26,2.46,50325,0
+TRSG.US,D,20241227,000000,2.39,2.49,2.13,2.229,54995,0
+TRSG.US,D,20241230,000000,2.3,2.3,2.13,2.18,11969,0
+TRSG.US,D,20241231,000000,2.26,2.26,1.93,2.2,81565,0
+TRSG.US,D,20250102,000000,2.21,2.25,2.21,2.25,3237,0
+TRSG.US,D,20250103,000000,2.14,2.19,2.1,2.1,3249,0
+TRSG.US,D,20250106,000000,2.21,2.29,2.08,2.08,11241,0
+TRSG.US,D,20250107,000000,2.2,2.2,2,2.13,15219,0
+TRSG.US,D,20250108,000000,2.07,2.09,2.04,2.04,6286,0
+TRSG.US,D,20250110,000000,2.0701,2.1051,1.9801,2.03,18768,0
+TRSG.US,D,20250113,000000,2.07,2.07,2,2.07,1488,0
+TRSG.US,D,20250114,000000,2.05,2.05,2.05,2.05,396,0
+TRSG.US,D,20250115,000000,1.95,2.1115,1.95,1.9701,4310,0
+TRSG.US,D,20250116,000000,1.95,2.07,1.95,1.97,2186,0
+TRSG.US,D,20250117,000000,1.9702,2.0544,1.9701,2.0322,2073,0
+TRSG.US,D,20250121,000000,2,2.05,1.91,1.912,5613,0
+TRSG.US,D,20250122,000000,2.06,2.06,2.06,2.06,435,0
+TRSG.US,D,20250123,000000,2.09,2.12,2.0521,2.06,4731,0
+TRSG.US,D,20250124,000000,2.02,2.0699,2.02,2.0699,2289,0
+TRSG.US,D,20250127,000000,2.1019,2.1816,2.09,2.09,22778,0
+TRSG.US,D,20250128,000000,2.09,2.23,2,2.23,7190,0
+TRSG.US,D,20250129,000000,2.11,2.11,2.09,2.09,2373,0
+TRSG.US,D,20250130,000000,2,2.2298,1.94,2.02,3651,0
+TRSG.US,D,20250203,000000,1.91,1.95,1.91,1.95,1857,0
+TRSG.US,D,20250204,000000,2.0174,2.0174,2.0174,2.0174,2259,0
+TRSG.US,D,20250205,000000,1.95,1.95,1.95,1.95,570,0
+TRSG.US,D,20250206,000000,1.98,2.05,1.98,2.05,2268,0
+TRSG.US,D,20250207,000000,2.05,2.05,2,2,2134,0
+TRSG.US,D,20250210,000000,2.23,2.23,1.92,1.92,1644,0
+TRSG.US,D,20250211,000000,2.01,2.01,2,2,2243,0
+TRSG.US,D,20250212,000000,1.97,1.97,1.95,1.95,3288,0
+TRSG.US,D,20250213,000000,1.92,1.92,1.92,1.92,1111,0
+TRSG.US,D,20250218,000000,1.92,1.92,1.92,1.92,464,0
+TRSG.US,D,20250219,000000,1.995,1.995,1.91,1.91,826,0
+TRSG.US,D,20250221,000000,1.91,1.93,1.91,1.91,1302,0
+TRSG.US,D,20250224,000000,2.19,2.19,1.9452,2.035,1829,0
+TRSG.US,D,20250225,000000,2.06,2.15,1.88,1.96,28536,0
+TRSG.US,D,20250226,000000,1.9,1.9,1.8,1.8,2526,0
+TRSG.US,D,20250227,000000,1.83,1.83,1.83,1.83,468,0
+TRSG.US,D,20250228,000000,1.7744,1.7744,1.71,1.72,3204,0
+TRSG.US,D,20250303,000000,1.72,1.7285,1.62,1.66,11306,0
+TRSG.US,D,20250304,000000,1.56,1.66,1.56,1.62,6236,0
+TRSG.US,D,20250305,000000,1.59,1.59,1.58,1.58,632,0
+TRSG.US,D,20250306,000000,1.86,1.86,1.83,1.83,384,0
+TRSG.US,D,20250307,000000,1.89,1.89,1.89,1.89,1530,0
+TRSG.US,D,20250310,000000,1.75,1.88,1.58,1.6558,8066,0
+TRSG.US,D,20250311,000000,1.59,1.87,1.59,1.64,8132,0
+TRSG.US,D,20250312,000000,1.65,1.88,1.58,1.74,7278,0
+TRSG.US,D,20250313,000000,1.6,1.75,1.5815,1.5815,2685,0
+TRSG.US,D,20250314,000000,1.86,1.87,1.5101,1.63,10359,0
+TRSG.US,D,20250317,000000,1.54,1.558,1.51,1.52,25767,0
+TRSG.US,D,20250318,000000,1.4601,1.47,1.43,1.43,29669,0
+TRSG.US,D,20250319,000000,1.43,1.43,1.23,1.2301,15075,0
+TRSG.US,D,20250320,000000,1.25,1.2867,1.2,1.2442,22014,0
+TRSG.US,D,20250321,000000,1.15,1.15,1.02,1.02,20601,0
+TRSG.US,D,20250324,000000,1.03,2.48,1,2.05,2729142,0
+TRSG.US,D,20250325,000000,1.84,1.91,1.51,1.76,377559,0
+TRSG.US,D,20250326,000000,1.63,1.8999,1.56,1.735,84381,0
+TRSG.US,D,20250327,000000,1.66,1.74,1.56,1.6,48806,0
+TRSG.US,D,20250328,000000,1.641,2.2999,1.61,1.85,72060,0
+TRSG.US,D,20250331,000000,1.96,2.1992,1.6,1.625,136290,0
+TRSG.US,D,20250401,000000,1.63,1.7999,1.6,1.63,52236,0
+TRSG.US,D,20250402,000000,1.6,1.74,1.56,1.59,90066,0
+TRSG.US,D,20250403,000000,1.57,1.71,1.45,1.69,56681,0
+TRSG.US,D,20250404,000000,1.61,1.69,1.23,1.44,128923,0
+TRSG.US,D,20250407,000000,1.4,1.57,1.32,1.45,25147,0
+TRSG.US,D,20250408,000000,1.44,1.73,1.44,1.61,69081,0
+TRSG.US,D,20250409,000000,1.5151,1.61,1.5,1.61,8145,0
+TRSG.US,D,20250410,000000,1.6024,1.7,1.5788,1.64,16500,0
+TRSG.US,D,20250411,000000,1.69,1.69,1.6,1.68,7970,0
+TRSG.US,D,20250414,000000,1.62,1.66,1.5,1.59,17960,0
+TRSG.US,D,20250415,000000,1.56,1.5988,1.52,1.52,13381,0
+TRSG.US,D,20250416,000000,1.58,1.59,1.5,1.53,11490,0
+TRSG.US,D,20250417,000000,1.57,1.74,1.53,1.582,37057,0
+TRSG.US,D,20250421,000000,1.68,1.68,1.49,1.5892,11568,0
+TRSG.US,D,20250422,000000,1.54,1.61,1.45,1.5,30155,0
+TRSG.US,D,20250423,000000,1.55,1.5985,1.45,1.51,15662,0
+TRSG.US,D,20250424,000000,1.55,1.82,1.5007,1.7,72390,0
+TRSG.US,D,20250425,000000,1.74,1.88,1.62,1.74,37324,0
+TRSG.US,D,20250428,000000,1.68,1.7699,1.62,1.7,31274,0
+TRSG.US,D,20250429,000000,1.65,1.95,1.63,1.89,75912,0
+TRSG.US,D,20250430,000000,1.8,1.88,1.6713,1.72,44700,0
+TRSG.US,D,20250501,000000,1.86,1.86,1.66,1.77,13540,0
+TRSG.US,D,20250502,000000,1.88,1.88,1.7,1.82,18766,0
+TRSG.US,D,20250505,000000,1.81,1.88,1.41,1.76,99332,0
+TRSG.US,D,20250506,000000,1.71,1.86,1.63,1.7627,18870,0
+TRSG.US,D,20250507,000000,1.82,1.82,1.6808,1.7485,3120,0
+TRSG.US,D,20250508,000000,1.72,1.8,1.68,1.7773,5389,0
+TRSG.US,D,20250509,000000,1.7,1.81,1.69,1.7918,5690,0
+TRSG.US,D,20250512,000000,1.7349,1.8499,1.72,1.8,20132,0
+TRSG.US,D,20250513,000000,1.85,1.85,1.78,1.828,21962,0
+TRSG.US,D,20250514,000000,1.89,1.9253,1.79,1.89,18355,0
+TRSG.US,D,20250515,000000,1.85,1.94,1.85,1.9,17112,0
+TRSG.US,D,20250516,000000,1.9,2,1.85,1.9,13458,0
+TRSG.US,D,20250519,000000,1.85,1.94,1.81,1.936,8853,0
+TRSG.US,D,20250520,000000,1.92,1.96,1.88,1.9,936,0
+TRSG.US,D,20250521,000000,1.96,1.97,1.76,1.8,17023,0
+TRSG.US,D,20250522,000000,1.89,1.8999,1.83,1.8897,1390,0
+TRSG.US,D,20250523,000000,1.96,1.96,1.84,1.94,4337,0
+TRSG.US,D,20250527,000000,1.94,1.95,1.85,1.9399,3615,0
+TRSG.US,D,20250528,000000,1.89,1.93,1.8,1.9099,5812,0
+TRSG.US,D,20250529,000000,1.9008,1.94,1.8457,1.91,4111,0
+TRSG.US,D,20250530,000000,1.94,1.94,1.88,1.8957,2470,0
+TRSG.US,D,20250602,000000,1.85,1.94,1.72,1.739,10639,0
+TRSG.US,D,20250603,000000,1.76,1.84,1.66,1.7999,36110,0
+TRSG.US,D,20250604,000000,1.75,1.8299,1.72,1.7988,8210,0
+TRSG.US,D,20250605,000000,1.66,1.8099,1.64,1.78,6066,0
+TRSG.US,D,20250606,000000,1.78,1.82,1.7287,1.7899,6652,0
+TRSG.US,D,20250609,000000,1.83,1.83,1.739,1.7999,4469,0
+TRSG.US,D,20250610,000000,1.7526,1.82,1.745,1.8143,7655,0
+TRSG.US,D,20250611,000000,1.76,1.7999,1.73,1.7999,9571,0
+TRSG.US,D,20250612,000000,1.7909,1.81,1.709,1.795,10956,0
+TRSG.US,D,20250613,000000,1.72,1.8199,1.7,1.8199,1443,0
+TRSG.US,D,20250616,000000,1.765,1.8299,1.7093,1.7998,1675,0
+TRSG.US,D,20250617,000000,1.7066,1.8116,1.7066,1.75,4255,0
+TRSG.US,D,20250618,000000,1.71,1.7418,1.68,1.698,16327,0
+TRSG.US,D,20250620,000000,1.7,1.7401,1.67,1.69,3137,0
+TRSG.US,D,20250623,000000,1.66,1.71,1.62,1.6482,7278,0
+TRSG.US,D,20250624,000000,1.69,1.69,1.59,1.6312,21665,0
+TRSG.US,D,20250625,000000,1.63,1.6341,1.63,1.6341,515,0
+TRSG.US,D,20250626,000000,1.6295,1.63,1.61,1.6299,2958,0
+TRSG.US,D,20250630,000000,1.6336,1.66,1.58,1.6299,12436,0
+TRSG.US,D,20250701,000000,1.58,1.6535,1.57,1.62,5712,0
+TRSG.US,D,20250702,000000,1.6168,1.73,1.58,1.73,5065,0
+TRSG.US,D,20250703,000000,1.6,1.69,1.6,1.69,357,0
+TRSG.US,D,20250707,000000,1.61,1.8,1.61,1.7506,4036,0
+TRSG.US,D,20250708,000000,1.68,1.6984,1.6,1.64,3186,0
+TRSG.US,D,20250709,000000,1.64,1.6832,1.64,1.6832,831,0
+TRSG.US,D,20250711,000000,1.73,1.73,1.7,1.7,1192,0
+TRSG.US,D,20250714,000000,1.68,1.68,1.63,1.68,691,0
+TRSG.US,D,20250715,000000,1.62,1.7654,1.62,1.7308,4377,0
+TRSG.US,D,20250716,000000,1.69,1.7,1.63,1.6699,2494,0
+TRSG.US,D,20250717,000000,1.63,1.65,1.59,1.6148,5518,0
+TRSG.US,D,20250718,000000,1.57,1.62,1.55,1.5829,1906,0
+TRSG.US,D,20250721,000000,1.6292,1.7555,1.55,1.74,3959,0
+TRSG.US,D,20250722,000000,1.78,1.98,1.63,1.8189,57354,0
+TRSG.US,D,20250723,000000,1.76,1.95,1.73,1.8199,14789,0
+TRSG.US,D,20250724,000000,1.7216,1.8784,1.72,1.7729,4841,0
+TRSG.US,D,20250725,000000,1.76,1.76,1.65,1.7499,2099,0
+TRSG.US,D,20250728,000000,1.7,1.7887,1.65,1.7609,3316,0
+TRSG.US,D,20250729,000000,1.6734,1.7999,1.6611,1.75,1736,0
+TRSG.US,D,20250730,000000,1.69,1.715,1.66,1.715,891,0
+TRSG.US,D,20250731,000000,1.66,1.7599,1.66,1.7399,2102,0
+TRSG.US,D,20250801,000000,1.67,1.7151,1.67,1.7151,1057,0
+TRSG.US,D,20250804,000000,1.71,1.71,1.65,1.6951,4432,0
+TRSG.US,D,20250805,000000,1.65,1.6899,1.65,1.6899,922,0
+TRSG.US,D,20250806,000000,1.66,1.68,1.65,1.68,1270,0
+TRSG.US,D,20250807,000000,1.68,1.69,1.64,1.68,6196,0
+TRSG.US,D,20250808,000000,1.65,1.6898,1.64,1.6898,1316,0
+TRSG.US,D,20250811,000000,1.71,1.73,1.64,1.6921,11518,0
+TRSG.US,D,20250812,000000,1.6597,1.73,1.64,1.7199,4039,0
+TRSG.US,D,20250813,000000,1.65,1.68,1.61,1.66,23258,0
+TRSG.US,D,20250815,000000,1.66,1.6842,1.65,1.6842,619,0
+TRSG.US,D,20250818,000000,1.65,1.7041,1.625,1.65,2968,0
+TRSG.US,D,20250819,000000,1.63,1.6894,1.61,1.6894,975,0
+TRSG.US,D,20250820,000000,1.6444,1.6754,1.6444,1.6754,597,0
+TRSG.US,D,20250821,000000,1.64,1.68,1.64,1.6654,1073,0
+TRSG.US,D,20250822,000000,1.64,1.68,1.63,1.68,3927,0
+TRSG.US,D,20250825,000000,1.65,1.67,1.64,1.6675,3166,0
+TRSG.US,D,20250826,000000,1.64,1.6699,1.63,1.6699,1901,0
+TRSG.US,D,20250827,000000,1.64,1.6625,1.6299,1.6553,4320,0
+TRSG.US,D,20250828,000000,1.63,1.64,1.6,1.64,2745,0
+TRSG.US,D,20250829,000000,1.6399,1.67,1.63,1.6699,5491,0
+TRSG.US,D,20250904,000000,1.64,1.6599,1.64,1.6599,3040,0
+TRSG.US,D,20250905,000000,1.64,1.66,1.63,1.66,1314,0
+TRSG.US,D,20250908,000000,1.63,1.8,1.6,1.76,18925,0
+TRSG.US,D,20250909,000000,1.7098,1.8,1.68,1.76,28597,0
+TRSG.US,D,20250910,000000,1.8,1.93,1.54,1.66,3191649,0
+TRSG.US,D,20250911,000000,1.6,1.73,1.6,1.62,121096,0
+TRSG.US,D,20250912,000000,1.62,1.6999,1.6,1.6,36811,0
+TRSG.US,D,20250915,000000,1.65,1.77,1.59,1.67,36281,0
+TRSG.US,D,20250916,000000,1.6116,1.65,1.61,1.65,21476,0
+TRSG.US,D,20250917,000000,1.61,1.6102,1.47,1.53,46104,0
+TRSG.US,D,20250918,000000,1.51,1.51,1.41,1.4575,29193,0
+TRSG.US,D,20250919,000000,1.42,1.5,1.42,1.5,15952,0
+TRSG.US,D,20250922,000000,1.51,1.51,1.44,1.47,6665,0
+TRSG.US,D,20250923,000000,1.4,1.47,1.4,1.46,15523,0
+TRSG.US,D,20250924,000000,1.462,1.462,1.4021,1.44,8438,0
+TRSG.US,D,20250925,000000,1.43,1.43,1.4,1.4,6772,0
+TRSG.US,D,20250926,000000,1.4,1.4,1.37,1.39,162027,0
+TRSG.US,D,20250929,000000,1.42,1.448,1.3608,1.43,24379,0
+TRSG.US,D,20250930,000000,1.41,1.45,1.36,1.44,14999,0
+TRSG.US,D,20251001,000000,1.53,1.53,1.3839,1.4735,35027,0
+TRSG.US,D,20251002,000000,1.39,1.48,1.39,1.48,8091,0
+TRSG.US,D,20251003,000000,1.38,1.44,1.38,1.44,5480,0
+TRSG.US,D,20251006,000000,1.4,1.438,1.3801,1.41,8985,0
+TRSG.US,D,20251007,000000,1.3649,1.43,1.3649,1.43,5957,0
+TRSG.US,D,20251008,000000,1.43,1.43,1.38,1.39,3068,0
+TRSG.US,D,20251009,000000,1.4,1.425,1.36,1.38,10005,0
+TRSG.US,D,20251010,000000,1.42,1.42,1.36,1.38,5932,0
+TRSG.US,D,20251013,000000,1.35,1.38,1.31,1.32,6390,0
+TRSG.US,D,20251014,000000,1.33,1.47,1.32,1.45,60887,0
+TRSG.US,D,20251015,000000,1.45,1.51,1.41,1.41,9280,0
+TRSG.US,D,20251016,000000,1.42,1.49,1.4001,1.41,3195,0
+TRSG.US,D,20251017,000000,1.3759,1.53,1.36,1.49,26818,0
+TRSG.US,D,20251020,000000,1.49,1.49,1.44,1.455,2319,0
+TRSG.US,D,20251021,000000,1.4351,1.49,1.3906,1.48,10025,0
+TRSG.US,D,20251022,000000,1.44,1.48,1.41,1.48,9992,0
+TRSG.US,D,20251023,000000,1.4106,1.48,1.3605,1.453,17947,0
+TRSG.US,D,20251024,000000,1.4,1.47,1.4,1.4,6296,0
+TRSG.US,D,20251027,000000,1.47,1.47,1.4495,1.45,1221,0
+TRSG.US,D,20251028,000000,1.4414,1.47,1.41,1.46,2425,0
+TRSG.US,D,20251029,000000,1.44,1.44,1.4,1.4399,13737,0
+TRSG.US,D,20251030,000000,1.4,1.4348,1.38,1.4299,5105,0
+TRSG.US,D,20251031,000000,1.4135,1.4499,1.395,1.42,1550,0
+TRSG.US,D,20251103,000000,1.4001,1.4499,1.4001,1.43,3947,0
+TRSG.US,D,20251104,000000,1.39,1.4055,1.39,1.4,831,0
+TRSG.US,D,20251105,000000,1.3906,1.4199,1.39,1.4,3463,0
+TRSG.US,D,20251106,000000,1.39,1.3901,1.35,1.3806,6111,0
+TRSG.US,D,20251107,000000,1.36,1.4299,1.35,1.37,8621,0
+TRSG.US,D,20251110,000000,1.4,1.4299,1.4,1.4299,516,0
+TRSG.US,D,20251111,000000,1.3869,1.39,1.3835,1.39,3298,0
+TRSG.US,D,20251112,000000,1.3831,1.4299,1.37,1.4,3139,0
+TRSG.US,D,20251113,000000,1.4,1.4,1.29,1.3499,7627,0
+TRSG.US,D,20251114,000000,1.26,1.35,1.255,1.28,3941,0
+TRSG.US,D,20251117,000000,1.29,1.3799,1.29,1.3799,3768,0
+TRSG.US,D,20251118,000000,1.32,1.3547,1.32,1.3547,802,0
+TRSG.US,D,20251119,000000,1.34,1.34,1.26,1.3297,3180,0
+TRSG.US,D,20251120,000000,1.285,1.3299,1.24,1.3197,3139,0
+TRSG.US,D,20251121,000000,1.27,1.3199,1.27,1.312,2637,0
+TRSG.US,D,20251124,000000,1.28,1.31,1.2466,1.2846,27352,0
+TRSG.US,D,20251125,000000,1.28,1.3899,1.28,1.33,6943,0
+TRSG.US,D,20251128,000000,1.2704,1.3499,1.2704,1.3,658,0
+TRSG.US,D,20251201,000000,1.3,1.3,1.255,1.2877,1257,0
+TRSG.US,D,20251202,000000,1.2871,1.2999,1.22,1.25,14736,0
+TRSG.US,D,20251204,000000,1.1748,1.2883,1.1748,1.25,1836,0
+TRSG.US,D,20251205,000000,1.22,1.2752,1.18,1.2655,8255,0
+TRSG.US,D,20251208,000000,1.1811,1.2999,1.1805,1.2799,8044,0
+TRSG.US,D,20251210,000000,1.18,1.2565,1.18,1.2565,187655,0
+TRSG.US,D,20251211,000000,1.16,1.2454,1.08,1.17,51205,0
+TRSG.US,D,20251212,000000,1.16,1.22,1.12,1.2199,1844,0
+TRSG.US,D,20251215,000000,1.1865,1.1865,1.1,1.18,11215,0
+TRSG.US,D,20251216,000000,1.17,1.1799,1.0801,1.1706,2651,0
+TRSG.US,D,20251217,000000,1.0983,1.1699,1.0956,1.16,3724,0
+TRSG.US,D,20251218,000000,1.08,1.15,1.08,1.08,5710,0
+TRSG.US,D,20251219,000000,1.05,1.1799,1.03,1.1484,6203,0
+TRSG.US,D,20251222,000000,1.03,1.1309,1.03,1.03,6035,0
+TRSG.US,D,20251223,000000,1.0299,1.35,1.0299,1.11,70296,0
+TRSG.US,D,20251224,000000,1.14,1.14,1.0678,1.08,15665,0
+TRSG.US,D,20251226,000000,1.06,1.2099,1.04,1.13,3209,0
+TRSG.US,D,20251229,000000,1.11,1.1897,1.1,1.1897,3403,0
+TRSG.US,D,20251230,000000,1.15,1.1662,1.08,1.08,9830,0
+TRSG.US,D,20251231,000000,1.09,1.1165,1.09,1.1165,1769,0
+TRSG.US,D,20260105,000000,1.05,1.2199,1.05,1.135,10486,0
+TRSG.US,D,20260106,000000,1.12,1.1731,1.12,1.1731,956,0
+TRSG.US,D,20260107,000000,1.13,1.1799,1.085,1.09,11401,0
+TRSG.US,D,20260108,000000,1.1,1.22,1.1,1.1843,12153,0
+TRSG.US,D,20260109,000000,1.15,1.21,1.08,1.18,14330,0
+TRSG.US,D,20260112,000000,1.07,1.1994,1.07,1.176,561,0
+TRSG.US,D,20260113,000000,1.28,1.28,1.12,1.2288,10674,0
+TRSG.US,D,20260114,000000,1.19,1.2299,1.1,1.16,3920,0
+TRSG.US,D,20260115,000000,1.18,1.2799,1.1006,1.24,7578,0
+TRSG.US,D,20260116,000000,1.1235,1.2034,1.0899,1.17,19811,0
+TRSG.US,D,20260120,000000,1.19,1.19,1.14,1.1899,653,0
+TRSG.US,D,20260121,000000,1.135,1.1899,1.135,1.18,665,0
+TRSG.US,D,20260123,000000,1.175,1.2,1.175,1.2,514,0
+TRSG.US,D,20260127,000000,1.1912,1.1912,1.19,1.19,312,0
+TRSG.US,D,20260129,000000,1.15,1.21,1.15,1.21,3004,0
+TRSG.US,D,20260130,000000,1.12,1.22,1.102,1.2,14431,0
+TRSG.US,D,20260202,000000,1.2,1.2,1.14,1.17,2737,0
+TRSG.US,D,20260203,000000,1.1039,1.18,1.1039,1.1499,2954,0
+TRSG.US,D,20260204,000000,1.1,1.1899,1.0955,1.1899,1046,0
+TRSG.US,D,20260205,000000,1.17,1.19,1.1,1.18,15468,0
+TRSG.US,D,20260206,000000,1.17,1.18,1.13,1.17,3515,0
+TRSG.US,D,20260209,000000,1.16,1.17,1.1302,1.16,3434,0
+TRSG.US,D,20260210,000000,1.1,1.16,1.1,1.15,3548,0
+TRSG.US,D,20260211,000000,1.11,1.15,1.11,1.15,6729,0
+TRSG.US,D,20260212,000000,1.1156,1.15,1.1101,1.15,1443,0
+TRSG.US,D,20260213,000000,1.15,1.2094,1.14,1.178,12216,0
+TRSG.US,D,20260217,000000,1.125,1.19,1.125,1.17,11722,0
+TRSG.US,D,20260218,000000,1.17,1.19,1.13,1.17,8707,0

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

@@ -0,0 +1,1704 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRVI.US,D,20190507,000000,9.5,9.6,7.18,7.89,1366878,0
+TRVI.US,D,20190508,000000,8.29,8.6,7.85,8.23,251892,0
+TRVI.US,D,20190509,000000,8.46,8.66,7.9,8.1,263507,0
+TRVI.US,D,20190510,000000,7.96,8.32,7.79,8.27,70132,0
+TRVI.US,D,20190513,000000,7.95,8,7.56,7.98,53636,0
+TRVI.US,D,20190514,000000,7.7,8.9,7.7,8.9,108897,0
+TRVI.US,D,20190515,000000,9.1,9.1,8.155,8.68,76539,0
+TRVI.US,D,20190516,000000,8.78,8.9851,8.18,8.6,40589,0
+TRVI.US,D,20190517,000000,8.41,8.9771,8.22,8.78,34740,0
+TRVI.US,D,20190520,000000,8.94,9,8.5,9,141649,0
+TRVI.US,D,20190521,000000,9.25,9.25,8.52,9.03,154593,0
+TRVI.US,D,20190522,000000,8.93,9.14,8.3616,8.9,149838,0
+TRVI.US,D,20190523,000000,8.52,9.18,8.37,8.66,58977,0
+TRVI.US,D,20190524,000000,9.19,9.235,8.63,9.02,29449,0
+TRVI.US,D,20190528,000000,9.23,9.24,8.5074,8.83,64319,0
+TRVI.US,D,20190529,000000,8.89,8.9999,8.4,8.97,76119,0
+TRVI.US,D,20190530,000000,8.87,9.75,8.795,9.11,122227,0
+TRVI.US,D,20190531,000000,9.25,10,8.85,9.99,215082,0
+TRVI.US,D,20190603,000000,10.01,10.62,9.75,10.12,228630,0
+TRVI.US,D,20190604,000000,10.24,10.34,9.28,9.94,143355,0
+TRVI.US,D,20190605,000000,9.9,10.4167,9.25,9.66,60973,0
+TRVI.US,D,20190606,000000,9.57,9.94,9.4,9.41,29581,0
+TRVI.US,D,20190607,000000,9.53,9.85,9.28,9.29,59872,0
+TRVI.US,D,20190610,000000,9.25,9.375,7.55,7.8,106057,0
+TRVI.US,D,20190611,000000,7.82,8.625,7.5811,8.14,43655,0
+TRVI.US,D,20190612,000000,8.06,8.4999,7.79,7.95,65571,0
+TRVI.US,D,20190613,000000,7.92,7.92,7.66,7.83,16328,0
+TRVI.US,D,20190614,000000,7.9,7.9,7.51,7.55,23938,0
+TRVI.US,D,20190617,000000,7.49,7.8623,5.69,7.66,50402,0
+TRVI.US,D,20190618,000000,7.89,8.43,7.7013,8.43,43667,0
+TRVI.US,D,20190619,000000,8.54,10.02,7.64,9.5,64300,0
+TRVI.US,D,20190620,000000,9.43,10,9,9,66568,0
+TRVI.US,D,20190621,000000,9.08,9.5,8.347,8.57,167704,0
+TRVI.US,D,20190624,000000,8.3049,8.87,8.06,8.23,18254,0
+TRVI.US,D,20190625,000000,8.31,8.44,7.9,7.9,20540,0
+TRVI.US,D,20190626,000000,8.69,8.69,7.81,7.93,32845,0
+TRVI.US,D,20190627,000000,7.46,8.42,7.45,7.9,11009,0
+TRVI.US,D,20190628,000000,7.88,8.41,7.5,7.5,49250,0
+TRVI.US,D,20190701,000000,7.66,8.05,7.04,7.25,78405,0
+TRVI.US,D,20190702,000000,7.3,7.51,7.14,7.49,7762,0
+TRVI.US,D,20190703,000000,7.6441,7.7,7.19,7.19,1987,0
+TRVI.US,D,20190705,000000,7.7425,7.85,7.5,7.79,2967,0
+TRVI.US,D,20190708,000000,7.8339,7.8339,7.5,7.5,17178,0
+TRVI.US,D,20190709,000000,7.535,7.535,7.3,7.3,1918,0
+TRVI.US,D,20190710,000000,7.8438,7.8438,7.2,7.47,2890,0
+TRVI.US,D,20190711,000000,7.4,7.84,7.21,7.21,9179,0
+TRVI.US,D,20190712,000000,7.3181,7.85,7.3181,7.4,4682,0
+TRVI.US,D,20190715,000000,7.6,7.6,7.17,7.21,2546,0
+TRVI.US,D,20190716,000000,7.08,7.42,6.86,7.1,4798,0
+TRVI.US,D,20190717,000000,6.87,7.21,6.87,7.1,6723,0
+TRVI.US,D,20190718,000000,7.04,7.18,6.4,6.4,9115,0
+TRVI.US,D,20190719,000000,6.39,7.51,6.39,6.5,14651,0
+TRVI.US,D,20190722,000000,6.6288,6.6288,6,6.24,7038,0
+TRVI.US,D,20190723,000000,6.125,6.77,6.091,6.61,10728,0
+TRVI.US,D,20190724,000000,5.99,6.96,5.99,6.05,6879,0
+TRVI.US,D,20190725,000000,6.3505,6.5037,5.75,5.98,47088,0
+TRVI.US,D,20190726,000000,6.2,6.35,5.7362,6.09,5173,0
+TRVI.US,D,20190729,000000,5.8396,6.14,5.8396,5.89,13370,0
+TRVI.US,D,20190730,000000,5.9,6.04,5.56,5.56,25017,0
+TRVI.US,D,20190731,000000,5.56,6.46,5.56,6.01,6057,0
+TRVI.US,D,20190801,000000,6.61,6.61,5.5,5.5,10809,0
+TRVI.US,D,20190802,000000,6.04,6.04,4.92,4.99,30198,0
+TRVI.US,D,20190805,000000,4.96,5.2539,4.44,4.44,7069,0
+TRVI.US,D,20190806,000000,5.39,5.39,4.72,4.89,3203,0
+TRVI.US,D,20190807,000000,5.23,5.23,4.5685,4.87,4785,0
+TRVI.US,D,20190808,000000,5.07,5.07,4.95,4.99,2731,0
+TRVI.US,D,20190809,000000,4.94,5.22,4.76,4.85,14246,0
+TRVI.US,D,20190812,000000,4.85,4.9,4.8208,4.9,1987,0
+TRVI.US,D,20190813,000000,5,5,4.44,4.55,13708,0
+TRVI.US,D,20190814,000000,4.51,4.86,4.51,4.86,4949,0
+TRVI.US,D,20190815,000000,4.75,5,4.04,4.4,11277,0
+TRVI.US,D,20190816,000000,4.5,4.65,4.42,4.64,9369,0
+TRVI.US,D,20190819,000000,4.65,4.65,4.5,4.62,2684,0
+TRVI.US,D,20190820,000000,4.57,5.25,4.57,4.78,21098,0
+TRVI.US,D,20190821,000000,4.8,5,4.6459,5,3020,0
+TRVI.US,D,20190822,000000,4.9,5.23,4.8,5.23,8536,0
+TRVI.US,D,20190823,000000,5.17,5.17,4.32,4.8,15296,0
+TRVI.US,D,20190826,000000,4.67,5.14,4.67,5.14,3115,0
+TRVI.US,D,20190828,000000,4.64,4.99,4.64,4.99,1498,0
+TRVI.US,D,20190829,000000,5,5.37,4.6,4.82,2639,0
+TRVI.US,D,20190830,000000,4.8,5.5242,4.8,4.96,4392,0
+TRVI.US,D,20190903,000000,4.87,4.87,4.05,4.2,15416,0
+TRVI.US,D,20190904,000000,4.2,4.5,4.2,4.5,2345,0
+TRVI.US,D,20190905,000000,4.53,5.9707,4.5,4.5,76242,0
+TRVI.US,D,20190906,000000,4.55,5.07,4.5,4.81,10369,0
+TRVI.US,D,20190909,000000,5,5.02,4.78,5,14955,0
+TRVI.US,D,20190910,000000,5,5,4.85,4.91,7214,0
+TRVI.US,D,20190911,000000,4.91,5.02,4.81,4.85,8675,0
+TRVI.US,D,20190912,000000,4.84,5,4.63,4.75,34329,0
+TRVI.US,D,20190913,000000,4.73,4.77,4.55,4.67,7362,0
+TRVI.US,D,20190916,000000,4.53,4.5723,4.53,4.57,1607,0
+TRVI.US,D,20190917,000000,4.61,4.66,4.39,4.39,32164,0
+TRVI.US,D,20190918,000000,4.44,5.34,4.4,4.79,8391,0
+TRVI.US,D,20190919,000000,4.7,5.12,4.6807,4.7,10434,0
+TRVI.US,D,20190920,000000,4.63,5.5599,4.5101,4.65,7291,0
+TRVI.US,D,20190923,000000,4.65,4.79,4.2107,4.4,34648,0
+TRVI.US,D,20190924,000000,4.6,4.65,4.26,4.39,9703,0
+TRVI.US,D,20190925,000000,4.43,4.43,4.198,4.26,5138,0
+TRVI.US,D,20190926,000000,4.73,4.73,4.2,4.2,2522,0
+TRVI.US,D,20190927,000000,4.4,4.76,4.34,4.59,3130,0
+TRVI.US,D,20190930,000000,4.56,4.59,4.38,4.5,9436,0
+TRVI.US,D,20191001,000000,4.53,4.65,4.4,4.5,7510,0
+TRVI.US,D,20191002,000000,4.43,4.55,4.3,4.31,6685,0
+TRVI.US,D,20191003,000000,4.33,4.49,4.1,4.12,8023,0
+TRVI.US,D,20191004,000000,4.349,4.349,4.3422,4.3422,2206,0
+TRVI.US,D,20191007,000000,4.1,4.15,4.05,4.08,15480,0
+TRVI.US,D,20191008,000000,4.0841,4.1,4.0841,4.1,476,0
+TRVI.US,D,20191009,000000,4.06,4.06,3.68,3.68,3806,0
+TRVI.US,D,20191010,000000,3.66,3.8,3.26,3.32,4563,0
+TRVI.US,D,20191011,000000,3.52,4.99,3.47,4.45,18987,0
+TRVI.US,D,20191014,000000,4.6755,4.74,4.46,4.7,4599,0
+TRVI.US,D,20191015,000000,4.4084,4.44,3.7542,3.955,22067,0
+TRVI.US,D,20191016,000000,3.99,4.29,3.7,4.05,5258,0
+TRVI.US,D,20191017,000000,4.05,4.07,3.75,3.79,23459,0
+TRVI.US,D,20191018,000000,3.8,3.9,3.5294,3.88,5892,0
+TRVI.US,D,20191021,000000,3.7972,3.855,3.6774,3.85,9060,0
+TRVI.US,D,20191022,000000,3.85,4.0455,3.6613,3.75,6695,0
+TRVI.US,D,20191023,000000,3.7,3.79,3.6,3.7,8332,0
+TRVI.US,D,20191024,000000,3.71,3.9331,3.42,3.7,35067,0
+TRVI.US,D,20191025,000000,3.4311,3.7,3.4311,3.67,2378,0
+TRVI.US,D,20191028,000000,3.845,3.845,3.62,3.69,101000,0
+TRVI.US,D,20191029,000000,3.72,3.72,3.34,3.34,16901,0
+TRVI.US,D,20191030,000000,3.4,3.6,3.07,3.09,13783,0
+TRVI.US,D,20191031,000000,3.07,3.3922,2.7444,2.95,5862,0
+TRVI.US,D,20191101,000000,2.94,3.2,2.78,2.78,17366,0
+TRVI.US,D,20191104,000000,2.7919,2.98,2.65,2.98,8951,0
+TRVI.US,D,20191105,000000,3.03,3.38,3.03,3.2586,7435,0
+TRVI.US,D,20191106,000000,3.2,3.8,3.118,3.45,25091,0
+TRVI.US,D,20191107,000000,3.51,4.04,3.06,3.38,21562,0
+TRVI.US,D,20191108,000000,3.49,3.85,3.49,3.623,16209,0
+TRVI.US,D,20191111,000000,3.6,3.85,3.554,3.8,12120,0
+TRVI.US,D,20191112,000000,3.81,3.81,3.6,3.6425,4530,0
+TRVI.US,D,20191113,000000,3.66,4,3.55,3.75,14281,0
+TRVI.US,D,20191114,000000,3.75,4.1598,3.655,3.9,24434,0
+TRVI.US,D,20191115,000000,4.3,4.6832,3.9014,4.2071,15102,0
+TRVI.US,D,20191118,000000,4.64,4.6673,4.05,4.1794,30401,0
+TRVI.US,D,20191119,000000,4.18,4.37,4.1163,4.355,2760,0
+TRVI.US,D,20191120,000000,4.2,4.4713,3.9231,4.11,8001,0
+TRVI.US,D,20191121,000000,4.15,4.37,4.03,4.25,1860,0
+TRVI.US,D,20191122,000000,4.3225,4.3225,4.04,4.15,3130,0
+TRVI.US,D,20191125,000000,4.1,4.1699,3.705,3.8017,12869,0
+TRVI.US,D,20191126,000000,3.771,3.771,3.5,3.5,13797,0
+TRVI.US,D,20191127,000000,3.6488,3.6488,3.26,3.2935,13300,0
+TRVI.US,D,20191129,000000,3.46,3.52,3.25,3.52,7593,0
+TRVI.US,D,20191202,000000,3.57,3.8695,3.36,3.57,5181,0
+TRVI.US,D,20191203,000000,3.58,3.715,3.365,3.42,36340,0
+TRVI.US,D,20191204,000000,3.3,3.685,3.3,3.58,8844,0
+TRVI.US,D,20191205,000000,3.9944,3.9944,3.554,3.9,2037,0
+TRVI.US,D,20191206,000000,3.73,3.75,3.6003,3.63,1649,0
+TRVI.US,D,20191209,000000,3.96,4,3.52,3.6,6997,0
+TRVI.US,D,20191210,000000,3.63,3.63,3.32,3.4973,8983,0
+TRVI.US,D,20191211,000000,3.76,3.76,3.76,3.76,440,0
+TRVI.US,D,20191212,000000,4.19,4.19,3.73,3.76,19017,0
+TRVI.US,D,20191213,000000,3.54,4.01,3.25,3.4,14692,0
+TRVI.US,D,20191216,000000,3.69,3.77,3.4192,3.7634,3154,0
+TRVI.US,D,20191217,000000,3.75,3.75,3.6,3.6,7686,0
+TRVI.US,D,20191218,000000,3.66,3.845,3.66,3.68,6551,0
+TRVI.US,D,20191219,000000,3.48,3.73,3.46,3.57,5632,0
+TRVI.US,D,20191220,000000,3.6,3.95,3.5367,3.83,10181,0
+TRVI.US,D,20191223,000000,3.88,3.88,3.7098,3.75,5547,0
+TRVI.US,D,20191224,000000,3.6461,3.75,3.58,3.607,9422,0
+TRVI.US,D,20191226,000000,3.71,3.7507,3.41,3.65,15235,0
+TRVI.US,D,20191227,000000,3.52,3.72,3.5,3.72,2232,0
+TRVI.US,D,20191230,000000,3.65,3.75,3.3502,3.75,9465,0
+TRVI.US,D,20191231,000000,3.54,4.0476,3.54,3.75,4247,0
+TRVI.US,D,20200102,000000,3.74,3.75,3.6544,3.75,2199,0
+TRVI.US,D,20200103,000000,3.74,5.3005,3.73,4.2838,57522,0
+TRVI.US,D,20200106,000000,4.49,4.8858,4.0281,4.372,20944,0
+TRVI.US,D,20200107,000000,4.46,4.6,4.3,4.3759,4579,0
+TRVI.US,D,20200108,000000,4.48,4.5868,4.2396,4.41,6350,0
+TRVI.US,D,20200109,000000,4.56,5.1697,4.49,5.1697,74877,0
+TRVI.US,D,20200110,000000,5.25,5.37,5,5.23,10406,0
+TRVI.US,D,20200113,000000,5.35,5.6819,5.2,5.2,15819,0
+TRVI.US,D,20200114,000000,5.4,5.6603,4.55,5.01,14080,0
+TRVI.US,D,20200115,000000,5.25,5.6731,4.7272,5.3,12475,0
+TRVI.US,D,20200116,000000,5.0979,5.35,5.0979,5.35,3283,0
+TRVI.US,D,20200117,000000,5.37,5.3881,5.03,5.33,5820,0
+TRVI.US,D,20200121,000000,5.1,5.23,5.0001,5.2,5736,0
+TRVI.US,D,20200122,000000,5.0252,5.17,5.024,5.17,1212,0
+TRVI.US,D,20200123,000000,4.96,5.09,4.6205,4.99,6957,0
+TRVI.US,D,20200124,000000,5.18,5.18,4.7182,5.18,10651,0
+TRVI.US,D,20200127,000000,4.84,5.23,4.84,4.86,1889,0
+TRVI.US,D,20200128,000000,5.14,5.14,5.14,5.14,360,0
+TRVI.US,D,20200129,000000,5.08,5.37,4.7277,5.34,7263,0
+TRVI.US,D,20200130,000000,5.0323,5.25,4.7943,5.25,3338,0
+TRVI.US,D,20200131,000000,5.03,5.14,4.78,4.98,10278,0
+TRVI.US,D,20200203,000000,4.85,4.88,4.6298,4.67,2545,0
+TRVI.US,D,20200204,000000,4.8755,4.8755,4.6495,4.6495,1691,0
+TRVI.US,D,20200205,000000,4.89,5.38,4.89,5.38,1204,0
+TRVI.US,D,20200206,000000,5.11,5.2579,5.11,5.2579,900,0
+TRVI.US,D,20200210,000000,5.31,5.31,5.0468,5.31,1256,0
+TRVI.US,D,20200211,000000,5.1466,5.22,5.0033,5.22,781,0
+TRVI.US,D,20200212,000000,5.36,5.38,4.82,5.0413,4689,0
+TRVI.US,D,20200213,000000,5.22,5.5,5.22,5.5,1523,0
+TRVI.US,D,20200214,000000,5.0443,5.2,5.0443,5.16,1321,0
+TRVI.US,D,20200218,000000,5.15,5.3867,5.15,5.2,1750,0
+TRVI.US,D,20200219,000000,5.9,5.9,5.47,5.5634,3452,0
+TRVI.US,D,20200220,000000,5.5,5.73,5.5,5.73,2760,0
+TRVI.US,D,20200221,000000,5.85,5.89,5.41,5.5,4341,0
+TRVI.US,D,20200224,000000,5.9,5.9,5.51,5.8659,7051,0
+TRVI.US,D,20200225,000000,5.81,5.81,5.253,5.73,3276,0
+TRVI.US,D,20200226,000000,5.3,5.8,5.05,5.8,13178,0
+TRVI.US,D,20200227,000000,5.5,5.5,5.12,5.5,4199,0
+TRVI.US,D,20200228,000000,5.1033,5.19,4.62,5.19,4477,0
+TRVI.US,D,20200303,000000,5.04,5.04,4.939,4.94,858,0
+TRVI.US,D,20200304,000000,5.0061,5.0061,5.0061,5.0061,329,0
+TRVI.US,D,20200305,000000,4.57,4.63,4.57,4.63,774,0
+TRVI.US,D,20200306,000000,4.93,5.13,4.93,5,2475,0
+TRVI.US,D,20200309,000000,4.9,4.9,4.0101,4.665,1685,0
+TRVI.US,D,20200310,000000,4.2,4.2,3.8594,3.9,1600,0
+TRVI.US,D,20200311,000000,3.4,3.51,3.16,3.2,2209,0
+TRVI.US,D,20200312,000000,2.06,3.52,2.06,3.35,11096,0
+TRVI.US,D,20200313,000000,3.0327,3.0327,2.44,2.5,18058,0
+TRVI.US,D,20200316,000000,3.1807,4.39,3.0797,3.7076,17162,0
+TRVI.US,D,20200317,000000,3.72,5.52,3.72,4.09,47345,0
+TRVI.US,D,20200318,000000,4.17,4.551,2.01,3.2454,17293,0
+TRVI.US,D,20200319,000000,3.65,4.3954,3.65,3.73,11218,0
+TRVI.US,D,20200320,000000,3.73,3.7478,2.803,2.97,4217,0
+TRVI.US,D,20200323,000000,3.3,3.3,2.33,2.36,15717,0
+TRVI.US,D,20200324,000000,2.01,2.8205,2.01,2.59,4336,0
+TRVI.US,D,20200325,000000,2.464,2.71,2.3357,2.63,10134,0
+TRVI.US,D,20200326,000000,2.98,2.98,2.2311,2.637,8214,0
+TRVI.US,D,20200327,000000,2.26,2.6299,2.25,2.3,5064,0
+TRVI.US,D,20200330,000000,2.4465,2.95,1.33,1.71,97343,0
+TRVI.US,D,20200331,000000,2.19,6,1.95,3.29,3334815,0
+TRVI.US,D,20200401,000000,2.75,3.53,2.5,3.14,227251,0
+TRVI.US,D,20200402,000000,2.92,3.22,2.6501,2.66,55571,0
+TRVI.US,D,20200403,000000,3.19,3.48,2.5,2.7,32048,0
+TRVI.US,D,20200406,000000,3.17,3.17,2.56,2.65,24513,0
+TRVI.US,D,20200407,000000,2.7,2.8,2.4,2.6799,26900,0
+TRVI.US,D,20200408,000000,2.74,2.825,2.4,2.5913,23717,0
+TRVI.US,D,20200409,000000,2.5101,2.76,2.5,2.7,37875,0
+TRVI.US,D,20200413,000000,2.73,2.78,2.5576,2.72,21664,0
+TRVI.US,D,20200414,000000,2.9,3.04,2.77,2.99,27264,0
+TRVI.US,D,20200415,000000,3.08,3.1,2.8,2.855,19604,0
+TRVI.US,D,20200416,000000,2.99,2.99,2.6,2.65,22323,0
+TRVI.US,D,20200417,000000,2.86,2.89,2.6,2.72,48835,0
+TRVI.US,D,20200420,000000,2.88,2.88,2.61,2.7499,18276,0
+TRVI.US,D,20200421,000000,2.73,2.78,2.67,2.74,16620,0
+TRVI.US,D,20200422,000000,2.7,2.7362,2.6,2.64,25077,0
+TRVI.US,D,20200423,000000,2.64,2.75,2.6,2.7,25118,0
+TRVI.US,D,20200424,000000,2.8,2.9795,2.7292,2.88,61469,0
+TRVI.US,D,20200427,000000,2.79,2.94,2.7122,2.93,30530,0
+TRVI.US,D,20200428,000000,3.008,3.03,2.79,2.93,46729,0
+TRVI.US,D,20200429,000000,2.9,3.03,2.72,2.86,37735,0
+TRVI.US,D,20200430,000000,2.95,2.9797,2.85,2.87,17034,0
+TRVI.US,D,20200501,000000,2.96,2.96,2.61,2.69,22360,0
+TRVI.US,D,20200504,000000,2.87,2.9,2.5,2.51,30125,0
+TRVI.US,D,20200505,000000,2.51,2.82,2.51,2.71,13106,0
+TRVI.US,D,20200506,000000,2.82,2.9,2.6,2.65,14282,0
+TRVI.US,D,20200507,000000,2.6,2.7112,2.6,2.665,24163,0
+TRVI.US,D,20200508,000000,2.6992,2.75,2.645,2.65,12771,0
+TRVI.US,D,20200511,000000,2.65,2.84,2.65,2.79,28246,0
+TRVI.US,D,20200512,000000,2.87,2.87,2.78,2.85,33441,0
+TRVI.US,D,20200513,000000,2.87,2.99,2.76,2.81,126113,0
+TRVI.US,D,20200514,000000,2.78,2.917,2.72,2.8,17388,0
+TRVI.US,D,20200515,000000,2.8,2.825,2.695,2.81,34262,0
+TRVI.US,D,20200518,000000,2.8,2.903,2.66,2.76,21656,0
+TRVI.US,D,20200519,000000,2.8,2.8,2.66,2.66,16840,0
+TRVI.US,D,20200520,000000,2.75,2.8399,2.68,2.7,29301,0
+TRVI.US,D,20200521,000000,2.83,2.8597,2.66,2.66,77233,0
+TRVI.US,D,20200522,000000,2.63,2.81,2.63,2.7,18110,0
+TRVI.US,D,20200526,000000,2.82,2.82,2.69,2.69,7690,0
+TRVI.US,D,20200527,000000,2.69,2.7958,2.63,2.77,43540,0
+TRVI.US,D,20200528,000000,2.81,2.96,2.73,2.77,256157,0
+TRVI.US,D,20200529,000000,2.97,3,2.7,2.74,290543,0
+TRVI.US,D,20200601,000000,2.81,3.59,2.68,3.4,540209,0
+TRVI.US,D,20200602,000000,3.69,3.71,3.14,3.6,350223,0
+TRVI.US,D,20200603,000000,3.8,4,3.45,3.76,237425,0
+TRVI.US,D,20200604,000000,3.725,4.3968,3.3501,4.25,222254,0
+TRVI.US,D,20200605,000000,4.08,4.77,3.91,4.43,247385,0
+TRVI.US,D,20200608,000000,4.4,4.74,3.82,4.02,168142,0
+TRVI.US,D,20200609,000000,4.21,4.24,3.7218,4.01,93674,0
+TRVI.US,D,20200610,000000,4.04,4.18,3.84,4.16,55320,0
+TRVI.US,D,20200611,000000,4,4.1,3.7,4.1,125143,0
+TRVI.US,D,20200612,000000,4.05,4.54,3.8001,4.54,60073,0
+TRVI.US,D,20200615,000000,4.47,4.93,3.9,4.91,100100,0
+TRVI.US,D,20200616,000000,4.89,5.3005,4.63,5.15,137138,0
+TRVI.US,D,20200617,000000,5.16,5.7991,4.91,5.4,76772,0
+TRVI.US,D,20200618,000000,5.4,6,4.76,5.61,62206,0
+TRVI.US,D,20200619,000000,5.66,6.1,5.03,5.375,101918,0
+TRVI.US,D,20200622,000000,5.5,5.9499,5.15,5.74,31863,0
+TRVI.US,D,20200623,000000,5.71,5.74,5.3,5.74,41562,0
+TRVI.US,D,20200624,000000,5.7,5.84,5.3,5.48,33648,0
+TRVI.US,D,20200625,000000,5.47,6,5.0827,5.8,68272,0
+TRVI.US,D,20200626,000000,5.265,6.05,5.265,6.05,108878,0
+TRVI.US,D,20200629,000000,5.52,7.5,5.38,6.87,153689,0
+TRVI.US,D,20200630,000000,7.04,7.54,6.56,6.58,59351,0
+TRVI.US,D,20200701,000000,6.6,7.48,6.4528,6.98,83799,0
+TRVI.US,D,20200702,000000,7.1,8.15,6.8,7.615,53864,0
+TRVI.US,D,20200706,000000,7.86,8.49,6.7,6.98,139300,0
+TRVI.US,D,20200707,000000,7.04,7.1207,5.068,5.49,186752,0
+TRVI.US,D,20200708,000000,5.99,6,5.18,5.49,110715,0
+TRVI.US,D,20200709,000000,5.41,5.68,4.92,5.47,65876,0
+TRVI.US,D,20200710,000000,5.46,6.06,5.2001,5.82,103930,0
+TRVI.US,D,20200713,000000,5.85,5.99,4.72,4.92,102276,0
+TRVI.US,D,20200714,000000,5.25,5.34,4.88,5.14,65388,0
+TRVI.US,D,20200715,000000,5.15,5.45,4.95,5.37,69136,0
+TRVI.US,D,20200716,000000,5.33,5.5,4.85,5.43,52323,0
+TRVI.US,D,20200717,000000,5.42,5.42,5.1144,5.28,23774,0
+TRVI.US,D,20200720,000000,5.14,5.2599,4.99,5.15,53445,0
+TRVI.US,D,20200721,000000,5.19,5.22,4.7501,4.94,27103,0
+TRVI.US,D,20200722,000000,5,5.2,4.83,5.18,47670,0
+TRVI.US,D,20200723,000000,5.1,5.39,5.035,5.34,68292,0
+TRVI.US,D,20200724,000000,5.34,5.885,5.06,5.21,46108,0
+TRVI.US,D,20200727,000000,5.25,5.3316,4.96,5.1,34437,0
+TRVI.US,D,20200728,000000,5.05,5.45,4.93,5.15,53681,0
+TRVI.US,D,20200729,000000,5.04,5.125,4.91,5.05,12848,0
+TRVI.US,D,20200730,000000,5.05,5.05,4.74,4.845,10020,0
+TRVI.US,D,20200731,000000,4.79,5.0299,4.51,4.97,27437,0
+TRVI.US,D,20200803,000000,4.89,4.975,4.27,4.27,17738,0
+TRVI.US,D,20200804,000000,4.5263,4.6999,4.28,4.46,10216,0
+TRVI.US,D,20200805,000000,4.2342,4.63,4.2342,4.63,31107,0
+TRVI.US,D,20200806,000000,4.59,4.59,4.3,4.3,16136,0
+TRVI.US,D,20200807,000000,4.37,4.56,4.32,4.45,10415,0
+TRVI.US,D,20200810,000000,4.57,4.97,4.3101,4.86,29553,0
+TRVI.US,D,20200811,000000,5.27,8.5,5.2093,5.82,2427319,0
+TRVI.US,D,20200812,000000,6.24,6.99,6.1,6.6,419254,0
+TRVI.US,D,20200813,000000,6.24,6.3401,5.3801,5.66,204314,0
+TRVI.US,D,20200814,000000,6.21,6.7272,5.36,5.86,104569,0
+TRVI.US,D,20200817,000000,5.95,5.9922,4.95,5.24,207301,0
+TRVI.US,D,20200818,000000,5.14,5.14,4.95,5.01,65633,0
+TRVI.US,D,20200819,000000,5.09,5.2789,4.98,5.08,44947,0
+TRVI.US,D,20200820,000000,5.05,5.0879,4.86,4.98,66521,0
+TRVI.US,D,20200821,000000,5.04,5.04,4.5618,4.78,36848,0
+TRVI.US,D,20200824,000000,4.71,4.7163,3.7,3.74,117071,0
+TRVI.US,D,20200825,000000,3.8,4.7299,3.8,4.17,104775,0
+TRVI.US,D,20200826,000000,4.21,4.215,4.01,4.15,17417,0
+TRVI.US,D,20200827,000000,4.1,4.1041,3.81,3.92,69204,0
+TRVI.US,D,20200828,000000,3.91,4.12,3.91,4.1,93340,0
+TRVI.US,D,20200831,000000,4.09,4.1999,3.9,4.03,17704,0
+TRVI.US,D,20200901,000000,3.94,4.1445,3.35,3.5,180628,0
+TRVI.US,D,20200902,000000,3.59,3.72,3.59,3.7,25185,0
+TRVI.US,D,20200903,000000,3.6,3.67,3.35,3.56,50854,0
+TRVI.US,D,20200904,000000,3.7,3.7499,3.355,3.61,49524,0
+TRVI.US,D,20200908,000000,3.52,3.78,3.2766,3.65,36430,0
+TRVI.US,D,20200909,000000,3.69,3.69,3.49,3.58,15114,0
+TRVI.US,D,20200910,000000,3.52,3.75,3.43,3.7275,24119,0
+TRVI.US,D,20200911,000000,3.69,3.7212,3.5,3.65,18977,0
+TRVI.US,D,20200914,000000,3.62,3.88,3.5,3.86,57183,0
+TRVI.US,D,20200915,000000,3.87,3.95,3.8,3.85,24233,0
+TRVI.US,D,20200916,000000,3.91,3.91,3.71,3.73,13288,0
+TRVI.US,D,20200917,000000,3.675,3.75,3.51,3.64,26370,0
+TRVI.US,D,20200918,000000,3.67,4.03,3.6,4.02,92212,0
+TRVI.US,D,20200921,000000,3.97,3.97,3.6701,3.94,37849,0
+TRVI.US,D,20200922,000000,3.95,3.98,3.71,3.91,33199,0
+TRVI.US,D,20200923,000000,3.83,4.035,3.8221,3.92,53176,0
+TRVI.US,D,20200924,000000,3.93,3.99,3.75,3.79,15001,0
+TRVI.US,D,20200925,000000,3.82,3.91,3.76,3.9,12159,0
+TRVI.US,D,20200928,000000,3.8747,4.08,3.87,4.0191,20526,0
+TRVI.US,D,20200929,000000,4.1,4.1,3.8901,4.02,51772,0
+TRVI.US,D,20200930,000000,3.8701,4.065,3.8701,4.03,18249,0
+TRVI.US,D,20201001,000000,3.98,4.09,3.9402,3.99,6227,0
+TRVI.US,D,20201002,000000,3.995,3.995,3.88,3.91,15611,0
+TRVI.US,D,20201005,000000,3.85,3.9,3.75,3.89,23900,0
+TRVI.US,D,20201006,000000,3.83,3.94,3.795,3.86,38117,0
+TRVI.US,D,20201007,000000,3.79,3.9,3.779,3.87,14974,0
+TRVI.US,D,20201008,000000,3.84,3.915,3.78,3.9,21022,0
+TRVI.US,D,20201009,000000,3.83,3.8892,3.75,3.85,10952,0
+TRVI.US,D,20201012,000000,3.8907,3.8971,3.77,3.77,4655,0
+TRVI.US,D,20201013,000000,3.81,3.85,3.6,3.7,20070,0
+TRVI.US,D,20201014,000000,3.63,3.7707,3.6118,3.65,12890,0
+TRVI.US,D,20201015,000000,3.65,3.665,3.3601,3.49,18963,0
+TRVI.US,D,20201016,000000,3.55,3.6,3.27,3.49,61319,0
+TRVI.US,D,20201019,000000,3.4966,3.52,3.425,3.5,19678,0
+TRVI.US,D,20201020,000000,3.65,3.65,3.43,3.49,11780,0
+TRVI.US,D,20201021,000000,3.45,3.58,3.4453,3.48,30777,0
+TRVI.US,D,20201022,000000,3.44,3.52,3.42,3.47,10666,0
+TRVI.US,D,20201023,000000,3.5,3.5195,3.44,3.48,6777,0
+TRVI.US,D,20201026,000000,3.49,3.5902,3.28,3.345,12303,0
+TRVI.US,D,20201027,000000,3.34,3.35,3.25,3.31,15851,0
+TRVI.US,D,20201028,000000,3.21,3.29,3.02,3.13,8823,0
+TRVI.US,D,20201029,000000,3.331,3.35,3.18,3.18,7164,0
+TRVI.US,D,20201030,000000,3.3182,3.421,3.12,3.22,8810,0
+TRVI.US,D,20201102,000000,3.29,3.34,3.2062,3.33,4379,0
+TRVI.US,D,20201103,000000,3.4033,3.49,3.29,3.4,7885,0
+TRVI.US,D,20201104,000000,3.4215,3.48,3.37,3.39,3371,0
+TRVI.US,D,20201105,000000,3.39,3.4,3.2407,3.4,2914,0
+TRVI.US,D,20201106,000000,3.3355,3.3355,3.17,3.24,10210,0
+TRVI.US,D,20201109,000000,3.51,3.51,3.21,3.36,7674,0
+TRVI.US,D,20201110,000000,3.42,3.5,3.22,3.32,11562,0
+TRVI.US,D,20201111,000000,3.4233,3.975,3.4133,3.816,72491,0
+TRVI.US,D,20201112,000000,3.83,3.8842,3.4,3.5,28460,0
+TRVI.US,D,20201113,000000,3.415,3.7692,3.02,3.36,44398,0
+TRVI.US,D,20201116,000000,3.4384,3.4384,3.2763,3.32,10527,0
+TRVI.US,D,20201117,000000,3.31,3.35,2.98,3.1,29341,0
+TRVI.US,D,20201118,000000,3.07,3.215,3.07,3.12,10104,0
+TRVI.US,D,20201119,000000,3.17,3.3338,2.9,3,45153,0
+TRVI.US,D,20201120,000000,3.12,3.2299,3.02,3.04,14695,0
+TRVI.US,D,20201123,000000,2.99,3.2333,2.99,3.04,21033,0
+TRVI.US,D,20201124,000000,3.04,3.1,3.02,3.06,22475,0
+TRVI.US,D,20201125,000000,3.0699,3.11,3.06,3.09,5654,0
+TRVI.US,D,20201127,000000,3.05,3.1759,3.01,3.085,21461,0
+TRVI.US,D,20201130,000000,3.13,3.13,3.03,3.05,30485,0
+TRVI.US,D,20201201,000000,3.06,3.1,2.99,3.03,6809,0
+TRVI.US,D,20201202,000000,3.1,3.1,2.94,3,63334,0
+TRVI.US,D,20201203,000000,3.0155,3.05,2.95,3.01,25118,0
+TRVI.US,D,20201204,000000,3.05,3.1,3,3.05,41154,0
+TRVI.US,D,20201207,000000,3.1,3.1,2.95,3.005,26907,0
+TRVI.US,D,20201208,000000,3,3.0199,2.9663,2.97,18355,0
+TRVI.US,D,20201209,000000,2.9664,3,2.69,2.86,23546,0
+TRVI.US,D,20201210,000000,2.86,3.5,2.86,3.165,294187,0
+TRVI.US,D,20201211,000000,3.3,3.4199,3.07,3.13,40952,0
+TRVI.US,D,20201214,000000,3.08,3.135,2.51,2.93,202407,0
+TRVI.US,D,20201215,000000,2.95,2.97,2.885,2.97,30037,0
+TRVI.US,D,20201216,000000,2.9954,2.9999,2.932,2.94,21694,0
+TRVI.US,D,20201217,000000,3.29,3.29,2.82,2.95,60013,0
+TRVI.US,D,20201218,000000,3,3,2.85,2.86,17969,0
+TRVI.US,D,20201221,000000,2.98,2.98,2.83,2.94,54262,0
+TRVI.US,D,20201222,000000,2.94,2.9555,2.5,2.7,177166,0
+TRVI.US,D,20201223,000000,2.86,2.86,2.6,2.67,122717,0
+TRVI.US,D,20201224,000000,2.84,2.84,2.65,2.79,57865,0
+TRVI.US,D,20201228,000000,2.86,3,2.62,2.685,132114,0
+TRVI.US,D,20201229,000000,2.66,2.8,2.53,2.65,99798,0
+TRVI.US,D,20201230,000000,2.65,2.7,2.47,2.54,112498,0
+TRVI.US,D,20201231,000000,2.54,2.58,2.4,2.42,125281,0
+TRVI.US,D,20210104,000000,2.51,2.68,2.4798,2.65,97275,0
+TRVI.US,D,20210105,000000,2.7,2.9899,2.67,2.955,117003,0
+TRVI.US,D,20210106,000000,2.95,2.99,2.75,2.86,102582,0
+TRVI.US,D,20210107,000000,2.84,2.9134,2.84,2.91,21851,0
+TRVI.US,D,20210108,000000,2.96,2.9948,2.9,2.93,31759,0
+TRVI.US,D,20210111,000000,2.82,2.95,2.82,2.91,38171,0
+TRVI.US,D,20210112,000000,2.93,3.0678,2.93,3,62422,0
+TRVI.US,D,20210113,000000,3.02,3.07,2.95,3,31996,0
+TRVI.US,D,20210114,000000,3.01,3.035,2.9989,3,26643,0
+TRVI.US,D,20210115,000000,3.02,3.0499,2.97,3.01,41777,0
+TRVI.US,D,20210119,000000,3.08,3.0951,3.01,3.02,40609,0
+TRVI.US,D,20210120,000000,3.01,3.375,2.62,2.89,646957,0
+TRVI.US,D,20210121,000000,2.93,3.03,2.93,3.01,104563,0
+TRVI.US,D,20210122,000000,2.96,3.0273,2.91,2.97,95454,0
+TRVI.US,D,20210125,000000,3.01,3.3499,2.96,3.31,430456,0
+TRVI.US,D,20210126,000000,3.35,3.3599,3.15,3.17,152770,0
+TRVI.US,D,20210127,000000,3.11,3.18,2.93,2.93,136790,0
+TRVI.US,D,20210128,000000,2.97,3.12,2.97,3.03,99283,0
+TRVI.US,D,20210129,000000,3.03,3.1099,2.9701,2.98,80926,0
+TRVI.US,D,20210201,000000,2.98,3.08,2.95,3.03,70649,0
+TRVI.US,D,20210202,000000,3,3.14,3,3.1,128629,0
+TRVI.US,D,20210203,000000,3.11,3.185,3.01,3.05,131847,0
+TRVI.US,D,20210204,000000,3.1,3.49,3.1,3.36,542844,0
+TRVI.US,D,20210205,000000,3.47,3.47,3.17,3.39,312973,0
+TRVI.US,D,20210208,000000,3.49,3.64,3.3,3.55,288486,0
+TRVI.US,D,20210209,000000,3.55,3.59,3.35,3.43,146708,0
+TRVI.US,D,20210210,000000,3.43,3.5,3.12,3.3,188859,0
+TRVI.US,D,20210211,000000,3.28,3.37,3.15,3.17,124533,0
+TRVI.US,D,20210212,000000,3.21,3.3,3.14,3.24,90150,0
+TRVI.US,D,20210216,000000,3.27,3.2999,3.17,3.25,138614,0
+TRVI.US,D,20210217,000000,3.26,3.26,3.1601,3.21,75895,0
+TRVI.US,D,20210218,000000,3.13,3.21,2.98,2.995,173793,0
+TRVI.US,D,20210219,000000,3.05,3.12,2.96,3.07,62765,0
+TRVI.US,D,20210222,000000,3.01,3.08,2.9,2.99,85674,0
+TRVI.US,D,20210223,000000,2.89,2.94,2.7,2.83,94646,0
+TRVI.US,D,20210224,000000,2.9,2.99,2.86,2.9,53010,0
+TRVI.US,D,20210225,000000,2.85,2.93,2.76,2.86,115497,0
+TRVI.US,D,20210226,000000,2.93,2.93,2.77,2.82,61772,0
+TRVI.US,D,20210301,000000,2.93,2.98,2.87,2.9,43299,0
+TRVI.US,D,20210302,000000,2.94,3.02,2.89,2.93,99902,0
+TRVI.US,D,20210303,000000,2.91,2.91,2.68,2.72,71312,0
+TRVI.US,D,20210304,000000,2.71,2.78,2.2,2.36,289911,0
+TRVI.US,D,20210305,000000,2.36,2.42,2.13,2.38,114604,0
+TRVI.US,D,20210308,000000,2.37,2.55,2.32,2.52,73595,0
+TRVI.US,D,20210309,000000,2.56,2.61,2.5,2.6,78992,0
+TRVI.US,D,20210310,000000,2.6,2.67,2.58,2.64,34063,0
+TRVI.US,D,20210311,000000,2.68,2.74,2.65,2.74,78114,0
+TRVI.US,D,20210312,000000,2.71,2.73,2.61,2.7,28502,0
+TRVI.US,D,20210315,000000,2.73,2.89,2.63,2.88,80332,0
+TRVI.US,D,20210316,000000,2.8405,2.89,2.76,2.78,46957,0
+TRVI.US,D,20210317,000000,2.79,2.84,2.67,2.8,27882,0
+TRVI.US,D,20210318,000000,2.82,2.95,2.77,2.87,57328,0
+TRVI.US,D,20210319,000000,2.8,2.8648,2.69,2.75,114004,0
+TRVI.US,D,20210322,000000,2.86,2.89,2.75,2.82,28694,0
+TRVI.US,D,20210323,000000,2.8879,2.96,2.8,2.9,106580,0
+TRVI.US,D,20210324,000000,2.9,2.9,2.53,2.61,64163,0
+TRVI.US,D,20210325,000000,2.71,2.83,2.52,2.52,44052,0
+TRVI.US,D,20210326,000000,2.58,2.74,2.58,2.71,23226,0
+TRVI.US,D,20210329,000000,2.63,2.9,2.58,2.85,61090,0
+TRVI.US,D,20210330,000000,2.9,2.93,2.7501,2.86,26628,0
+TRVI.US,D,20210331,000000,2.77,2.85,2.62,2.71,36199,0
+TRVI.US,D,20210401,000000,2.72,2.81,2.67,2.75,16841,0
+TRVI.US,D,20210405,000000,2.82,2.8206,2.6801,2.76,15949,0
+TRVI.US,D,20210406,000000,2.62,2.8,2.58,2.75,50076,0
+TRVI.US,D,20210407,000000,2.69,2.77,2.64,2.64,16689,0
+TRVI.US,D,20210408,000000,2.72,2.72,2.58,2.58,7928,0
+TRVI.US,D,20210409,000000,2.58,2.63,2.51,2.61,22640,0
+TRVI.US,D,20210412,000000,2.65,2.7542,2.5401,2.7,13171,0
+TRVI.US,D,20210413,000000,2.6,2.73,2.5,2.53,85129,0
+TRVI.US,D,20210414,000000,2.5,2.53,2.495,2.495,31520,0
+TRVI.US,D,20210415,000000,2.49,2.5,2.4,2.4,19659,0
+TRVI.US,D,20210416,000000,2.4,2.4,2.3017,2.4,52010,0
+TRVI.US,D,20210419,000000,2.41,2.4792,2.26,2.34,59880,0
+TRVI.US,D,20210420,000000,2.3,2.315,2.21,2.25,24639,0
+TRVI.US,D,20210421,000000,2.26,2.4,2.26,2.35,18972,0
+TRVI.US,D,20210422,000000,2.36,2.4295,2.35,2.42,3424,0
+TRVI.US,D,20210423,000000,2.43,2.43,2.2417,2.34,13852,0
+TRVI.US,D,20210426,000000,2.36,2.4199,2.36,2.39,6283,0
+TRVI.US,D,20210427,000000,2.42,2.47,2.33,2.38,35889,0
+TRVI.US,D,20210428,000000,2.41,2.45,2.34,2.45,59727,0
+TRVI.US,D,20210429,000000,2.45,2.456,2.34,2.35,27118,0
+TRVI.US,D,20210430,000000,2.37,2.37,2.25,2.29,35374,0
+TRVI.US,D,20210503,000000,2.3494,2.35,2.24,2.24,18281,0
+TRVI.US,D,20210504,000000,2.21,2.23,2.18,2.23,30246,0
+TRVI.US,D,20210505,000000,2.2,2.25,2.15,2.15,41291,0
+TRVI.US,D,20210506,000000,2.13,2.16,2.05,2.05,64162,0
+TRVI.US,D,20210507,000000,2.05,2.11,2.05,2.1,18547,0
+TRVI.US,D,20210510,000000,2.08,2.19,2.08,2.18,17493,0
+TRVI.US,D,20210511,000000,2.1,2.1494,2.1,2.12,12851,0
+TRVI.US,D,20210512,000000,2.11,2.17,2.0976,2.15,12035,0
+TRVI.US,D,20210513,000000,2.12,2.12,2,2.01,75125,0
+TRVI.US,D,20210514,000000,2.03,2.1,1.94,2.06,67186,0
+TRVI.US,D,20210517,000000,2.085,2.085,2,2.01,41757,0
+TRVI.US,D,20210518,000000,2.05,2.15,2.04,2.08,84764,0
+TRVI.US,D,20210519,000000,2.0449,2.08,2,2.009,22938,0
+TRVI.US,D,20210520,000000,2.04,2.04,1.98,2,54839,0
+TRVI.US,D,20210521,000000,2.01,2.05,1.995,1.995,19257,0
+TRVI.US,D,20210524,000000,2.1199,2.1199,2,2.02,14044,0
+TRVI.US,D,20210525,000000,2.1399,2.1399,2.02,2.03,35786,0
+TRVI.US,D,20210526,000000,2.0373,2.05,2.02,2.05,14833,0
+TRVI.US,D,20210527,000000,2.08,2.14,2.03,2.11,39275,0
+TRVI.US,D,20210528,000000,2.14,2.14,2.07,2.13,19282,0
+TRVI.US,D,20210601,000000,2.17,2.2799,2.07,2.1,45325,0
+TRVI.US,D,20210602,000000,2.13,2.15,2.06,2.12,18898,0
+TRVI.US,D,20210603,000000,2.14,2.23,2.1143,2.23,8019,0
+TRVI.US,D,20210604,000000,2.25,2.25,2.1,2.1073,52793,0
+TRVI.US,D,20210607,000000,2.114,2.235,2.114,2.17,42375,0
+TRVI.US,D,20210608,000000,2.2,2.28,2.17,2.18,19245,0
+TRVI.US,D,20210609,000000,2.22,2.288,2.2,2.21,15254,0
+TRVI.US,D,20210610,000000,2.49,2.49,2.1702,2.2,89285,0
+TRVI.US,D,20210611,000000,2.25,2.27,2.2132,2.23,31691,0
+TRVI.US,D,20210614,000000,2.33,2.39,2.25,2.29,94617,0
+TRVI.US,D,20210615,000000,2.33,2.33,2.2,2.23,37960,0
+TRVI.US,D,20210616,000000,2.21,2.3873,2.21,2.25,104973,0
+TRVI.US,D,20210617,000000,2.27,2.31,2.16,2.18,973907,0
+TRVI.US,D,20210618,000000,2.17,2.205,2.04,2.04,79129,0
+TRVI.US,D,20210621,000000,2.12,2.15,2.04,2.04,73018,0
+TRVI.US,D,20210622,000000,2.25,2.25,2.03,2.05,44186,0
+TRVI.US,D,20210623,000000,2.18,2.18,2.08,2.18,101718,0
+TRVI.US,D,20210624,000000,2.18,2.5,2.15,2.33,358626,0
+TRVI.US,D,20210625,000000,2.3,2.44,2.0941,2.19,162674,0
+TRVI.US,D,20210628,000000,2.18,2.18,2.1,2.17,87592,0
+TRVI.US,D,20210629,000000,2.2,2.4448,2.15,2.22,106040,0
+TRVI.US,D,20210630,000000,2.19,2.31,2.16,2.25,79137,0
+TRVI.US,D,20210701,000000,2.21,2.27,2.14,2.14,118154,0
+TRVI.US,D,20210702,000000,2.15,2.2,2.11,2.15,106049,0
+TRVI.US,D,20210706,000000,2.23,2.24,2.15,2.18,63300,0
+TRVI.US,D,20210707,000000,2.15,2.17,1.97,2.15,106348,0
+TRVI.US,D,20210708,000000,2.1,2.1299,1.97,2.03,67250,0
+TRVI.US,D,20210709,000000,2.04,2.13,2.04,2.1,30013,0
+TRVI.US,D,20210712,000000,2.09,2.12,2,2.04,62383,0
+TRVI.US,D,20210713,000000,2.03,2.09,1.96,2.02,56010,0
+TRVI.US,D,20210714,000000,2.03,2.04,1.97,1.98,54824,0
+TRVI.US,D,20210715,000000,2,2,1.78,1.95,62967,0
+TRVI.US,D,20210716,000000,1.97,2,1.9274,1.97,23225,0
+TRVI.US,D,20210719,000000,2.03,2.03,1.87,1.93,56587,0
+TRVI.US,D,20210720,000000,1.94,2.015,1.9137,1.95,40379,0
+TRVI.US,D,20210721,000000,1.99,2.07,1.89,2,49193,0
+TRVI.US,D,20210722,000000,2.07,2.14,1.98,2.03,41837,0
+TRVI.US,D,20210723,000000,2.011,2.0855,1.95,1.98,17849,0
+TRVI.US,D,20210726,000000,1.88,2,1.79,1.9,49383,0
+TRVI.US,D,20210727,000000,1.99,1.99,1.81,1.88,21686,0
+TRVI.US,D,20210728,000000,1.8563,2.09,1.8563,1.888,9692,0
+TRVI.US,D,20210729,000000,1.91,2.02,1.9001,1.91,8428,0
+TRVI.US,D,20210730,000000,1.9,1.955,1.9,1.9,22731,0
+TRVI.US,D,20210802,000000,1.9599,1.99,1.9001,1.98,8649,0
+TRVI.US,D,20210803,000000,1.91,1.99,1.9,1.96,7822,0
+TRVI.US,D,20210804,000000,1.97,1.97,1.85,1.91,15527,0
+TRVI.US,D,20210805,000000,1.89,2.03,1.85,1.99,30864,0
+TRVI.US,D,20210806,000000,2.07,2.1,1.87,2.04,30004,0
+TRVI.US,D,20210809,000000,1.91,2,1.91,1.97,7144,0
+TRVI.US,D,20210810,000000,2.01,2.03,1.88,1.98,30835,0
+TRVI.US,D,20210811,000000,1.91,2.16,1.9,2.07,48072,0
+TRVI.US,D,20210812,000000,2.05,2.16,1.9431,2.1,27988,0
+TRVI.US,D,20210813,000000,2.07,2.087,1.95,2.015,35253,0
+TRVI.US,D,20210816,000000,1.97,2.01,1.82,1.87,35267,0
+TRVI.US,D,20210817,000000,1.95,1.956,1.82,1.92,18791,0
+TRVI.US,D,20210818,000000,1.89,1.9185,1.74,1.74,52147,0
+TRVI.US,D,20210819,000000,1.71,1.78,1.6,1.63,40579,0
+TRVI.US,D,20210820,000000,1.64,1.74,1.54,1.6499,46344,0
+TRVI.US,D,20210823,000000,1.71,1.7486,1.67,1.7,45883,0
+TRVI.US,D,20210824,000000,1.69,1.7,1.6604,1.67,37171,0
+TRVI.US,D,20210825,000000,1.65,1.85,1.65,1.71,28183,0
+TRVI.US,D,20210826,000000,1.73,1.8058,1.69,1.72,33737,0
+TRVI.US,D,20210827,000000,1.71,1.75,1.67,1.71,30977,0
+TRVI.US,D,20210830,000000,1.68,1.7808,1.62,1.62,56319,0
+TRVI.US,D,20210831,000000,1.63,1.72,1.55,1.66,107246,0
+TRVI.US,D,20210901,000000,1.76,1.78,1.6001,1.71,53230,0
+TRVI.US,D,20210902,000000,1.7,1.8502,1.66,1.69,72174,0
+TRVI.US,D,20210903,000000,1.66,1.745,1.6,1.6,63789,0
+TRVI.US,D,20210907,000000,1.6,1.6654,1.52,1.62,60369,0
+TRVI.US,D,20210908,000000,1.59,1.68,1.32,1.53,143295,0
+TRVI.US,D,20210909,000000,1.53,1.55,1.44,1.52,56238,0
+TRVI.US,D,20210910,000000,1.53,1.58,1.41,1.52,57771,0
+TRVI.US,D,20210913,000000,1.49,1.55,1.41,1.5,53964,0
+TRVI.US,D,20210914,000000,1.49,1.5,1.4,1.42,63318,0
+TRVI.US,D,20210915,000000,1.38,1.44,1.36,1.4,80148,0
+TRVI.US,D,20210916,000000,1.43,1.54,1.35,1.45,105416,0
+TRVI.US,D,20210917,000000,1.44,1.58,1.35,1.37,120761,0
+TRVI.US,D,20210920,000000,1.33,1.39,1.28,1.29,74828,0
+TRVI.US,D,20210921,000000,1.32,1.38,1.3,1.3,58840,0
+TRVI.US,D,20210922,000000,1.3,1.401,1.3,1.31,67701,0
+TRVI.US,D,20210923,000000,1.31,1.38,1.29,1.32,42172,0
+TRVI.US,D,20210924,000000,1.32,1.45,1.3,1.44,64633,0
+TRVI.US,D,20210927,000000,1.43,1.5499,1.33,1.5,177270,0
+TRVI.US,D,20210928,000000,1.5,1.52,1.36,1.38,133077,0
+TRVI.US,D,20210929,000000,1.39,1.4365,1.35,1.36,59500,0
+TRVI.US,D,20210930,000000,1.36,1.44,1.33,1.4,73374,0
+TRVI.US,D,20211001,000000,1.3,1.37,1.25,1.29,123953,0
+TRVI.US,D,20211004,000000,1.34,1.34,1.21,1.255,169552,0
+TRVI.US,D,20211005,000000,1.26,1.26,1.1917,1.24,129281,0
+TRVI.US,D,20211006,000000,1.24,1.2925,1.18,1.25,67528,0
+TRVI.US,D,20211007,000000,1.27,1.33,1.21,1.25,40075,0
+TRVI.US,D,20211008,000000,1.21,1.28,1.18,1.2,1572371,0
+TRVI.US,D,20211011,000000,1.53,1.65,1.31,1.5,12475519,0
+TRVI.US,D,20211012,000000,1.405,1.51,1.32,1.43,1669932,0
+TRVI.US,D,20211013,000000,1.33,1.41,1.31,1.31,851044,0
+TRVI.US,D,20211014,000000,1.34,1.34,1.26,1.28,628432,0
+TRVI.US,D,20211015,000000,1.25,1.29,1.25,1.29,223776,0
+TRVI.US,D,20211018,000000,1.26,1.28,1.17,1.18,503194,0
+TRVI.US,D,20211019,000000,1.15,1.29,1.1,1.19,669000,0
+TRVI.US,D,20211020,000000,1.21,1.28,1.19,1.27,505713,0
+TRVI.US,D,20211021,000000,1.24,1.3,1.23,1.25,369430,0
+TRVI.US,D,20211022,000000,1.2,1.3,1.16,1.22,428220,0
+TRVI.US,D,20211025,000000,1.25,1.36,1.22,1.33,780097,0
+TRVI.US,D,20211026,000000,1.33,1.33,1.18,1.23,533063,0
+TRVI.US,D,20211027,000000,1.21,1.2361,1.173,1.18,191628,0
+TRVI.US,D,20211028,000000,1.18,1.19,1.11,1.12,438977,0
+TRVI.US,D,20211029,000000,1.13,1.19,1.12,1.175,331874,0
+TRVI.US,D,20211101,000000,1.2,1.24,1.18,1.22,271145,0
+TRVI.US,D,20211102,000000,1.22,1.23,1.17,1.22,147319,0
+TRVI.US,D,20211103,000000,1.22,1.25,1.2,1.23,118782,0
+TRVI.US,D,20211104,000000,1.23,1.26,1.18,1.22,151104,0
+TRVI.US,D,20211105,000000,1.2,1.23,1.15,1.17,210472,0
+TRVI.US,D,20211108,000000,1.17,1.24,1.16,1.22,242504,0
+TRVI.US,D,20211109,000000,1.2,1.22,1.16,1.19,164026,0
+TRVI.US,D,20211110,000000,1.2,1.23,1.14,1.17,175375,0
+TRVI.US,D,20211111,000000,1.14,1.2309,1.12,1.18,2152583,0
+TRVI.US,D,20211112,000000,1.17,1.22,1.12,1.14,700777,0
+TRVI.US,D,20211115,000000,1.17,1.1799,1.08,1.1,568270,0
+TRVI.US,D,20211116,000000,1.09,1.21,1.05,1.06,762225,0
+TRVI.US,D,20211117,000000,1.08,1.09,1.02,1.06,528572,0
+TRVI.US,D,20211118,000000,1.05,1.06,1.01,1.03,299302,0
+TRVI.US,D,20211119,000000,1.04,1.115,1.03,1.06,441798,0
+TRVI.US,D,20211122,000000,1.06,1.0601,0.98,1,291982,0
+TRVI.US,D,20211123,000000,1,1.03,0.97,1,267986,0
+TRVI.US,D,20211124,000000,1,1.04,0.98,1.03,145480,0
+TRVI.US,D,20211126,000000,0.9959,1.005,0.9783,0.9999,42406,0
+TRVI.US,D,20211129,000000,1.01,1.02,0.97,0.9799,52497,0
+TRVI.US,D,20211130,000000,0.9998,1,0.97,0.9946,60686,0
+TRVI.US,D,20211201,000000,1,1.07,0.98,0.9902,59257,0
+TRVI.US,D,20211202,000000,0.97,0.97,0.9205,0.95,174705,0
+TRVI.US,D,20211203,000000,0.99,0.99,0.881,0.8982,154109,0
+TRVI.US,D,20211206,000000,0.83,0.9,0.8297,0.8896,160572,0
+TRVI.US,D,20211207,000000,0.92,0.948,0.9022,0.93,48077,0
+TRVI.US,D,20211208,000000,0.937,0.937,0.87,0.8935,215245,0
+TRVI.US,D,20211209,000000,0.9,0.92,0.85,0.86,102916,0
+TRVI.US,D,20211210,000000,0.855,0.8898,0.8463,0.8634,61679,0
+TRVI.US,D,20211213,000000,0.89,0.9,0.79,0.8,211715,0
+TRVI.US,D,20211214,000000,0.808,0.81,0.75,0.7699,221091,0
+TRVI.US,D,20211215,000000,0.746,0.78,0.7,0.7172,248921,0
+TRVI.US,D,20211216,000000,0.75,0.758,0.6751,0.7191,364740,0
+TRVI.US,D,20211217,000000,0.7172,0.7392,0.675,0.6938,273744,0
+TRVI.US,D,20211220,000000,0.69,0.733,0.6684,0.6805,225086,0
+TRVI.US,D,20211221,000000,0.6906,0.7759,0.661,0.694,372576,0
+TRVI.US,D,20211222,000000,0.75,0.7753,0.69,0.7057,151778,0
+TRVI.US,D,20211223,000000,0.7,0.783,0.695,0.753,155604,0
+TRVI.US,D,20211227,000000,0.74,0.74,0.6955,0.7177,145991,0
+TRVI.US,D,20211228,000000,0.7182,0.72,0.6711,0.6814,189888,0
+TRVI.US,D,20211229,000000,0.687,0.716,0.6671,0.6901,228108,0
+TRVI.US,D,20211230,000000,0.7198,0.77,0.71,0.761,170754,0
+TRVI.US,D,20211231,000000,0.757,0.78979,0.7302,0.7822,93167,0
+TRVI.US,D,20220103,000000,0.7602,0.8099,0.7404,0.79,89162,0
+TRVI.US,D,20220104,000000,0.7799,0.8098,0.751,0.7787,198638,0
+TRVI.US,D,20220105,000000,0.79,0.869999,0.78,0.81,144141,0
+TRVI.US,D,20220106,000000,0.8179,0.861,0.78,0.835,125668,0
+TRVI.US,D,20220107,000000,0.8315,0.8607,0.76,0.7899,49349,0
+TRVI.US,D,20220110,000000,0.77,0.77,0.7,0.7022,111473,0
+TRVI.US,D,20220111,000000,0.74,0.74,0.7,0.7107,136329,0
+TRVI.US,D,20220112,000000,0.738,0.738,0.681101,0.7,58006,0
+TRVI.US,D,20220113,000000,0.7,0.748,0.7,0.74,134865,0
+TRVI.US,D,20220114,000000,0.7327,0.738,0.6996,0.7187,14953,0
+TRVI.US,D,20220118,000000,0.71,0.78,0.683,0.6987,149764,0
+TRVI.US,D,20220119,000000,0.68,0.700351,0.67,0.686,48880,0
+TRVI.US,D,20220120,000000,0.68,0.72,0.67,0.685,65545,0
+TRVI.US,D,20220121,000000,0.705,0.718,0.6505,0.6667,92949,0
+TRVI.US,D,20220124,000000,0.6667,0.67,0.6,0.6451,163092,0
+TRVI.US,D,20220125,000000,0.6451,0.759999,0.6421,0.67,112466,0
+TRVI.US,D,20220126,000000,0.67,0.716,0.64,0.66,47984,0
+TRVI.US,D,20220127,000000,0.68,0.68,0.6,0.6241,83721,0
+TRVI.US,D,20220128,000000,0.6293,0.68,0.5587,0.628,161792,0
+TRVI.US,D,20220131,000000,0.6271,0.67,0.612398,0.6377,39108,0
+TRVI.US,D,20220201,000000,0.7,0.78,0.66,0.6999,1096646,0
+TRVI.US,D,20220202,000000,0.7,0.745,0.66,0.67,212985,0
+TRVI.US,D,20220203,000000,0.74,0.74,0.64,0.64,203423,0
+TRVI.US,D,20220204,000000,0.63,0.665,0.580064,0.62,211948,0
+TRVI.US,D,20220207,000000,0.6528,0.6528,0.6,0.6146,57592,0
+TRVI.US,D,20220208,000000,0.62,0.64,0.59,0.6224,47069,0
+TRVI.US,D,20220209,000000,0.590001,0.619899,0.5053,0.5053,357049,0
+TRVI.US,D,20220210,000000,0.56,0.56,0.51,0.5279,478662,0
+TRVI.US,D,20220211,000000,0.5279,0.5286,0.4958,0.511,184682,0
+TRVI.US,D,20220214,000000,0.511,0.55,0.5,0.5073,276906,0
+TRVI.US,D,20220215,000000,0.51,0.539999,0.505,0.5191,331793,0
+TRVI.US,D,20220216,000000,0.509,0.53,0.49,0.5141,217229,0
+TRVI.US,D,20220217,000000,0.480101,0.5175,0.48,0.485,155551,0
+TRVI.US,D,20220218,000000,0.488,0.518,0.48,0.501,104664,0
+TRVI.US,D,20220222,000000,0.5,0.501,0.46,0.4711,74381,0
+TRVI.US,D,20220223,000000,0.482,0.5133,0.46,0.46,160981,0
+TRVI.US,D,20220224,000000,0.5,0.643,0.4601,0.49,5022729,0
+TRVI.US,D,20220225,000000,0.5264,0.56,0.491201,0.5427,739496,0
+TRVI.US,D,20220228,000000,0.52,0.68,0.5125,0.64,450493,0
+TRVI.US,D,20220301,000000,0.679,0.8889,0.6174,0.8711,3404372,0
+TRVI.US,D,20220302,000000,0.8711,1.59,0.782,1.15,14365137,0
+TRVI.US,D,20220303,000000,1.01,1.23,0.95,1.19,1767903,0
+TRVI.US,D,20220304,000000,1.17,1.3947,1.16,1.26,1402457,0
+TRVI.US,D,20220307,000000,1.23,1.53,1.19,1.52,1090459,0
+TRVI.US,D,20220308,000000,1.54,1.6769,1.46,1.59,636374,0
+TRVI.US,D,20220309,000000,1.67,1.92,1.6247,1.72,605275,0
+TRVI.US,D,20220310,000000,1.74,1.74,1.5,1.56,571050,0
+TRVI.US,D,20220311,000000,1.53,1.6301,1.51,1.51,265554,0
+TRVI.US,D,20220314,000000,1.55,1.55,1.31,1.32,196601,0
+TRVI.US,D,20220315,000000,1.35,1.54,1.35,1.46,124718,0
+TRVI.US,D,20220316,000000,1.48,1.54,1.46,1.46,248585,0
+TRVI.US,D,20220317,000000,1.43,1.75,1.39,1.53,342690,0
+TRVI.US,D,20220318,000000,1.5,1.68,1.43,1.68,313699,0
+TRVI.US,D,20220321,000000,1.58,1.95,1.5776,1.95,285768,0
+TRVI.US,D,20220322,000000,1.95,2.27,1.95,2.23,686971,0
+TRVI.US,D,20220323,000000,2.25,2.3,2.14,2.2,327164,0
+TRVI.US,D,20220324,000000,2.22,2.23,1.81,1.97,405985,0
+TRVI.US,D,20220325,000000,2.08,2.1,2,2.1,164384,0
+TRVI.US,D,20220328,000000,2.12,2.16,2.04,2.16,202366,0
+TRVI.US,D,20220329,000000,2.25,2.8,2.05,2.48,1262852,0
+TRVI.US,D,20220330,000000,2.54,2.6387,2.28,2.39,672170,0
+TRVI.US,D,20220331,000000,2.3,2.48,2.16,2.2,298474,0
+TRVI.US,D,20220401,000000,2.3,2.35,1.8501,1.9,455589,0
+TRVI.US,D,20220404,000000,1.93,2.1,1.93,1.97,156176,0
+TRVI.US,D,20220405,000000,2,2.05,1.77,1.8,261186,0
+TRVI.US,D,20220406,000000,1.84,1.95,1.7859,1.9,220892,0
+TRVI.US,D,20220407,000000,2.03,3.2,2.03,2.98,21419424,0
+TRVI.US,D,20220408,000000,2.87,2.98,2.502,2.68,1982941,0
+TRVI.US,D,20220411,000000,2.65,2.97,2.64,2.72,2527708,0
+TRVI.US,D,20220412,000000,2.67,2.9,2.6366,2.75,679147,0
+TRVI.US,D,20220413,000000,2.7,2.9,2.6501,2.78,1469930,0
+TRVI.US,D,20220414,000000,2.92,3.43,2.86,3.28,2884797,0
+TRVI.US,D,20220418,000000,3.4,3.7313,3.31,3.39,1625974,0
+TRVI.US,D,20220419,000000,3.45,3.6,3.2,3.35,1011543,0
+TRVI.US,D,20220420,000000,3.3,3.38,3.14,3.31,200694,0
+TRVI.US,D,20220421,000000,3.35,3.48,3.2512,3.32,158920,0
+TRVI.US,D,20220422,000000,3.39,3.48,3.28,3.34,183146,0
+TRVI.US,D,20220425,000000,3.45,3.5,3.16,3.23,312670,0
+TRVI.US,D,20220426,000000,3.2,3.247,2.8,2.8,419771,0
+TRVI.US,D,20220427,000000,2.91,3.01,2.76,2.98,132864,0
+TRVI.US,D,20220428,000000,2.98,3.0015,2.692,2.77,191160,0
+TRVI.US,D,20220429,000000,2.74,2.87,2.61,2.7,135073,0
+TRVI.US,D,20220502,000000,2.7,2.7,2.407,2.51,287430,0
+TRVI.US,D,20220503,000000,2.43,2.65,2.37,2.54,78110,0
+TRVI.US,D,20220504,000000,2.55,2.71,2.4167,2.65,152620,0
+TRVI.US,D,20220505,000000,2.59,2.6,2.45,2.5,278642,0
+TRVI.US,D,20220506,000000,2.42,2.5,2.3,2.32,174544,0
+TRVI.US,D,20220509,000000,2.2,2.34,2.01,2.1,365919,0
+TRVI.US,D,20220510,000000,2.1,2.27,2.1,2.24,152155,0
+TRVI.US,D,20220511,000000,2.22,2.25,1.91,1.98,309218,0
+TRVI.US,D,20220512,000000,1.94,2.13,1.92,2.05,118467,0
+TRVI.US,D,20220513,000000,2.085,2.3,2.01,2.21,181005,0
+TRVI.US,D,20220516,000000,2.21,2.3,2.16,2.22,118007,0
+TRVI.US,D,20220517,000000,2.31,2.31,2.18,2.24,77214,0
+TRVI.US,D,20220518,000000,2.22,2.325,2.17,2.24,99804,0
+TRVI.US,D,20220519,000000,2.229,2.34,2.22,2.22,96423,0
+TRVI.US,D,20220520,000000,2.2,2.3,2.16,2.25,66104,0
+TRVI.US,D,20220523,000000,2.31,2.31,2.17,2.25,52693,0
+TRVI.US,D,20220524,000000,2.23,2.23,2.07,2.2,77654,0
+TRVI.US,D,20220525,000000,2.4,2.4,2.2,2.2,129279,0
+TRVI.US,D,20220526,000000,2.23,2.2995,2.2,2.28,88271,0
+TRVI.US,D,20220527,000000,2.26,2.39,2.24,2.39,116360,0
+TRVI.US,D,20220531,000000,2.35,2.43,2.24,2.42,135578,0
+TRVI.US,D,20220601,000000,2.41,2.5499,2.39,2.43,195788,0
+TRVI.US,D,20220602,000000,2.41,2.68,2.38,2.51,102928,0
+TRVI.US,D,20220603,000000,2.46,2.5357,2.42,2.51,61899,0
+TRVI.US,D,20220606,000000,2.58,2.58,2.43,2.48,94849,0
+TRVI.US,D,20220607,000000,2.52,2.53,2.39,2.47,61977,0
+TRVI.US,D,20220608,000000,2.43,2.47,2.3948,2.43,56603,0
+TRVI.US,D,20220609,000000,2.47,2.47,2.35,2.36,63364,0
+TRVI.US,D,20220610,000000,2.35,2.49,2.22,2.38,78663,0
+TRVI.US,D,20220613,000000,2.36,2.475,2.23,2.26,57792,0
+TRVI.US,D,20220614,000000,2.3497,2.3497,2.1408,2.27,47555,0
+TRVI.US,D,20220615,000000,2.28,2.33,2.2001,2.21,109634,0
+TRVI.US,D,20220616,000000,2.13,2.4,2.13,2.23,251614,0
+TRVI.US,D,20220617,000000,2.21,2.43,1.99,2.02,410820,0
+TRVI.US,D,20220621,000000,2.02,2.2294,2.02,2.07,85572,0
+TRVI.US,D,20220622,000000,2.07,2.15,1.94,1.94,224853,0
+TRVI.US,D,20220623,000000,1.91,2.33,1.91,2.27,565367,0
+TRVI.US,D,20220624,000000,2.24,2.34,2.16,2.22,205937,0
+TRVI.US,D,20220627,000000,2.15,2.23,2,2,131494,0
+TRVI.US,D,20220628,000000,2.02,2.1,1.9195,2.02,428559,0
+TRVI.US,D,20220629,000000,2.47,2.78,2.13,2.45,64529807,0
+TRVI.US,D,20220630,000000,2.45,2.9599,2.32,2.81,5842876,0
+TRVI.US,D,20220701,000000,2.79,3.09,2.67,2.92,2378910,0
+TRVI.US,D,20220705,000000,2.92,3.44,2.84,3.34,1166913,0
+TRVI.US,D,20220706,000000,3.34,3.86,3.16,3.73,1518506,0
+TRVI.US,D,20220707,000000,3.82,3.97,3.61,3.79,2370308,0
+TRVI.US,D,20220708,000000,3.68,3.96,3.66,3.95,732829,0
+TRVI.US,D,20220711,000000,3.89,3.925,3.51,3.57,558061,0
+TRVI.US,D,20220712,000000,3.61,3.7,3.41,3.57,352126,0
+TRVI.US,D,20220713,000000,3.44,3.7,3.432,3.58,237090,0
+TRVI.US,D,20220714,000000,3.58,3.7099,3.31,3.4,208736,0
+TRVI.US,D,20220715,000000,3.35,3.52,3.3,3.49,224878,0
+TRVI.US,D,20220718,000000,3.52,3.6499,3.21,3.28,365219,0
+TRVI.US,D,20220719,000000,3.3,3.79,3.3,3.75,311306,0
+TRVI.US,D,20220720,000000,3.7,4.09,3.7,4.02,341339,0
+TRVI.US,D,20220721,000000,3.93,4.0698,3.67,3.71,325542,0
+TRVI.US,D,20220722,000000,3.71,3.7439,3.5301,3.63,236722,0
+TRVI.US,D,20220725,000000,3.57,3.6101,3.31,3.5,441729,0
+TRVI.US,D,20220726,000000,3.4,3.5,3.23,3.34,291109,0
+TRVI.US,D,20220727,000000,3.39,3.51,3.18,3.47,218574,0
+TRVI.US,D,20220728,000000,3.4,3.45,3.2101,3.36,273480,0
+TRVI.US,D,20220729,000000,3.27,3.35,3.01,3.06,378498,0
+TRVI.US,D,20220801,000000,3.06,3.35,3.06,3.22,207967,0
+TRVI.US,D,20220802,000000,3.14,3.39,3.14,3.32,196992,0
+TRVI.US,D,20220803,000000,3.28,3.5289,3.2539,3.45,191499,0
+TRVI.US,D,20220804,000000,3.44,3.6599,3.39,3.63,246132,0
+TRVI.US,D,20220805,000000,3.5,3.98,3.5,3.91,287676,0
+TRVI.US,D,20220808,000000,3.96,4.58,3.88,4.28,705266,0
+TRVI.US,D,20220809,000000,4.64,4.6834,3.9,4.09,967102,0
+TRVI.US,D,20220810,000000,4.01,4.5,4.01,4.26,367810,0
+TRVI.US,D,20220811,000000,4.27,4.44,4.14,4.27,244896,0
+TRVI.US,D,20220812,000000,4.6,4.6,4.08,4.11,188902,0
+TRVI.US,D,20220815,000000,4.04,4.0983,3.78,3.78,180511,0
+TRVI.US,D,20220816,000000,3.8,3.91,3.5,3.7,382238,0
+TRVI.US,D,20220817,000000,3.7,3.85,3.52,3.78,303075,0
+TRVI.US,D,20220818,000000,3.82,3.9,3.6182,3.75,206707,0
+TRVI.US,D,20220819,000000,3.81,3.81,3.531,3.6,124570,0
+TRVI.US,D,20220822,000000,3.52,3.6,3.38,3.5,256885,0
+TRVI.US,D,20220823,000000,3.51,3.59,3.45,3.52,96249,0
+TRVI.US,D,20220824,000000,3.5,3.6599,3.47,3.65,144066,0
+TRVI.US,D,20220825,000000,3.66,3.7357,3.6,3.68,210495,0
+TRVI.US,D,20220826,000000,3.68,3.75,3.45,3.6,117731,0
+TRVI.US,D,20220829,000000,3.53,3.64,3.37,3.37,188071,0
+TRVI.US,D,20220830,000000,3.37,3.4498,3.05,3.05,248540,0
+TRVI.US,D,20220831,000000,3.06,3.26,3.033,3.18,206243,0
+TRVI.US,D,20220901,000000,3.16,3.25,2.94,3.14,266979,0
+TRVI.US,D,20220902,000000,3.16,3.25,3.1,3.21,202372,0
+TRVI.US,D,20220906,000000,3.21,3.3645,3.06,3.18,573241,0
+TRVI.US,D,20220907,000000,3.19,3.3966,3.06,3.19,407531,0
+TRVI.US,D,20220908,000000,3.24,3.26,3.12,3.19,203183,0
+TRVI.US,D,20220909,000000,3.25,3.32,3.19,3.25,80421,0
+TRVI.US,D,20220912,000000,3.35,3.35,3.1742,3.23,71386,0
+TRVI.US,D,20220913,000000,3.14,3.3,3.06,3.12,107322,0
+TRVI.US,D,20220914,000000,3.11,3.3,3.04,3.06,124293,0
+TRVI.US,D,20220915,000000,3.03,3.15,2.95,3.1,131724,0
+TRVI.US,D,20220916,000000,3.15,3.26,2.91,3.26,303283,0
+TRVI.US,D,20220919,000000,3.25,3.37,2.88,3.06,436029,0
+TRVI.US,D,20220920,000000,3.05,3.06,2.4,2.45,303461,0
+TRVI.US,D,20220921,000000,2.41,2.46,2.2,2.205,285108,0
+TRVI.US,D,20220922,000000,2.19,2.2118,1.93,1.935,347004,0
+TRVI.US,D,20220923,000000,1.9,1.9,1.7,1.75,1422797,0
+TRVI.US,D,20220926,000000,1.7,1.864,1.7,1.79,287126,0
+TRVI.US,D,20220927,000000,1.88,1.8829,1.73,1.75,307500,0
+TRVI.US,D,20220928,000000,1.82,1.82,1.65,1.72,257050,0
+TRVI.US,D,20220929,000000,1.68,1.8,1.49,1.54,692122,0
+TRVI.US,D,20220930,000000,1.64,1.79,1.43,1.54,840684,0
+TRVI.US,D,20221003,000000,1.64,1.76,1.53,1.61,222573,0
+TRVI.US,D,20221004,000000,1.71,1.74,1.595,1.72,343623,0
+TRVI.US,D,20221005,000000,1.72,1.9,1.65,1.9,1501928,0
+TRVI.US,D,20221006,000000,1.93,1.93,1.7,1.9,340779,0
+TRVI.US,D,20221007,000000,1.9,1.9,1.7518,1.86,1180295,0
+TRVI.US,D,20221010,000000,1.864,1.865,1.7001,1.74,225333,0
+TRVI.US,D,20221011,000000,1.71,1.8,1.69,1.75,88968,0
+TRVI.US,D,20221012,000000,1.82,1.82,1.67,1.81,153550,0
+TRVI.US,D,20221013,000000,1.81,1.81,1.68,1.72,83316,0
+TRVI.US,D,20221014,000000,1.7,1.79,1.67,1.79,77507,0
+TRVI.US,D,20221017,000000,1.84,1.92,1.71,1.75,321298,0
+TRVI.US,D,20221018,000000,1.76,1.9999,1.76,1.92,320280,0
+TRVI.US,D,20221019,000000,1.9,1.9688,1.82,1.93,96753,0
+TRVI.US,D,20221020,000000,1.93,1.965,1.92,1.95,107239,0
+TRVI.US,D,20221021,000000,1.94,2.01,1.86,1.98,83297,0
+TRVI.US,D,20221024,000000,2,2,1.83,1.89,115191,0
+TRVI.US,D,20221025,000000,1.92,1.95,1.86,1.92,37532,0
+TRVI.US,D,20221026,000000,1.89,2.02,1.89,1.97,44306,0
+TRVI.US,D,20221027,000000,1.99,2.03,1.92,1.95,77465,0
+TRVI.US,D,20221028,000000,1.95,1.98,1.89,1.96,15758,0
+TRVI.US,D,20221031,000000,1.96,2.058,1.95,1.98,41469,0
+TRVI.US,D,20221101,000000,2.03,2.0663,1.96,2,22677,0
+TRVI.US,D,20221102,000000,2.03,2.05,1.9536,1.97,35316,0
+TRVI.US,D,20221103,000000,1.95,2.13,1.935,2.03,83777,0
+TRVI.US,D,20221104,000000,2.06,2.12,1.9594,1.99,16496,0
+TRVI.US,D,20221107,000000,1.98,2.0457,1.91,1.91,145817,0
+TRVI.US,D,20221108,000000,1.98,2.05,1.91,1.93,27581,0
+TRVI.US,D,20221109,000000,1.95,2.02,1.83,1.93,152830,0
+TRVI.US,D,20221110,000000,1.97,2.0399,1.87,1.93,47142,0
+TRVI.US,D,20221111,000000,2.0425,2.0425,1.85,1.95,40492,0
+TRVI.US,D,20221114,000000,1.92,2.05,1.9,2.02,40201,0
+TRVI.US,D,20221115,000000,2.015,2.2,1.97,2.2,52771,0
+TRVI.US,D,20221116,000000,2.1999,2.22,2.1256,2.2,13507,0
+TRVI.US,D,20221117,000000,1.97,2.3,1.85,2.14,57161,0
+TRVI.US,D,20221118,000000,2.28,2.28,2.01,2.14,66367,0
+TRVI.US,D,20221121,000000,2.15,2.15,1.94,1.99,99198,0
+TRVI.US,D,20221122,000000,2.02,2.07,1.825,1.87,114413,0
+TRVI.US,D,20221123,000000,1.86,1.9799,1.74,1.82,116035,0
+TRVI.US,D,20221125,000000,1.82,1.93,1.82,1.82,26356,0
+TRVI.US,D,20221128,000000,1.86,2.01,1.86,1.91,75411,0
+TRVI.US,D,20221129,000000,1.91,2.02,1.86,1.89,42324,0
+TRVI.US,D,20221130,000000,1.86,2,1.8594,1.88,48724,0
+TRVI.US,D,20221201,000000,1.9,1.96,1.88,1.91,48764,0
+TRVI.US,D,20221202,000000,1.91,2.14,1.91,2.13,41237,0
+TRVI.US,D,20221205,000000,2.1,2.16,2.06,2.09,70358,0
+TRVI.US,D,20221206,000000,2.11,2.13,2.02,2.13,48102,0
+TRVI.US,D,20221207,000000,2.14,2.33,2.03,2.33,68492,0
+TRVI.US,D,20221208,000000,2.33,2.3569,2.161,2.24,96303,0
+TRVI.US,D,20221209,000000,2.21,2.35,2.21,2.33,52425,0
+TRVI.US,D,20221212,000000,2.3,2.65,2.3,2.42,114619,0
+TRVI.US,D,20221213,000000,2.5,2.55,2.31,2.37,93066,0
+TRVI.US,D,20221214,000000,2.34,2.42,2.2958,2.35,66743,0
+TRVI.US,D,20221215,000000,2.33,2.36,2.1654,2.23,107721,0
+TRVI.US,D,20221216,000000,2.26,2.39,2.08,2.11,292408,0
+TRVI.US,D,20221219,000000,2.06,2.15,1.91,2.06,119693,0
+TRVI.US,D,20221220,000000,2.1,2.17,1.84,1.91,857876,0
+TRVI.US,D,20221221,000000,1.89,2.07,1.89,1.96,1147332,0
+TRVI.US,D,20221222,000000,1.91,2.05,1.91,1.95,538493,0
+TRVI.US,D,20221223,000000,1.93,2,1.65,1.79,588761,0
+TRVI.US,D,20221227,000000,1.77,1.965,1.77,1.85,122349,0
+TRVI.US,D,20221228,000000,1.84,1.9,1.7,1.74,245780,0
+TRVI.US,D,20221229,000000,1.72,1.92,1.72,1.82,165696,0
+TRVI.US,D,20221230,000000,1.78,1.93,1.74,1.93,155011,0
+TRVI.US,D,20230103,000000,1.91,2.03,1.91,2.03,52597,0
+TRVI.US,D,20230104,000000,2,2.14,1.95,2.12,96722,0
+TRVI.US,D,20230105,000000,2.08,2.3,2.04,2.3,51152,0
+TRVI.US,D,20230106,000000,2.26,2.3,2.2,2.23,19503,0
+TRVI.US,D,20230109,000000,2.22,2.26,2.1101,2.26,30316,0
+TRVI.US,D,20230110,000000,2.17,2.5,2.17,2.5,109593,0
+TRVI.US,D,20230111,000000,2.54,2.5587,2.38,2.55,39509,0
+TRVI.US,D,20230112,000000,2.455,2.61,2.416,2.61,24985,0
+TRVI.US,D,20230113,000000,2.6,2.65,2.55,2.62,25651,0
+TRVI.US,D,20230117,000000,2.66,2.88,2.52,2.82,46783,0
+TRVI.US,D,20230118,000000,2.88,2.9,2.6,2.69,27679,0
+TRVI.US,D,20230119,000000,2.44,2.61,2.25,2.25,63089,0
+TRVI.US,D,20230120,000000,2.25,2.43,2.25,2.33,16363,0
+TRVI.US,D,20230123,000000,2.43,2.48,2.257,2.29,35815,0
+TRVI.US,D,20230124,000000,2.38,2.48,2.31,2.31,18222,0
+TRVI.US,D,20230125,000000,2.31,2.4099,2.31,2.35,14458,0
+TRVI.US,D,20230126,000000,2.355,2.45,2.32,2.33,22000,0
+TRVI.US,D,20230127,000000,2.33,2.61,2.3,2.46,45202,0
+TRVI.US,D,20230130,000000,2.46,2.5,2.35,2.36,28043,0
+TRVI.US,D,20230131,000000,2.32,2.4,2.25,2.33,54187,0
+TRVI.US,D,20230201,000000,2.42,2.49,2.32,2.33,24213,0
+TRVI.US,D,20230202,000000,2.46,2.84,2.42,2.8,175338,0
+TRVI.US,D,20230203,000000,2.92,3.02,2.7801,2.97,130913,0
+TRVI.US,D,20230206,000000,2.97,2.97,2.56,2.75,102310,0
+TRVI.US,D,20230207,000000,2.71,2.74,2.6109,2.65,36246,0
+TRVI.US,D,20230208,000000,2.59,2.67,2.3471,2.52,50601,0
+TRVI.US,D,20230209,000000,2.53,2.58,2.41,2.45,32761,0
+TRVI.US,D,20230210,000000,2.38,2.53,2.3,2.46,28310,0
+TRVI.US,D,20230213,000000,2.56,2.56,2.4,2.45,38928,0
+TRVI.US,D,20230214,000000,2.38,2.57,2.31,2.39,87158,0
+TRVI.US,D,20230215,000000,2.44,2.59,2.345,2.56,67807,0
+TRVI.US,D,20230216,000000,2.56,2.729,2.5502,2.67,29597,0
+TRVI.US,D,20230217,000000,2.61,2.6587,2.5801,2.61,24145,0
+TRVI.US,D,20230221,000000,2.57,2.618,2.33,2.33,22218,0
+TRVI.US,D,20230222,000000,2.3,2.4,2.3,2.3,28384,0
+TRVI.US,D,20230223,000000,2.3,2.4886,2.3,2.36,23305,0
+TRVI.US,D,20230224,000000,2.3,2.485,2.3,2.31,26775,0
+TRVI.US,D,20230227,000000,2.351,2.39,2.3,2.38,24129,0
+TRVI.US,D,20230228,000000,2.47,2.47,2.3102,2.39,31479,0
+TRVI.US,D,20230301,000000,2.35,2.42,2.31,2.41,23108,0
+TRVI.US,D,20230302,000000,2.43,2.45,2.24,2.29,62233,0
+TRVI.US,D,20230303,000000,2.36,2.44,2.27,2.4,34900,0
+TRVI.US,D,20230306,000000,2.34,2.41,2.3301,2.38,12735,0
+TRVI.US,D,20230307,000000,2.41,2.41,2.25,2.25,8209,0
+TRVI.US,D,20230308,000000,2.14,2.24,2.0538,2.17,288360,0
+TRVI.US,D,20230309,000000,2.16,2.2,1.95,1.97,62764,0
+TRVI.US,D,20230310,000000,1.99,1.99,1.62,1.69,113259,0
+TRVI.US,D,20230313,000000,1.65,2.0335,1.65,1.87,82678,0
+TRVI.US,D,20230314,000000,2.01,2.1309,1.83,1.84,95041,0
+TRVI.US,D,20230315,000000,1.8,1.88,1.71,1.83,73509,0
+TRVI.US,D,20230316,000000,1.74,1.8425,1.7,1.81,62158,0
+TRVI.US,D,20230317,000000,1.72,1.86,1.71,1.79,57406,0
+TRVI.US,D,20230320,000000,1.8,1.86,1.67,1.8,134910,0
+TRVI.US,D,20230321,000000,1.82,1.9,1.81,1.84,57780,0
+TRVI.US,D,20230322,000000,1.84,1.85,1.76,1.8,19649,0
+TRVI.US,D,20230323,000000,1.77,1.8,1.75,1.78,21571,0
+TRVI.US,D,20230324,000000,1.75,1.8,1.75,1.8,10111,0
+TRVI.US,D,20230327,000000,1.84,1.84,1.77,1.82,11009,0
+TRVI.US,D,20230328,000000,1.78,1.8567,1.77,1.8,13189,0
+TRVI.US,D,20230329,000000,1.8627,1.8627,1.75,1.8,61020,0
+TRVI.US,D,20230330,000000,1.8,1.86,1.77,1.85,14980,0
+TRVI.US,D,20230331,000000,1.83,1.89,1.8,1.85,45644,0
+TRVI.US,D,20230403,000000,1.87,1.89,1.835,1.89,13424,0
+TRVI.US,D,20230404,000000,1.86,1.8687,1.82,1.83,7202,0
+TRVI.US,D,20230405,000000,1.8163,1.83,1.8,1.81,9922,0
+TRVI.US,D,20230406,000000,1.8,1.8573,1.79,1.8,11674,0
+TRVI.US,D,20230410,000000,1.8,1.94,1.75,1.84,34281,0
+TRVI.US,D,20230411,000000,1.84,1.86,1.8,1.83,12448,0
+TRVI.US,D,20230412,000000,1.95,1.98,1.69,1.83,78185,0
+TRVI.US,D,20230413,000000,1.83,1.87,1.79,1.84,14488,0
+TRVI.US,D,20230414,000000,1.88,1.89,1.8,1.89,24403,0
+TRVI.US,D,20230417,000000,1.88,1.91,1.805,1.85,18122,0
+TRVI.US,D,20230418,000000,2.1,2.31,2.06,2.18,466799,0
+TRVI.US,D,20230419,000000,2.17,2.55,2.17,2.46,130202,0
+TRVI.US,D,20230420,000000,2.48,2.79,2.48,2.72,246928,0
+TRVI.US,D,20230421,000000,2.62,3,2.6195,2.98,169884,0
+TRVI.US,D,20230424,000000,2.98,2.98,2.6099,2.77,174580,0
+TRVI.US,D,20230425,000000,2.92,3,2.74,2.93,110830,0
+TRVI.US,D,20230426,000000,3.01,3.38,2.81,3.38,128593,0
+TRVI.US,D,20230427,000000,3.25,3.45,3.22,3.42,305284,0
+TRVI.US,D,20230428,000000,3.38,3.5,3.2,3.44,105901,0
+TRVI.US,D,20230501,000000,3.42,3.47,3.2301,3.335,281722,0
+TRVI.US,D,20230502,000000,3.32,3.3407,3.18,3.27,115247,0
+TRVI.US,D,20230503,000000,3.26,3.38,3.2,3.29,105212,0
+TRVI.US,D,20230504,000000,3.27,3.49,3.1131,3.2,207622,0
+TRVI.US,D,20230505,000000,3.25,3.29,3.13,3.23,371032,0
+TRVI.US,D,20230508,000000,3.31,3.31,3.13,3.15,60669,0
+TRVI.US,D,20230509,000000,3.13,3.13,2.91,3.02,75255,0
+TRVI.US,D,20230510,000000,3.04,3.04,2.89,2.9,84982,0
+TRVI.US,D,20230511,000000,2.91,3.05,2.77,3,230202,0
+TRVI.US,D,20230512,000000,2.99,2.99,2.73,2.83,121192,0
+TRVI.US,D,20230515,000000,2.79,2.8301,2.56,2.64,242201,0
+TRVI.US,D,20230516,000000,2.58,2.7,2.52,2.57,83880,0
+TRVI.US,D,20230517,000000,2.785,2.9185,2.335,2.45,318033,0
+TRVI.US,D,20230518,000000,2.48,2.49,2.31,2.35,483985,0
+TRVI.US,D,20230519,000000,2.4,2.49,2.27,2.4,774420,0
+TRVI.US,D,20230522,000000,2.4,2.445,2.24,2.28,503087,0
+TRVI.US,D,20230523,000000,2.23,2.48,2.15,2.4,2292015,0
+TRVI.US,D,20230524,000000,2.49,2.53,2.3612,2.45,891984,0
+TRVI.US,D,20230525,000000,2.54,2.58,2.4,2.45,700778,0
+TRVI.US,D,20230526,000000,2.41,2.54,2.37,2.43,737133,0
+TRVI.US,D,20230530,000000,2.51,2.51,2.03,2.07,1540448,0
+TRVI.US,D,20230531,000000,2.05,2.24,2.05,2.16,530172,0
+TRVI.US,D,20230601,000000,2.21,2.33,2.13,2.16,642038,0
+TRVI.US,D,20230602,000000,2.18,2.35,2.18,2.24,405438,0
+TRVI.US,D,20230605,000000,2.22,2.34,2.16,2.16,237323,0
+TRVI.US,D,20230606,000000,2.2,2.5,2.2,2.44,576906,0
+TRVI.US,D,20230607,000000,2.49,2.61,2.46,2.5,223160,0
+TRVI.US,D,20230608,000000,2.48,2.635,2.48,2.54,152133,0
+TRVI.US,D,20230609,000000,2.5,2.63,2.5,2.57,197815,0
+TRVI.US,D,20230612,000000,2.6,2.7102,2.53,2.56,264181,0
+TRVI.US,D,20230613,000000,2.61,2.64,2.54,2.62,163273,0
+TRVI.US,D,20230614,000000,2.64,2.72,2.49,2.53,305365,0
+TRVI.US,D,20230615,000000,2.585,2.6112,2.46,2.58,167438,0
+TRVI.US,D,20230616,000000,2.54,2.67,2.38,2.46,520668,0
+TRVI.US,D,20230620,000000,2.5,2.72,2.5,2.71,190266,0
+TRVI.US,D,20230621,000000,2.74,2.8296,2.68,2.8,282189,0
+TRVI.US,D,20230622,000000,2.85,2.97,2.71,2.76,309235,0
+TRVI.US,D,20230623,000000,2.79,2.91,2.63,2.74,5161685,0
+TRVI.US,D,20230626,000000,2.75,2.75,2.35,2.35,266057,0
+TRVI.US,D,20230627,000000,2.35,2.35,1.98,1.99,319264,0
+TRVI.US,D,20230628,000000,2.01,2.27,2,2.27,278708,0
+TRVI.US,D,20230629,000000,2.23,2.29,2.14,2.28,168075,0
+TRVI.US,D,20230630,000000,2.12,2.46,2.02,2.39,569339,0
+TRVI.US,D,20230703,000000,2.34,2.39,2.2801,2.37,37658,0
+TRVI.US,D,20230705,000000,2.39,2.41,2.23,2.36,141689,0
+TRVI.US,D,20230706,000000,2.29,2.33,2.165,2.27,116720,0
+TRVI.US,D,20230707,000000,2.21,2.27,2.16,2.25,77711,0
+TRVI.US,D,20230710,000000,2.24,2.37,2.21,2.36,84388,0
+TRVI.US,D,20230711,000000,2.36,2.36,2.22,2.27,72492,0
+TRVI.US,D,20230712,000000,2.32,2.32,2.2,2.25,98421,0
+TRVI.US,D,20230713,000000,2.25,2.28,2.19,2.23,99677,0
+TRVI.US,D,20230714,000000,2.2,2.28,2.08,2.16,76733,0
+TRVI.US,D,20230717,000000,2.14,2.23,2.1,2.21,58684,0
+TRVI.US,D,20230718,000000,2.2,2.29,2.19,2.21,54288,0
+TRVI.US,D,20230719,000000,2.22,2.28,2.18,2.22,51864,0
+TRVI.US,D,20230720,000000,2.25,2.42,2.225,2.34,893197,0
+TRVI.US,D,20230721,000000,2.37,2.4,2.28,2.35,95347,0
+TRVI.US,D,20230724,000000,2.38,2.38,2.25,2.32,48908,0
+TRVI.US,D,20230725,000000,2.32,2.33,2.25,2.26,72826,0
+TRVI.US,D,20230726,000000,2.26,2.32,2.24,2.31,42301,0
+TRVI.US,D,20230727,000000,2.3,2.32,2.25,2.29,86279,0
+TRVI.US,D,20230728,000000,2.34,2.35,2.25,2.29,68411,0
+TRVI.US,D,20230731,000000,2.29,2.4,2.29,2.38,58603,0
+TRVI.US,D,20230801,000000,2.37,2.48,2.36,2.47,47791,0
+TRVI.US,D,20230802,000000,2.46,2.47,2.3,2.31,54803,0
+TRVI.US,D,20230803,000000,2.3,2.39,2.29,2.36,80344,0
+TRVI.US,D,20230804,000000,2.38,2.44,2.33,2.33,24289,0
+TRVI.US,D,20230807,000000,2.33,2.3453,2.285,2.3,93991,0
+TRVI.US,D,20230808,000000,2.31,2.355,2.25,2.3,111807,0
+TRVI.US,D,20230809,000000,2.3,2.33,2.29,2.31,45014,0
+TRVI.US,D,20230810,000000,2.3,2.43,2.3,2.39,59384,0
+TRVI.US,D,20230811,000000,2.37,2.42,2.35,2.38,37223,0
+TRVI.US,D,20230814,000000,2.38,2.42,2.36,2.37,27797,0
+TRVI.US,D,20230815,000000,2.39,2.45,2.37,2.42,67687,0
+TRVI.US,D,20230816,000000,2.42,2.42,2.35,2.36,30231,0
+TRVI.US,D,20230817,000000,2.37,2.4,2.08,2.11,105124,0
+TRVI.US,D,20230818,000000,2.09,2.18,2.06,2.15,62953,0
+TRVI.US,D,20230821,000000,2.13,2.27,2.13,2.19,37277,0
+TRVI.US,D,20230822,000000,2.2045,2.26,2.15,2.23,53401,0
+TRVI.US,D,20230823,000000,2.24,2.33,2.23,2.29,38063,0
+TRVI.US,D,20230824,000000,2.28,2.33,2.25,2.3,45442,0
+TRVI.US,D,20230825,000000,2.2701,2.28,2.15,2.23,36701,0
+TRVI.US,D,20230828,000000,2.21,2.29,2.19,2.26,37093,0
+TRVI.US,D,20230829,000000,2.28,2.35,2.1711,2.31,30043,0
+TRVI.US,D,20230830,000000,2.27,2.369,2.27,2.34,29783,0
+TRVI.US,D,20230831,000000,2.31,2.35,2.2,2.21,54191,0
+TRVI.US,D,20230901,000000,2.23,2.35,2.2,2.3,38546,0
+TRVI.US,D,20230905,000000,2.33,2.36,2.15,2.17,69558,0
+TRVI.US,D,20230906,000000,2.18,2.18,2.05,2.13,72108,0
+TRVI.US,D,20230907,000000,2.12,2.15,2.09,2.11,52132,0
+TRVI.US,D,20230908,000000,2.115,2.19,2.115,2.16,27098,0
+TRVI.US,D,20230911,000000,2.17,2.27,2.16,2.26,56733,0
+TRVI.US,D,20230912,000000,2.27,2.27,2.14,2.185,28365,0
+TRVI.US,D,20230913,000000,2.1799,2.21,2.1141,2.16,49315,0
+TRVI.US,D,20230914,000000,2.21,2.21,2.1,2.12,44981,0
+TRVI.US,D,20230915,000000,2.13,2.37,2.08,2.35,214762,0
+TRVI.US,D,20230918,000000,2.32,2.32,2.115,2.125,59483,0
+TRVI.US,D,20230919,000000,2.1,2.225,2.1,2.17,41995,0
+TRVI.US,D,20230920,000000,2.18,2.2,2.13,2.16,29983,0
+TRVI.US,D,20230921,000000,2.16,2.17,2.11,2.14,31040,0
+TRVI.US,D,20230922,000000,2.13,2.13,2.1,2.12,35275,0
+TRVI.US,D,20230925,000000,2.13,2.21,2.1101,2.16,39706,0
+TRVI.US,D,20230926,000000,2.15,2.22,2.15,2.18,27154,0
+TRVI.US,D,20230927,000000,2.21,2.28,2.1633,2.24,46281,0
+TRVI.US,D,20230928,000000,2.23,2.305,2.23,2.275,22349,0
+TRVI.US,D,20230929,000000,2.28,2.28,2.18,2.18,26976,0
+TRVI.US,D,20231002,000000,2.15,2.16,2.02,2.03,58295,0
+TRVI.US,D,20231003,000000,2.05,2.07,1.94,2.04,120100,0
+TRVI.US,D,20231004,000000,2.02,2.06,1.99,2.04,174121,0
+TRVI.US,D,20231005,000000,2.04,2.09,2.0199,2.05,76143,0
+TRVI.US,D,20231006,000000,2.04,2.0895,1.92,2.04,50583,0
+TRVI.US,D,20231009,000000,2.03,2.075,1.95,2.04,56435,0
+TRVI.US,D,20231010,000000,2.01,2.05,1.98,2.03,42353,0
+TRVI.US,D,20231011,000000,1.98,2.085,1.97,2.04,61955,0
+TRVI.US,D,20231012,000000,2.02,2.0442,1.98,2,95418,0
+TRVI.US,D,20231013,000000,1.99,2.05,1.96,2.03,282537,0
+TRVI.US,D,20231016,000000,2,2.055,1.85,1.88,171085,0
+TRVI.US,D,20231017,000000,1.89,2.05,1.89,1.94,102977,0
+TRVI.US,D,20231018,000000,1.92,1.94,1.82,1.83,143363,0
+TRVI.US,D,20231019,000000,1.84,1.84,1.79,1.79,59460,0
+TRVI.US,D,20231020,000000,1.78,1.87,1.7,1.79,90253,0
+TRVI.US,D,20231023,000000,1.76,1.81,1.76,1.77,35624,0
+TRVI.US,D,20231024,000000,1.81,1.8721,1.73,1.8,42044,0
+TRVI.US,D,20231025,000000,1.79,1.82,1.72,1.72,37476,0
+TRVI.US,D,20231026,000000,1.73,1.83,1.72,1.76,167005,0
+TRVI.US,D,20231027,000000,1.74,1.805,1.7,1.73,75914,0
+TRVI.US,D,20231030,000000,1.78,1.8499,1.71,1.83,69177,0
+TRVI.US,D,20231031,000000,1.79,1.815,1.75,1.78,60701,0
+TRVI.US,D,20231101,000000,1.79,1.81,1.7,1.76,113029,0
+TRVI.US,D,20231102,000000,1.82,1.84,1.6,1.66,128959,0
+TRVI.US,D,20231103,000000,1.68,1.7143,1.495,1.6,570658,0
+TRVI.US,D,20231106,000000,1.59,1.59,1.42,1.44,228566,0
+TRVI.US,D,20231107,000000,1.42,1.56,1.4056,1.525,286345,0
+TRVI.US,D,20231108,000000,1.53,1.54,1.2601,1.42,134769,0
+TRVI.US,D,20231109,000000,1.43,1.4835,1.2901,1.355,78922,0
+TRVI.US,D,20231110,000000,1.41,1.4499,1.18,1.31,125390,0
+TRVI.US,D,20231113,000000,1.32,1.35,1.15,1.34,52381,0
+TRVI.US,D,20231114,000000,1.35,1.4499,1.325,1.43,384659,0
+TRVI.US,D,20231115,000000,1.41,1.4101,1.3152,1.38,90154,0
+TRVI.US,D,20231116,000000,1.4,1.51,1.37,1.41,303167,0
+TRVI.US,D,20231117,000000,1.42,1.44,1.37,1.39,171697,0
+TRVI.US,D,20231120,000000,1.41,1.41,1.28,1.3,1026872,0
+TRVI.US,D,20231121,000000,1.28,1.33,1.24,1.29,248761,0
+TRVI.US,D,20231122,000000,1.29,1.32,1.13,1.14,3460590,0
+TRVI.US,D,20231124,000000,1.15,1.18,1.122,1.15,114480,0
+TRVI.US,D,20231127,000000,1.13,1.18,0.97,1.09,836746,0
+TRVI.US,D,20231128,000000,1.08,1.105,1,1.065,168256,0
+TRVI.US,D,20231129,000000,1.07,1.12,0.98,1.09,947109,0
+TRVI.US,D,20231130,000000,1.1,1.15,1.06,1.125,439493,0
+TRVI.US,D,20231201,000000,1.11,1.15,1.1,1.11,404392,0
+TRVI.US,D,20231204,000000,1.11,1.15,1.11,1.11,563641,0
+TRVI.US,D,20231205,000000,1.14,1.14,1,1.07,4975626,0
+TRVI.US,D,20231206,000000,1.1,1.19,1.03,1.15,641362,0
+TRVI.US,D,20231207,000000,1.16,1.1999,1.07,1.09,377912,0
+TRVI.US,D,20231208,000000,1.17,1.18,1.13,1.15,187701,0
+TRVI.US,D,20231211,000000,1.18,1.1994,1.1,1.15,743288,0
+TRVI.US,D,20231212,000000,1.17,1.255,1.165,1.25,287407,0
+TRVI.US,D,20231213,000000,1.26,1.31,1.22,1.27,301976,0
+TRVI.US,D,20231214,000000,1.33,1.33,1.22,1.28,299776,0
+TRVI.US,D,20231215,000000,1.3,1.31,1.27,1.28,423829,0
+TRVI.US,D,20231218,000000,1.3,1.33,1.28,1.29,147517,0
+TRVI.US,D,20231219,000000,1.27,1.33,1.265,1.3,311079,0
+TRVI.US,D,20231220,000000,1.33,1.38,1.26,1.29,454967,0
+TRVI.US,D,20231221,000000,1.32,1.38,1.27,1.36,527837,0
+TRVI.US,D,20231222,000000,1.35,1.5,1.35,1.39,214449,0
+TRVI.US,D,20231226,000000,1.41,1.47,1.392,1.43,205926,0
+TRVI.US,D,20231227,000000,1.45,1.5,1.4,1.44,363749,0
+TRVI.US,D,20231228,000000,1.43,1.47,1.39,1.39,153319,0
+TRVI.US,D,20231229,000000,1.4,1.42,1.33,1.34,213192,0
+TRVI.US,D,20240102,000000,1.36,1.385,1.3,1.3,424956,0
+TRVI.US,D,20240103,000000,1.29,1.37,1.29,1.31,231440,0
+TRVI.US,D,20240104,000000,1.34,1.41,1.29,1.38,151710,0
+TRVI.US,D,20240105,000000,1.4,1.425,1.32,1.32,166397,0
+TRVI.US,D,20240108,000000,1.32,1.4,1.3,1.36,118881,0
+TRVI.US,D,20240109,000000,1.36,1.39,1.32,1.35,137667,0
+TRVI.US,D,20240110,000000,1.38,1.44,1.32,1.33,201120,0
+TRVI.US,D,20240111,000000,1.4,1.4799,1.33,1.46,206536,0
+TRVI.US,D,20240112,000000,1.46,1.54,1.41,1.42,131096,0
+TRVI.US,D,20240116,000000,1.42,1.4736,1.35,1.36,139729,0
+TRVI.US,D,20240117,000000,1.34,1.37,1.33,1.35,163516,0
+TRVI.US,D,20240118,000000,1.37,1.39,1.35,1.36,85007,0
+TRVI.US,D,20240119,000000,1.37,1.395,1.34,1.35,105609,0
+TRVI.US,D,20240122,000000,1.36,1.37,1.27,1.31,242553,0
+TRVI.US,D,20240123,000000,1.31,1.36,1.3,1.35,172680,0
+TRVI.US,D,20240124,000000,1.35,1.38,1.33,1.335,103786,0
+TRVI.US,D,20240125,000000,1.36,1.3798,1.31,1.33,105125,0
+TRVI.US,D,20240126,000000,1.34,1.66,1.34,1.56,448957,0
+TRVI.US,D,20240129,000000,1.59,1.6259,1.5,1.59,137215,0
+TRVI.US,D,20240130,000000,1.59,1.607,1.5,1.52,45370,0
+TRVI.US,D,20240131,000000,1.54,1.54,1.42,1.42,84501,0
+TRVI.US,D,20240201,000000,1.46,1.5199,1.37,1.39,98723,0
+TRVI.US,D,20240202,000000,1.43,1.48,1.35,1.39,188141,0
+TRVI.US,D,20240205,000000,1.41,1.47,1.385,1.4,175406,0
+TRVI.US,D,20240206,000000,1.4,1.47,1.4,1.46,86833,0
+TRVI.US,D,20240207,000000,1.44,1.49,1.44,1.47,106118,0
+TRVI.US,D,20240208,000000,1.44,1.54,1.39,1.51,157566,0
+TRVI.US,D,20240209,000000,1.56,1.66,1.5187,1.64,113964,0
+TRVI.US,D,20240212,000000,1.67,1.79,1.65,1.77,247033,0
+TRVI.US,D,20240213,000000,1.77,1.875,1.69,1.84,258900,0
+TRVI.US,D,20240214,000000,1.9,2.15,1.86,2.12,505070,0
+TRVI.US,D,20240215,000000,2.14,2.4,2.1269,2.38,915350,0
+TRVI.US,D,20240216,000000,2.39,2.8,2.251,2.73,1335083,0
+TRVI.US,D,20240220,000000,2.75,3.22,2.65,2.74,909327,0
+TRVI.US,D,20240221,000000,2.65,2.78,2.4194,2.65,414899,0
+TRVI.US,D,20240222,000000,2.84,2.96,2.48,2.6,419758,0
+TRVI.US,D,20240223,000000,2.6,2.64,2.4,2.49,318951,0
+TRVI.US,D,20240226,000000,2.44,2.84,2.43,2.71,435838,0
+TRVI.US,D,20240227,000000,2.71,2.835,2.6,2.77,217248,0
+TRVI.US,D,20240228,000000,2.82,3.01,2.62,2.93,320445,0
+TRVI.US,D,20240229,000000,2.93,3.04,2.77,2.92,311853,0
+TRVI.US,D,20240301,000000,2.93,2.97,2.7702,2.93,447863,0
+TRVI.US,D,20240304,000000,2.95,3.02,2.81,2.94,287524,0
+TRVI.US,D,20240305,000000,2.92,3.02,2.8,3,320036,0
+TRVI.US,D,20240306,000000,3.03,3.1,2.87,3.07,333745,0
+TRVI.US,D,20240307,000000,3.08,3.11,2.881,2.95,377621,0
+TRVI.US,D,20240308,000000,3,3.04,2.81,2.84,68851,0
+TRVI.US,D,20240311,000000,2.8,3.03,2.75,2.86,179526,0
+TRVI.US,D,20240312,000000,2.86,3.03,2.8236,2.89,138615,0
+TRVI.US,D,20240313,000000,2.86,3.04,2.72,2.97,338694,0
+TRVI.US,D,20240314,000000,2.93,3.19,2.82,3.13,577379,0
+TRVI.US,D,20240315,000000,3.11,3.39,3.06,3.35,659312,0
+TRVI.US,D,20240318,000000,3.32,3.34,3.1403,3.25,180610,0
+TRVI.US,D,20240319,000000,3.28,3.47,3.15,3.46,156607,0
+TRVI.US,D,20240320,000000,3.49,3.58,3.26,3.54,386429,0
+TRVI.US,D,20240321,000000,3.47,4,3.12,3.7,608349,0
+TRVI.US,D,20240322,000000,3.72,3.7268,3.54,3.59,228788,0
+TRVI.US,D,20240325,000000,3.6,3.65,3.32,3.35,214968,0
+TRVI.US,D,20240326,000000,3.37,3.5,3.27,3.39,107018,0
+TRVI.US,D,20240327,000000,3.45,3.49,3.36,3.47,90554,0
+TRVI.US,D,20240328,000000,3.47,3.54,3.39,3.45,117188,0
+TRVI.US,D,20240401,000000,3.43,3.45,3.34,3.36,1608601,0
+TRVI.US,D,20240402,000000,3.3,3.3,3.15,3.23,121435,0
+TRVI.US,D,20240403,000000,3.19,3.24,3.032,3.16,218908,0
+TRVI.US,D,20240404,000000,3.16,3.25,3.07,3.105,264982,0
+TRVI.US,D,20240405,000000,3.08,3.19,3.03,3.07,334155,0
+TRVI.US,D,20240408,000000,3.06,3.15,3.03,3.135,76789,0
+TRVI.US,D,20240409,000000,3.15,3.2,2.83,2.88,557946,0
+TRVI.US,D,20240410,000000,2.75,2.8971,2.6,2.73,242358,0
+TRVI.US,D,20240411,000000,2.76,3.11,2.75,2.98,160686,0
+TRVI.US,D,20240412,000000,2.98,3.05,2.8601,2.92,93540,0
+TRVI.US,D,20240415,000000,2.9,2.974,2.76,2.81,56947,0
+TRVI.US,D,20240416,000000,2.76,2.83,2.64,2.665,117897,0
+TRVI.US,D,20240417,000000,2.67,2.67,2.3501,2.58,249893,0
+TRVI.US,D,20240418,000000,2.56,2.87,2.4,2.685,179001,0
+TRVI.US,D,20240419,000000,2.66,2.92,2.6,2.835,143958,0
+TRVI.US,D,20240422,000000,2.86,3.0599,2.76,2.94,195512,0
+TRVI.US,D,20240423,000000,2.95,3.15,2.82,2.85,172800,0
+TRVI.US,D,20240424,000000,2.85,2.87,2.57,2.65,124912,0
+TRVI.US,D,20240425,000000,2.63,2.68,2.45,2.54,179237,0
+TRVI.US,D,20240426,000000,2.5,2.8,2.5,2.78,56183,0
+TRVI.US,D,20240429,000000,2.79,2.97,2.78,2.94,108446,0
+TRVI.US,D,20240430,000000,2.95,3.09,2.88,2.93,255760,0
+TRVI.US,D,20240501,000000,2.93,3,2.74,2.86,171933,0
+TRVI.US,D,20240502,000000,2.89,3.0545,2.87,3.01,91385,0
+TRVI.US,D,20240503,000000,3.02,3.12,2.98,3.02,26782,0
+TRVI.US,D,20240506,000000,3.05,3.11,2.92,2.94,46713,0
+TRVI.US,D,20240507,000000,2.94,3.02,2.88,2.9,81887,0
+TRVI.US,D,20240508,000000,2.6,2.85,2.508,2.64,116736,0
+TRVI.US,D,20240509,000000,2.65,3.01,2.57,2.92,259175,0
+TRVI.US,D,20240510,000000,2.9,2.9,2.62,2.73,89429,0
+TRVI.US,D,20240513,000000,2.75,2.78,2.59,2.73,81704,0
+TRVI.US,D,20240514,000000,2.78,2.94,2.71,2.92,86410,0
+TRVI.US,D,20240515,000000,2.96,3.03,2.7,2.765,223160,0
+TRVI.US,D,20240516,000000,2.73,2.9,2.69,2.84,143184,0
+TRVI.US,D,20240517,000000,2.85,2.93,2.75,2.77,66965,0
+TRVI.US,D,20240520,000000,2.77,2.97,2.77,2.83,147690,0
+TRVI.US,D,20240521,000000,2.82,2.84,2.67,2.73,95788,0
+TRVI.US,D,20240522,000000,2.72,2.86,2.58,2.65,81546,0
+TRVI.US,D,20240523,000000,2.65,2.67,2.51,2.54,111428,0
+TRVI.US,D,20240524,000000,2.54,2.58,2.42,2.5,431990,0
+TRVI.US,D,20240528,000000,2.52,2.6,2.42,2.56,218124,0
+TRVI.US,D,20240529,000000,2.47,2.67,2.47,2.54,199697,0
+TRVI.US,D,20240530,000000,2.5,2.66,2.48,2.59,303124,0
+TRVI.US,D,20240531,000000,2.64,2.67,2.54,2.57,80207,0
+TRVI.US,D,20240603,000000,2.63,2.71,2.52,2.55,177900,0
+TRVI.US,D,20240604,000000,2.56,2.65,2.48,2.61,230859,0
+TRVI.US,D,20240605,000000,2.63,2.735,2.55,2.67,305026,0
+TRVI.US,D,20240606,000000,2.65,2.69,2.47,2.47,124319,0
+TRVI.US,D,20240607,000000,2.4999,2.55,2.39,2.44,91699,0
+TRVI.US,D,20240610,000000,2.43,2.63,2.3,2.53,182952,0
+TRVI.US,D,20240611,000000,2.55,2.8,2.55,2.6,74389,0
+TRVI.US,D,20240612,000000,2.66,2.9,2.59,2.84,886665,0
+TRVI.US,D,20240613,000000,2.9,2.96,2.72,2.77,238638,0
+TRVI.US,D,20240614,000000,2.73,2.78,2.5,2.65,286107,0
+TRVI.US,D,20240617,000000,2.64,2.8,2.6,2.705,275935,0
+TRVI.US,D,20240618,000000,2.7,2.77,2.66,2.69,126594,0
+TRVI.US,D,20240620,000000,2.61,2.71,2.4,2.64,108959,0
+TRVI.US,D,20240621,000000,2.63,2.71,2.61,2.7,313902,0
+TRVI.US,D,20240624,000000,2.7,2.72,2.56,2.64,169665,0
+TRVI.US,D,20240625,000000,2.63,2.7,2.58,2.61,139372,0
+TRVI.US,D,20240626,000000,2.57,2.69,2.56,2.65,128982,0
+TRVI.US,D,20240627,000000,2.67,2.99,2.6,2.94,264023,0
+TRVI.US,D,20240628,000000,2.95,3.19,2.871,2.98,2763707,0
+TRVI.US,D,20240701,000000,3.03,3.0785,2.85,2.89,155712,0
+TRVI.US,D,20240702,000000,2.88,2.9083,2.67,2.68,144941,0
+TRVI.US,D,20240703,000000,2.7,2.7,2.53,2.67,64317,0
+TRVI.US,D,20240705,000000,2.67,2.67,2.42,2.58,105556,0
+TRVI.US,D,20240708,000000,2.59,2.77,2.59,2.72,62838,0
+TRVI.US,D,20240709,000000,2.7,2.8,2.59,2.67,126114,0
+TRVI.US,D,20240710,000000,2.69,2.73,2.59,2.65,590393,0
+TRVI.US,D,20240711,000000,2.79,2.85,2.7,2.81,244918,0
+TRVI.US,D,20240712,000000,2.98,2.98,2.8,2.8,139530,0
+TRVI.US,D,20240715,000000,2.86,2.98,2.82,2.85,142114,0
+TRVI.US,D,20240716,000000,2.92,2.95,2.8,2.9,202356,0
+TRVI.US,D,20240717,000000,2.84,2.9,2.75,2.84,125698,0
+TRVI.US,D,20240718,000000,2.83,2.91,2.64,2.66,189671,0
+TRVI.US,D,20240719,000000,2.68,2.81,2.67,2.78,521172,0
+TRVI.US,D,20240722,000000,2.79,2.85,2.71,2.81,241225,0
+TRVI.US,D,20240723,000000,2.81,2.98,2.73,2.96,201598,0
+TRVI.US,D,20240724,000000,2.94,3.05,2.86,2.97,227818,0
+TRVI.US,D,20240725,000000,2.98,3.2299,2.95,3.17,263567,0
+TRVI.US,D,20240726,000000,3.23,3.3899,3.12,3.25,149591,0
+TRVI.US,D,20240729,000000,3.25,3.27,3.1,3.15,197410,0
+TRVI.US,D,20240730,000000,3.15,3.28,3.07,3.18,105906,0
+TRVI.US,D,20240731,000000,3.19,3.2958,3.11,3.18,162426,0
+TRVI.US,D,20240801,000000,3.18,3.18,2.96,3.1,210895,0
+TRVI.US,D,20240802,000000,2.91,3.06,2.75,2.875,210539,0
+TRVI.US,D,20240805,000000,2.7,2.74,2.57,2.61,209340,0
+TRVI.US,D,20240806,000000,2.63,2.815,2.52,2.61,132776,0
+TRVI.US,D,20240807,000000,2.63,2.7,2.5,2.59,126096,0
+TRVI.US,D,20240808,000000,2.64,2.83,2.5801,2.8,133521,0
+TRVI.US,D,20240809,000000,2.82,3.05,2.82,2.86,71789,0
+TRVI.US,D,20240812,000000,2.91,2.91,2.7,2.73,66435,0
+TRVI.US,D,20240813,000000,2.73,2.88,2.66,2.7,44493,0
+TRVI.US,D,20240814,000000,2.75,2.75,2.58,2.61,200811,0
+TRVI.US,D,20240815,000000,2.72,2.82,2.62,2.75,95342,0
+TRVI.US,D,20240816,000000,2.75,2.8,2.67,2.77,75752,0
+TRVI.US,D,20240819,000000,2.99,3.0499,2.84,2.97,144902,0
+TRVI.US,D,20240820,000000,2.94,2.94,2.74,2.85,72147,0
+TRVI.US,D,20240821,000000,2.86,2.865,2.68,2.81,84782,0
+TRVI.US,D,20240822,000000,2.83,2.8855,2.74,2.76,53299,0
+TRVI.US,D,20240823,000000,2.75,3,2.75,2.99,179575,0
+TRVI.US,D,20240826,000000,3.04,3.075,2.92,2.98,88708,0
+TRVI.US,D,20240827,000000,2.98,2.995,2.8601,2.91,55888,0
+TRVI.US,D,20240828,000000,2.91,2.97,2.8847,2.95,188829,0
+TRVI.US,D,20240829,000000,2.98,3,2.83,2.91,110076,0
+TRVI.US,D,20240830,000000,3.09,3.17,2.91,3.16,289420,0
+TRVI.US,D,20240903,000000,3.1,3.1862,2.96,2.97,117189,0
+TRVI.US,D,20240904,000000,2.97,3.15,2.941,2.95,156233,0
+TRVI.US,D,20240905,000000,2.98,3.2,2.91,3.1,281984,0
+TRVI.US,D,20240906,000000,3.1,3.1,2.93,2.95,71463,0
+TRVI.US,D,20240909,000000,3,3.18,2.99,3.12,480264,0
+TRVI.US,D,20240910,000000,3.14,3.24,3.01,3.15,235533,0
+TRVI.US,D,20240911,000000,3.13,3.4,3.09,3.3,410114,0
+TRVI.US,D,20240912,000000,3.3,3.4,3.29,3.3,111965,0
+TRVI.US,D,20240913,000000,3.36,3.62,3.305,3.37,442074,0
+TRVI.US,D,20240916,000000,3.42,3.68,3.383,3.51,720365,0
+TRVI.US,D,20240917,000000,3.57,3.69,3.2,3.33,436022,0
+TRVI.US,D,20240918,000000,3.34,3.59,3.34,3.41,315387,0
+TRVI.US,D,20240919,000000,3.54,3.55,3.43,3.5,482203,0
+TRVI.US,D,20240920,000000,3.51,3.57,3.4,3.44,1121304,0
+TRVI.US,D,20240923,000000,3.43,3.465,3.25,3.3,206667,0
+TRVI.US,D,20240924,000000,3.31,3.31,3.03,3.17,402698,0
+TRVI.US,D,20240925,000000,3.17,3.26,3.05,3.08,394867,0
+TRVI.US,D,20240926,000000,3.13,3.16,2.9395,3.15,1817614,0
+TRVI.US,D,20240927,000000,3.15,3.5,3.11,3.33,419467,0
+TRVI.US,D,20240930,000000,3.32,3.38,3,3.34,246724,0
+TRVI.US,D,20241001,000000,3.36,3.36,3.08,3.11,393176,0
+TRVI.US,D,20241002,000000,3.11,3.28,3.01,3.19,282115,0
+TRVI.US,D,20241003,000000,3.19,3.19,2.965,3.02,188844,0
+TRVI.US,D,20241004,000000,2.95,3.07,2.77,3.02,382557,0
+TRVI.US,D,20241007,000000,3.01,3.01,2.86,2.88,123925,0
+TRVI.US,D,20241008,000000,2.93,3.175,2.832,3.15,436348,0
+TRVI.US,D,20241009,000000,3.16,3.17,2.99,2.99,139976,0
+TRVI.US,D,20241010,000000,2.94,3.12,2.88,3,304207,0
+TRVI.US,D,20241011,000000,3.01,3.18,2.99,3.12,208497,0
+TRVI.US,D,20241014,000000,3.12,3.22,3.09,3.18,310310,0
+TRVI.US,D,20241015,000000,3.18,3.31,3.08,3.18,153456,0
+TRVI.US,D,20241016,000000,3.2,3.29,3.1,3.2,460007,0
+TRVI.US,D,20241017,000000,3.25,3.33,3.095,3.12,317966,0
+TRVI.US,D,20241018,000000,3.14,3.14,3.04,3.12,290212,0
+TRVI.US,D,20241021,000000,3.16,3.44,3.16,3.35,1588588,0
+TRVI.US,D,20241022,000000,3.4,3.4,3.08,3.23,2609149,0
+TRVI.US,D,20241023,000000,3.21,3.26,3.13,3.21,309958,0
+TRVI.US,D,20241024,000000,3.22,3.23,3.08,3.11,213823,0
+TRVI.US,D,20241025,000000,3.12,3.15,2.97,3.12,712965,0
+TRVI.US,D,20241028,000000,3.16,3.29,3.15,3.18,419857,0
+TRVI.US,D,20241029,000000,3.15,3.17,3.04,3.08,287389,0
+TRVI.US,D,20241030,000000,3.05,3.15,2.985,3.06,291664,0
+TRVI.US,D,20241031,000000,3.04,3.048,2.94,2.945,231507,0
+TRVI.US,D,20241101,000000,2.99,3.05,2.875,3.01,366978,0
+TRVI.US,D,20241104,000000,2.99,3.05,2.9544,3.04,243377,0
+TRVI.US,D,20241105,000000,3.02,3.05,2.86,3.02,217441,0
+TRVI.US,D,20241106,000000,2.99,3.1,2.97,3.1,477174,0
+TRVI.US,D,20241107,000000,3.09,3.185,2.8,2.9,757187,0
+TRVI.US,D,20241108,000000,2.88,2.95,2.81,2.91,601058,0
+TRVI.US,D,20241111,000000,3.01,3.12,2.86,3.07,1666915,0
+TRVI.US,D,20241112,000000,3.07,3.215,2.92,3,307466,0
+TRVI.US,D,20241113,000000,3.04,3.1,2.83,2.86,288542,0
+TRVI.US,D,20241114,000000,2.87,3.005,2.81,2.86,1098991,0
+TRVI.US,D,20241115,000000,2.9,2.92,2.67,2.75,500327,0
+TRVI.US,D,20241118,000000,2.75,2.83,2.74,2.82,419735,0
+TRVI.US,D,20241119,000000,2.8,3.07,2.77,3,961561,0
+TRVI.US,D,20241120,000000,2.99,3.01,2.72,2.77,401016,0
+TRVI.US,D,20241121,000000,2.77,2.83,2.73,2.73,139872,0
+TRVI.US,D,20241122,000000,2.73,2.93,2.66,2.91,1757363,0
+TRVI.US,D,20241125,000000,2.96,3.03,2.86,2.92,350149,0
+TRVI.US,D,20241126,000000,2.9,2.93,2.83,2.88,139382,0
+TRVI.US,D,20241127,000000,2.88,2.92,2.8,2.82,170658,0
+TRVI.US,D,20241129,000000,2.85,2.93,2.8,2.88,93605,0
+TRVI.US,D,20241202,000000,2.84,2.93,2.8241,2.86,176931,0
+TRVI.US,D,20241203,000000,2.84,2.86,2.74,2.78,297857,0
+TRVI.US,D,20241204,000000,2.65,2.6525,2.45,2.6,1988140,0
+TRVI.US,D,20241205,000000,2.61,2.625,2.49,2.6,376421,0
+TRVI.US,D,20241206,000000,2.63,2.8,2.56,2.76,343670,0
+TRVI.US,D,20241209,000000,2.76,2.8595,2.565,2.66,453626,0
+TRVI.US,D,20241210,000000,2.68,2.78,2.66,2.68,232139,0
+TRVI.US,D,20241211,000000,2.73,2.73,2.36,2.49,673838,0
+TRVI.US,D,20241212,000000,3.91,4.6,3.43,3.6,63852973,0
+TRVI.US,D,20241213,000000,3.95,4.28,3.75,4.17,4224128,0
+TRVI.US,D,20241216,000000,4.3,4.52,4.01,4.24,3122139,0
+TRVI.US,D,20241217,000000,4.39,4.6,4.17,4.5,2478631,0
+TRVI.US,D,20241218,000000,4.57,4.675,4.08,4.15,1126926,0
+TRVI.US,D,20241219,000000,4.24,4.42,4.115,4.15,684677,0
+TRVI.US,D,20241220,000000,4.06,4.39,4.05,4.05,1742385,0
+TRVI.US,D,20241223,000000,4.01,4.16,3.88,4.06,754123,0
+TRVI.US,D,20241224,000000,4.05,4.15,3.96,4,441504,0
+TRVI.US,D,20241226,000000,4.04,4.25,4,4.21,543802,0
+TRVI.US,D,20241227,000000,4.2,4.4792,4.15,4.27,757429,0
+TRVI.US,D,20241230,000000,4.18,4.2,3.96,4.1,536554,0
+TRVI.US,D,20241231,000000,4.1,4.27,4.04,4.12,392136,0
+TRVI.US,D,20250102,000000,4.14,4.51,4.07,4.36,1338697,0
+TRVI.US,D,20250103,000000,4.4,4.68,4.32,4.59,574871,0
+TRVI.US,D,20250106,000000,4.64,4.68,4.315,4.32,558922,0
+TRVI.US,D,20250107,000000,4.3,4.3,3.99,4.07,585777,0
+TRVI.US,D,20250108,000000,4.36,4.36,3.95,4.03,500893,0
+TRVI.US,D,20250110,000000,4.01,4.07,3.78,3.82,629217,0
+TRVI.US,D,20250113,000000,3.85,4.05,3.6318,3.99,675864,0
+TRVI.US,D,20250114,000000,3.95,4.03,3.78,3.93,413370,0
+TRVI.US,D,20250115,000000,4.06,4.06,3.77,3.82,384066,0
+TRVI.US,D,20250116,000000,3.81,3.89,3.73,3.78,288724,0
+TRVI.US,D,20250117,000000,3.82,3.82,3.71,3.76,258551,0
+TRVI.US,D,20250121,000000,3.77,3.81,3.55,3.555,499434,0
+TRVI.US,D,20250122,000000,3.52,3.955,3.4715,3.78,534228,0
+TRVI.US,D,20250123,000000,3.77,4.025,3.73,3.99,508642,0
+TRVI.US,D,20250124,000000,4.05,4.05,3.815,3.91,400302,0
+TRVI.US,D,20250127,000000,3.86,3.99,3.84,3.97,286112,0
+TRVI.US,D,20250128,000000,3.98,4.07,3.83,3.95,481061,0
+TRVI.US,D,20250129,000000,3.93,3.99,3.82,3.86,393725,0
+TRVI.US,D,20250130,000000,3.95,4.04,3.82,3.9,395909,0
+TRVI.US,D,20250131,000000,3.9,3.97,3.81,3.94,383085,0
+TRVI.US,D,20250203,000000,3.91,4.295,3.87,4.22,836887,0
+TRVI.US,D,20250204,000000,4.22,4.27,4.015,4.08,312731,0
+TRVI.US,D,20250205,000000,4.09,4.27,4.08,4.21,927184,0
+TRVI.US,D,20250206,000000,4.23,4.28,4.13,4.26,266749,0
+TRVI.US,D,20250207,000000,4.25,4.3499,4.1268,4.24,484591,0
+TRVI.US,D,20250210,000000,4.23,4.299,4.01,4.06,491300,0
+TRVI.US,D,20250211,000000,3.98,4.04,3.79,3.96,564725,0
+TRVI.US,D,20250212,000000,3.9,4.085,3.771,4.05,249737,0
+TRVI.US,D,20250213,000000,4.1,4.14,3.945,4.01,324405,0
+TRVI.US,D,20250214,000000,4.04,4.13,3.9304,4.07,682031,0
+TRVI.US,D,20250218,000000,4.05,4.29,3.9625,4.22,970034,0
+TRVI.US,D,20250219,000000,4.22,4.59,4.11,4.57,849262,0
+TRVI.US,D,20250220,000000,4.78,4.89,4.56,4.8,3597368,0
+TRVI.US,D,20250221,000000,5,5.05,4.55,4.6,1897190,0
+TRVI.US,D,20250224,000000,4.73,4.73,4.285,4.32,1780894,0
+TRVI.US,D,20250225,000000,4.31,4.54,4.09,4.52,1116706,0
+TRVI.US,D,20250226,000000,4.41,4.71,4.39,4.51,571034,0
+TRVI.US,D,20250227,000000,4.49,4.79,4.36,4.5,867602,0
+TRVI.US,D,20250228,000000,4.49,4.7,4.17,4.52,767629,0
+TRVI.US,D,20250303,000000,4.53,4.5925,4.25,4.26,848976,0
+TRVI.US,D,20250304,000000,4.34,4.5199,4.22,4.44,1115408,0
+TRVI.US,D,20250305,000000,4.56,4.59,4.24,4.39,660855,0
+TRVI.US,D,20250306,000000,4.33,4.475,4.29,4.29,715666,0
+TRVI.US,D,20250307,000000,4.29,4.55,4.24,4.3,1067592,0
+TRVI.US,D,20250310,000000,6.59,7.39,5.7,6.07,57705813,0
+TRVI.US,D,20250311,000000,6.17,6.58,5.8,6.3,4656077,0
+TRVI.US,D,20250312,000000,6.3,6.49,5.98,6.3,1763809,0
+TRVI.US,D,20250313,000000,6.3,6.36,6.02,6.29,1071506,0
+TRVI.US,D,20250314,000000,6.29,6.78,6.275,6.75,1920132,0
+TRVI.US,D,20250317,000000,6.73,6.73,6.3801,6.54,1951591,0
+TRVI.US,D,20250318,000000,6.7,7.14,6.4,6.56,2490148,0
+TRVI.US,D,20250319,000000,6.98,6.98,6.6,6.81,1734155,0
+TRVI.US,D,20250320,000000,6.75,6.79,6.6,6.61,1059947,0
+TRVI.US,D,20250321,000000,6.52,6.62,6.365,6.47,3742647,0
+TRVI.US,D,20250324,000000,6.33,6.52,6.22,6.4,1171218,0
+TRVI.US,D,20250325,000000,6.44,6.785,6.37,6.61,1053181,0
+TRVI.US,D,20250326,000000,6.58,6.69,6.39,6.47,1060308,0
+TRVI.US,D,20250327,000000,6.47,6.56,6.37,6.525,1177501,0
+TRVI.US,D,20250328,000000,6.52,6.68,6.36,6.5,944499,0
+TRVI.US,D,20250331,000000,6.25,6.5,6.1,6.29,2562741,0
+TRVI.US,D,20250401,000000,6.13,6.23,5.6501,6.01,2740714,0
+TRVI.US,D,20250402,000000,5.9,6.4,5.78,6.28,1259506,0
+TRVI.US,D,20250403,000000,6.04,6.245,5.8505,6.22,1058509,0
+TRVI.US,D,20250404,000000,5.95,6.105,5.78,6.05,1474395,0
+TRVI.US,D,20250407,000000,5.82,6.15,5.425,5.78,1795991,0
+TRVI.US,D,20250408,000000,5.95,6.06,5.205,5.3,1619218,0
+TRVI.US,D,20250409,000000,5.19,5.58,5.06,5.4,2892017,0
+TRVI.US,D,20250410,000000,5.3,5.32,4.85,5.28,1216880,0
+TRVI.US,D,20250411,000000,5.26,5.56,5.12,5.56,3700394,0
+TRVI.US,D,20250414,000000,5.71,6,5.515,5.95,1190270,0
+TRVI.US,D,20250415,000000,6.05,6.215,5.88,6.2,847685,0
+TRVI.US,D,20250416,000000,6.2,6.24,5.88,6.1,765771,0
+TRVI.US,D,20250417,000000,6.08,6.39,5.935,6.07,710037,0
+TRVI.US,D,20250421,000000,6.03,6.16,5.95,6.02,671331,0
+TRVI.US,D,20250422,000000,6.04,6.25,5.98,6.07,1024731,0
+TRVI.US,D,20250423,000000,6.21,6.45,6.01,6.27,1226815,0
+TRVI.US,D,20250424,000000,6.25,6.38,6.18,6.35,882714,0
+TRVI.US,D,20250425,000000,6.31,6.49,6.13,6.47,1149945,0
+TRVI.US,D,20250428,000000,6.54,6.7,6.39,6.59,1490220,0
+TRVI.US,D,20250429,000000,6.54,6.74,6.285,6.31,3809642,0
+TRVI.US,D,20250430,000000,6.25,7.015,6.14,6.91,1576520,0
+TRVI.US,D,20250501,000000,6.87,7.16,6.73,6.9,1827245,0
+TRVI.US,D,20250502,000000,7,7.24,6.78,6.99,1033471,0
+TRVI.US,D,20250505,000000,6.98,7.1599,6.69,6.9,723595,0
+TRVI.US,D,20250506,000000,6.8,6.8464,6.56,6.58,707354,0
+TRVI.US,D,20250507,000000,6.59,6.7833,6.5,6.66,673497,0
+TRVI.US,D,20250508,000000,6.67,6.78,6.37,6.6,1284111,0
+TRVI.US,D,20250509,000000,7.13,7.1687,6.37,6.6,1430155,0
+TRVI.US,D,20250512,000000,6.61,6.83,6.545,6.7,1214889,0
+TRVI.US,D,20250513,000000,6.74,6.83,6.4,6.455,757815,0
+TRVI.US,D,20250514,000000,6.49,6.78,6.19,6.19,892672,0
+TRVI.US,D,20250515,000000,6.21,6.33,6.115,6.19,1329891,0
+TRVI.US,D,20250516,000000,6.19,6.6999,6.19,6.5,1652431,0
+TRVI.US,D,20250519,000000,6.4,6.51,6.35,6.49,773061,0
+TRVI.US,D,20250520,000000,6.56,6.64,6.43,6.47,999579,0
+TRVI.US,D,20250521,000000,6.4,6.47,6.06,6.18,985280,0
+TRVI.US,D,20250522,000000,6.16,6.19,6.02,6.03,671122,0
+TRVI.US,D,20250523,000000,6,6.31,5.86,6.29,1230994,0
+TRVI.US,D,20250527,000000,6.34,6.4699,6.0957,6.16,1251702,0
+TRVI.US,D,20250528,000000,6.33,6.3891,6.08,6.26,871296,0
+TRVI.US,D,20250529,000000,6.26,6.38,6.0921,6.36,821953,0
+TRVI.US,D,20250530,000000,6.35,6.6,6.2,6.51,1449283,0
+TRVI.US,D,20250602,000000,6.935,7.48,5.695,6.315,8678116,0
+TRVI.US,D,20250603,000000,6.21,6.24,5.3801,5.95,4465318,0
+TRVI.US,D,20250604,000000,6.2,6.59,6.02,6.58,9062738,0
+TRVI.US,D,20250605,000000,6.54,6.9,6.35,6.74,3045331,0
+TRVI.US,D,20250606,000000,6.85,7.095,6.76,7.06,2490258,0
+TRVI.US,D,20250609,000000,7.11,7.12,6.345,6.41,2580180,0
+TRVI.US,D,20250610,000000,6.44,6.5687,6.26,6.51,1363322,0
+TRVI.US,D,20250611,000000,6.54,6.58,6.17,6.25,1396106,0
+TRVI.US,D,20250612,000000,6.22,6.32,6.11,6.17,2963417,0
+TRVI.US,D,20250613,000000,6.1,6.3399,6.045,6.09,1142100,0
+TRVI.US,D,20250616,000000,6.1,6.36,6.07,6.335,1231895,0
+TRVI.US,D,20250617,000000,6.26,6.485,6.08,6.12,1718069,0
+TRVI.US,D,20250618,000000,6.12,6.24,5.9786,6.07,1432336,0
+TRVI.US,D,20250620,000000,6.09,6.185,5.8501,5.96,3293869,0
+TRVI.US,D,20250623,000000,5.9,5.95,5.66,5.75,1207306,0
+TRVI.US,D,20250624,000000,5.77,5.96,5.6,5.77,1110860,0
+TRVI.US,D,20250625,000000,5.78,5.78,5.525,5.68,690632,0
+TRVI.US,D,20250626,000000,5.67,5.71,5.55,5.66,971186,0
+TRVI.US,D,20250627,000000,5.64,5.71,5.5,5.62,2232823,0
+TRVI.US,D,20250630,000000,5.59,5.655,5.41,5.47,1499209,0
+TRVI.US,D,20250701,000000,5.61,5.8216,5.47,5.7,2400462,0
+TRVI.US,D,20250702,000000,5.69,6.075,5.53,5.98,2843794,0
+TRVI.US,D,20250703,000000,5.98,6,5.71,5.95,993025,0
+TRVI.US,D,20250707,000000,5.9,6.07,5.78,5.95,1344797,0
+TRVI.US,D,20250708,000000,5.94,6.09,5.79,5.855,1281498,0
+TRVI.US,D,20250709,000000,5.97,6.335,5.93,6.17,1595085,0
+TRVI.US,D,20250710,000000,6.14,6.42,6.025,6.41,1585836,0
+TRVI.US,D,20250711,000000,6.4,6.595,6.245,6.55,1442154,0
+TRVI.US,D,20250714,000000,6.57,7.03,6.5,7.01,1710045,0
+TRVI.US,D,20250715,000000,7.03,7.05,6.8,6.86,1584705,0
+TRVI.US,D,20250716,000000,6.86,6.93,6.61,6.71,2558645,0
+TRVI.US,D,20250717,000000,6.71,7.03,6.685,6.84,1576029,0
+TRVI.US,D,20250718,000000,6.92,7.185,6.8,6.86,2262407,0
+TRVI.US,D,20250721,000000,6.85,6.98,6.71,6.82,1129419,0
+TRVI.US,D,20250722,000000,6.85,7.015,6.67,7,1753312,0
+TRVI.US,D,20250723,000000,7.05,8.11,7,7.89,3730524,0
+TRVI.US,D,20250724,000000,7.82,7.99,7.6,7.84,3796892,0
+TRVI.US,D,20250725,000000,7.89,7.97,7.65,7.87,1654925,0
+TRVI.US,D,20250728,000000,7.89,7.945,7.515,7.64,1862695,0
+TRVI.US,D,20250729,000000,7.6,7.64,7.36,7.55,1348438,0
+TRVI.US,D,20250730,000000,7.61,7.74,7.305,7.42,2145647,0
+TRVI.US,D,20250731,000000,7.35,7.6091,7.32,7.405,1134049,0
+TRVI.US,D,20250801,000000,7.41,7.57,7.245,7.33,1575575,0
+TRVI.US,D,20250804,000000,7.3,7.52,7.2,7.49,1103205,0
+TRVI.US,D,20250805,000000,7.45,7.49,7.26,7.41,1019226,0
+TRVI.US,D,20250806,000000,7.43,7.43,7.08,7.27,1289478,0
+TRVI.US,D,20250807,000000,7.25,7.31,7.12,7.3,1124881,0
+TRVI.US,D,20250808,000000,7.21,7.47,6.55,7.42,1945260,0
+TRVI.US,D,20250811,000000,7.41,7.45,7.055,7.325,1406207,0
+TRVI.US,D,20250812,000000,7.37,7.65,7.25,7.33,1833194,0
+TRVI.US,D,20250813,000000,7.34,7.655,7.25,7.6,1720634,0
+TRVI.US,D,20250814,000000,7.5,7.579,7.31,7.49,1023147,0
+TRVI.US,D,20250815,000000,7.56,7.57,7.37,7.52,895360,0
+TRVI.US,D,20250818,000000,7.52,7.6,7.3615,7.45,1123954,0
+TRVI.US,D,20250819,000000,7.4,7.455,7.24,7.32,919449,0
+TRVI.US,D,20250820,000000,7.32,7.51,7.29,7.42,1010480,0
+TRVI.US,D,20250821,000000,7.55,7.76,7.4,7.49,2297279,0
+TRVI.US,D,20250822,000000,7.49,7.78,7.435,7.55,1285636,0
+TRVI.US,D,20250825,000000,7.57,7.69,7.23,7.28,1215947,0
+TRVI.US,D,20250826,000000,7.29,7.45,7.26,7.42,2378640,0
+TRVI.US,D,20250827,000000,7.43,8.78,7.37,8,9494061,0
+TRVI.US,D,20250828,000000,8.16,8.1609,7.2,7.21,3275470,0
+TRVI.US,D,20250829,000000,7.17,7.52,7.09,7.255,1556860,0
+TRVI.US,D,20250902,000000,7.15,7.36,7.145,7.27,2065663,0
+TRVI.US,D,20250903,000000,7.17,7.35,7.03,7.15,1449494,0
+TRVI.US,D,20250904,000000,7.15,7.305,6.97,7.23,1953553,0
+TRVI.US,D,20250905,000000,7.22,7.32,6.93,7.01,1613449,0
+TRVI.US,D,20250908,000000,7.01,7.77,6.98,7.6,3964193,0
+TRVI.US,D,20250909,000000,7.55,8.63,7.44,8.42,5811717,0
+TRVI.US,D,20250910,000000,8.42,9.81,8.32,9.62,7359620,0
+TRVI.US,D,20250911,000000,9.79,9.92,9.27,9.75,5358733,0
+TRVI.US,D,20250912,000000,9.7,9.7,8.012,8.25,3621458,0
+TRVI.US,D,20250915,000000,8.2,8.2,7.645,8.065,3148062,0
+TRVI.US,D,20250916,000000,8.01,8.28,7.92,7.96,2975834,0
+TRVI.US,D,20250917,000000,8,8.23,7.97,7.98,1183948,0
+TRVI.US,D,20250918,000000,8.03,8.56,8.03,8.54,1629325,0
+TRVI.US,D,20250919,000000,8.54,8.63,8.08,8.15,8231234,0
+TRVI.US,D,20250922,000000,8.06,8.65,8.04,8.55,1478100,0
+TRVI.US,D,20250923,000000,8.6,8.6,8.34,8.38,1022267,0
+TRVI.US,D,20250924,000000,8.41,8.54,8.2866,8.47,1105921,0
+TRVI.US,D,20250925,000000,8.36,8.74,8.24,8.46,1309549,0
+TRVI.US,D,20250926,000000,8.5,8.92,8.24,8.77,1520006,0
+TRVI.US,D,20250929,000000,8.76,8.96,8.455,8.95,1511100,0
+TRVI.US,D,20250930,000000,8.91,9.2899,8.63,9.15,2754533,0
+TRVI.US,D,20251001,000000,9.13,9.5,8.99,9.4,1731075,0
+TRVI.US,D,20251002,000000,9.45,9.62,9.29,9.56,1632441,0
+TRVI.US,D,20251003,000000,9.66,9.99,9.5,9.88,1284988,0
+TRVI.US,D,20251006,000000,9.99,10.138,9.66,9.95,1711792,0
+TRVI.US,D,20251007,000000,10,10.16,9.3,9.55,1386849,0
+TRVI.US,D,20251008,000000,9.75,9.85,9.42,9.82,1215190,0
+TRVI.US,D,20251009,000000,9.83,10.04,9.59,9.92,2254071,0
+TRVI.US,D,20251010,000000,9.97,10.02,9.54,9.99,1419097,0
+TRVI.US,D,20251013,000000,9.67,9.97,9.31,9.71,1557266,0
+TRVI.US,D,20251014,000000,9.45,10.31,9.28,10.19,2566521,0
+TRVI.US,D,20251015,000000,10.3,10.8599,10.2511,10.62,2179972,0
+TRVI.US,D,20251016,000000,10.61,11.11,10.475,10.63,2356206,0
+TRVI.US,D,20251017,000000,10.46,10.63,10.275,10.36,1558174,0
+TRVI.US,D,20251020,000000,10.62,10.77,10.16,10.69,1841829,0
+TRVI.US,D,20251021,000000,10.72,10.89,10.36,10.65,1220129,0
+TRVI.US,D,20251022,000000,10.66,10.9,10.41,10.89,1544619,0
+TRVI.US,D,20251023,000000,10.8,10.9,10.51,10.65,1216274,0
+TRVI.US,D,20251024,000000,10.92,10.92,10.41,10.51,1113244,0
+TRVI.US,D,20251027,000000,10.53,10.74,10.4,10.5,1134924,0
+TRVI.US,D,20251028,000000,10.475,10.9,10.37,10.53,1504111,0
+TRVI.US,D,20251029,000000,10.4,10.815,10.3,10.58,1032227,0
+TRVI.US,D,20251030,000000,10.52,11.18,10.48,11.17,1304322,0
+TRVI.US,D,20251031,000000,11.16,11.675,11.06,11.66,1901531,0
+TRVI.US,D,20251103,000000,11.74,11.8296,10.67,10.7,1514516,0
+TRVI.US,D,20251104,000000,10.45,10.98,10.45,10.86,1025549,0
+TRVI.US,D,20251105,000000,10.46,10.78,10.2,10.64,1760927,0
+TRVI.US,D,20251106,000000,10.74,11.11,10.555,11.01,2774302,0
+TRVI.US,D,20251107,000000,11,11.19,10.56,11.01,991322,0
+TRVI.US,D,20251110,000000,11.15,11.87,10.99,11.67,1506642,0
+TRVI.US,D,20251111,000000,11.6,12.23,11.55,12.1,1154158,0
+TRVI.US,D,20251112,000000,12.08,12.3,11.83,11.85,1756038,0
+TRVI.US,D,20251113,000000,11.85,11.98,11.15,11.46,1399985,0
+TRVI.US,D,20251114,000000,12.14,12.14,11.3,11.37,1474168,0
+TRVI.US,D,20251117,000000,11.34,11.67,11.06,11.35,2149780,0
+TRVI.US,D,20251118,000000,11.23,11.48,10.94,11.31,2255297,0
+TRVI.US,D,20251119,000000,11.31,11.415,10.782,11.04,1899450,0
+TRVI.US,D,20251120,000000,11.265,11.32,10.62,10.65,1683202,0
+TRVI.US,D,20251121,000000,10.59,11.205,10.46,10.99,1269376,0
+TRVI.US,D,20251124,000000,10.99,11.46,10.8,11.41,2216413,0
+TRVI.US,D,20251125,000000,11.45,11.6384,11.21,11.36,1266298,0
+TRVI.US,D,20251126,000000,11.48,13.7299,11.28,13.29,5476793,0
+TRVI.US,D,20251128,000000,13.28,13.78,13.08,13.19,1328442,0
+TRVI.US,D,20251201,000000,13.07,13.33,12.75,13.3,3025966,0
+TRVI.US,D,20251202,000000,13.3,13.91,13.05,13.35,3698462,0
+TRVI.US,D,20251203,000000,13.27,13.93,13.08,13.7,2471692,0
+TRVI.US,D,20251204,000000,13.48,14,13.35,13.47,2804600,0
+TRVI.US,D,20251205,000000,13.55,13.74,13.25,13.47,2645484,0
+TRVI.US,D,20251208,000000,13.66,13.66,12.851,12.98,1868856,0
+TRVI.US,D,20251209,000000,13.25,13.45,12.94,12.99,1428456,0
+TRVI.US,D,20251210,000000,13.07,14.39,12.92,14.17,4584486,0
+TRVI.US,D,20251211,000000,13.995,14.16,13.1001,13.17,2707393,0
+TRVI.US,D,20251212,000000,13.12,13.45,12.707,12.77,1936031,0
+TRVI.US,D,20251215,000000,12.88,13.01,12.49,12.61,2396337,0
+TRVI.US,D,20251216,000000,12.52,12.925,12.39,12.41,2487785,0
+TRVI.US,D,20251217,000000,12.41,12.62,11.91,12.11,2095047,0
+TRVI.US,D,20251218,000000,12.25,12.51,12.015,12.19,1332512,0
+TRVI.US,D,20251219,000000,12.48,13.22,12.28,13.01,3653770,0
+TRVI.US,D,20251222,000000,12.98,13.16,12.68,12.74,1073941,0
+TRVI.US,D,20251223,000000,12.64,13.1,12.5,12.82,857102,0
+TRVI.US,D,20251224,000000,12.73,13.19,12.73,12.97,690636,0
+TRVI.US,D,20251226,000000,12.92,13.16,12.6,12.85,1198989,0
+TRVI.US,D,20251229,000000,12.75,12.91,12.68,12.82,799097,0
+TRVI.US,D,20251230,000000,12.85,13.16,12.52,12.56,1374025,0
+TRVI.US,D,20251231,000000,12.475,12.685,12.33,12.52,974342,0
+TRVI.US,D,20260102,000000,12.58,12.6,11.6,11.89,1526079,0
+TRVI.US,D,20260105,000000,11.88,12,11.2,11.36,1404826,0
+TRVI.US,D,20260106,000000,11.39,11.807,10.58,10.98,2044930,0
+TRVI.US,D,20260107,000000,11.015,11.75,10.9401,11.71,2457245,0
+TRVI.US,D,20260108,000000,11.7,11.78,10.975,11.21,1299311,0
+TRVI.US,D,20260109,000000,11.31,11.64,11.12,11.18,1371925,0
+TRVI.US,D,20260112,000000,11.15,11.3599,10.99,11.29,834462,0
+TRVI.US,D,20260113,000000,11.31,11.59,11.13,11.29,1061178,0
+TRVI.US,D,20260114,000000,11.26,11.775,11.0801,11.44,1315197,0
+TRVI.US,D,20260115,000000,11.39,11.75,10.61,10.76,1055297,0
+TRVI.US,D,20260116,000000,10.8,10.93,10.46,10.48,1159819,0
+TRVI.US,D,20260120,000000,10.27,10.62,10.185,10.42,1680786,0
+TRVI.US,D,20260121,000000,10.5,10.735,10.17,10.3,1063206,0
+TRVI.US,D,20260122,000000,10.3,11.15,10.29,10.94,2410872,0
+TRVI.US,D,20260123,000000,10.89,11.0874,9.97,9.99,1277969,0
+TRVI.US,D,20260126,000000,9.91,10.2999,9.882,10.15,1481198,0
+TRVI.US,D,20260127,000000,10.16,11,9.85,10.96,2622004,0
+TRVI.US,D,20260128,000000,10.94,11.1,10.24,10.51,1928290,0
+TRVI.US,D,20260129,000000,10.51,10.895,10.35,10.69,1118039,0
+TRVI.US,D,20260130,000000,10.62,10.84,10.25,10.47,1287633,0
+TRVI.US,D,20260202,000000,10.53,11.13,10.415,10.96,1124439,0
+TRVI.US,D,20260203,000000,10.98,11.65,10.9601,11.48,2061220,0
+TRVI.US,D,20260204,000000,11.54,11.57,11.14,11.45,1540214,0
+TRVI.US,D,20260205,000000,11.28,11.925,10.715,10.94,1678057,0
+TRVI.US,D,20260206,000000,11.19,11.81,11.005,11.46,1595004,0
+TRVI.US,D,20260209,000000,11.41,11.46,10.925,11.1,1012654,0
+TRVI.US,D,20260210,000000,11.12,11.4,10.755,11.25,1091317,0
+TRVI.US,D,20260211,000000,11.27,11.315,10.41,11.05,1579930,0
+TRVI.US,D,20260212,000000,11.09,11.3,10.79,10.94,981855,0
+TRVI.US,D,20260213,000000,11,11.2,10.325,10.4,848431,0
+TRVI.US,D,20260217,000000,10.43,10.592,10.11,10.15,1174081,0
+TRVI.US,D,20260218,000000,10.15,10.41,10.05,10.19,1462387,0

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

@@ -0,0 +1,35 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSCM.US,D,20251230,000000,20.04,20.06,19.9467,19.9467,100161,0
+TSCM.US,D,20251231,000000,19.94,19.94,19.775,19.775,52663,0
+TSCM.US,D,20260102,000000,19.72,19.83,19.7,19.747,51204,0
+TSCM.US,D,20260105,000000,20.09,20.2,20.0392,20.0392,53213,0
+TSCM.US,D,20260106,000000,20.31,20.3651,20.31,20.3651,50054,0
+TSCM.US,D,20260107,000000,20.25,20.41,20.25,20.259,48502,0
+TSCM.US,D,20260108,000000,20.1767,20.1767,20.066,20.079,52048,0
+TSCM.US,D,20260109,000000,20.11,20.23,20.11,20.1944,50110,0
+TSCM.US,D,20260112,000000,20.12,20.1533,20.12,20.1533,50020,0
+TSCM.US,D,20260113,000000,20.02,20.1256,19.99,20.1256,48100,0
+TSCM.US,D,20260114,000000,19.98,19.98,19.9354,19.9354,50214,0
+TSCM.US,D,20260115,000000,20.1826,20.19,20.0343,20.0343,53414,0
+TSCM.US,D,20260116,000000,20.01,20.03,19.93,19.9476,51703,0
+TSCM.US,D,20260120,000000,19.69,19.69,19.4507,19.4507,52069,0
+TSCM.US,D,20260121,000000,19.6914,19.76,19.57,19.7004,61195,0
+TSCM.US,D,20260122,000000,19.89,19.9094,19.85,19.9094,50311,0
+TSCM.US,D,20260123,000000,19.9099,19.95,19.825,19.845,60151,0
+TSCM.US,D,20260126,000000,19.9,19.9,19.89,19.89,50010,0
+TSCM.US,D,20260127,000000,19.85,19.88,19.732,19.732,51350,0
+TSCM.US,D,20260128,000000,19.75,19.79,19.5711,19.5711,56207,0
+TSCM.US,D,20260129,000000,19.09,19.13,19,19.0904,52532,0
+TSCM.US,D,20260130,000000,18.96,19.03,18.8053,18.8053,57137,0
+TSCM.US,D,20260202,000000,18.69,18.76,18.6231,18.6231,57191,0
+TSCM.US,D,20260203,000000,18.56,18.58,18.03,18.1452,65031,0
+TSCM.US,D,20260204,000000,17.86,18.1,17.86,18.0821,60053,0
+TSCM.US,D,20260205,000000,17.88,17.9438,17.61,17.6361,50309,0
+TSCM.US,D,20260206,000000,18.16,18.2163,18.16,18.2163,56001,0
+TSCM.US,D,20260209,000000,18.48,18.6099,18.38,18.5519,57199,0
+TSCM.US,D,20260210,000000,18.85,18.86,18.7078,18.7078,54181,0
+TSCM.US,D,20260211,000000,18.69,18.69,18.39,18.6254,54821,0
+TSCM.US,D,20260212,000000,18.82,18.82,18.22,18.2447,55925,0
+TSCM.US,D,20260213,000000,18.32,18.56,18.26,18.4337,40073,0
+TSCM.US,D,20260217,000000,18.52,18.53,18.2,18.3478,41572,0
+TSCM.US,D,20260218,000000,18.29,18.61,18.29,18.6,45988,0

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

@@ -0,0 +1,1357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSHA.US,D,20200924,000000,22.25,26.04,20.5,24.06,2590075,0
+TSHA.US,D,20200925,000000,25.75,27.53,21.5,24.47,1031203,0
+TSHA.US,D,20200928,000000,23.65,24.08,22.05,23.69,330210,0
+TSHA.US,D,20200929,000000,23.25,24.79,22.815,23,510099,0
+TSHA.US,D,20200930,000000,23,23.955,22.0501,22.4,202428,0
+TSHA.US,D,20201001,000000,22.5,23.63,20.35,20.35,298528,0
+TSHA.US,D,20201002,000000,20.23,22.252,19.3162,20.08,306036,0
+TSHA.US,D,20201005,000000,20.43,21.0263,18.16,19.9,207659,0
+TSHA.US,D,20201006,000000,20.1,21,19.9,20.38,112073,0
+TSHA.US,D,20201007,000000,20.42,21.95,20.18,20.2,333358,0
+TSHA.US,D,20201008,000000,20.23,21,20.11,20.75,321165,0
+TSHA.US,D,20201009,000000,20.62,21,20.16,20.23,229272,0
+TSHA.US,D,20201012,000000,20.21,21.55,20.21,21.3,175884,0
+TSHA.US,D,20201013,000000,21.14,21.75,20.91,21.25,125692,0
+TSHA.US,D,20201014,000000,21.04,22.0325,21.04,21.38,110724,0
+TSHA.US,D,20201015,000000,21.05,21.98,21.05,21.05,126917,0
+TSHA.US,D,20201016,000000,21.4,22.01,21.2,21.8,114072,0
+TSHA.US,D,20201019,000000,22.21,23,21.02,21.28,129092,0
+TSHA.US,D,20201020,000000,21.83,21.83,20.2904,20.79,84447,0
+TSHA.US,D,20201021,000000,20.68,21.18,20.12,20.28,131166,0
+TSHA.US,D,20201022,000000,20.5035,20.87,20.2,20.55,92970,0
+TSHA.US,D,20201023,000000,20.7,20.83,19.95,20.02,61307,0
+TSHA.US,D,20201026,000000,19.91,20.53,19.91,20.1,69868,0
+TSHA.US,D,20201027,000000,20.32,21.5369,20,21.05,239586,0
+TSHA.US,D,20201028,000000,20.98,20.98,19,19.31,111540,0
+TSHA.US,D,20201029,000000,19.44,20.055,19.17,19.92,103988,0
+TSHA.US,D,20201030,000000,19.75,21.53,19.5,20.8,174152,0
+TSHA.US,D,20201102,000000,21,21.92,20.9,21,32501,0
+TSHA.US,D,20201103,000000,21.3,21.98,20.02,21.19,172437,0
+TSHA.US,D,20201104,000000,21.37,21.86,20.2,21.34,133450,0
+TSHA.US,D,20201105,000000,21.24,21.79,20.298,20.68,160645,0
+TSHA.US,D,20201106,000000,21.02,21.3,20.38,20.5,102112,0
+TSHA.US,D,20201109,000000,20.9,20.9,20.09,20.56,56058,0
+TSHA.US,D,20201110,000000,20.69,20.72,20.2,20.29,40080,0
+TSHA.US,D,20201111,000000,20.6,21.07,19.62,19.96,52814,0
+TSHA.US,D,20201112,000000,19.96,20.63,19.53,20.1,38786,0
+TSHA.US,D,20201113,000000,19.86,20.58,19.86,20.4,53725,0
+TSHA.US,D,20201116,000000,20.5,20.885,20,20.49,74841,0
+TSHA.US,D,20201117,000000,20.63,20.83,20.18,20.76,109978,0
+TSHA.US,D,20201118,000000,20.57,21.23,20.315,21,60437,0
+TSHA.US,D,20201119,000000,20.81,22.435,20.81,21.5,70955,0
+TSHA.US,D,20201120,000000,21.7,22,21.09,21.17,42627,0
+TSHA.US,D,20201123,000000,21.12,22.09,21.01,21.77,66990,0
+TSHA.US,D,20201124,000000,21.16,22.48,20.2501,21.89,77974,0
+TSHA.US,D,20201125,000000,21.7,22.42,21.4,22.1,58996,0
+TSHA.US,D,20201127,000000,21.89,22.35,21.02,21.43,27115,0
+TSHA.US,D,20201130,000000,21.48,22.88,21.48,22.62,122116,0
+TSHA.US,D,20201201,000000,22.6,23.28,21.51,22.1,126778,0
+TSHA.US,D,20201202,000000,22.09,23.388,21.64,21.64,104157,0
+TSHA.US,D,20201203,000000,21.6,22.08,20.28,20.29,91775,0
+TSHA.US,D,20201204,000000,20.68,21.16,19.83,20.03,189071,0
+TSHA.US,D,20201207,000000,20.03,20.48,18.9,19.14,116760,0
+TSHA.US,D,20201208,000000,18.94,21.25,18.94,20.6,125783,0
+TSHA.US,D,20201209,000000,20.41,21.1964,19.83,20.31,57615,0
+TSHA.US,D,20201210,000000,20.04,20.73,19.3897,20.17,164542,0
+TSHA.US,D,20201211,000000,20.07,22.24,20.06,22.02,253774,0
+TSHA.US,D,20201214,000000,22.07,22.61,20.31,21.15,114217,0
+TSHA.US,D,20201215,000000,21.4,21.61,20.66,21.61,130578,0
+TSHA.US,D,20201216,000000,21.45,21.96,21.05,21.43,262592,0
+TSHA.US,D,20201217,000000,21.38,21.885,21.16,21.43,186206,0
+TSHA.US,D,20201218,000000,21.55,23.67,20.85,22.33,1442492,0
+TSHA.US,D,20201221,000000,22.12,22.7583,21.53,22.11,183880,0
+TSHA.US,D,20201222,000000,22.11,24.35,21.88,24.29,264416,0
+TSHA.US,D,20201223,000000,24.29,28.3,24.2,28.13,165363,0
+TSHA.US,D,20201224,000000,28.29,29.96,26.59,27.2,89539,0
+TSHA.US,D,20201228,000000,28.95,29.76,27.63,28,158237,0
+TSHA.US,D,20201229,000000,28.02,28.6399,26.55,27.42,94436,0
+TSHA.US,D,20201230,000000,27.23,27.5,25.93,27.28,57514,0
+TSHA.US,D,20201231,000000,27.21,28.19,26.13,26.54,66519,0
+TSHA.US,D,20210104,000000,26.74,27.5726,25.04,26.17,130129,0
+TSHA.US,D,20210105,000000,28.33,28.9594,25.05,25.38,85866,0
+TSHA.US,D,20210106,000000,25.38,26.3799,23.75,25.11,243891,0
+TSHA.US,D,20210107,000000,25.05,28.21,24.85,27.11,307449,0
+TSHA.US,D,20210108,000000,27.55,28.07,26.41,27.2,156008,0
+TSHA.US,D,20210111,000000,27.31,27.75,26.13,27.5,43957,0
+TSHA.US,D,20210112,000000,27.47,28.2987,26.21,26.89,72434,0
+TSHA.US,D,20210113,000000,27,28.3673,26.06,27.91,115009,0
+TSHA.US,D,20210114,000000,28,30.96,27.725,28.7,117203,0
+TSHA.US,D,20210115,000000,28.67,30,27.8,29.58,58544,0
+TSHA.US,D,20210119,000000,30.12,33.35,29.74,31,138203,0
+TSHA.US,D,20210120,000000,31.06,32.37,29.72,31.75,79849,0
+TSHA.US,D,20210121,000000,32.14,32.14,30,30.87,80894,0
+TSHA.US,D,20210122,000000,30.87,31.945,30.15,30.81,82001,0
+TSHA.US,D,20210125,000000,30.6,32.39,30.08,31.74,77412,0
+TSHA.US,D,20210126,000000,32.05,32.05,30.7,30.7,56429,0
+TSHA.US,D,20210127,000000,30.75,30.9987,29.4825,30,95076,0
+TSHA.US,D,20210128,000000,29.93,29.93,28,28.93,78965,0
+TSHA.US,D,20210129,000000,28.68,29.565,25.89,26,73611,0
+TSHA.US,D,20210201,000000,26.78,27.33,25.51,26.06,47244,0
+TSHA.US,D,20210202,000000,26.57,28.28,26.44,28.07,53443,0
+TSHA.US,D,20210203,000000,27.74,30.02,27.74,29.33,51279,0
+TSHA.US,D,20210204,000000,29.13,30.71,28.5,30.13,49477,0
+TSHA.US,D,20210205,000000,30.58,30.94,29.58,30.15,28012,0
+TSHA.US,D,20210208,000000,30.67,31.36,30.16,30.99,29117,0
+TSHA.US,D,20210209,000000,30.72,31.5799,29.8306,31.27,59765,0
+TSHA.US,D,20210210,000000,31.5,31.5,29.27,29.64,39809,0
+TSHA.US,D,20210211,000000,29.67,30.42,29.54,30.42,41272,0
+TSHA.US,D,20210212,000000,30.22,30.57,29.29,29.39,20275,0
+TSHA.US,D,20210216,000000,29.91,30.18,28.97,29.22,24303,0
+TSHA.US,D,20210217,000000,29.39,29.66,28.33,29.15,28776,0
+TSHA.US,D,20210218,000000,28.85,29.29,28,28.94,22168,0
+TSHA.US,D,20210219,000000,28.69,31.6,28.69,30.74,52536,0
+TSHA.US,D,20210222,000000,30.52,31.13,29,29.1,35729,0
+TSHA.US,D,20210223,000000,29,29.2199,26.59,26.66,75014,0
+TSHA.US,D,20210224,000000,27.62,29.1896,27.6,28.07,39235,0
+TSHA.US,D,20210225,000000,28.14,29.1689,26.87,26.87,41180,0
+TSHA.US,D,20210226,000000,27.24,28.2889,25.33,25.59,36317,0
+TSHA.US,D,20210301,000000,25.92,28.53,25.59,26.87,68406,0
+TSHA.US,D,20210302,000000,26.84,27.3015,25.21,25.21,50460,0
+TSHA.US,D,20210303,000000,25.5,26.4574,23.5821,25.21,77324,0
+TSHA.US,D,20210304,000000,26.06,26.06,22.63,23.4,121726,0
+TSHA.US,D,20210305,000000,24.07,29.37,22.5001,29.36,88595,0
+TSHA.US,D,20210308,000000,29.59,29.8999,24.97,25.16,59324,0
+TSHA.US,D,20210309,000000,25.27,26.78,25.25,26.6,42947,0
+TSHA.US,D,20210310,000000,26.52,28.7883,25.51,26.69,63211,0
+TSHA.US,D,20210311,000000,27.4,28.9899,26.5589,27.12,28601,0
+TSHA.US,D,20210312,000000,27.66,27.7499,26.03,27.05,73960,0
+TSHA.US,D,20210315,000000,26.96,27.34,26.11,26.43,29277,0
+TSHA.US,D,20210316,000000,26.35,26.47,25.06,25.7,44929,0
+TSHA.US,D,20210317,000000,25.01,27.51,23.95,24.67,66944,0
+TSHA.US,D,20210318,000000,24.42,25.18,22.54,22.54,55834,0
+TSHA.US,D,20210319,000000,22.87,25.08,22.58,23.84,163568,0
+TSHA.US,D,20210322,000000,23.85,24.895,22.83,24.01,61394,0
+TSHA.US,D,20210323,000000,23.32,24.15,21.88,22.47,192283,0
+TSHA.US,D,20210324,000000,23.15,23.4999,21.29,21.3,206189,0
+TSHA.US,D,20210325,000000,20.93,21.94,20.21,21.86,59056,0
+TSHA.US,D,20210326,000000,22.15,22.15,20.72,21.54,39099,0
+TSHA.US,D,20210329,000000,21.29,22.23,20.395,20.61,70105,0
+TSHA.US,D,20210330,000000,20.48,21.412,20.17,20.5,38351,0
+TSHA.US,D,20210331,000000,20.975,21.1455,20.11,20.3,49448,0
+TSHA.US,D,20210401,000000,20.75,20.81,19.5,20.2,184587,0
+TSHA.US,D,20210405,000000,20.62,20.735,19.8,19.99,91281,0
+TSHA.US,D,20210406,000000,19.87,20.24,19.29,19.57,51020,0
+TSHA.US,D,20210407,000000,19.8,19.8,18.68,19.29,323307,0
+TSHA.US,D,20210408,000000,19.885,20.24,19.32,19.92,54795,0
+TSHA.US,D,20210409,000000,20,21.385,19.46,21.19,156487,0
+TSHA.US,D,20210412,000000,23.32,27,22,25,629040,0
+TSHA.US,D,20210413,000000,25.59,26.78,21.715,23.26,169009,0
+TSHA.US,D,20210414,000000,23.08,26.35,23.0701,25.57,159618,0
+TSHA.US,D,20210415,000000,25.28,26,24.64,24.91,76882,0
+TSHA.US,D,20210416,000000,24.83,25.3199,23.39,23.86,89451,0
+TSHA.US,D,20210419,000000,23.52,24.28,22.5366,23.01,38993,0
+TSHA.US,D,20210420,000000,22.87,23.67,22.05,22.82,30000,0
+TSHA.US,D,20210421,000000,22.5,24.69,22.27,24.32,36496,0
+TSHA.US,D,20210422,000000,24.51,24.93,22.49,23.11,91996,0
+TSHA.US,D,20210423,000000,23.28,23.78,22.52,22.82,36871,0
+TSHA.US,D,20210426,000000,22.94,24.4999,22.94,24.31,33811,0
+TSHA.US,D,20210427,000000,25.045,25.045,24.0202,24.28,29350,0
+TSHA.US,D,20210428,000000,24.25,24.73,24.2,24.54,31037,0
+TSHA.US,D,20210429,000000,24.77,25.15,23.5754,25,29217,0
+TSHA.US,D,20210430,000000,24.57,26.75,24.57,25.81,86140,0
+TSHA.US,D,20210503,000000,25.8,25.82,23.55,23.57,94742,0
+TSHA.US,D,20210504,000000,23.39,24.04,22.51,22.68,110826,0
+TSHA.US,D,20210505,000000,22.71,23.8,20.35,20.68,136773,0
+TSHA.US,D,20210506,000000,20.5,22.3,20.5,21.77,57412,0
+TSHA.US,D,20210507,000000,21.85,22.4999,20.74,21.2,34920,0
+TSHA.US,D,20210510,000000,21.27,21.7326,20.29,20.52,42231,0
+TSHA.US,D,20210511,000000,20.08,21.8499,19.55,21,85074,0
+TSHA.US,D,20210512,000000,20.8,21.485,20.24,20.37,63449,0
+TSHA.US,D,20210513,000000,20.66,21.79,20.19,20.92,97839,0
+TSHA.US,D,20210514,000000,21.12,21.86,20.75,20.94,85296,0
+TSHA.US,D,20210517,000000,21.02,22.8,20.0759,22.2,184186,0
+TSHA.US,D,20210518,000000,22.51,22.81,21.66,21.79,164604,0
+TSHA.US,D,20210519,000000,22.61,22.83,21.15,21.78,131539,0
+TSHA.US,D,20210520,000000,21.89,22.77,21.4,21.66,121747,0
+TSHA.US,D,20210521,000000,21.99,22.145,21.4,21.63,103381,0
+TSHA.US,D,20210524,000000,22.04,23.07,21.92,22.5,331587,0
+TSHA.US,D,20210525,000000,22.52,23.49,22.33,22.5,158207,0
+TSHA.US,D,20210526,000000,22.48,22.84,21.88,22.42,118106,0
+TSHA.US,D,20210527,000000,22.53,23.33,22.04,22.63,434744,0
+TSHA.US,D,20210528,000000,22.61,23.97,22.34,22.5,277298,0
+TSHA.US,D,20210601,000000,22.49,22.62,21.42,22.2,163446,0
+TSHA.US,D,20210602,000000,22.2,22.97,21.8601,22.66,158015,0
+TSHA.US,D,20210603,000000,22.41,22.76,21.5,22.04,132006,0
+TSHA.US,D,20210604,000000,22.25,22.7399,21.9,22.32,148896,0
+TSHA.US,D,20210607,000000,22.58,24.82,22.37,23.97,259172,0
+TSHA.US,D,20210608,000000,24.8,24.8,23.37,23.79,425562,0
+TSHA.US,D,20210609,000000,24.4,24.73,23.71,24.01,118262,0
+TSHA.US,D,20210610,000000,24.16,25.21,23.7,24.6,85225,0
+TSHA.US,D,20210611,000000,24.54,25.05,23.48,24.51,328244,0
+TSHA.US,D,20210614,000000,24.63,26.3,24.63,25.72,198320,0
+TSHA.US,D,20210615,000000,26.99,26.99,25.55,25.98,262266,0
+TSHA.US,D,20210616,000000,25.66,26.15,24.26,24.99,117465,0
+TSHA.US,D,20210617,000000,24.98,25.39,24.32,25.04,332003,0
+TSHA.US,D,20210618,000000,24.49,25.98,24.485,25.76,162744,0
+TSHA.US,D,20210621,000000,26.05,26.4,25.4,25.94,184744,0
+TSHA.US,D,20210622,000000,25.74,25.9,24.85,25.33,112786,0
+TSHA.US,D,20210623,000000,25.59,25.99,24.955,25.14,109629,0
+TSHA.US,D,20210624,000000,26.04,26.86,25.82,26.38,217296,0
+TSHA.US,D,20210625,000000,26.18,26.25,23.8,24,1802294,0
+TSHA.US,D,20210628,000000,24.02,25.3,23.945,24.94,122437,0
+TSHA.US,D,20210629,000000,25.44,25.44,23,23.61,328000,0
+TSHA.US,D,20210630,000000,24,24,21.13,21.2,220998,0
+TSHA.US,D,20210701,000000,21.27,21.97,20.74,21,361978,0
+TSHA.US,D,20210702,000000,21.11,21.4628,19.92,20,245638,0
+TSHA.US,D,20210706,000000,20.31,20.84,19.27,19.8,273374,0
+TSHA.US,D,20210707,000000,19.87,20.6,18.2,18.66,177218,0
+TSHA.US,D,20210708,000000,18.58,19.515,18.1,18.99,256623,0
+TSHA.US,D,20210709,000000,19.18,21.35,18.85,21.31,229665,0
+TSHA.US,D,20210712,000000,21.31,21.31,19.54,20.41,279655,0
+TSHA.US,D,20210713,000000,20.26,20.79,19.57,20.48,198835,0
+TSHA.US,D,20210714,000000,19.865,20.89,19.59,20.5,235232,0
+TSHA.US,D,20210715,000000,20.02,20.51,19.07,19.63,108583,0
+TSHA.US,D,20210716,000000,20.6,20.6,18.87,19,439370,0
+TSHA.US,D,20210719,000000,18.77,19.21,18.1,18.99,172880,0
+TSHA.US,D,20210720,000000,19,20.05,18.53,19.68,103522,0
+TSHA.US,D,20210721,000000,20.07,20.85,19.54,20.35,92340,0
+TSHA.US,D,20210722,000000,20.08,20.38,19.01,19.52,81032,0
+TSHA.US,D,20210723,000000,19.84,19.84,18.59,18.73,36309,0
+TSHA.US,D,20210726,000000,18.58,19.1841,17.66,17.95,173326,0
+TSHA.US,D,20210727,000000,18.16,18.255,17.13,17.83,106516,0
+TSHA.US,D,20210728,000000,17.99,18.4999,17.82,18,121151,0
+TSHA.US,D,20210729,000000,18.01,18.22,16.99,17.31,79220,0
+TSHA.US,D,20210730,000000,17.22,17.58,16.72,17.29,118255,0
+TSHA.US,D,20210802,000000,17.635,18.11,17.31,17.95,92055,0
+TSHA.US,D,20210803,000000,17.9,18.04,17.16,17.99,71569,0
+TSHA.US,D,20210804,000000,17.995,18.09,17.39,17.63,76140,0
+TSHA.US,D,20210805,000000,17.65,18.2279,17.65,18,51208,0
+TSHA.US,D,20210806,000000,18.13,18.2,17.762,17.97,32459,0
+TSHA.US,D,20210809,000000,18.05,18.385,17.86,17.87,30415,0
+TSHA.US,D,20210810,000000,17.89,18.16,17.76,18.09,57741,0
+TSHA.US,D,20210811,000000,18.15,18.15,17.3,17.71,61880,0
+TSHA.US,D,20210812,000000,17.86,17.86,17.19,17.47,62794,0
+TSHA.US,D,20210813,000000,17.5,17.77,17,17.38,67814,0
+TSHA.US,D,20210816,000000,17.66,17.66,15.75,15.82,102676,0
+TSHA.US,D,20210817,000000,15.82,18.1791,15.5,17.5,178586,0
+TSHA.US,D,20210818,000000,17.54,17.875,16.95,17,76391,0
+TSHA.US,D,20210819,000000,16.78,17.22,16.05,16.29,71169,0
+TSHA.US,D,20210820,000000,16.28,17.38,16.03,16.93,103447,0
+TSHA.US,D,20210823,000000,17.25,18.01,17.15,18,52311,0
+TSHA.US,D,20210824,000000,18.05,18.16,17.17,17.82,56857,0
+TSHA.US,D,20210825,000000,17.84,18.75,17.6499,18,86567,0
+TSHA.US,D,20210826,000000,18.14,18.4811,17.73,18.18,62027,0
+TSHA.US,D,20210827,000000,18.21,20.05,18.21,19.7,89559,0
+TSHA.US,D,20210830,000000,19.59,20.26,19.45,19.53,81299,0
+TSHA.US,D,20210831,000000,19.52,20.385,19.352,19.88,115990,0
+TSHA.US,D,20210901,000000,20,20.46,19.56,20.32,63901,0
+TSHA.US,D,20210902,000000,20.37,20.7,20.01,20.68,55858,0
+TSHA.US,D,20210903,000000,20.66,20.66,19.0641,19.6,41760,0
+TSHA.US,D,20210907,000000,19.71,21.9,19.6607,21.57,153337,0
+TSHA.US,D,20210908,000000,21.5,21.78,19.47,19.82,95541,0
+TSHA.US,D,20210909,000000,19.74,20.8245,19.6,20.09,66670,0
+TSHA.US,D,20210910,000000,20.34,21,20.04,20.27,66010,0
+TSHA.US,D,20210913,000000,20.43,20.965,19.8001,20.36,78433,0
+TSHA.US,D,20210914,000000,20.54,20.9,19.84,19.95,77606,0
+TSHA.US,D,20210915,000000,19.98,21.075,19.98,20.88,59365,0
+TSHA.US,D,20210916,000000,20.83,21.22,20.51,20.95,72409,0
+TSHA.US,D,20210917,000000,21.07,21.29,19.73,19.9,625447,0
+TSHA.US,D,20210920,000000,19.26,19.5,17.89,18.5,160273,0
+TSHA.US,D,20210921,000000,18.52,18.92,18.41,18.51,45647,0
+TSHA.US,D,20210922,000000,18.73,19.31,18.23,18.98,53048,0
+TSHA.US,D,20210923,000000,19.24,20.27,19.06,20.02,67996,0
+TSHA.US,D,20210924,000000,19.92,20.4933,19.3,20.04,54213,0
+TSHA.US,D,20210927,000000,19.92,20.4,19.9,20.25,75509,0
+TSHA.US,D,20210928,000000,19.96,20.39,19.65,19.98,48583,0
+TSHA.US,D,20210929,000000,20.01,20.01,18.955,19.14,48862,0
+TSHA.US,D,20210930,000000,19.18,19.38,18.45,18.62,42520,0
+TSHA.US,D,20211001,000000,18.72,19.54,18.335,19.2,53538,0
+TSHA.US,D,20211004,000000,18.93,19.16,18.21,18.58,94032,0
+TSHA.US,D,20211005,000000,18.83,19.51,18.61,19.13,64609,0
+TSHA.US,D,20211006,000000,19.04,19.04,17.47,18.26,97013,0
+TSHA.US,D,20211007,000000,18.66,19.375,18.43,18.52,60389,0
+TSHA.US,D,20211008,000000,18.54,19.48,18.18,18.63,27153,0
+TSHA.US,D,20211011,000000,18.58,18.81,18.28,18.4,28672,0
+TSHA.US,D,20211012,000000,18.54,18.9,18.32,18.49,43575,0
+TSHA.US,D,20211013,000000,18.64,19.1144,18.26,18.62,49147,0
+TSHA.US,D,20211014,000000,18.88,19.0275,18.4,18.44,44257,0
+TSHA.US,D,20211015,000000,18.88,18.88,17.76,17.88,133991,0
+TSHA.US,D,20211018,000000,17.89,17.89,16.525,17.1,131592,0
+TSHA.US,D,20211019,000000,17.36,18.33,17.31,17.63,206067,0
+TSHA.US,D,20211020,000000,17.62,17.875,16.8595,17.06,109204,0
+TSHA.US,D,20211021,000000,17.08,17.3779,16.06,16.49,156735,0
+TSHA.US,D,20211022,000000,16.53,16.53,15.73,15.75,142427,0
+TSHA.US,D,20211025,000000,15.75,16.5283,15.75,15.95,224373,0
+TSHA.US,D,20211026,000000,16,16.555,15.95,16.15,217262,0
+TSHA.US,D,20211027,000000,16.33,16.48,15.73,16.17,273074,0
+TSHA.US,D,20211028,000000,16.685,16.685,16.14,16.25,239384,0
+TSHA.US,D,20211029,000000,16.73,16.73,15.51,15.64,197315,0
+TSHA.US,D,20211101,000000,15.9,16.58,15.5,16.47,482884,0
+TSHA.US,D,20211102,000000,16.52,17.1,16.11,16.64,277518,0
+TSHA.US,D,20211103,000000,16.79,17,16.28,16.72,259166,0
+TSHA.US,D,20211104,000000,16.91,16.99,16.15,16.27,183679,0
+TSHA.US,D,20211105,000000,16.41,16.41,15.33,15.39,228899,0
+TSHA.US,D,20211108,000000,15.53,15.94,15.11,15.29,220255,0
+TSHA.US,D,20211109,000000,15.38,15.38,14.71,14.97,293524,0
+TSHA.US,D,20211110,000000,15.17,16.08,14.99,15.74,279271,0
+TSHA.US,D,20211111,000000,16.04,16.04,14.92,15,124407,0
+TSHA.US,D,20211112,000000,15.02,15.7147,14.51,14.94,120866,0
+TSHA.US,D,20211115,000000,14.98,15.225,14.455,14.5,133581,0
+TSHA.US,D,20211116,000000,14.66,15.19,14.21,14.72,184245,0
+TSHA.US,D,20211117,000000,14.63,14.7,14.335,14.4,76461,0
+TSHA.US,D,20211118,000000,14.42,14.64,13.26,13.8,201929,0
+TSHA.US,D,20211119,000000,13.61,14.05,13.42,13.49,106983,0
+TSHA.US,D,20211122,000000,13.51,13.51,11.78,11.78,472371,0
+TSHA.US,D,20211123,000000,11.73,12.96,11.46,12.84,203621,0
+TSHA.US,D,20211124,000000,12.76,13.46,12.5,13.38,89956,0
+TSHA.US,D,20211126,000000,13.1,13.16,12.28,12.69,81504,0
+TSHA.US,D,20211129,000000,12.88,13.0777,12.36,12.53,106600,0
+TSHA.US,D,20211130,000000,12.27,13.28,11.93,12.98,270232,0
+TSHA.US,D,20211201,000000,13.16,13.43,12.3,12.34,96970,0
+TSHA.US,D,20211202,000000,12.18,13.265,11.93,13.09,122257,0
+TSHA.US,D,20211203,000000,13.27,13.27,12.25,12.45,142493,0
+TSHA.US,D,20211206,000000,12.655,13.12,12.07,12.95,100815,0
+TSHA.US,D,20211207,000000,13.02,14.88,13.02,14.48,158533,0
+TSHA.US,D,20211208,000000,14.58,14.725,13.93,14.04,108231,0
+TSHA.US,D,20211209,000000,14.53,15.1,14.17,14.21,144125,0
+TSHA.US,D,20211210,000000,14.14,14.55,13.46,13.58,93838,0
+TSHA.US,D,20211213,000000,13.77,14.59,13.22,14.28,227801,0
+TSHA.US,D,20211214,000000,14.1,15.05,14.1,14.26,336005,0
+TSHA.US,D,20211215,000000,14.21,14.6327,13.495,14.24,266972,0
+TSHA.US,D,20211216,000000,14.99,15.34,14.55,14.74,165909,0
+TSHA.US,D,20211217,000000,14.7,15.245,14.32,15.02,904915,0
+TSHA.US,D,20211220,000000,14.72,14.91,13.6955,13.87,122456,0
+TSHA.US,D,20211221,000000,14.1,14.1,13.37,13.52,211362,0
+TSHA.US,D,20211222,000000,13.44,13.58,13.01,13.17,226769,0
+TSHA.US,D,20211223,000000,13.35,13.35,12.59,12.75,163039,0
+TSHA.US,D,20211227,000000,12.57,12.82,12,12.67,305701,0
+TSHA.US,D,20211228,000000,12.68,13.31,11.92,11.98,113842,0
+TSHA.US,D,20211229,000000,11.92,12.14,11.12,11.43,154684,0
+TSHA.US,D,20211230,000000,11.42,12.104,11.3,11.74,84698,0
+TSHA.US,D,20211231,000000,11.79,12.32,11.58,11.65,82642,0
+TSHA.US,D,20220103,000000,12.01,12.01,11.09,11.86,91209,0
+TSHA.US,D,20220104,000000,12.06,12.17,11.13,11.3,93575,0
+TSHA.US,D,20220105,000000,11.3,11.68,10.82,10.88,163485,0
+TSHA.US,D,20220106,000000,10.73,11,10.205,10.92,76335,0
+TSHA.US,D,20220107,000000,10.86,11.28,10.21,10.78,91201,0
+TSHA.US,D,20220110,000000,10.69,10.69,9.96,10.38,115204,0
+TSHA.US,D,20220111,000000,10.37,10.8,10.12,10.58,58621,0
+TSHA.US,D,20220112,000000,10.56,10.56,10,10,90926,0
+TSHA.US,D,20220113,000000,10.21,10.21,9.46,9.51,203623,0
+TSHA.US,D,20220114,000000,9.48,9.55,9,9.53,124693,0
+TSHA.US,D,20220118,000000,9.44,9.4909,8.88,8.88,132551,0
+TSHA.US,D,20220119,000000,8.96,9.005,8.47,8.61,129690,0
+TSHA.US,D,20220120,000000,8.73,8.9695,8.1,8.17,107140,0
+TSHA.US,D,20220121,000000,7.99,8.44,7.76,7.93,136987,0
+TSHA.US,D,20220124,000000,7.66,8.39,7.2201,8.35,161136,0
+TSHA.US,D,20220125,000000,8.14,8.66,7.97,8.41,74588,0
+TSHA.US,D,20220126,000000,8.25,8.53,7.51,7.65,908123,0
+TSHA.US,D,20220127,000000,7.87,7.9699,6.68,6.82,225662,0
+TSHA.US,D,20220128,000000,6.82,7.18,6.57,7.18,123793,0
+TSHA.US,D,20220131,000000,7.44,8.05,7.19,7.95,196253,0
+TSHA.US,D,20220201,000000,8.73,8.73,7.79,8.2,294770,0
+TSHA.US,D,20220202,000000,8.22,8.22,7.595,7.66,423971,0
+TSHA.US,D,20220203,000000,7.61,8.18,7.41,7.78,272505,0
+TSHA.US,D,20220204,000000,8.4,8.9299,7.8,7.94,581506,0
+TSHA.US,D,20220207,000000,8.2,8.48,8.01,8.04,614604,0
+TSHA.US,D,20220208,000000,8,8.06,7.52,7.76,253990,0
+TSHA.US,D,20220209,000000,7.85,8.14,7.85,8.02,273079,0
+TSHA.US,D,20220210,000000,8.11,8.14,7.54,7.6,260067,0
+TSHA.US,D,20220211,000000,7.57,7.859,7.32,7.37,208312,0
+TSHA.US,D,20220214,000000,7.41,7.67,7.1763,7.35,134677,0
+TSHA.US,D,20220215,000000,7.42,7.92,7.42,7.83,265781,0
+TSHA.US,D,20220216,000000,7.65,7.68,7.465,7.56,104813,0
+TSHA.US,D,20220217,000000,7.42,7.7,6.8,6.91,164142,0
+TSHA.US,D,20220218,000000,7.29,7.29,6.45,6.48,183457,0
+TSHA.US,D,20220222,000000,6.36,6.4,5.92,6.12,581413,0
+TSHA.US,D,20220223,000000,6.18,6.39,5.92,5.96,306671,0
+TSHA.US,D,20220224,000000,5.75,6.3187,5.57,6.25,481995,0
+TSHA.US,D,20220225,000000,6.24,6.5,5.99,6.49,158452,0
+TSHA.US,D,20220228,000000,6.39,6.67,6.32,6.37,238677,0
+TSHA.US,D,20220301,000000,6.79,7.0099,6.52,6.58,226196,0
+TSHA.US,D,20220302,000000,6.51,6.59,6.23,6.39,164063,0
+TSHA.US,D,20220303,000000,6.53,6.53,5.93,6.09,171316,0
+TSHA.US,D,20220304,000000,6.05,6.085,5.6,5.72,233789,0
+TSHA.US,D,20220307,000000,5.66,5.9843,5.62,5.74,171361,0
+TSHA.US,D,20220308,000000,5.73,5.99,5.51,5.85,147832,0
+TSHA.US,D,20220309,000000,6.13,6.75,6.13,6.5,241738,0
+TSHA.US,D,20220310,000000,6.33,6.44,6.0752,6.38,119155,0
+TSHA.US,D,20220311,000000,6.44,6.5789,5.92,5.95,208217,0
+TSHA.US,D,20220314,000000,6.02,6.1241,5.22,5.225,167261,0
+TSHA.US,D,20220315,000000,5.19,5.35,5,5.35,180498,0
+TSHA.US,D,20220316,000000,5.39,5.94,5.36,5.9,224301,0
+TSHA.US,D,20220317,000000,5.96,6.47,5.74,6.23,380162,0
+TSHA.US,D,20220318,000000,6.06,6.69,6.06,6.54,273107,0
+TSHA.US,D,20220321,000000,6.48,6.57,6.24,6.31,189155,0
+TSHA.US,D,20220322,000000,6.34,6.49,6.25,6.41,137860,0
+TSHA.US,D,20220323,000000,6.38,6.48,6.1504,6.2,143940,0
+TSHA.US,D,20220324,000000,6.32,6.44,5.975,6.24,128288,0
+TSHA.US,D,20220325,000000,6.32,6.32,5.86,5.92,187585,0
+TSHA.US,D,20220328,000000,5.92,6.05,5.57,5.8,192508,0
+TSHA.US,D,20220329,000000,5.9,6.24,5.9,6.08,162609,0
+TSHA.US,D,20220330,000000,5.925,6.56,5.925,6.15,243810,0
+TSHA.US,D,20220331,000000,6.15,7.0774,6.09,6.52,319893,0
+TSHA.US,D,20220401,000000,6.55,6.76,6.29,6.34,241258,0
+TSHA.US,D,20220404,000000,6.49,6.95,6.4,6.77,570501,0
+TSHA.US,D,20220405,000000,6.78,7.07,6.54,6.67,315067,0
+TSHA.US,D,20220406,000000,6.65,6.72,6.15,6.52,241925,0
+TSHA.US,D,20220407,000000,6.52,6.6838,6.21,6.34,132938,0
+TSHA.US,D,20220408,000000,6.28,6.33,5.8,5.91,149310,0
+TSHA.US,D,20220411,000000,5.83,5.8493,5.55,5.79,161704,0
+TSHA.US,D,20220412,000000,5.87,6.11,5.57,5.65,2195387,0
+TSHA.US,D,20220413,000000,5.64,5.98,5.59,5.91,161964,0
+TSHA.US,D,20220414,000000,5.92,5.96,5.51,5.54,151090,0
+TSHA.US,D,20220418,000000,5.55,5.56,5.01,5.13,287532,0
+TSHA.US,D,20220419,000000,5.15,5.45,5.12,5.42,252079,0
+TSHA.US,D,20220420,000000,5.45,5.5298,5.22,5.22,166990,0
+TSHA.US,D,20220421,000000,5.27,5.35,4.9,4.98,357906,0
+TSHA.US,D,20220422,000000,4.93,4.97,4.57,4.68,223892,0
+TSHA.US,D,20220425,000000,4.66,4.86,4.62,4.76,126351,0
+TSHA.US,D,20220426,000000,4.74,4.79,4.33,4.35,227459,0
+TSHA.US,D,20220427,000000,4.37,4.56,4.3,4.42,257821,0
+TSHA.US,D,20220428,000000,4.47,4.525,4.14,4.22,323729,0
+TSHA.US,D,20220429,000000,4.16,4.24,3.655,3.66,342786,0
+TSHA.US,D,20220502,000000,3.62,3.97,3.57,3.94,278574,0
+TSHA.US,D,20220503,000000,3.99,4.3499,3.97,4.29,223955,0
+TSHA.US,D,20220504,000000,4.24,4.33,3.89,4.27,250272,0
+TSHA.US,D,20220505,000000,4.21,4.44,3.86,3.97,275998,0
+TSHA.US,D,20220506,000000,3.91,3.91,3.61,3.65,172968,0
+TSHA.US,D,20220509,000000,3.6,3.72,3.36,3.59,406048,0
+TSHA.US,D,20220510,000000,3.76,3.95,3.5578,3.73,181011,0
+TSHA.US,D,20220511,000000,3.68,4.06,3.16,3.19,170648,0
+TSHA.US,D,20220512,000000,3.18,3.42,3.04,3.07,391026,0
+TSHA.US,D,20220513,000000,3.26,3.5199,3.13,3.44,201291,0
+TSHA.US,D,20220516,000000,3.38,3.72,2.69,3.32,388347,0
+TSHA.US,D,20220517,000000,3.4,3.54,3.23,3.3,170724,0
+TSHA.US,D,20220518,000000,3.25,3.25,3.02,3.03,266373,0
+TSHA.US,D,20220519,000000,3.01,3.13,2.95,2.98,235295,0
+TSHA.US,D,20220520,000000,3.02,3.14,2.62,2.77,360569,0
+TSHA.US,D,20220523,000000,2.9,2.96,2.65,2.7,275345,0
+TSHA.US,D,20220524,000000,2.65,2.66,2.43,2.57,209332,0
+TSHA.US,D,20220525,000000,2.54,2.65,2.33,2.49,222625,0
+TSHA.US,D,20220526,000000,2.49,2.6525,2.47,2.62,432970,0
+TSHA.US,D,20220527,000000,2.62,2.71,2.55,2.68,266902,0
+TSHA.US,D,20220531,000000,2.7,2.77,2.51,2.55,792636,0
+TSHA.US,D,20220601,000000,2.6,2.63,2.41,2.47,318976,0
+TSHA.US,D,20220602,000000,2.51,2.56,2.44,2.51,175800,0
+TSHA.US,D,20220603,000000,2.51,2.76,2.45,2.74,248974,0
+TSHA.US,D,20220606,000000,2.82,3.13,2.69,3.11,307149,0
+TSHA.US,D,20220607,000000,3.07,3.79,2.99,3.72,306464,0
+TSHA.US,D,20220608,000000,3.72,3.82,3.5801,3.66,182602,0
+TSHA.US,D,20220609,000000,3.61,3.7,3.53,3.58,137483,0
+TSHA.US,D,20220610,000000,3.45,3.45,3.27,3.31,157816,0
+TSHA.US,D,20220613,000000,3.2,3.2,2.71,2.74,356745,0
+TSHA.US,D,20220614,000000,2.76,3.09,2.68,3.01,159593,0
+TSHA.US,D,20220615,000000,2.99,3.15,2.93,3.01,313578,0
+TSHA.US,D,20220616,000000,2.85,2.91,2.7103,2.87,277496,0
+TSHA.US,D,20220617,000000,2.87,3.1,2.79,2.81,387893,0
+TSHA.US,D,20220621,000000,2.92,3.1394,2.9,3.05,295627,0
+TSHA.US,D,20220622,000000,3,3.53,2.995,3.43,388194,0
+TSHA.US,D,20220623,000000,3.46,4.1299,3.43,4.04,420134,0
+TSHA.US,D,20220624,000000,4.05,4.1973,3.62,3.96,2958122,0
+TSHA.US,D,20220627,000000,4.04,4.0897,3.74,4,120984,0
+TSHA.US,D,20220628,000000,4,4.1,3.88,3.95,138154,0
+TSHA.US,D,20220629,000000,3.92,3.92,3.66,3.85,101362,0
+TSHA.US,D,20220630,000000,3.75,3.83,3.65,3.72,101117,0
+TSHA.US,D,20220701,000000,3.72,3.85,3.41,3.45,167002,0
+TSHA.US,D,20220705,000000,3.37,3.6457,3.31,3.52,131890,0
+TSHA.US,D,20220706,000000,3.55,4.04,3.4115,3.82,196019,0
+TSHA.US,D,20220707,000000,3.85,4.177,3.8196,4.13,131415,0
+TSHA.US,D,20220708,000000,4.08,4.43,3.75,4.42,121436,0
+TSHA.US,D,20220711,000000,4.36,4.3899,4.0901,4.13,86171,0
+TSHA.US,D,20220712,000000,4.13,4.44,4.02,4.43,82909,0
+TSHA.US,D,20220713,000000,4.28,4.48,4.1758,4.43,80460,0
+TSHA.US,D,20220714,000000,4.38,4.41,4.1,4.18,80808,0
+TSHA.US,D,20220715,000000,4.27,4.48,4.1,4.26,109138,0
+TSHA.US,D,20220718,000000,4.33,4.75,4.26,4.41,220345,0
+TSHA.US,D,20220719,000000,4.48,4.66,4.2501,4.52,72589,0
+TSHA.US,D,20220720,000000,4.54,4.94,4.4772,4.79,141218,0
+TSHA.US,D,20220721,000000,4.75,4.98,4.64,4.94,66281,0
+TSHA.US,D,20220722,000000,4.99,4.99,4.7,4.72,101174,0
+TSHA.US,D,20220725,000000,4.73,4.73,4.27,4.37,77589,0
+TSHA.US,D,20220726,000000,4.37,4.45,4.14,4.32,49773,0
+TSHA.US,D,20220727,000000,4.41,4.6,4.205,4.53,78167,0
+TSHA.US,D,20220728,000000,4.54,4.54,4.3,4.33,62270,0
+TSHA.US,D,20220729,000000,4.26,4.3098,4.05,4.07,96065,0
+TSHA.US,D,20220801,000000,3.99,4.3395,3.9,4.1,217605,0
+TSHA.US,D,20220802,000000,4.1,4.3116,4.05,4.1,40496,0
+TSHA.US,D,20220803,000000,4.18,4.6,4.1,4.34,43074,0
+TSHA.US,D,20220804,000000,4.4,4.46,4.2,4.28,54137,0
+TSHA.US,D,20220805,000000,4.19,4.47,4.02,4.3,88866,0
+TSHA.US,D,20220808,000000,4.34,4.63,4.27,4.58,74800,0
+TSHA.US,D,20220809,000000,4.68,5.0926,4.55,4.82,206286,0
+TSHA.US,D,20220810,000000,4.91,4.97,4.7,4.88,64548,0
+TSHA.US,D,20220811,000000,4.88,4.88,3.86,3.95,353942,0
+TSHA.US,D,20220812,000000,4.19,4.35,4,4.1,160960,0
+TSHA.US,D,20220815,000000,4.1,4.63,4.1,4.34,89004,0
+TSHA.US,D,20220816,000000,4.3,4.51,4.02,4.08,58569,0
+TSHA.US,D,20220817,000000,4.03,4.08,3.89,3.94,50190,0
+TSHA.US,D,20220818,000000,3.88,4.01,3.81,3.88,52825,0
+TSHA.US,D,20220819,000000,3.83,3.9204,3.61,3.74,78259,0
+TSHA.US,D,20220822,000000,3.68,3.78,3.4,3.43,69278,0
+TSHA.US,D,20220823,000000,3.44,3.61,3.4,3.47,28540,0
+TSHA.US,D,20220824,000000,3.51,3.7,3.4408,3.66,23338,0
+TSHA.US,D,20220825,000000,3.7,3.7,3.425,3.46,46493,0
+TSHA.US,D,20220826,000000,3.49,3.49,3.2,3.28,68609,0
+TSHA.US,D,20220829,000000,3.25,3.28,3,3.16,102754,0
+TSHA.US,D,20220830,000000,3.22,3.29,3,3.07,46023,0
+TSHA.US,D,20220831,000000,3.05,3.25,3.05,3.16,39093,0
+TSHA.US,D,20220901,000000,3.2001,3.28,3.05,3.23,58550,0
+TSHA.US,D,20220902,000000,3.25,3.29,3.15,3.16,56113,0
+TSHA.US,D,20220906,000000,3.24,3.24,3.05,3.08,72946,0
+TSHA.US,D,20220907,000000,3.11,3.23,3.06,3.06,39687,0
+TSHA.US,D,20220908,000000,3.06,3.23,3.06,3.07,26614,0
+TSHA.US,D,20220909,000000,3.18,3.49,3.15,3.42,56876,0
+TSHA.US,D,20220912,000000,3.53,4.058,3.51,3.68,212921,0
+TSHA.US,D,20220913,000000,3.56,3.92,3.55,3.62,60421,0
+TSHA.US,D,20220914,000000,3.7,3.73,3.06,3.23,195099,0
+TSHA.US,D,20220915,000000,3.23,3.39,3.08,3.11,81914,0
+TSHA.US,D,20220916,000000,3.03,3.18,2.75,2.83,253036,0
+TSHA.US,D,20220919,000000,2.86,2.9,2.6,2.64,80237,0
+TSHA.US,D,20220920,000000,2.61,2.97,2.35,2.5,204100,0
+TSHA.US,D,20220921,000000,2.5,2.57,2.2,2.27,377047,0
+TSHA.US,D,20220922,000000,2.22,2.22,2.02,2.05,113841,0
+TSHA.US,D,20220923,000000,2.01,2.07,1.87,1.89,77436,0
+TSHA.US,D,20220926,000000,1.92,2.136,1.68,1.76,253594,0
+TSHA.US,D,20220927,000000,1.76,1.83,1.73,1.8,114023,0
+TSHA.US,D,20220928,000000,1.8,2.16,1.7383,2.08,144471,0
+TSHA.US,D,20220929,000000,2.15,2.22,1.87,2.02,108814,0
+TSHA.US,D,20220930,000000,2.02,2.18,1.85,1.93,106372,0
+TSHA.US,D,20221003,000000,1.96,2.26,1.96,2.13,134341,0
+TSHA.US,D,20221004,000000,2.1,2.21,2.01,2.08,84865,0
+TSHA.US,D,20221005,000000,2.03,2.075,1.9511,1.97,151960,0
+TSHA.US,D,20221006,000000,1.94,2.05,1.8188,1.88,90638,0
+TSHA.US,D,20221007,000000,1.88,2.03,1.76,1.8,99829,0
+TSHA.US,D,20221010,000000,1.83,1.92,1.75,1.81,75491,0
+TSHA.US,D,20221011,000000,1.81,1.871,1.72,1.72,57288,0
+TSHA.US,D,20221012,000000,1.75,1.88,1.54,1.68,130307,0
+TSHA.US,D,20221013,000000,1.65,1.72,1.5982,1.66,47192,0
+TSHA.US,D,20221014,000000,1.66,1.68,1.53,1.59,91311,0
+TSHA.US,D,20221017,000000,1.59,1.62,1.55,1.6,70047,0
+TSHA.US,D,20221018,000000,1.62,1.7,1.46,1.51,328379,0
+TSHA.US,D,20221019,000000,1.54,1.54,1.35,1.39,190556,0
+TSHA.US,D,20221020,000000,1.4,1.52,1.39,1.44,142511,0
+TSHA.US,D,20221021,000000,1.47,1.52,1.36,1.46,248691,0
+TSHA.US,D,20221024,000000,1.5,1.51,1.38,1.51,274192,0
+TSHA.US,D,20221025,000000,2.2,3,2.09,2.98,92839911,0
+TSHA.US,D,20221026,000000,2.52,2.65,2.12,2.16,8751034,0
+TSHA.US,D,20221027,000000,1.84,1.88,1.55,1.71,12803860,0
+TSHA.US,D,20221028,000000,1.7,1.8,1.632,1.73,1958519,0
+TSHA.US,D,20221031,000000,1.73,1.77,1.65,1.72,1270260,0
+TSHA.US,D,20221101,000000,1.77,1.9,1.7,1.82,2550697,0
+TSHA.US,D,20221102,000000,1.83,1.86,1.74,1.75,1249326,0
+TSHA.US,D,20221103,000000,1.89,2.01,1.8,1.95,3768771,0
+TSHA.US,D,20221104,000000,2.02,2.11,1.96,1.99,2223655,0
+TSHA.US,D,20221107,000000,2,2.04,1.89,2,1277849,0
+TSHA.US,D,20221108,000000,2.02,2.23,2,2.2,3126575,0
+TSHA.US,D,20221109,000000,2.02,2.1402,1.81,1.89,2999083,0
+TSHA.US,D,20221110,000000,2.02,2.06,1.9,1.95,1766612,0
+TSHA.US,D,20221111,000000,1.99,2.215,1.95,2.18,1601483,0
+TSHA.US,D,20221114,000000,2.2,2.46,2.18,2.32,1668649,0
+TSHA.US,D,20221115,000000,2.37,2.4599,2.12,2.2,1408421,0
+TSHA.US,D,20221116,000000,2.17,2.48,2.1115,2.44,1212618,0
+TSHA.US,D,20221117,000000,2.41,2.6,2.29,2.35,973968,0
+TSHA.US,D,20221118,000000,2.42,2.5,2.24,2.3,1136074,0
+TSHA.US,D,20221121,000000,2.32,2.3283,2.12,2.22,567710,0
+TSHA.US,D,20221122,000000,2.16,2.34,2.12,2.25,649983,0
+TSHA.US,D,20221123,000000,2.24,2.3601,2.22,2.34,455129,0
+TSHA.US,D,20221125,000000,2.35,2.39,2.305,2.33,109351,0
+TSHA.US,D,20221128,000000,2.27,2.34,2.18,2.19,378771,0
+TSHA.US,D,20221129,000000,2.2,2.27,2.11,2.16,625668,0
+TSHA.US,D,20221130,000000,2.22,2.22,1.995,2.21,629831,0
+TSHA.US,D,20221201,000000,2.2,2.23,2.0977,2.18,173996,0
+TSHA.US,D,20221202,000000,2.17,2.35,2.12,2.35,311112,0
+TSHA.US,D,20221205,000000,2.35,2.38,2.25,2.29,328121,0
+TSHA.US,D,20221206,000000,2.37,2.37,2.1501,2.18,449002,0
+TSHA.US,D,20221207,000000,2.14,2.15,2,2.04,456533,0
+TSHA.US,D,20221208,000000,2.05,2.0785,1.92,2.05,450738,0
+TSHA.US,D,20221209,000000,2.03,2.34,1.98,2.21,984141,0
+TSHA.US,D,20221212,000000,2.23,2.3715,2.15,2.34,457886,0
+TSHA.US,D,20221213,000000,2.39,2.43,2.25,2.29,540869,0
+TSHA.US,D,20221214,000000,2.25,2.45,2.25,2.37,498586,0
+TSHA.US,D,20221215,000000,2.33,2.38,2.27,2.3,248172,0
+TSHA.US,D,20221216,000000,2.26,2.33,2.13,2.14,732043,0
+TSHA.US,D,20221219,000000,2.21,2.2443,1.905,1.94,1093975,0
+TSHA.US,D,20221220,000000,1.93,2.03,1.87,1.97,754110,0
+TSHA.US,D,20221221,000000,1.98,2.02,1.91,1.96,360892,0
+TSHA.US,D,20221222,000000,1.95,2.01,1.85,1.99,771327,0
+TSHA.US,D,20221223,000000,2,2.1183,1.96,2.08,764531,0
+TSHA.US,D,20221227,000000,2.04,2.05,1.865,1.91,670407,0
+TSHA.US,D,20221228,000000,1.9,1.95,1.78,1.94,561052,0
+TSHA.US,D,20221229,000000,1.94,2.2,1.905,2.2,687742,0
+TSHA.US,D,20221230,000000,2.19,2.28,2.11,2.26,515218,0
+TSHA.US,D,20230103,000000,2.27,2.37,2.145,2.2,411810,0
+TSHA.US,D,20230104,000000,2.26,2.26,2.08,2.12,522698,0
+TSHA.US,D,20230105,000000,2.15,2.15,1.92,2.04,479512,0
+TSHA.US,D,20230106,000000,2.02,2.08,1.955,2.01,257211,0
+TSHA.US,D,20230109,000000,2.05,2.06,1.96,1.97,322435,0
+TSHA.US,D,20230110,000000,1.95,2.15,1.95,2.14,209685,0
+TSHA.US,D,20230111,000000,2.18,2.18,2.05,2.12,544711,0
+TSHA.US,D,20230112,000000,2.11,2.2,2.03,2.14,295360,0
+TSHA.US,D,20230113,000000,2.1,2.33,2.08,2.3,406924,0
+TSHA.US,D,20230117,000000,2.3,2.4106,2.2501,2.3,316048,0
+TSHA.US,D,20230118,000000,2.3,2.41,2.07,2.08,391144,0
+TSHA.US,D,20230119,000000,2.06,2.1,1.9,1.95,572402,0
+TSHA.US,D,20230120,000000,1.96,1.99,1.84,1.94,663227,0
+TSHA.US,D,20230123,000000,1.92,1.94,1.86,1.9,535252,0
+TSHA.US,D,20230124,000000,1.89,1.93,1.855,1.89,261138,0
+TSHA.US,D,20230125,000000,1.85,1.915,1.82,1.89,309909,0
+TSHA.US,D,20230126,000000,1.92,1.9599,1.84,1.85,300361,0
+TSHA.US,D,20230127,000000,1.84,1.85,1.66,1.76,719391,0
+TSHA.US,D,20230130,000000,1.76,1.76,1.47,1.54,1107572,0
+TSHA.US,D,20230131,000000,1.55,1.71,1.52,1.64,789202,0
+TSHA.US,D,20230201,000000,1.3,1.31,1.06,1.21,5646678,0
+TSHA.US,D,20230202,000000,1.21,1.25,1.14,1.18,1405242,0
+TSHA.US,D,20230203,000000,1.18,1.27,1.16,1.21,757157,0
+TSHA.US,D,20230206,000000,1.24,1.25,1.17,1.23,877885,0
+TSHA.US,D,20230207,000000,1.25,1.25,1.1,1.16,665160,0
+TSHA.US,D,20230208,000000,1.15,1.19,1.12,1.13,321067,0
+TSHA.US,D,20230209,000000,1.18,1.18,1.03,1.05,735272,0
+TSHA.US,D,20230210,000000,1.07,1.08,1,1.07,521350,0
+TSHA.US,D,20230213,000000,1.09,1.1099,1,1.07,354390,0
+TSHA.US,D,20230214,000000,1.07,1.09,1.02,1.05,346993,0
+TSHA.US,D,20230215,000000,0.991,1.09,0.991,1.08,253480,0
+TSHA.US,D,20230216,000000,1.07,1.1,1.05,1.08,276044,0
+TSHA.US,D,20230217,000000,1.08,1.15,1.03,1.13,480401,0
+TSHA.US,D,20230221,000000,1.13,1.15,1.1,1.11,193475,0
+TSHA.US,D,20230222,000000,1.12,1.14,1.06,1.07,252472,0
+TSHA.US,D,20230223,000000,1.07,1.08,1,1.01,814046,0
+TSHA.US,D,20230224,000000,1,1.01,0.91,0.9541,520782,0
+TSHA.US,D,20230227,000000,0.948,1,0.92,0.9601,172065,0
+TSHA.US,D,20230228,000000,0.98,1.08,0.9506,1.01,154348,0
+TSHA.US,D,20230301,000000,1,1.09,1,1.04,247404,0
+TSHA.US,D,20230302,000000,0.98,1.1,0.98,1.06,360463,0
+TSHA.US,D,20230303,000000,1.07,1.0999,1.04,1.08,249694,0
+TSHA.US,D,20230306,000000,1.08,1.08,1.01,1.02,160650,0
+TSHA.US,D,20230307,000000,1.01,1.07,1,1.04,212424,0
+TSHA.US,D,20230308,000000,1.02,1.07,1.01,1.05,261799,0
+TSHA.US,D,20230309,000000,1.06,1.0667,0.9742,1.02,194711,0
+TSHA.US,D,20230310,000000,0.98,1.01,0.9155,0.9156,403333,0
+TSHA.US,D,20230313,000000,0.9,0.97,0.9,0.9431,193252,0
+TSHA.US,D,20230314,000000,0.95,0.97,0.9001,0.9064,222073,0
+TSHA.US,D,20230315,000000,0.907,0.94,0.87,0.8783,180125,0
+TSHA.US,D,20230316,000000,0.87,0.8909,0.76,0.789,750651,0
+TSHA.US,D,20230317,000000,0.8,0.8079,0.7021,0.7021,353263,0
+TSHA.US,D,20230320,000000,0.73,0.76,0.704,0.714,318179,0
+TSHA.US,D,20230321,000000,0.7497,0.7797,0.6804,0.7596,588366,0
+TSHA.US,D,20230322,000000,0.712,0.753,0.7,0.729,419796,0
+TSHA.US,D,20230323,000000,0.719,0.73,0.6802,0.6999,324387,0
+TSHA.US,D,20230324,000000,0.683,0.756,0.65,0.68,560027,0
+TSHA.US,D,20230327,000000,0.6912,0.706,0.6707,0.695,421835,0
+TSHA.US,D,20230328,000000,0.6774,0.698,0.65,0.652,444796,0
+TSHA.US,D,20230329,000000,0.66,0.6699,0.6105,0.6501,687764,0
+TSHA.US,D,20230330,000000,0.68,0.7531,0.635,0.724,1007010,0
+TSHA.US,D,20230331,000000,0.7332,0.85,0.7011,0.7976,1130910,0
+TSHA.US,D,20230403,000000,0.84,0.878,0.7355,0.77,1083394,0
+TSHA.US,D,20230404,000000,0.75,0.7965,0.69,0.709,564461,0
+TSHA.US,D,20230405,000000,0.71,0.75,0.68,0.69,501017,0
+TSHA.US,D,20230406,000000,0.68,0.69,0.642,0.67,531658,0
+TSHA.US,D,20230410,000000,0.67,0.698999,0.65,0.665,243732,0
+TSHA.US,D,20230411,000000,0.6648,0.6975,0.645,0.6811,489719,0
+TSHA.US,D,20230412,000000,0.7,0.711,0.66,0.6755,367392,0
+TSHA.US,D,20230413,000000,0.66,0.7599,0.66,0.7401,475452,0
+TSHA.US,D,20230414,000000,0.75,0.9627,0.75,0.8697,1492682,0
+TSHA.US,D,20230417,000000,0.92,0.92,0.781,0.818,755684,0
+TSHA.US,D,20230418,000000,0.7907,0.845,0.76,0.777,375771,0
+TSHA.US,D,20230419,000000,0.78,0.788,0.7511,0.76,298483,0
+TSHA.US,D,20230420,000000,0.7434,0.787,0.698,0.72,270774,0
+TSHA.US,D,20230421,000000,0.71,0.74,0.702,0.707,310020,0
+TSHA.US,D,20230424,000000,0.719,0.76,0.64,0.6658,461836,0
+TSHA.US,D,20230425,000000,0.6742,0.6789,0.621,0.6375,354057,0
+TSHA.US,D,20230426,000000,0.65,0.66,0.615,0.6566,350628,0
+TSHA.US,D,20230427,000000,0.64,0.695,0.630001,0.6675,214714,0
+TSHA.US,D,20230428,000000,0.6659,0.8,0.6659,0.775,373807,0
+TSHA.US,D,20230501,000000,0.755,0.798,0.69,0.71,310346,0
+TSHA.US,D,20230502,000000,0.72,0.749,0.67,0.7299,163747,0
+TSHA.US,D,20230503,000000,0.74,0.74,0.6749,0.6749,173054,0
+TSHA.US,D,20230504,000000,0.67,0.727,0.67,0.71,73099,0
+TSHA.US,D,20230505,000000,0.7,0.72,0.7,0.7058,67680,0
+TSHA.US,D,20230508,000000,0.72,0.72,0.7001,0.71,84428,0
+TSHA.US,D,20230509,000000,0.7121,0.72,0.6907,0.7075,159896,0
+TSHA.US,D,20230510,000000,0.71,0.7606,0.6955,0.75,642212,0
+TSHA.US,D,20230511,000000,0.7793,0.79,0.7,0.709,145590,0
+TSHA.US,D,20230512,000000,0.7918,0.7918,0.67,0.6714,654408,0
+TSHA.US,D,20230515,000000,0.7,0.705,0.66,0.6931,365425,0
+TSHA.US,D,20230516,000000,0.7,0.7,0.67,0.692,178149,0
+TSHA.US,D,20230517,000000,0.6807,0.723,0.67,0.675,149808,0
+TSHA.US,D,20230518,000000,0.68,0.7444,0.68,0.7,284879,0
+TSHA.US,D,20230519,000000,0.7631,0.795,0.7221,0.7395,453380,0
+TSHA.US,D,20230522,000000,0.75,0.7899,0.75,0.7815,335798,0
+TSHA.US,D,20230523,000000,0.78,0.81,0.752,0.779,585315,0
+TSHA.US,D,20230524,000000,0.78,0.799,0.73,0.7446,175955,0
+TSHA.US,D,20230525,000000,0.75,0.789,0.7,0.702,339606,0
+TSHA.US,D,20230526,000000,0.702,0.7412,0.6826,0.7003,92721,0
+TSHA.US,D,20230530,000000,0.69,0.73,0.6746,0.68,72625,0
+TSHA.US,D,20230531,000000,0.728,0.728,0.68,0.6989,107034,0
+TSHA.US,D,20230601,000000,0.7199,0.76,0.71,0.75,218734,0
+TSHA.US,D,20230602,000000,0.7616,0.7901,0.7301,0.79,283913,0
+TSHA.US,D,20230605,000000,0.7921,0.885,0.79,0.83,386414,0
+TSHA.US,D,20230606,000000,0.87,0.89,0.85,0.86,204453,0
+TSHA.US,D,20230607,000000,0.863,0.889,0.85,0.8504,118466,0
+TSHA.US,D,20230608,000000,0.8474,0.86,0.82,0.8423,100202,0
+TSHA.US,D,20230609,000000,0.8382,0.8699,0.832301,0.86,108902,0
+TSHA.US,D,20230612,000000,0.86,0.87,0.82,0.825,178114,0
+TSHA.US,D,20230613,000000,0.855,0.86,0.78,0.7891,231335,0
+TSHA.US,D,20230614,000000,0.78,0.798,0.73,0.735,144355,0
+TSHA.US,D,20230615,000000,0.77,0.7869,0.74,0.765,153656,0
+TSHA.US,D,20230616,000000,0.7417,0.83,0.7417,0.7664,189577,0
+TSHA.US,D,20230620,000000,0.78,0.8199,0.6803,0.6954,667138,0
+TSHA.US,D,20230621,000000,0.6954,0.77,0.6633,0.7001,1228887,0
+TSHA.US,D,20230622,000000,0.71,0.7185,0.686,0.7155,126499,0
+TSHA.US,D,20230623,000000,0.6953,0.725999,0.66,0.66,408609,0
+TSHA.US,D,20230626,000000,0.6601,0.7191,0.5,0.6047,811567,0
+TSHA.US,D,20230627,000000,0.622,0.628,0.5686,0.62,444489,0
+TSHA.US,D,20230628,000000,0.6,0.626,0.57,0.59,301837,0
+TSHA.US,D,20230629,000000,0.59,0.6788,0.5821,0.665,344250,0
+TSHA.US,D,20230630,000000,0.66,0.69,0.64,0.661,262536,0
+TSHA.US,D,20230703,000000,0.67,0.6899,0.6231,0.6305,105065,0
+TSHA.US,D,20230705,000000,0.68,0.68,0.6134,0.6456,153867,0
+TSHA.US,D,20230706,000000,0.65,0.69,0.6475,0.6679,437968,0
+TSHA.US,D,20230707,000000,0.6852,0.6852,0.63,0.64,157550,0
+TSHA.US,D,20230710,000000,0.66,0.67,0.64,0.6533,119569,0
+TSHA.US,D,20230711,000000,0.665,0.6736,0.6484,0.6685,94425,0
+TSHA.US,D,20230712,000000,0.669,0.7293,0.651,0.7137,419677,0
+TSHA.US,D,20230713,000000,0.7273,0.7273,0.6901,0.7,115269,0
+TSHA.US,D,20230714,000000,0.708,0.7089,0.68,0.691,77161,0
+TSHA.US,D,20230717,000000,0.69,0.7148,0.681001,0.6959,126991,0
+TSHA.US,D,20230718,000000,0.7131,0.7131,0.6819,0.7,65218,0
+TSHA.US,D,20230719,000000,0.715,0.715,0.68,0.7026,83659,0
+TSHA.US,D,20230720,000000,0.7,0.701599,0.6604,0.67,152699,0
+TSHA.US,D,20230721,000000,0.662,0.7,0.662,0.6893,119730,0
+TSHA.US,D,20230724,000000,0.718,0.718,0.66245,0.6698,131702,0
+TSHA.US,D,20230725,000000,0.72,0.72,0.6683,0.67,151697,0
+TSHA.US,D,20230726,000000,0.671,0.69,0.638,0.6475,101319,0
+TSHA.US,D,20230727,000000,0.63,0.6399,0.62,0.6265,155339,0
+TSHA.US,D,20230728,000000,0.6352,0.68,0.6265,0.678,142555,0
+TSHA.US,D,20230731,000000,0.69,0.72,0.647,0.6732,418132,0
+TSHA.US,D,20230801,000000,0.6825,0.69,0.653,0.6775,99842,0
+TSHA.US,D,20230802,000000,0.68,0.697999,0.67,0.6788,86872,0
+TSHA.US,D,20230803,000000,0.688,0.72,0.6605,0.6892,229389,0
+TSHA.US,D,20230804,000000,0.6826,0.73,0.6826,0.73,276423,0
+TSHA.US,D,20230807,000000,0.716,0.749,0.702,0.72,156448,0
+TSHA.US,D,20230808,000000,0.7129,0.7769,0.695,0.7182,199308,0
+TSHA.US,D,20230809,000000,0.728,0.75,0.7001,0.7481,158986,0
+TSHA.US,D,20230810,000000,0.75,0.7685,0.6901,0.703,284128,0
+TSHA.US,D,20230811,000000,0.749,0.749,0.7,0.739,121169,0
+TSHA.US,D,20230814,000000,1.52,2.21,1.34,2.13,158886787,0
+TSHA.US,D,20230815,000000,2.26,2.48,2.05,2.18,37322258,0
+TSHA.US,D,20230816,000000,1.95,2.05,1.79,1.93,7547677,0
+TSHA.US,D,20230817,000000,2,2.2801,1.86,1.88,4283051,0
+TSHA.US,D,20230818,000000,1.83,1.99,1.71,1.92,1879143,0
+TSHA.US,D,20230821,000000,1.94,2.11,1.89,1.92,1553690,0
+TSHA.US,D,20230822,000000,1.95,2.12,1.91,1.99,2113538,0
+TSHA.US,D,20230823,000000,2,2.28,2,2.22,2463063,0
+TSHA.US,D,20230824,000000,2.62,2.71,2.1401,2.34,18610229,0
+TSHA.US,D,20230825,000000,2.35,2.3596,2.15,2.22,2039276,0
+TSHA.US,D,20230828,000000,2.22,2.39,2.17,2.38,2452026,0
+TSHA.US,D,20230829,000000,2.5,3.45,2.46,3.38,15885275,0
+TSHA.US,D,20230830,000000,3.49,3.5499,3.11,3.28,5702901,0
+TSHA.US,D,20230831,000000,3.31,3.42,2.84,3.2,2806553,0
+TSHA.US,D,20230901,000000,3.2,3.73,3.1301,3.63,3032418,0
+TSHA.US,D,20230905,000000,3.55,3.89,3.39,3.61,2770992,0
+TSHA.US,D,20230906,000000,3.61,3.82,3.43,3.59,1778486,0
+TSHA.US,D,20230907,000000,3.55,3.75,3.52,3.66,1911322,0
+TSHA.US,D,20230908,000000,3.62,3.87,3.53,3.64,3803982,0
+TSHA.US,D,20230911,000000,3.65,3.7476,3.41,3.5,2449646,0
+TSHA.US,D,20230912,000000,3.45,3.45,2.95,3.02,4811053,0
+TSHA.US,D,20230913,000000,3.01,3.16,2.95,3.05,2983531,0
+TSHA.US,D,20230914,000000,2.98,3.38,2.96,3.38,2449952,0
+TSHA.US,D,20230915,000000,3.35,3.485,3.14,3.29,3813439,0
+TSHA.US,D,20230918,000000,3.37,3.4994,3.085,3.1,2675237,0
+TSHA.US,D,20230919,000000,3.07,3.3,3.06,3.26,3141677,0
+TSHA.US,D,20230920,000000,2.87,3.18,2.78,3.06,1829517,0
+TSHA.US,D,20230921,000000,3,3.07,2.83,3.03,958968,0
+TSHA.US,D,20230922,000000,2.98,3.08,2.87,2.93,2388992,0
+TSHA.US,D,20230925,000000,2.85,2.96,2.83,2.96,979693,0
+TSHA.US,D,20230926,000000,2.81,3.02,2.76,2.99,1421918,0
+TSHA.US,D,20230927,000000,3,3.0385,2.92,2.97,853000,0
+TSHA.US,D,20230928,000000,2.97,3.23,2.92,3.03,1142597,0
+TSHA.US,D,20230929,000000,3.1,3.2499,3.05,3.16,1086328,0
+TSHA.US,D,20231002,000000,3.18,3.19,2.84,2.885,1238744,0
+TSHA.US,D,20231003,000000,2.89,2.89,2.54,2.57,1696356,0
+TSHA.US,D,20231004,000000,2.54,2.61,2.41,2.44,963320,0
+TSHA.US,D,20231005,000000,2.47,2.56,2.335,2.52,1684208,0
+TSHA.US,D,20231006,000000,2.5,2.765,2.42,2.69,2139238,0
+TSHA.US,D,20231009,000000,2.64,2.69,2.57,2.68,485604,0
+TSHA.US,D,20231010,000000,2.63,2.77,2.49,2.52,1106311,0
+TSHA.US,D,20231011,000000,2.54,2.625,2.43,2.47,850232,0
+TSHA.US,D,20231012,000000,2.46,2.46,2.2692,2.33,1336478,0
+TSHA.US,D,20231013,000000,2.24,2.37,2.21,2.26,2056887,0
+TSHA.US,D,20231016,000000,2.3,2.35,2.235,2.24,2474925,0
+TSHA.US,D,20231017,000000,2.21,2.445,2.17,2.25,1884382,0
+TSHA.US,D,20231018,000000,2.22,2.265,2.12,2.14,866942,0
+TSHA.US,D,20231019,000000,2.12,2.16,2.05,2.07,946080,0
+TSHA.US,D,20231020,000000,2.07,2.2,2.04,2.13,784121,0
+TSHA.US,D,20231023,000000,2.07,2.2298,2.07,2.18,2413579,0
+TSHA.US,D,20231024,000000,2.2,2.3,2.16,2.25,2255867,0
+TSHA.US,D,20231025,000000,2.25,2.6,2.25,2.53,2759581,0
+TSHA.US,D,20231026,000000,2.535,2.75,2.385,2.43,2474990,0
+TSHA.US,D,20231027,000000,2.43,2.4622,2.185,2.215,1430502,0
+TSHA.US,D,20231030,000000,2.31,2.33,2.2,2.26,1073155,0
+TSHA.US,D,20231031,000000,2.24,2.35,2.14,2.34,1055099,0
+TSHA.US,D,20231101,000000,2.33,2.405,2.245,2.385,1006977,0
+TSHA.US,D,20231102,000000,2.48,2.5,2.385,2.4,948804,0
+TSHA.US,D,20231103,000000,2.47,2.63,2.45,2.48,1296211,0
+TSHA.US,D,20231106,000000,2.44,2.455,2.31,2.43,1994442,0
+TSHA.US,D,20231107,000000,2.45,2.54,2.3665,2.42,833449,0
+TSHA.US,D,20231108,000000,2.45,2.47,2.24,2.27,2028643,0
+TSHA.US,D,20231109,000000,2.22,2.23,1.74,1.75,2977363,0
+TSHA.US,D,20231110,000000,1.81,1.81,1.42,1.505,4384565,0
+TSHA.US,D,20231113,000000,1.53,1.5499,1.32,1.33,3002133,0
+TSHA.US,D,20231114,000000,1.27,1.56,1.27,1.33,3729862,0
+TSHA.US,D,20231115,000000,1.5,2.35,1.496,1.68,17847364,0
+TSHA.US,D,20231116,000000,1.66,1.72,1.515,1.57,2666961,0
+TSHA.US,D,20231117,000000,1.57,1.7,1.555,1.7,1949139,0
+TSHA.US,D,20231120,000000,1.7,1.85,1.67,1.8,1698680,0
+TSHA.US,D,20231121,000000,1.73,1.8,1.675,1.74,1589502,0
+TSHA.US,D,20231122,000000,1.73,1.8599,1.73,1.84,1388186,0
+TSHA.US,D,20231124,000000,1.84,1.91,1.795,1.89,608641,0
+TSHA.US,D,20231127,000000,1.87,1.88,1.74,1.8,2679272,0
+TSHA.US,D,20231128,000000,1.8,1.85,1.74,1.79,2904881,0
+TSHA.US,D,20231129,000000,1.81,1.88,1.775,1.82,2558100,0
+TSHA.US,D,20231130,000000,1.83,1.86,1.72,1.76,2490283,0
+TSHA.US,D,20231201,000000,1.75,1.85,1.65,1.84,1640617,0
+TSHA.US,D,20231204,000000,1.9,1.9,1.73,1.82,2034878,0
+TSHA.US,D,20231205,000000,1.85,1.85,1.74,1.78,993476,0
+TSHA.US,D,20231206,000000,1.8,1.82,1.6802,1.7,1619823,0
+TSHA.US,D,20231207,000000,1.68,1.73,1.51,1.7,2411134,0
+TSHA.US,D,20231208,000000,1.67,1.8,1.67,1.79,1197195,0
+TSHA.US,D,20231211,000000,1.79,1.79,1.66,1.67,567037,0
+TSHA.US,D,20231212,000000,1.67,1.695,1.585,1.63,1282041,0
+TSHA.US,D,20231213,000000,1.61,1.8,1.61,1.8,1639856,0
+TSHA.US,D,20231214,000000,1.8,1.81,1.52,1.55,5153830,0
+TSHA.US,D,20231215,000000,1.55,1.655,1.55,1.63,4991176,0
+TSHA.US,D,20231218,000000,1.61,1.63,1.52,1.54,732428,0
+TSHA.US,D,20231219,000000,1.56,1.6,1.455,1.53,3461130,0
+TSHA.US,D,20231220,000000,1.56,1.5695,1.39,1.42,5131217,0
+TSHA.US,D,20231221,000000,1.47,1.5199,1.44,1.48,1060764,0
+TSHA.US,D,20231222,000000,1.48,1.66,1.47,1.63,1988569,0
+TSHA.US,D,20231226,000000,1.6,1.72,1.6,1.69,854030,0
+TSHA.US,D,20231227,000000,1.7,1.785,1.67,1.735,869217,0
+TSHA.US,D,20231228,000000,1.76,1.8,1.71,1.78,750894,0
+TSHA.US,D,20231229,000000,1.81,1.81,1.73,1.77,845697,0
+TSHA.US,D,20240102,000000,1.71,1.8095,1.69,1.71,1009009,0
+TSHA.US,D,20240103,000000,1.69,1.78,1.66,1.69,745357,0
+TSHA.US,D,20240104,000000,1.7,1.8,1.7,1.76,1138040,0
+TSHA.US,D,20240105,000000,1.77,1.85,1.65,1.78,4595189,0
+TSHA.US,D,20240108,000000,1.78,1.9,1.75,1.84,5585451,0
+TSHA.US,D,20240109,000000,1.79,2,1.785,1.92,4651903,0
+TSHA.US,D,20240110,000000,1.9,1.97,1.755,1.78,1960793,0
+TSHA.US,D,20240111,000000,1.83,1.85,1.66,1.67,1639531,0
+TSHA.US,D,20240112,000000,1.67,1.74,1.59,1.6,814755,0
+TSHA.US,D,20240116,000000,1.55,1.615,1.5,1.53,1434580,0
+TSHA.US,D,20240117,000000,1.56,1.59,1.44,1.585,1229945,0
+TSHA.US,D,20240118,000000,1.62,1.64,1.4,1.43,1164940,0
+TSHA.US,D,20240119,000000,1.45,1.45,1.38,1.44,781431,0
+TSHA.US,D,20240122,000000,1.45,1.565,1.43,1.49,1896517,0
+TSHA.US,D,20240123,000000,1.5,1.54,1.4699,1.5,1476274,0
+TSHA.US,D,20240124,000000,1.52,1.59,1.43,1.47,1644596,0
+TSHA.US,D,20240125,000000,1.51,1.51,1.41,1.47,819250,0
+TSHA.US,D,20240126,000000,1.47,1.505,1.43,1.48,611328,0
+TSHA.US,D,20240129,000000,1.47,1.61,1.42,1.6,807351,0
+TSHA.US,D,20240130,000000,1.61,1.64,1.48,1.51,836669,0
+TSHA.US,D,20240131,000000,1.5,1.56,1.475,1.52,934481,0
+TSHA.US,D,20240201,000000,1.545,1.61,1.49,1.56,1233713,0
+TSHA.US,D,20240202,000000,1.54,1.56,1.45,1.51,857924,0
+TSHA.US,D,20240205,000000,1.5,1.575,1.43,1.56,1035206,0
+TSHA.US,D,20240206,000000,1.56,1.665,1.52,1.64,1752672,0
+TSHA.US,D,20240207,000000,1.66,1.66,1.53,1.54,491941,0
+TSHA.US,D,20240208,000000,1.53,1.59,1.51,1.56,539336,0
+TSHA.US,D,20240209,000000,1.59,1.69,1.56,1.68,905760,0
+TSHA.US,D,20240212,000000,1.68,1.8,1.67,1.69,1115256,0
+TSHA.US,D,20240213,000000,1.69,1.725,1.44,1.46,1596843,0
+TSHA.US,D,20240214,000000,1.5,1.53,1.41,1.46,1812761,0
+TSHA.US,D,20240215,000000,1.45,1.64,1.44,1.59,2225903,0
+TSHA.US,D,20240216,000000,1.59,1.93,1.59,1.91,5447436,0
+TSHA.US,D,20240220,000000,1.882,2.17,1.882,2.15,3049925,0
+TSHA.US,D,20240221,000000,2.14,2.56,2.122,2.52,6509433,0
+TSHA.US,D,20240222,000000,2.57,2.85,2.52,2.55,3889713,0
+TSHA.US,D,20240223,000000,2.44,2.5,2.175,2.5,3456837,0
+TSHA.US,D,20240226,000000,2.48,2.55,2.21,2.29,1896385,0
+TSHA.US,D,20240227,000000,2.26,2.495,2.26,2.45,2048556,0
+TSHA.US,D,20240228,000000,2.48,2.775,2.425,2.64,13204676,0
+TSHA.US,D,20240229,000000,2.71,3.28,2.55,3.16,5968234,0
+TSHA.US,D,20240301,000000,3.15,3.55,3.12,3.23,3688670,0
+TSHA.US,D,20240304,000000,3.24,3.3,2.915,3,2139504,0
+TSHA.US,D,20240305,000000,2.98,3.1799,2.794,2.8,2077161,0
+TSHA.US,D,20240306,000000,2.79,2.84,2.62,2.71,2133209,0
+TSHA.US,D,20240307,000000,2.755,2.84,2.5,2.52,1805871,0
+TSHA.US,D,20240308,000000,2.54,2.63,2.445,2.52,1638242,0
+TSHA.US,D,20240311,000000,2.48,2.535,2.29,2.34,1627845,0
+TSHA.US,D,20240312,000000,2.36,2.38,2.23,2.25,1695275,0
+TSHA.US,D,20240313,000000,2.27,2.405,2.23,2.26,1054572,0
+TSHA.US,D,20240314,000000,2.25,2.25,2.06,2.14,1851883,0
+TSHA.US,D,20240315,000000,2.17,2.4,2.12,2.3,1792228,0
+TSHA.US,D,20240318,000000,2.3,2.34,2.06,2.13,1562269,0
+TSHA.US,D,20240319,000000,2.1,2.33,2.08,2.25,4032488,0
+TSHA.US,D,20240320,000000,2.95,3.1762,2.53,2.96,24538272,0
+TSHA.US,D,20240321,000000,3.02,3.43,2.97,3.1,10124729,0
+TSHA.US,D,20240322,000000,3.07,3.31,3.05,3.25,3066651,0
+TSHA.US,D,20240325,000000,3.29,3.43,3.05,3.06,3243077,0
+TSHA.US,D,20240326,000000,3.06,3.18,2.94,3.06,2145239,0
+TSHA.US,D,20240327,000000,3.04,3.17,2.99,3.17,2503124,0
+TSHA.US,D,20240328,000000,3.16,3.2996,2.86,2.87,4211874,0
+TSHA.US,D,20240401,000000,2.83,2.88,2.695,2.84,2532435,0
+TSHA.US,D,20240402,000000,2.75,2.83,2.67,2.71,1164438,0
+TSHA.US,D,20240403,000000,2.65,2.805,2.65,2.72,852995,0
+TSHA.US,D,20240404,000000,2.78,2.895,2.67,2.68,880256,0
+TSHA.US,D,20240405,000000,2.66,2.72,2.605,2.68,1024971,0
+TSHA.US,D,20240408,000000,2.675,2.735,2.62,2.68,796293,0
+TSHA.US,D,20240409,000000,2.95,3.3,2.91,2.96,4672076,0
+TSHA.US,D,20240410,000000,2.85,3.4,2.85,3.14,4738013,0
+TSHA.US,D,20240411,000000,3.23,3.355,3.04,3.22,3255716,0
+TSHA.US,D,20240412,000000,3.22,3.28,2.93,2.94,1683837,0
+TSHA.US,D,20240415,000000,2.95,3,2.63,2.66,2029832,0
+TSHA.US,D,20240416,000000,2.69,2.7,2.5,2.575,1475522,0
+TSHA.US,D,20240417,000000,2.58,2.59,2.435,2.45,1398013,0
+TSHA.US,D,20240418,000000,2.45,2.49,2.32,2.41,1969323,0
+TSHA.US,D,20240419,000000,2.4,2.425,2.145,2.27,1790494,0
+TSHA.US,D,20240422,000000,2.28,2.47,2.19005,2.46,1459716,0
+TSHA.US,D,20240423,000000,2.56,2.61,2.48,2.53,1459037,0
+TSHA.US,D,20240424,000000,2.53,2.54,2.32,2.35,794093,0
+TSHA.US,D,20240425,000000,2.35,2.375,2.165,2.3,1560849,0
+TSHA.US,D,20240426,000000,2.35,2.45,2.295,2.39,890189,0
+TSHA.US,D,20240429,000000,2.41,2.595,2.39,2.45,1944961,0
+TSHA.US,D,20240430,000000,2.54,2.54,2.4,2.43,1172564,0
+TSHA.US,D,20240501,000000,2.44,2.505,2.35,2.42,1404026,0
+TSHA.US,D,20240502,000000,2.49,2.64,2.41,2.58,1491558,0
+TSHA.US,D,20240503,000000,2.65,2.7499,2.54,2.57,1053341,0
+TSHA.US,D,20240506,000000,2.54,2.62,2.495,2.62,860439,0
+TSHA.US,D,20240507,000000,2.63,2.65,2.37,2.48,1384000,0
+TSHA.US,D,20240508,000000,2.48,2.48,2.31,2.38,1850885,0
+TSHA.US,D,20240509,000000,2.39,2.56,2.31,2.53,1236896,0
+TSHA.US,D,20240510,000000,2.54,2.57,2.3,2.34,1407720,0
+TSHA.US,D,20240513,000000,2.36,2.46,2.355,2.4,923238,0
+TSHA.US,D,20240514,000000,2.75,2.99,2.53,2.57,2706539,0
+TSHA.US,D,20240515,000000,2.5,3.15,2.5,3.11,4689493,0
+TSHA.US,D,20240516,000000,3.1,3.22,3.01,3.14,1400669,0
+TSHA.US,D,20240517,000000,3.13,3.1369,2.96,3.09,970609,0
+TSHA.US,D,20240520,000000,3.09,3.17,3.05,3.09,806115,0
+TSHA.US,D,20240521,000000,3.06,3.08,2.85,2.89,2768983,0
+TSHA.US,D,20240522,000000,2.9,3.035,2.835,2.97,1721152,0
+TSHA.US,D,20240523,000000,2.98,3.015,2.925,2.96,752371,0
+TSHA.US,D,20240524,000000,2.94,3.27,2.93,3.24,1900709,0
+TSHA.US,D,20240528,000000,3.24,3.295,3.14,3.25,1703162,0
+TSHA.US,D,20240529,000000,3.15,3.235,3.07,3.17,1750560,0
+TSHA.US,D,20240530,000000,3.18,3.27,3.085,3.13,1882391,0
+TSHA.US,D,20240531,000000,3.16,3.5,3.14,3.43,2483172,0
+TSHA.US,D,20240603,000000,3.45,3.945,3.44,3.62,8015700,0
+TSHA.US,D,20240604,000000,3.63,3.78,3.58,3.68,2240464,0
+TSHA.US,D,20240605,000000,3.69,4,3.675,3.99,1866267,0
+TSHA.US,D,20240606,000000,4,4.02,3.75,3.86,1745547,0
+TSHA.US,D,20240607,000000,3.8,4.015,3.775,3.95,1303919,0
+TSHA.US,D,20240610,000000,3.94,4.0044,3.84,3.92,1005896,0
+TSHA.US,D,20240611,000000,3.89,3.93,3.72,3.75,1003016,0
+TSHA.US,D,20240612,000000,3.79,4.01,3.66,3.91,1462672,0
+TSHA.US,D,20240613,000000,3.96,4.32,3.9315,4.17,2756589,0
+TSHA.US,D,20240614,000000,4.15,4.17,3.9,3.97,1395246,0
+TSHA.US,D,20240617,000000,3.98,4.07,3.72,4.03,7979071,0
+TSHA.US,D,20240618,000000,3.78,3.82,2.44,2.97,9402862,0
+TSHA.US,D,20240620,000000,2.93,3.125,2.74,2.76,3177769,0
+TSHA.US,D,20240621,000000,2.91,2.99,2.745,2.96,5482231,0
+TSHA.US,D,20240624,000000,2.92,2.985,2.59,2.66,2169960,0
+TSHA.US,D,20240625,000000,2.61,2.67,2.45,2.465,2073971,0
+TSHA.US,D,20240626,000000,2.24,2.26,1.83,2.04,10169941,0
+TSHA.US,D,20240627,000000,2.09,2.21,2.04,2.165,3693423,0
+TSHA.US,D,20240628,000000,2.17,2.31,2.07,2.24,28053032,0
+TSHA.US,D,20240701,000000,2.38,2.3994,2.2,2.26,2979223,0
+TSHA.US,D,20240702,000000,2.3,2.31,2.14,2.16,2035967,0
+TSHA.US,D,20240703,000000,2.24,2.29,2.145,2.15,810081,0
+TSHA.US,D,20240705,000000,2.17,2.17,1.99,2.07,1836039,0
+TSHA.US,D,20240708,000000,2.08,2.255,2.08,2.22,1510600,0
+TSHA.US,D,20240709,000000,2.22,2.37,2.2,2.24,1394486,0
+TSHA.US,D,20240710,000000,2.27,2.33,2.22,2.26,1156161,0
+TSHA.US,D,20240711,000000,2.35,2.525,2.27,2.46,3056247,0
+TSHA.US,D,20240712,000000,2.52,2.53,2.3,2.37,1938234,0
+TSHA.US,D,20240715,000000,2.5,2.51,2.39,2.44,1488196,0
+TSHA.US,D,20240716,000000,2.48,2.5104,2.43,2.46,1985840,0
+TSHA.US,D,20240717,000000,2.46,2.46,2.21,2.29,2190099,0
+TSHA.US,D,20240718,000000,2.38,2.38,2.14,2.26,1620204,0
+TSHA.US,D,20240719,000000,2.27,2.2762,2.12,2.14,1550817,0
+TSHA.US,D,20240722,000000,2.14,2.2,2.12,2.18,953821,0
+TSHA.US,D,20240723,000000,2.12,2.31,2.1,2.29,1115535,0
+TSHA.US,D,20240724,000000,2.25,2.32,2.21,2.24,1320430,0
+TSHA.US,D,20240725,000000,2.27,2.325,2.226,2.27,1077697,0
+TSHA.US,D,20240726,000000,2.31,2.35,2.205,2.3,1087823,0
+TSHA.US,D,20240729,000000,2.29,2.31,2.16,2.29,1275343,0
+TSHA.US,D,20240730,000000,2.3,2.34,2.21,2.25,836776,0
+TSHA.US,D,20240731,000000,2.26,2.305,2.2,2.21,1382698,0
+TSHA.US,D,20240801,000000,2.26,2.26,2.14,2.16,1527766,0
+TSHA.US,D,20240802,000000,2.09,2.15,2.01,2.1,1455089,0
+TSHA.US,D,20240805,000000,1.98,2.1001,1.93,2.02,1370044,0
+TSHA.US,D,20240806,000000,2.03,2.19,1.99,2.15,908728,0
+TSHA.US,D,20240807,000000,2.12,2.155,1.96,2.03,2359693,0
+TSHA.US,D,20240808,000000,2.07,2.105,2,2.1,815451,0
+TSHA.US,D,20240809,000000,2.13,2.15,2.035,2.09,965160,0
+TSHA.US,D,20240812,000000,2.14,2.22,1.99,2.04,1836680,0
+TSHA.US,D,20240813,000000,2.05,2.29,2.05,2.28,1762842,0
+TSHA.US,D,20240814,000000,2.28,2.35,2.19,2.31,1489261,0
+TSHA.US,D,20240815,000000,2.3,2.36,2.27,2.29,1239265,0
+TSHA.US,D,20240816,000000,2.28,2.32,2.21,2.25,820037,0
+TSHA.US,D,20240819,000000,2.26,2.355,2.225,2.24,1193994,0
+TSHA.US,D,20240820,000000,2.25,2.3,2.2,2.29,736269,0
+TSHA.US,D,20240821,000000,2.28,2.345,2.21,2.26,1082775,0
+TSHA.US,D,20240822,000000,2.25,2.2791,2.18,2.24,647774,0
+TSHA.US,D,20240823,000000,2.25,2.28,2.17,2.2,1150363,0
+TSHA.US,D,20240826,000000,2.21,2.27,2.14,2.16,1191027,0
+TSHA.US,D,20240827,000000,2.25,2.25,2.08,2.14,785335,0
+TSHA.US,D,20240828,000000,2.12,2.13,2.07,2.09,634664,0
+TSHA.US,D,20240829,000000,2.1,2.23,2.085,2.15,656518,0
+TSHA.US,D,20240830,000000,2.17,2.25,2.1135,2.24,1086460,0
+TSHA.US,D,20240903,000000,2.2,2.26,2.05,2.06,844577,0
+TSHA.US,D,20240904,000000,2.03,2.1,2.02,2.07,991419,0
+TSHA.US,D,20240905,000000,2.09,2.15,2.05,2.11,729946,0
+TSHA.US,D,20240906,000000,2.11,2.13,1.99,2.04,2882419,0
+TSHA.US,D,20240909,000000,2.06,2.355,2.06,2.29,1775111,0
+TSHA.US,D,20240910,000000,2.28,2.305,2.18,2.29,784768,0
+TSHA.US,D,20240911,000000,2.27,2.33,2.23,2.32,880032,0
+TSHA.US,D,20240912,000000,2.34,2.34,2.19,2.19,732360,0
+TSHA.US,D,20240913,000000,2.23,2.33,2.18,2.29,2712001,0
+TSHA.US,D,20240916,000000,2.29,2.31,2.13,2.17,1327561,0
+TSHA.US,D,20240917,000000,2.21,2.245,2.14,2.18,1474975,0
+TSHA.US,D,20240918,000000,2.17,2.25,2.07,2.15,1444560,0
+TSHA.US,D,20240919,000000,2.24,2.285,2.14,2.19,1946939,0
+TSHA.US,D,20240920,000000,2.2,2.201,2.13,2.15,5460949,0
+TSHA.US,D,20240923,000000,2.15,2.15,2.03,2.03,2860709,0
+TSHA.US,D,20240924,000000,2.05,2.09,1.985,2.06,2002393,0
+TSHA.US,D,20240925,000000,2.068,2.08,2,2.01,1066553,0
+TSHA.US,D,20240926,000000,2.03,2.11,1.99,2.1,3287106,0
+TSHA.US,D,20240927,000000,2.1,2.15,2.07,2.07,1020344,0
+TSHA.US,D,20240930,000000,2.07,2.11,1.98,2.01,3094125,0
+TSHA.US,D,20241001,000000,2,2.055,1.98,2.02,1984336,0
+TSHA.US,D,20241002,000000,2,2.09,1.99,2.05,1556572,0
+TSHA.US,D,20241003,000000,2.04,2.105,2.02,2.02,2332725,0
+TSHA.US,D,20241004,000000,2.05,2.09,2.01,2.01,1413295,0
+TSHA.US,D,20241007,000000,2.01,2.035,1.965,1.98,1689254,0
+TSHA.US,D,20241008,000000,1.99,2.06,1.97,2.01,913155,0
+TSHA.US,D,20241009,000000,2,2.0286,1.96,2,1356412,0
+TSHA.US,D,20241010,000000,1.98,2.01,1.955,1.98,1886885,0
+TSHA.US,D,20241011,000000,1.98,2.05,1.96,2.01,1985365,0
+TSHA.US,D,20241014,000000,2,2.01,1.97,1.99,936153,0
+TSHA.US,D,20241015,000000,1.99,1.99,1.92,1.95,955617,0
+TSHA.US,D,20241016,000000,1.95,2.05,1.93,2.03,1936322,0
+TSHA.US,D,20241017,000000,2.04,2.06,2.005,2.03,1097268,0
+TSHA.US,D,20241018,000000,2.04,2.06,2.02,2.06,744661,0
+TSHA.US,D,20241021,000000,2.05,2.065,1.98,2.02,1616760,0
+TSHA.US,D,20241022,000000,2.01,2.02,1.9,1.99,2118161,0
+TSHA.US,D,20241023,000000,1.99,2.01,1.91,1.97,2819535,0
+TSHA.US,D,20241024,000000,1.98,2,1.95,1.97,962118,0
+TSHA.US,D,20241025,000000,1.97,2.05,1.97,1.99,1454893,0
+TSHA.US,D,20241028,000000,1.99,2.055,1.97,1.97,1752850,0
+TSHA.US,D,20241029,000000,2,2,1.88,1.88,1868626,0
+TSHA.US,D,20241030,000000,1.88,1.93,1.85,1.87,1352673,0
+TSHA.US,D,20241031,000000,1.85,1.87,1.68,1.69,2094721,0
+TSHA.US,D,20241101,000000,1.69,1.72,1.52,1.53,6477091,0
+TSHA.US,D,20241104,000000,1.34,1.57,1.335,1.34,7479722,0
+TSHA.US,D,20241105,000000,1.34,1.355,1.19,1.27,12999016,0
+TSHA.US,D,20241106,000000,1.25,1.43,1.25,1.37,10432196,0
+TSHA.US,D,20241107,000000,1.41,1.4689,1.35,1.42,4496692,0
+TSHA.US,D,20241108,000000,1.42,1.52,1.4,1.5,4159017,0
+TSHA.US,D,20241111,000000,1.53,1.65,1.49,1.63,7245303,0
+TSHA.US,D,20241112,000000,2.08,2.43,2.02,2.39,25442556,0
+TSHA.US,D,20241113,000000,2.47,2.53,2.17,2.21,6876350,0
+TSHA.US,D,20241114,000000,2.01,2.63,1.96,2.27,10308614,0
+TSHA.US,D,20241115,000000,2.32,2.32,1.94,2.06,7298813,0
+TSHA.US,D,20241118,000000,2.11,2.34,2.065,2.28,4396982,0
+TSHA.US,D,20241119,000000,2.22,2.28,2.0613,2.12,7919982,0
+TSHA.US,D,20241120,000000,2.12,2.12,1.96,2.01,8624125,0
+TSHA.US,D,20241121,000000,2.03,2.2,1.98,2.18,5278203,0
+TSHA.US,D,20241122,000000,2.2,2.62,2.115,2.47,9792420,0
+TSHA.US,D,20241125,000000,2.5,3.03,2.49,2.89,9968366,0
+TSHA.US,D,20241126,000000,2.87,2.99,2.79,2.93,7377954,0
+TSHA.US,D,20241127,000000,2.97,3.19,2.92,3,4802974,0
+TSHA.US,D,20241129,000000,3.01,3.295,3,3.24,2242531,0
+TSHA.US,D,20241202,000000,3.26,3.31,3.06,3.08,7931335,0
+TSHA.US,D,20241203,000000,3.05,3.1119,2.58,2.61,6445428,0
+TSHA.US,D,20241204,000000,2.55,2.67,2.45,2.455,5728523,0
+TSHA.US,D,20241205,000000,2.35,2.43,2.2,2.38,5412298,0
+TSHA.US,D,20241206,000000,2.4,2.56,2.385,2.48,2182114,0
+TSHA.US,D,20241209,000000,2.48,2.715,2.48,2.56,1890474,0
+TSHA.US,D,20241210,000000,2.59,2.68,2.47,2.52,7253227,0
+TSHA.US,D,20241211,000000,2.56,2.6,2.32,2.43,2367867,0
+TSHA.US,D,20241212,000000,2.41,2.42,2.22,2.25,2898577,0
+TSHA.US,D,20241213,000000,2.25,2.265,2.04,2.07,4541630,0
+TSHA.US,D,20241216,000000,2.06,2.125,1.97,2.01,3048583,0
+TSHA.US,D,20241217,000000,2.01,2.1,1.98,2.03,2887381,0
+TSHA.US,D,20241218,000000,2.06,2.07,1.8,1.83,2205236,0
+TSHA.US,D,20241219,000000,1.98,2,1.805,1.85,3364125,0
+TSHA.US,D,20241220,000000,1.82,1.935,1.8,1.85,6163472,0
+TSHA.US,D,20241223,000000,1.83,1.88,1.78,1.83,1543471,0
+TSHA.US,D,20241224,000000,1.81,1.85,1.79,1.85,930192,0
+TSHA.US,D,20241226,000000,1.84,1.87,1.75,1.86,1514506,0
+TSHA.US,D,20241227,000000,1.86,1.93,1.73,1.75,1607962,0
+TSHA.US,D,20241230,000000,1.75,1.76,1.655,1.73,1768631,0
+TSHA.US,D,20241231,000000,1.7,1.79,1.66,1.73,1995002,0
+TSHA.US,D,20250102,000000,1.76,1.9,1.72,1.85,1770177,0
+TSHA.US,D,20250103,000000,1.89,1.97,1.86,1.92,1284976,0
+TSHA.US,D,20250106,000000,1.93,2.06,1.87,2.05,3379540,0
+TSHA.US,D,20250107,000000,2.07,2.07,1.8301,1.88,3126141,0
+TSHA.US,D,20250108,000000,1.89,1.93,1.75,1.93,1707123,0
+TSHA.US,D,20250110,000000,1.87,1.87,1.72,1.76,1798411,0
+TSHA.US,D,20250113,000000,1.81,1.81,1.56,1.67,2730768,0
+TSHA.US,D,20250114,000000,1.68,1.715,1.605,1.62,1229912,0
+TSHA.US,D,20250115,000000,1.7,1.75,1.6,1.63,2073916,0
+TSHA.US,D,20250116,000000,1.64,1.65,1.54,1.58,4124279,0
+TSHA.US,D,20250117,000000,1.6,1.615,1.51,1.53,1924740,0
+TSHA.US,D,20250121,000000,1.53,1.585,1.47,1.53,1810501,0
+TSHA.US,D,20250122,000000,1.54,1.5699,1.5,1.53,1129801,0
+TSHA.US,D,20250123,000000,1.52,1.55,1.5,1.53,2150399,0
+TSHA.US,D,20250124,000000,1.51,1.5501,1.46,1.52,2220859,0
+TSHA.US,D,20250127,000000,1.5,1.59,1.49,1.53,3116565,0
+TSHA.US,D,20250128,000000,1.51,1.53,1.48,1.5,2483193,0
+TSHA.US,D,20250129,000000,1.51,1.54,1.44,1.5,3314362,0
+TSHA.US,D,20250130,000000,1.5,1.505,1.4418,1.48,1071371,0
+TSHA.US,D,20250131,000000,1.49,1.59,1.48,1.5,1231378,0
+TSHA.US,D,20250203,000000,1.47,1.545,1.435,1.53,2551047,0
+TSHA.US,D,20250204,000000,1.52,1.66,1.5,1.57,1981519,0
+TSHA.US,D,20250205,000000,1.55,1.7,1.54,1.69,2452105,0
+TSHA.US,D,20250206,000000,1.7,1.77,1.64,1.66,1793485,0
+TSHA.US,D,20250207,000000,1.7,1.8297,1.67,1.75,3238411,0
+TSHA.US,D,20250210,000000,1.75,1.88,1.7,1.87,3199393,0
+TSHA.US,D,20250211,000000,1.85,1.85,1.5001,1.6,3053799,0
+TSHA.US,D,20250212,000000,1.6,1.6,1.46,1.6,1987730,0
+TSHA.US,D,20250213,000000,1.59,1.66,1.55,1.62,1119808,0
+TSHA.US,D,20250214,000000,1.63,1.76,1.59,1.63,1208165,0
+TSHA.US,D,20250218,000000,1.64,1.74,1.58,1.6,2448359,0
+TSHA.US,D,20250219,000000,1.62,1.67,1.58,1.64,1198293,0
+TSHA.US,D,20250220,000000,1.65,1.6993,1.6,1.64,977905,0
+TSHA.US,D,20250221,000000,1.64,1.71,1.6,1.61,1637698,0
+TSHA.US,D,20250224,000000,1.61,1.675,1.6,1.65,1368063,0
+TSHA.US,D,20250225,000000,1.66,1.74,1.63,1.7,2129345,0
+TSHA.US,D,20250226,000000,1.8,1.885,1.59,1.62,2123362,0
+TSHA.US,D,20250227,000000,1.6,1.73,1.585,1.59,2368152,0
+TSHA.US,D,20250228,000000,1.59,1.64,1.58,1.6,952061,0
+TSHA.US,D,20250303,000000,1.6,1.66,1.59,1.62,2879043,0
+TSHA.US,D,20250304,000000,1.59,1.67,1.57,1.63,1612853,0
+TSHA.US,D,20250305,000000,1.64,1.74,1.63,1.7,1465386,0
+TSHA.US,D,20250306,000000,1.7,1.8,1.65,1.69,1322679,0
+TSHA.US,D,20250307,000000,1.65,1.765,1.65,1.75,1163591,0
+TSHA.US,D,20250310,000000,1.74,1.77,1.695,1.72,1521292,0
+TSHA.US,D,20250311,000000,1.72,1.75,1.655,1.73,1156202,0
+TSHA.US,D,20250312,000000,1.71,1.78,1.71,1.74,815388,0
+TSHA.US,D,20250313,000000,1.75,1.79,1.71,1.72,504289,0
+TSHA.US,D,20250314,000000,1.73,1.78,1.694,1.72,3274594,0
+TSHA.US,D,20250317,000000,1.73,1.82,1.699,1.79,1623499,0
+TSHA.US,D,20250318,000000,1.77,1.8026,1.73,1.74,1456923,0
+TSHA.US,D,20250319,000000,1.73,1.83,1.71,1.83,1096398,0
+TSHA.US,D,20250320,000000,1.8,1.87,1.69,1.7,1195789,0
+TSHA.US,D,20250321,000000,1.68,1.705,1.59,1.64,5304703,0
+TSHA.US,D,20250324,000000,1.67,1.68,1.595,1.66,945128,0
+TSHA.US,D,20250325,000000,1.67,1.78,1.63,1.77,1674410,0
+TSHA.US,D,20250326,000000,1.76,1.83,1.65,1.8,1160715,0
+TSHA.US,D,20250327,000000,1.81,1.95,1.78,1.88,2506838,0
+TSHA.US,D,20250328,000000,1.91,1.95,1.805,1.93,1561909,0
+TSHA.US,D,20250331,000000,1.79,1.79,1.17,1.39,12479435,0
+TSHA.US,D,20250401,000000,1.42,1.42,1.21,1.265,5137530,0
+TSHA.US,D,20250402,000000,1.26,1.36,1.24,1.32,1658734,0
+TSHA.US,D,20250403,000000,1.25,1.32,1.205,1.26,2801950,0
+TSHA.US,D,20250404,000000,1.21,1.24,1.19,1.22,1796089,0
+TSHA.US,D,20250407,000000,1.15,1.255,1.1007,1.24,2115673,0
+TSHA.US,D,20250408,000000,1.29,1.29,1.12,1.13,1759172,0
+TSHA.US,D,20250409,000000,1.13,1.26,1.05,1.2,2381191,0
+TSHA.US,D,20250410,000000,1.19,1.22,1.08,1.17,1013573,0
+TSHA.US,D,20250411,000000,1.16,1.27,1.14,1.245,867477,0
+TSHA.US,D,20250414,000000,1.26,1.31,1.23,1.28,832984,0
+TSHA.US,D,20250415,000000,1.27,1.36,1.24,1.27,798053,0
+TSHA.US,D,20250416,000000,1.24,1.24,1.14,1.18,812496,0
+TSHA.US,D,20250417,000000,1.19,1.26,1.13,1.24,983008,0
+TSHA.US,D,20250421,000000,1.23,1.475,1.22,1.45,4663020,0
+TSHA.US,D,20250422,000000,1.47,1.82,1.46,1.78,5234899,0
+TSHA.US,D,20250423,000000,1.85,1.98,1.78,1.82,3994205,0
+TSHA.US,D,20250424,000000,1.8,1.88,1.74,1.82,1389727,0
+TSHA.US,D,20250425,000000,1.77,1.8,1.7,1.76,1698835,0
+TSHA.US,D,20250428,000000,1.76,1.895,1.74,1.8,1743217,0
+TSHA.US,D,20250429,000000,1.78,1.845,1.755,1.82,1264782,0
+TSHA.US,D,20250430,000000,1.78,1.98,1.78,1.94,1030214,0
+TSHA.US,D,20250501,000000,1.955,2.43,1.93,2.41,6693083,0
+TSHA.US,D,20250502,000000,2.465,2.725,2.44,2.58,5759167,0
+TSHA.US,D,20250505,000000,2.55,2.565,2.385,2.46,3119858,0
+TSHA.US,D,20250506,000000,2.42,2.455,1.85,2,8488600,0
+TSHA.US,D,20250507,000000,1.93,2.12,1.845,1.9,3078959,0
+TSHA.US,D,20250508,000000,1.86,2.28,1.85,2.1,6337969,0
+TSHA.US,D,20250509,000000,2.1,2.22,2.06,2.13,2134321,0
+TSHA.US,D,20250512,000000,2.19,2.34,2.145,2.32,4031192,0
+TSHA.US,D,20250513,000000,2.33,2.37,2.21,2.34,2300571,0
+TSHA.US,D,20250514,000000,2.35,2.45,2.27,2.37,2934359,0
+TSHA.US,D,20250515,000000,2.51,2.77,2.295,2.56,6645733,0
+TSHA.US,D,20250516,000000,2.59,2.765,2.555,2.7,4809303,0
+TSHA.US,D,20250519,000000,2.64,2.88,2.63,2.79,3231685,0
+TSHA.US,D,20250520,000000,2.78,3,2.75,2.93,5773241,0
+TSHA.US,D,20250521,000000,2.86,3.24,2.83,2.89,4568270,0
+TSHA.US,D,20250522,000000,2.84,2.935,2.72,2.85,3584388,0
+TSHA.US,D,20250523,000000,2.76,2.848,2.565,2.75,4063290,0
+TSHA.US,D,20250527,000000,2.8,2.84,2.6,2.605,3061670,0
+TSHA.US,D,20250528,000000,2.63,2.64,2.44,2.44,2404823,0
+TSHA.US,D,20250529,000000,2.85,2.95,2.66,2.75,22180068,0
+TSHA.US,D,20250530,000000,2.7,2.74,2.665,2.71,5623162,0
+TSHA.US,D,20250602,000000,2.72,2.82,2.655,2.785,3290084,0
+TSHA.US,D,20250603,000000,2.91,2.97,2.775,2.78,5946533,0
+TSHA.US,D,20250604,000000,2.93,2.94,2.69,2.79,4281785,0
+TSHA.US,D,20250605,000000,2.78,2.91,2.7,2.88,3569335,0
+TSHA.US,D,20250606,000000,2.96,3.08,2.79,2.84,6669041,0
+TSHA.US,D,20250609,000000,2.92,2.93,2.77,2.8,1890016,0
+TSHA.US,D,20250610,000000,2.8,2.85,2.59,2.61,2579419,0
+TSHA.US,D,20250611,000000,2.63,3.01,2.59,2.67,7902668,0
+TSHA.US,D,20250612,000000,2.67,2.74,2.57,2.65,4230582,0
+TSHA.US,D,20250613,000000,2.58,2.64,2.49,2.54,2463792,0
+TSHA.US,D,20250616,000000,2.59,2.605,2.48,2.56,3500189,0
+TSHA.US,D,20250617,000000,2.55,2.66,2.52,2.55,3050948,0
+TSHA.US,D,20250618,000000,2.54,2.64,2.485,2.57,3282647,0
+TSHA.US,D,20250620,000000,2.61,2.619,2.39,2.46,9475276,0
+TSHA.US,D,20250623,000000,2.47,2.5,2.43,2.49,3086864,0
+TSHA.US,D,20250624,000000,2.5,2.55,2.36,2.37,2608404,0
+TSHA.US,D,20250625,000000,2.37,2.46,2.31,2.44,2156911,0
+TSHA.US,D,20250626,000000,2.45,2.47,2.29,2.41,2334507,0
+TSHA.US,D,20250627,000000,2.4,2.475,2.345,2.38,2301869,0
+TSHA.US,D,20250630,000000,2.42,2.4204,2.3,2.31,1320807,0
+TSHA.US,D,20250701,000000,2.35,2.465,2.25,2.34,2675873,0
+TSHA.US,D,20250702,000000,2.34,2.505,2.34,2.43,2758661,0
+TSHA.US,D,20250703,000000,2.45,2.49,2.391,2.45,726725,0
+TSHA.US,D,20250707,000000,2.45,2.4816,2.3335,2.34,999729,0
+TSHA.US,D,20250708,000000,2.34,2.5,2.33,2.42,2308650,0
+TSHA.US,D,20250709,000000,2.46,2.575,2.4405,2.54,3263636,0
+TSHA.US,D,20250710,000000,2.54,2.58,2.505,2.55,2338745,0
+TSHA.US,D,20250711,000000,2.62,2.725,2.59,2.64,3293732,0
+TSHA.US,D,20250714,000000,2.64,2.715,2.6,2.64,4149957,0
+TSHA.US,D,20250715,000000,2.65,2.655,2.47,2.51,2020847,0
+TSHA.US,D,20250716,000000,2.52,2.56,2.485,2.54,1656382,0
+TSHA.US,D,20250717,000000,2.55,2.62,2.54,2.59,3484778,0
+TSHA.US,D,20250718,000000,2.6,2.7,2.52,2.57,4961106,0
+TSHA.US,D,20250721,000000,2.59,2.675,2.47,2.53,2724543,0
+TSHA.US,D,20250722,000000,2.53,2.67,2.34,2.63,5425960,0
+TSHA.US,D,20250723,000000,2.69,2.805,2.61,2.69,3480672,0
+TSHA.US,D,20250724,000000,2.71,2.72,2.575,2.59,1434513,0
+TSHA.US,D,20250725,000000,2.61,2.675,2.525,2.65,2831497,0
+TSHA.US,D,20250728,000000,2.65,2.705,2.62,2.67,1340819,0
+TSHA.US,D,20250729,000000,2.645,2.735,2.6,2.62,1524788,0
+TSHA.US,D,20250730,000000,2.7,2.91,2.67,2.74,3612474,0
+TSHA.US,D,20250731,000000,2.72,2.79,2.65,2.73,1272761,0
+TSHA.US,D,20250801,000000,2.69,2.775,2.62,2.63,2993472,0
+TSHA.US,D,20250804,000000,2.64,2.75,2.54,2.71,2309616,0
+TSHA.US,D,20250805,000000,2.71,2.775,2.65,2.74,2765539,0
+TSHA.US,D,20250806,000000,2.76,2.805,2.63,2.79,2188145,0
+TSHA.US,D,20250807,000000,2.79,2.81,2.7,2.81,1641376,0
+TSHA.US,D,20250808,000000,2.81,2.845,2.7,2.72,1099262,0
+TSHA.US,D,20250811,000000,2.71,2.805,2.685,2.76,2520302,0
+TSHA.US,D,20250812,000000,2.78,3,2.69,2.91,4903725,0
+TSHA.US,D,20250813,000000,3.06,3.12,2.965,3.03,5072514,0
+TSHA.US,D,20250814,000000,3.03,3.05,2.88,2.94,2816112,0
+TSHA.US,D,20250815,000000,2.96,2.99,2.85,2.94,2891580,0
+TSHA.US,D,20250818,000000,2.955,3.05,2.88,2.93,3081661,0
+TSHA.US,D,20250819,000000,2.93,2.935,2.81,2.84,2982982,0
+TSHA.US,D,20250820,000000,2.81,2.905,2.7638,2.87,1831270,0
+TSHA.US,D,20250821,000000,2.86,2.91,2.815,2.87,1688996,0
+TSHA.US,D,20250822,000000,2.9,3.01,2.854,3,9090331,0
+TSHA.US,D,20250825,000000,2.98,3.09,2.905,2.92,1839050,0
+TSHA.US,D,20250826,000000,2.94,2.985,2.875,2.96,1776529,0
+TSHA.US,D,20250827,000000,2.96,3.015,2.905,2.97,1270242,0
+TSHA.US,D,20250828,000000,2.99,3,2.81,2.83,1850981,0
+TSHA.US,D,20250829,000000,2.84,2.92,2.785,2.92,1739338,0
+TSHA.US,D,20250902,000000,2.9,2.99,2.82,2.84,2362975,0
+TSHA.US,D,20250903,000000,2.84,2.935,2.82,2.9,2030617,0
+TSHA.US,D,20250904,000000,2.95,3.28,2.91,3.26,14224190,0
+TSHA.US,D,20250905,000000,3.3,3.4,3.21,3.36,5126506,0
+TSHA.US,D,20250908,000000,3.32,3.4,3.2,3.24,3664975,0
+TSHA.US,D,20250909,000000,3.25,3.36,3.205,3.28,3273292,0
+TSHA.US,D,20250910,000000,3.29,3.32,3.16,3.25,2517764,0
+TSHA.US,D,20250911,000000,3.23,3.305,3.19,3.24,2879277,0
+TSHA.US,D,20250912,000000,3.24,3.27,3.04,3.07,4423365,0
+TSHA.US,D,20250915,000000,3.07,3.12,2.91,3.02,3003156,0
+TSHA.US,D,20250916,000000,3,3.075,2.83,2.84,2939423,0
+TSHA.US,D,20250917,000000,2.84,2.955,2.83,2.9,3557177,0
+TSHA.US,D,20250918,000000,2.91,3.04,2.86,2.99,2472473,0
+TSHA.US,D,20250919,000000,2.99,3.03,2.8,2.83,16905311,0
+TSHA.US,D,20250922,000000,2.84,2.945,2.7106,2.87,2262261,0
+TSHA.US,D,20250923,000000,2.88,2.95,2.87,2.92,1669250,0
+TSHA.US,D,20250924,000000,2.92,3.16,2.91,3.15,4778518,0
+TSHA.US,D,20250925,000000,3.1,3.15,3.04,3.06,2211941,0
+TSHA.US,D,20250926,000000,3.1,3.26,3.06,3.25,4334181,0
+TSHA.US,D,20250929,000000,3.25,3.26,3.1,3.16,2658682,0
+TSHA.US,D,20250930,000000,3.14,3.3,3.11,3.27,5157771,0
+TSHA.US,D,20251001,000000,3.25,3.355,3.1,3.18,10005177,0
+TSHA.US,D,20251002,000000,4.035,4.92,3.98,4.88,123669367,0
+TSHA.US,D,20251003,000000,5.05,5.4,4.485,4.76,18123088,0
+TSHA.US,D,20251006,000000,4.89,4.89,4.4,4.42,7466197,0
+TSHA.US,D,20251007,000000,4.42,4.73,4.3201,4.72,5035873,0
+TSHA.US,D,20251008,000000,4.78,5.1,4.67,5.06,5847615,0
+TSHA.US,D,20251009,000000,5.06,5.21,4.93,5,5046136,0
+TSHA.US,D,20251010,000000,5.09,5.09,4.7,4.88,3828297,0
+TSHA.US,D,20251013,000000,4.88,5.15,4.86,5.05,4136387,0
+TSHA.US,D,20251014,000000,4.99,5.16,4.8,5.155,4798777,0
+TSHA.US,D,20251015,000000,5.34,5.5082,5.215,5.34,4194117,0
+TSHA.US,D,20251016,000000,5.33,5.39,4.8701,5.08,4729001,0
+TSHA.US,D,20251017,000000,4.9,4.92,4.43,4.72,9119679,0
+TSHA.US,D,20251020,000000,4.82,4.89,4.51,4.72,5114156,0
+TSHA.US,D,20251021,000000,4.93,5.33,4.81,5.15,5577505,0
+TSHA.US,D,20251022,000000,5.12,5.24,4.705,4.94,2784621,0
+TSHA.US,D,20251023,000000,4.97,5.2,4.91,4.94,4193590,0
+TSHA.US,D,20251024,000000,5.05,5.1,4.735,4.75,2277482,0
+TSHA.US,D,20251027,000000,4.81,4.935,4.695,4.88,2085596,0
+TSHA.US,D,20251028,000000,4.89,5.08,4.84,4.99,1950226,0
+TSHA.US,D,20251029,000000,4.99,5.25,4.9,5.01,3488627,0
+TSHA.US,D,20251030,000000,4.98,5.1878,4.905,4.91,2391769,0
+TSHA.US,D,20251031,000000,4.91,5.2,4.85,4.96,2683302,0
+TSHA.US,D,20251103,000000,4.32,4.5599,3.97,4.46,9206949,0
+TSHA.US,D,20251104,000000,4.29,4.54,4,4.27,3759633,0
+TSHA.US,D,20251105,000000,4.55,4.55,3.89,4.03,5020056,0
+TSHA.US,D,20251106,000000,4.03,4.075,3.89,3.92,3365747,0
+TSHA.US,D,20251107,000000,3.9,4,3.6929,3.83,4034832,0
+TSHA.US,D,20251110,000000,3.89,4,3.75,3.89,2527793,0
+TSHA.US,D,20251111,000000,3.89,4.305,3.855,4.28,5042003,0
+TSHA.US,D,20251112,000000,4.35,4.495,4.2,4.36,4598241,0
+TSHA.US,D,20251113,000000,4.35,4.35,3.98,4.01,3699234,0
+TSHA.US,D,20251114,000000,3.9,4.28,3.9,4.13,3444273,0
+TSHA.US,D,20251117,000000,4.1,4.255,4.045,4.12,3391217,0
+TSHA.US,D,20251118,000000,4.12,4.335,4.05,4.15,2726710,0
+TSHA.US,D,20251119,000000,4.17,4.21,4,4.01,2352327,0
+TSHA.US,D,20251120,000000,4.16,4.22,3.915,3.99,3684878,0
+TSHA.US,D,20251121,000000,3.99,4.34,3.97,4.19,4388414,0
+TSHA.US,D,20251124,000000,4.23,4.44,4.225,4.42,5940297,0
+TSHA.US,D,20251125,000000,4.44,4.6,4.34,4.59,3450541,0
+TSHA.US,D,20251126,000000,4.64,4.89,4.61,4.86,2755727,0
+TSHA.US,D,20251128,000000,4.9,4.915,4.72,4.74,1119121,0
+TSHA.US,D,20251201,000000,4.61,4.635,4.42,4.43,2378171,0
+TSHA.US,D,20251202,000000,4.44,4.47,4.03,4.06,3314233,0
+TSHA.US,D,20251203,000000,4.1,4.515,4.1,4.49,2559872,0
+TSHA.US,D,20251204,000000,4.82,5.095,4.645,5.06,5624448,0
+TSHA.US,D,20251205,000000,5.125,5.24,5.005,5.05,3004091,0
+TSHA.US,D,20251208,000000,5.12,5.54,5.1,5.45,4036304,0
+TSHA.US,D,20251209,000000,5.4,5.53,5.3,5.31,3668412,0
+TSHA.US,D,20251210,000000,5.27,5.64,5.22,5.56,3362637,0
+TSHA.US,D,20251211,000000,5.57,5.805,5.4615,5.76,4598024,0
+TSHA.US,D,20251212,000000,5.76,5.945,5.7,5.79,2541102,0
+TSHA.US,D,20251215,000000,5.85,5.95,5.725,5.76,5887902,0
+TSHA.US,D,20251216,000000,5.71,5.91,5.705,5.82,4070189,0
+TSHA.US,D,20251217,000000,5.77,5.885,5.42,5.44,7405893,0
+TSHA.US,D,20251218,000000,5.54,5.72,5.37,5.45,2667946,0
+TSHA.US,D,20251219,000000,5.45,5.705,5.415,5.49,8958878,0
+TSHA.US,D,20251222,000000,5.55,5.955,5.515,5.86,2259867,0
+TSHA.US,D,20251223,000000,5.77,5.84,5.69,5.71,1291704,0
+TSHA.US,D,20251224,000000,5.92,6.02,5.86,5.91,1726656,0
+TSHA.US,D,20251226,000000,5.9,5.9,5.7101,5.83,1144965,0
+TSHA.US,D,20251229,000000,5.8,5.8116,5.58,5.65,1640258,0
+TSHA.US,D,20251230,000000,5.65,5.69,5.59,5.66,1464137,0
+TSHA.US,D,20251231,000000,5.66,5.68,5.47,5.5,2687461,0
+TSHA.US,D,20260102,000000,5.51,5.53,5.16,5.25,2362473,0
+TSHA.US,D,20260105,000000,5.45,5.53,4.88,4.89,2315722,0
+TSHA.US,D,20260106,000000,4.89,5.3,4.8,5.26,3777113,0
+TSHA.US,D,20260107,000000,5.31,5.69,5.215,5.31,3798110,0
+TSHA.US,D,20260108,000000,5.2,5.27,5.015,5.14,2548882,0
+TSHA.US,D,20260109,000000,5.14,5.19,4.92,4.98,3016881,0
+TSHA.US,D,20260112,000000,4.91,4.92,4.56,4.86,3015196,0
+TSHA.US,D,20260113,000000,4.875,4.94,4.68,4.9,2854985,0
+TSHA.US,D,20260114,000000,4.88,5.17,4.845,5.04,2324089,0
+TSHA.US,D,20260115,000000,5.04,5.12,4.84,4.9,2521883,0
+TSHA.US,D,20260116,000000,4.93,4.97,4.485,4.56,3715501,0
+TSHA.US,D,20260120,000000,4.51,4.66,4.4001,4.64,3389193,0
+TSHA.US,D,20260121,000000,4.66,4.82,4.56,4.78,1991740,0
+TSHA.US,D,20260122,000000,4.78,5.125,4.75,5.09,2450763,0
+TSHA.US,D,20260123,000000,5,5.04,4.635,4.66,4457430,0
+TSHA.US,D,20260126,000000,4.68,4.73,4.5,4.72,1888491,0
+TSHA.US,D,20260127,000000,4.72,4.89,4.655,4.76,1384587,0
+TSHA.US,D,20260128,000000,4.74,4.77,4.43,4.48,4207697,0
+TSHA.US,D,20260129,000000,4.49,4.61,4.49,4.57,1543808,0
+TSHA.US,D,20260130,000000,4.51,4.68,4.475,4.51,2386952,0
+TSHA.US,D,20260202,000000,4.52,4.745,4.51,4.66,1518023,0
+TSHA.US,D,20260203,000000,4.65,4.86,4.63,4.72,1366687,0
+TSHA.US,D,20260204,000000,4.75,4.81,4.47,4.54,2364471,0
+TSHA.US,D,20260205,000000,4.59,4.61,4.4,4.41,3936795,0
+TSHA.US,D,20260206,000000,4.6,4.7,4.44,4.61,2637380,0
+TSHA.US,D,20260209,000000,4.62,4.645,4.47,4.61,2991458,0
+TSHA.US,D,20260210,000000,4.62,4.635,4.455,4.48,2082281,0
+TSHA.US,D,20260211,000000,4.5,4.71,4.365,4.66,2042912,0
+TSHA.US,D,20260212,000000,4.73,4.74,4.47,4.65,1998951,0
+TSHA.US,D,20260213,000000,4.69,4.8,4.45,4.55,2099683,0
+TSHA.US,D,20260217,000000,4.54,4.68,4.465,4.58,3888861,0
+TSHA.US,D,20260218,000000,4.575,4.755,4.51,4.64,2747963,0

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

@@ -0,0 +1,314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSSI.US,D,20241115,000000,7.8,9.49,7.5,9.06,4773385,0
+TSSI.US,D,20241118,000000,9.05,9.05,7.22,7.42,1983102,0
+TSSI.US,D,20241119,000000,7.71,8.34,7.5,8.03,1226848,0
+TSSI.US,D,20241120,000000,8.1,8.2,7.26,7.53,1186388,0
+TSSI.US,D,20241121,000000,7.65,7.9,7.29,7.31,1124891,0
+TSSI.US,D,20241122,000000,7.4,7.5642,6.726495,7.39,1681300,0
+TSSI.US,D,20241125,000000,7.59,8.48,7.59,8.1,1814798,0
+TSSI.US,D,20241126,000000,8.3,9.82,8.2201,9.44,1966670,0
+TSSI.US,D,20241127,000000,9.57,10.55,8.88,9.7,1467458,0
+TSSI.US,D,20241129,000000,10.2,10.4718,9.81,10.19,594059,0
+TSSI.US,D,20241202,000000,10.4,11.5,10.4,11.01,1378018,0
+TSSI.US,D,20241203,000000,11.01,11.68,10.6501,10.81,1143128,0
+TSSI.US,D,20241204,000000,10.99,11,9.1,9.25,1792803,0
+TSSI.US,D,20241205,000000,9.35,9.99,9.25,9.96,714046,0
+TSSI.US,D,20241206,000000,10.66,10.69,9.77,9.9,1013372,0
+TSSI.US,D,20241209,000000,10,10.1399,9.15,9.6,979830,0
+TSSI.US,D,20241210,000000,9.71,9.71,8.92,9.15,828151,0
+TSSI.US,D,20241211,000000,9.07,9.68,8.58,9.26,895461,0
+TSSI.US,D,20241212,000000,9.34,9.985,9.3,9.41,519347,0
+TSSI.US,D,20241213,000000,9.69,9.69,8.8501,8.91,560173,0
+TSSI.US,D,20241216,000000,9.05,10.1,9,9.59,725885,0
+TSSI.US,D,20241217,000000,9.59,10.0222,9.11,9.34,473727,0
+TSSI.US,D,20241218,000000,9.44,10.68,9.1444,9.47,1320215,0
+TSSI.US,D,20241219,000000,9.75,10.7495,9.7,10.13,959349,0
+TSSI.US,D,20241220,000000,10.08,10.7323,9.75,10.06,1404750,0
+TSSI.US,D,20241223,000000,10.49,11.3534,10.12,10.12,1107647,0
+TSSI.US,D,20241224,000000,10.24,10.83,10.06,10.78,479856,0
+TSSI.US,D,20241226,000000,10.79,12.2,10.75,12.19,1342842,0
+TSSI.US,D,20241227,000000,12.49,12.49,11.27,11.97,856818,0
+TSSI.US,D,20241230,000000,11.74,11.94,11.15,11.86,760059,0
+TSSI.US,D,20241231,000000,11.96,12.358,11.18,11.86,678811,0
+TSSI.US,D,20250102,000000,12.1,13.76,11.71,13.67,1941533,0
+TSSI.US,D,20250103,000000,13.85,14.49,13.2,13.74,1267637,0
+TSSI.US,D,20250106,000000,14.3,14.45,13.11,13.56,1025492,0
+TSSI.US,D,20250107,000000,13.56,13.61,12.3,12.61,1218427,0
+TSSI.US,D,20250108,000000,12.66,12.8,11.537,11.79,1020482,0
+TSSI.US,D,20250110,000000,11.73,11.96,10.57,11.16,1101815,0
+TSSI.US,D,20250113,000000,10.91,11.38,10.48,11.34,725273,0
+TSSI.US,D,20250114,000000,11.54,12.035,10.87,10.88,610695,0
+TSSI.US,D,20250115,000000,11.42,11.73,11.1,11.46,466295,0
+TSSI.US,D,20250116,000000,11.5,12.79,11.5,11.79,629775,0
+TSSI.US,D,20250117,000000,12.19,13.32,12.01,12.01,1156623,0
+TSSI.US,D,20250121,000000,12.43,13.3856,11.6704,13.2,987138,0
+TSSI.US,D,20250122,000000,13.87,16.37,13.61,15.22,2790444,0
+TSSI.US,D,20250123,000000,14.98,16.25,14.53,16.23,1361317,0
+TSSI.US,D,20250124,000000,16.75,18.26,16.01,16.54,2133322,0
+TSSI.US,D,20250127,000000,14,15.01,12.31,12.79,3218865,0
+TSSI.US,D,20250128,000000,13.26,13.6,11.89,12.74,1758682,0
+TSSI.US,D,20250129,000000,12.8,13.0554,11.9106,12.02,1096889,0
+TSSI.US,D,20250130,000000,12.15,13.55,12.15,13.45,1355568,0
+TSSI.US,D,20250131,000000,14.21,15.5,14.012,14.41,1664331,0
+TSSI.US,D,20250203,000000,13.09,14.4512,12.61,13.93,1600799,0
+TSSI.US,D,20250204,000000,13.99,15.14,13.5,15.11,1042961,0
+TSSI.US,D,20250205,000000,15.11,15.7,14.55,15.43,994015,0
+TSSI.US,D,20250206,000000,15.71,15.7724,14.388,14.85,783156,0
+TSSI.US,D,20250207,000000,15.19,16.473,14.64,14.92,912380,0
+TSSI.US,D,20250210,000000,15.27,15.27,13.89,14.05,967788,0
+TSSI.US,D,20250211,000000,14.02,14.47,13.2576,13.65,678908,0
+TSSI.US,D,20250212,000000,13.15,15.15,13.1,14.76,980316,0
+TSSI.US,D,20250213,000000,14.94,15.1,14,14.23,786775,0
+TSSI.US,D,20250214,000000,14.14,15.96,13.36,15.74,2398488,0
+TSSI.US,D,20250218,000000,16.4,16.99,15.13,15.44,1164520,0
+TSSI.US,D,20250219,000000,15.6,16.245,14.99,15.14,993592,0
+TSSI.US,D,20250220,000000,15.335,15.335,13.86,13.92,1146703,0
+TSSI.US,D,20250221,000000,14.125,14.245,12.81,13.17,1559839,0
+TSSI.US,D,20250224,000000,13.17,13.25,12.27,12.27,1372755,0
+TSSI.US,D,20250225,000000,12.0701,12.1,10.51,10.96,2045597,0
+TSSI.US,D,20250226,000000,11.59,12.13,10.7501,11.31,1233120,0
+TSSI.US,D,20250227,000000,11.68,12.2,10.68,10.71,953267,0
+TSSI.US,D,20250228,000000,10.24,11.16,9.77,10.89,1744887,0
+TSSI.US,D,20250303,000000,11.2,11.3467,8.945,9.22,1717331,0
+TSSI.US,D,20250304,000000,8.95,10.22,8.89,9.725,1405562,0
+TSSI.US,D,20250305,000000,9.8,9.8926,9.01,9.79,827209,0
+TSSI.US,D,20250306,000000,9.38,9.601,8.64,8.79,1030284,0
+TSSI.US,D,20250307,000000,8.82,9.62,8.81,9.5,1114184,0
+TSSI.US,D,20250310,000000,9.07,9.32,8.45,8.6,1368199,0
+TSSI.US,D,20250311,000000,8.6,9.4478,8.55,9.25,1071248,0
+TSSI.US,D,20250312,000000,9.8546,10.275,9.4,9.62,633716,0
+TSSI.US,D,20250313,000000,9.53,9.59,8.88,9.01,498753,0
+TSSI.US,D,20250314,000000,9.28,9.85,9.235,9.65,553712,0
+TSSI.US,D,20250317,000000,9.64,9.8,9.25,9.37,610891,0
+TSSI.US,D,20250318,000000,9.21,9.21,8.57,8.75,636974,0
+TSSI.US,D,20250319,000000,8.84,9.26,8.63,9.18,620892,0
+TSSI.US,D,20250320,000000,8.99,9.44,8.85,9.1,718916,0
+TSSI.US,D,20250321,000000,8.95,9.41,8.75,9.38,849506,0
+TSSI.US,D,20250324,000000,9.61,10.2,9.61,10.15,759036,0
+TSSI.US,D,20250325,000000,10.15,10.33,9.7,10.15,631891,0
+TSSI.US,D,20250326,000000,10.22,10.22,9.3,9.35,582792,0
+TSSI.US,D,20250327,000000,9.3,9.3887,8.43,8.51,2001530,0
+TSSI.US,D,20250328,000000,9.11,9.5,7.85,8.25,1675978,0
+TSSI.US,D,20250331,000000,7.79,8.27,7.4828,7.85,1795519,0
+TSSI.US,D,20250401,000000,7.76,7.8685,7.21,7.39,1069339,0
+TSSI.US,D,20250402,000000,7.17,8,7.11,7.67,734367,0
+TSSI.US,D,20250403,000000,6.83,7.32,6.51,6.69,1293168,0
+TSSI.US,D,20250404,000000,6.25,6.43,5.7025,6.24,1133712,0
+TSSI.US,D,20250407,000000,5.78,7.125,5.63,6.78,1263608,0
+TSSI.US,D,20250408,000000,7.62,7.7271,6.3814,6.52,663899,0
+TSSI.US,D,20250409,000000,6.5,7.8742,6.33,7.56,1139126,0
+TSSI.US,D,20250410,000000,7.33,7.5161,6.69,6.97,524874,0
+TSSI.US,D,20250411,000000,7,7.24,6.775,7.06,460933,0
+TSSI.US,D,20250414,000000,7.48,7.49,6.96,7.34,488067,0
+TSSI.US,D,20250415,000000,7.46,7.74,7.34,7.54,700010,0
+TSSI.US,D,20250416,000000,7.33,7.5099,6.78,7.07,499953,0
+TSSI.US,D,20250417,000000,7.18,7.44,6.95,7.38,330123,0
+TSSI.US,D,20250421,000000,7.28,7.2816,6.6101,6.71,526628,0
+TSSI.US,D,20250422,000000,6.81,6.9936,6.6,6.72,737306,0
+TSSI.US,D,20250423,000000,7.14,7.81,7.1,7.35,823541,0
+TSSI.US,D,20250424,000000,7.33,7.7,7.21,7.49,417146,0
+TSSI.US,D,20250425,000000,7.47,7.6106,7.17,7.53,434267,0
+TSSI.US,D,20250428,000000,7.63,7.77,7.13,7.3,486798,0
+TSSI.US,D,20250429,000000,7.25,7.42,7.0401,7.27,378361,0
+TSSI.US,D,20250430,000000,6.98,6.98,6.5,6.84,591289,0
+TSSI.US,D,20250501,000000,7.2,7.64,7.1778,7.53,626246,0
+TSSI.US,D,20250502,000000,7.74,8.58,7.5,7.61,1526490,0
+TSSI.US,D,20250505,000000,7.38,7.46,6.8307,6.87,1150967,0
+TSSI.US,D,20250506,000000,6.77,7.2199,6.67,7.15,692883,0
+TSSI.US,D,20250507,000000,7.13,7.14,6.8,6.95,755224,0
+TSSI.US,D,20250508,000000,6.95,7.38,6.92,7.36,755352,0
+TSSI.US,D,20250509,000000,7.39,7.54,7.23,7.33,570490,0
+TSSI.US,D,20250512,000000,7.89,8.345,7.7,8.225,1035880,0
+TSSI.US,D,20250513,000000,8.32,9.27,8.31,9.07,1468602,0
+TSSI.US,D,20250514,000000,9.32,9.5899,8.91,9.05,1047247,0
+TSSI.US,D,20250515,000000,9.21,9.21,8.48,8.87,4603306,0
+TSSI.US,D,20250516,000000,13,16.4,12.4401,15.44,29157873,0
+TSSI.US,D,20250519,000000,14.22,15.29,13.255,13.96,4679949,0
+TSSI.US,D,20250520,000000,13.99,14.1708,11.4575,11.7,5238372,0
+TSSI.US,D,20250521,000000,11.51,12.73,11.01,11.34,3933698,0
+TSSI.US,D,20250522,000000,11.3,12.59,11.05,12.25,2139033,0
+TSSI.US,D,20250523,000000,11.69,13.38,11.68,13.18,2291325,0
+TSSI.US,D,20250527,000000,13.46,13.6,12.6,12.81,1875355,0
+TSSI.US,D,20250528,000000,12.97,13.5153,12.3726,12.74,1646700,0
+TSSI.US,D,20250529,000000,12.98,13.2,12.0745,12.24,1856184,0
+TSSI.US,D,20250530,000000,12.34,14.48,12.1,14.44,5051357,0
+TSSI.US,D,20250602,000000,14.06,14.53,13.47,14.46,2262484,0
+TSSI.US,D,20250603,000000,14.96,15.76,14.0896,15.14,2093623,0
+TSSI.US,D,20250604,000000,15.33,17.5,15.1,17.17,4650034,0
+TSSI.US,D,20250605,000000,17.28,18.48,16.62,16.94,3104977,0
+TSSI.US,D,20250606,000000,17,20.58,16.65,19.84,5150610,0
+TSSI.US,D,20250609,000000,21.215,21.4,19.35,20.81,3213242,0
+TSSI.US,D,20250610,000000,20.49,21.53,19.6,20.42,2619684,0
+TSSI.US,D,20250611,000000,20.3,20.8425,19.66,20.44,1760558,0
+TSSI.US,D,20250612,000000,20.14,20.5668,18.86,20.46,1731454,0
+TSSI.US,D,20250613,000000,19.69,21.3999,18.1,18.39,2730277,0
+TSSI.US,D,20250616,000000,19,21.9,18.975,21.6,2789509,0
+TSSI.US,D,20250617,000000,21.38,22.2,20.9311,21.79,1749811,0
+TSSI.US,D,20250618,000000,21.85,24.2,21.745,23.765,2887793,0
+TSSI.US,D,20250620,000000,24.53,27.04,24.31,25.61,4172417,0
+TSSI.US,D,20250623,000000,25.4,27.1699,22.59,26.96,3247445,0
+TSSI.US,D,20250624,000000,28.55,29.81,28.1001,28.475,2826360,0
+TSSI.US,D,20250625,000000,29,29.2,26.75,27.17,2511247,0
+TSSI.US,D,20250626,000000,27.99,31.94,27.8936,31.1,3372940,0
+TSSI.US,D,20250627,000000,30.86,31.6,29.3101,30.25,5074821,0
+TSSI.US,D,20250630,000000,31.4,31.7,27.53,28.83,3126346,0
+TSSI.US,D,20250701,000000,27.89,28.59,25.75,26.61,2777249,0
+TSSI.US,D,20250702,000000,27.08,28.64,26.31,28.3,1975584,0
+TSSI.US,D,20250703,000000,28.33,29.065,26.9,28.09,1555181,0
+TSSI.US,D,20250707,000000,27.405,29.48,26.18,28.96,2287556,0
+TSSI.US,D,20250708,000000,29.03,29.79,26.05,26.74,2604367,0
+TSSI.US,D,20250709,000000,26.845,27.3,24.5,24.59,2796324,0
+TSSI.US,D,20250710,000000,24.27,24.3986,22.37,22.92,3366671,0
+TSSI.US,D,20250711,000000,22.45,22.6999,20.43,20.505,2645999,0
+TSSI.US,D,20250714,000000,20.44,21.32,19.79,21.315,2490211,0
+TSSI.US,D,20250715,000000,22.53,22.53,20.56,20.58,2107527,0
+TSSI.US,D,20250716,000000,20.69,22.22,20.32,22.12,1578490,0
+TSSI.US,D,20250717,000000,22.2,23.198,21.41,21.54,2595679,0
+TSSI.US,D,20250718,000000,21.6,23.49,21.15,23.18,1937138,0
+TSSI.US,D,20250721,000000,24.24,26.868,24.2,25.26,4092545,0
+TSSI.US,D,20250722,000000,25.1,25.89,23.31,25.4,2550377,0
+TSSI.US,D,20250723,000000,26.09,26.74,24.16,25.84,2460284,0
+TSSI.US,D,20250724,000000,26.02,27.4,25.38,26.95,2502452,0
+TSSI.US,D,20250725,000000,27.47,29.5,26.51,28.95,3216335,0
+TSSI.US,D,20250728,000000,29.6,30.3999,27.12,27.26,2648492,0
+TSSI.US,D,20250729,000000,27.3,27.3,23.65005,23.69,3882934,0
+TSSI.US,D,20250730,000000,23.8,25.97,23.5,25.11,2079255,0
+TSSI.US,D,20250731,000000,26.4,29.26,26.1901,27.2,3182070,0
+TSSI.US,D,20250801,000000,26.09,29.07,25.77,27.09,2831628,0
+TSSI.US,D,20250804,000000,27.78,29.73,27.54,29.26,2349497,0
+TSSI.US,D,20250805,000000,30.1,30.99,27.6,28.97,2964701,0
+TSSI.US,D,20250806,000000,30.26,31.72,27.6116,28.75,4872888,0
+TSSI.US,D,20250807,000000,23,23.15,20.5506,22.11,7002933,0
+TSSI.US,D,20250808,000000,22.11,22.57,19.58,20.15,4188509,0
+TSSI.US,D,20250811,000000,20.05,21.3923,18.81,18.825,3021684,0
+TSSI.US,D,20250812,000000,19,19.165,17.49,18.6,5587747,0
+TSSI.US,D,20250813,000000,17.72,18.6,17.55,17.85,4497260,0
+TSSI.US,D,20250814,000000,17.72,17.8095,16.85,17.62,3140336,0
+TSSI.US,D,20250815,000000,17.63,17.8638,15.79,16.14,3763378,0
+TSSI.US,D,20250818,000000,15.62,16.12,14.92,15.24,3538361,0
+TSSI.US,D,20250819,000000,15.2,15.25,14.27,14.65,2762758,0
+TSSI.US,D,20250820,000000,14.32,15.63,13.88,15.5,3382110,0
+TSSI.US,D,20250821,000000,15.11,15.44,14.662,15.07,2161988,0
+TSSI.US,D,20250822,000000,14.97,15.62,14.37,15.4,2704932,0
+TSSI.US,D,20250825,000000,15.26,15.585,14.83,14.87,1710175,0
+TSSI.US,D,20250826,000000,14.955,16.1499,14.842,16,2468198,0
+TSSI.US,D,20250827,000000,16,16.31,15.44,15.6,2431329,0
+TSSI.US,D,20250828,000000,16.08,16.21,15.21,15.43,2713691,0
+TSSI.US,D,20250829,000000,15.21,15.225,13.63,13.925,4273894,0
+TSSI.US,D,20250902,000000,13.21,13.5,12.715,13.04,3280227,0
+TSSI.US,D,20250903,000000,13.16,13.25,12.365,12.38,2244930,0
+TSSI.US,D,20250904,000000,12.41,12.95,12.0147,12.94,2743849,0
+TSSI.US,D,20250905,000000,13.125,13.8,12.44,13.71,2664815,0
+TSSI.US,D,20250908,000000,13.77,14.01,13.4401,13.53,1704172,0
+TSSI.US,D,20250909,000000,13.86,14.65,13.5073,14.4,2480283,0
+TSSI.US,D,20250910,000000,14.87,16.26,14.86,15.96,4393295,0
+TSSI.US,D,20250911,000000,15.88,16.0525,15.28,15.69,2186869,0
+TSSI.US,D,20250912,000000,15.94,15.99,15.33,15.75,1977333,0
+TSSI.US,D,20250915,000000,15.955,16.22,15.6,16,2951594,0
+TSSI.US,D,20250916,000000,16,16,14.39,14.4,3133218,0
+TSSI.US,D,20250917,000000,14.24,15.41,14.0501,15.19,2900591,0
+TSSI.US,D,20250918,000000,15.355,15.569,15.02,15.18,2301296,0
+TSSI.US,D,20250919,000000,15.4,16.08,15.0254,15.91,3193694,0
+TSSI.US,D,20250922,000000,15.78,18.6497,15.5,18.6,5797781,0
+TSSI.US,D,20250923,000000,19.105,19.58,17.325,18.35,4186009,0
+TSSI.US,D,20250924,000000,18.54,18.79,17.15,17.47,2267088,0
+TSSI.US,D,20250925,000000,16.4,17.96,16.11,17.51,3581777,0
+TSSI.US,D,20250926,000000,17.75,18.2808,16.645,17.66,2583472,0
+TSSI.US,D,20250929,000000,18.24,18.9599,17.5823,18.49,2774856,0
+TSSI.US,D,20250930,000000,18.3,18.45,17.68,18.11,1975214,0
+TSSI.US,D,20251001,000000,17.92,19.5921,17.57,18.76,2884013,0
+TSSI.US,D,20251002,000000,19.07,19.33,18.48,18.95,1823930,0
+TSSI.US,D,20251003,000000,19.16,20.18,17.92,17.97,3494595,0
+TSSI.US,D,20251006,000000,18.5,18.8,17.71,17.96,2300514,0
+TSSI.US,D,20251007,000000,19,20.94,18.52,19.47,4979269,0
+TSSI.US,D,20251008,000000,20,20.61,19.27,20.42,3132217,0
+TSSI.US,D,20251009,000000,20.3,20.95,19.55,19.88,1789064,0
+TSSI.US,D,20251010,000000,20.46,20.98,17.56,17.67,3923998,0
+TSSI.US,D,20251013,000000,18.5,19.5,18.45,18.73,1875303,0
+TSSI.US,D,20251014,000000,18.222,18.77,17.27,18.35,1903249,0
+TSSI.US,D,20251015,000000,19,19.55,17.98,18.06,2259854,0
+TSSI.US,D,20251016,000000,18.35,19.2,17,17.14,2176922,0
+TSSI.US,D,20251017,000000,17,17.075,15.93,16.2,1727222,0
+TSSI.US,D,20251020,000000,16.62,16.97,16.2301,16.89,1625682,0
+TSSI.US,D,20251021,000000,17.09,17.8699,16.37,17.19,1525186,0
+TSSI.US,D,20251022,000000,16.75,17.0099,15.51,16.23,1649355,0
+TSSI.US,D,20251023,000000,16.46,17.225,16.3,17.05,1407638,0
+TSSI.US,D,20251024,000000,17.65,18.74,17.42,18.23,1639011,0
+TSSI.US,D,20251027,000000,18.75,19,18.02,18.26,1067719,0
+TSSI.US,D,20251028,000000,18.25,18.32,17.55,17.8,1119803,0
+TSSI.US,D,20251029,000000,17.76,18.03,17.2137,17.64,1003337,0
+TSSI.US,D,20251030,000000,17.42,18.34,16.77,18,1578366,0
+TSSI.US,D,20251031,000000,18.17,20.35,18.17,20.26,2841636,0
+TSSI.US,D,20251103,000000,21.23,21.77,19.27,19.31,2057902,0
+TSSI.US,D,20251104,000000,18.61,19.3,17.91,18.12,1730610,0
+TSSI.US,D,20251105,000000,18.14,18.54,17.17,17.61,1703481,0
+TSSI.US,D,20251106,000000,17.72,17.7699,15.78,16.33,1471563,0
+TSSI.US,D,20251107,000000,15.935,16.69,15.5114,16.61,1219520,0
+TSSI.US,D,20251110,000000,17.36,17.57,16.62,16.98,1186497,0
+TSSI.US,D,20251111,000000,16.57,16.7,15.865,16.11,1022223,0
+TSSI.US,D,20251112,000000,16.6,16.8,15.78,16.16,1223261,0
+TSSI.US,D,20251113,000000,16.16,16.24,14.94,15.25,5191556,0
+TSSI.US,D,20251114,000000,9.81,10.01,8.18,8.64,9200470,0
+TSSI.US,D,20251117,000000,8.42,9.5373,8,8.05,3890132,0
+TSSI.US,D,20251118,000000,7.98,8.27,7.7,7.93,2043333,0
+TSSI.US,D,20251119,000000,7.94,8.09,7.46,7.56,2097305,0
+TSSI.US,D,20251120,000000,8.29,8.85,7.71,7.75,2940904,0
+TSSI.US,D,20251121,000000,7.6,7.9611,7.23,7.75,1647522,0
+TSSI.US,D,20251124,000000,7.89,8.1,7.66,8.05,1401358,0
+TSSI.US,D,20251125,000000,8.07,8.3,7.71,8.29,1245508,0
+TSSI.US,D,20251126,000000,8.66,9.515,8.65,9.4,2291262,0
+TSSI.US,D,20251128,000000,9.74,10.02,9.575,9.63,1144419,0
+TSSI.US,D,20251201,000000,9.52,9.8124,9.08,9.13,1219044,0
+TSSI.US,D,20251202,000000,9.26,9.48,8.8238,8.9,1126179,0
+TSSI.US,D,20251203,000000,8.86,9.11,8.6,9.1,1193279,0
+TSSI.US,D,20251204,000000,9,9.475,8.85,9.46,1373865,0
+TSSI.US,D,20251205,000000,9.26,9.31,8.55,8.63,1676581,0
+TSSI.US,D,20251208,000000,8.68,9.03,8.55,8.79,876091,0
+TSSI.US,D,20251209,000000,8.68,8.92,8.61,8.74,1043133,0
+TSSI.US,D,20251210,000000,8.65,8.686,8.31,8.47,995044,0
+TSSI.US,D,20251211,000000,8.23,8.3763,8.01,8.3,915628,0
+TSSI.US,D,20251212,000000,8.145,8.25,7.56,7.58,1733962,0
+TSSI.US,D,20251215,000000,7.65,7.7,7.11,7.14,1241972,0
+TSSI.US,D,20251216,000000,7.03,7.495,7.03,7.48,837532,0
+TSSI.US,D,20251217,000000,7.55,7.65,6.92,6.97,992363,0
+TSSI.US,D,20251218,000000,7.34,7.51,7.16,7.29,922000,0
+TSSI.US,D,20251219,000000,7.29,7.595,7.28,7.55,1204467,0
+TSSI.US,D,20251222,000000,7.77,7.97,7.65,7.75,789787,0
+TSSI.US,D,20251223,000000,7.62,7.7,7.3828,7.54,761585,0
+TSSI.US,D,20251224,000000,7.52,7.59,7.35,7.46,461604,0
+TSSI.US,D,20251226,000000,7.42,7.42,7.092,7.11,789353,0
+TSSI.US,D,20251229,000000,7,7.39,6.8907,6.92,1146308,0
+TSSI.US,D,20251230,000000,6.95,7.1865,6.93,6.98,1223119,0
+TSSI.US,D,20251231,000000,6.92,7.1699,6.8701,7.07,1563969,0
+TSSI.US,D,20260102,000000,7.19,7.695,7.06,7.69,1211110,0
+TSSI.US,D,20260105,000000,7.9,8.3,7.73,8.19,1330423,0
+TSSI.US,D,20260106,000000,8.11,8.9,7.97,8.78,1358708,0
+TSSI.US,D,20260107,000000,8.605,8.6999,8.1419,8.3,1164814,0
+TSSI.US,D,20260108,000000,8.3,8.9,8.1332,8.58,1022402,0
+TSSI.US,D,20260109,000000,8.67,8.79,8.4792,8.53,749601,0
+TSSI.US,D,20260112,000000,8.46,9.314,8.23,9.26,972682,0
+TSSI.US,D,20260113,000000,9.44,9.83,8.855,9.57,1791207,0
+TSSI.US,D,20260114,000000,9.5,10.58,9.16,10.57,2944559,0
+TSSI.US,D,20260115,000000,10.84,11.1999,10.46,11.16,1829127,0
+TSSI.US,D,20260116,000000,11.35,12.705,11,12.05,2724069,0
+TSSI.US,D,20260120,000000,11.26,12.275,10.85,11.12,2124913,0
+TSSI.US,D,20260121,000000,11.12,11.9099,10.03,11.42,2238129,0
+TSSI.US,D,20260122,000000,11.58,11.76,11.05,11.17,1185424,0
+TSSI.US,D,20260123,000000,11.14,11.6,10.77,11.2,1275798,0
+TSSI.US,D,20260126,000000,11.12,11.196,10.26,10.31,1082864,0
+TSSI.US,D,20260127,000000,10.35,11.1,10.35,10.83,922068,0
+TSSI.US,D,20260128,000000,11.03,11.1183,10.32,10.47,837894,0
+TSSI.US,D,20260129,000000,10.47,10.6,9.861,10.57,1133377,0
+TSSI.US,D,20260130,000000,10.32,11.05,10.11,10.2,1182588,0
+TSSI.US,D,20260202,000000,10,10.69,9.97,10.1,862259,0
+TSSI.US,D,20260203,000000,10.36,10.48,9.08,9.57,1204648,0
+TSSI.US,D,20260204,000000,9.46,9.475,8.26,8.79,1096498,0
+TSSI.US,D,20260205,000000,8.56,8.73,7.72,7.78,842686,0
+TSSI.US,D,20260206,000000,8.16,9.21,8.06,9.08,1038454,0
+TSSI.US,D,20260209,000000,9,9.255,8.77,9.17,674690,0
+TSSI.US,D,20260210,000000,9.05,9.33,8.45,8.56,650792,0
+TSSI.US,D,20260211,000000,8.73,8.79,8.15,8.55,662850,0
+TSSI.US,D,20260212,000000,8.51,8.51,7.86,8.01,778504,0
+TSSI.US,D,20260213,000000,8.2,8.31,7.8995,8.14,527832,0
+TSSI.US,D,20260217,000000,8.12,8.15,7.67,7.94,541350,0
+TSSI.US,D,20260218,000000,8.01,8.22,7.82,8.06,415846,0

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

@@ -0,0 +1,30 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSYX.US,D,20260107,000000,24,24.12,23.75,23.8154,40359,0
+TSYX.US,D,20260108,000000,23.8,23.935,23.75,23.845,33595,0
+TSYX.US,D,20260109,000000,24.14,24.1494,23.91,24.1232,10613,0
+TSYX.US,D,20260112,000000,24.05,24.17,23.895,24.1047,19407,0
+TSYX.US,D,20260113,000000,24.31,24.31,23.971,23.971,7710,0
+TSYX.US,D,20260114,000000,23.94,23.94,23.58,23.7879,24180,0
+TSYX.US,D,20260115,000000,24.01,24.27,23.9444,23.9444,14519,0
+TSYX.US,D,20260116,000000,24.21,24.21,23.89,23.9543,24469,0
+TSYX.US,D,20260120,000000,24.99,24.99,23.3,23.3248,85509,0
+TSYX.US,D,20260121,000000,23.5,23.81,23.426,23.6804,18541,0
+TSYX.US,D,20260122,000000,23.99,23.99,23.794,23.8372,17152,0
+TSYX.US,D,20260123,000000,23.83,23.9,23.75,23.8384,16479,0
+TSYX.US,D,20260126,000000,24.06,24.08413,23.9229,24.0003,10989,0
+TSYX.US,D,20260127,000000,24.16,24.2494,24.0901,24.184,12336,0
+TSYX.US,D,20260128,000000,24.2201,24.32,24.14,24.1699,16324,0
+TSYX.US,D,20260129,000000,24.8,24.8,23.69,24.11,16522,0
+TSYX.US,D,20260130,000000,24,24.13,23.8,24.0024,14486,0
+TSYX.US,D,20260202,000000,24,24.25,23.985,24.1906,26626,0
+TSYX.US,D,20260203,000000,24.68,24.68,23.64,23.8463,51036,0
+TSYX.US,D,20260204,000000,23.87,23.905,23.4385,23.5928,131808,0
+TSYX.US,D,20260205,000000,23.43,23.5,23.17,23.2104,40716,0
+TSYX.US,D,20260206,000000,23.2,23.8397,23.2,23.8397,46533,0
+TSYX.US,D,20260209,000000,23.85,23.93,23.6892,23.8694,23315,0
+TSYX.US,D,20260210,000000,23.8206,23.8625,23.66,23.7393,37520,0
+TSYX.US,D,20260211,000000,23.942,23.95,23.54,23.6354,19812,0
+TSYX.US,D,20260212,000000,23.6,23.84,23.12,23.1556,21749,0
+TSYX.US,D,20260213,000000,23.2,23.4193,23.13,23.1952,15340,0
+TSYX.US,D,20260217,000000,23.2,23.37,23.01,23.2569,51795,0
+TSYX.US,D,20260218,000000,23.29,23.45,23.23,23.3,6824,0

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

@@ -0,0 +1,296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTAN.US,D,20241212,000000,101,105,100.05,101,5140900,0
+TTAN.US,D,20241213,000000,98.99,102.54,94.02,100,1198598,0
+TTAN.US,D,20241216,000000,100,108.7809,99.05,105.27,513526,0
+TTAN.US,D,20241217,000000,104.8,112,104.03,108.25,498282,0
+TTAN.US,D,20241218,000000,111.24,111.3,101.2069,106.2,1017751,0
+TTAN.US,D,20241219,000000,107.17,108.7728,102,106.15,304665,0
+TTAN.US,D,20241220,000000,106,108.85,102.64,103.56,373842,0
+TTAN.US,D,20241223,000000,105,105,99.01,103.39,231565,0
+TTAN.US,D,20241224,000000,102.8,103.56,100.7401,102.41,92329,0
+TTAN.US,D,20241226,000000,103.72,106.8399,101.08,105.56,132065,0
+TTAN.US,D,20241227,000000,107.33,108.39,102.5,108.39,207071,0
+TTAN.US,D,20241230,000000,107.05,107.67,101.72,103.92,420670,0
+TTAN.US,D,20241231,000000,104.29,105.69,100.84,102.87,347684,0
+TTAN.US,D,20250102,000000,104.5,104.7062,99.76,101.5,336600,0
+TTAN.US,D,20250103,000000,102.99,105.98,99.04,105.79,505583,0
+TTAN.US,D,20250106,000000,108,108.15,99.36,101.65,546099,0
+TTAN.US,D,20250107,000000,102.76,102.92,100.06,101,173302,0
+TTAN.US,D,20250108,000000,100.01,101.76,99.33,99.8,433924,0
+TTAN.US,D,20250110,000000,98.64,102.42,98.45,101.26,338906,0
+TTAN.US,D,20250113,000000,100.33,103.635,99.23,100.125,467528,0
+TTAN.US,D,20250114,000000,98,99.04,91.04,96.23,806497,0
+TTAN.US,D,20250115,000000,97.99,102.07,97.76,98.87,344492,0
+TTAN.US,D,20250116,000000,98.5,100.63,98.5,100.37,191787,0
+TTAN.US,D,20250117,000000,100.45,101.325,97.6101,98.12,239996,0
+TTAN.US,D,20250121,000000,98.34,99.3609,95.2739,97.15,206875,0
+TTAN.US,D,20250122,000000,97.88,99.25,93.65,95.16,175908,0
+TTAN.US,D,20250123,000000,95.16,101.14,94.185,100,186128,0
+TTAN.US,D,20250124,000000,99.61,101.51,97.52,97.94,124127,0
+TTAN.US,D,20250127,000000,97.26,101.98,97.01,98.61,160059,0
+TTAN.US,D,20250128,000000,98.87,104.88,98.87,102.715,229951,0
+TTAN.US,D,20250129,000000,102.12,102.44,98.01,100,165842,0
+TTAN.US,D,20250130,000000,100.1,101.55,100,100.34,88218,0
+TTAN.US,D,20250131,000000,100.83,104.275,99.93,102.77,219916,0
+TTAN.US,D,20250203,000000,100,104.165,99,103.22,126302,0
+TTAN.US,D,20250204,000000,103.91,106.9807,103,104.01,188614,0
+TTAN.US,D,20250205,000000,104,105.13,101.695,103.63,248713,0
+TTAN.US,D,20250206,000000,104.08,104.75,101.52,104.63,144285,0
+TTAN.US,D,20250207,000000,104.98,106.99,102.8,104.33,222629,0
+TTAN.US,D,20250210,000000,104.61,105.9305,103.1,103.71,167665,0
+TTAN.US,D,20250211,000000,104,105.34,99.4,99.88,191069,0
+TTAN.US,D,20250212,000000,98.4,101.81,98.18,98.34,183182,0
+TTAN.US,D,20250213,000000,98.26,100.59,95.92,98.52,161291,0
+TTAN.US,D,20250214,000000,98.19,101.94,97.56,100.05,135119,0
+TTAN.US,D,20250218,000000,99.23,102.595,99.02,100.76,177666,0
+TTAN.US,D,20250219,000000,100,101.295,98.44,98.56,155771,0
+TTAN.US,D,20250220,000000,98.81,99.7474,96.47,97.51,168527,0
+TTAN.US,D,20250221,000000,97.79,99.68,94.5621,96.76,316187,0
+TTAN.US,D,20250224,000000,98.15,98.35,94.07,96.435,270972,0
+TTAN.US,D,20250225,000000,96,96.355,92.0406,93.97,364663,0
+TTAN.US,D,20250226,000000,94,94.713,92.53,93.49,209744,0
+TTAN.US,D,20250227,000000,94,95.31,92.02,92.32,153927,0
+TTAN.US,D,20250228,000000,92.12,95.27,91.09,94.94,174524,0
+TTAN.US,D,20250303,000000,95.62,96,92.74,92.88,366044,0
+TTAN.US,D,20250304,000000,91.61,92.48,88.64,89.28,359601,0
+TTAN.US,D,20250305,000000,88.62,92.01,87.6,91.42,238340,0
+TTAN.US,D,20250306,000000,91.85,91.85,86.875,89.15,332351,0
+TTAN.US,D,20250307,000000,88.84,89.87,86.1325,88.43,306548,0
+TTAN.US,D,20250310,000000,87.54,90.385,83.74,84.93,439787,0
+TTAN.US,D,20250311,000000,86.56,86.56,83.3,85.07,644550,0
+TTAN.US,D,20250312,000000,85.89,87.96,84.55,85.53,517773,0
+TTAN.US,D,20250313,000000,85.53,86.37,79.805,82.34,1141085,0
+TTAN.US,D,20250314,000000,87.02,94.5,84.935,93,878384,0
+TTAN.US,D,20250317,000000,93.89,99.2299,93.687,98,471182,0
+TTAN.US,D,20250318,000000,96.46,97.44,94,95.5,539144,0
+TTAN.US,D,20250319,000000,95.01,96.255,93.632,95.27,426664,0
+TTAN.US,D,20250320,000000,94,95.59,92.74,94.12,632850,0
+TTAN.US,D,20250321,000000,93.88,95.21,92.51,94.46,1155532,0
+TTAN.US,D,20250324,000000,95.19,97,94.3736,94.96,257383,0
+TTAN.US,D,20250325,000000,95,98.115,93.935,96.87,214473,0
+TTAN.US,D,20250326,000000,96.8,99.3,95.655,98.71,590137,0
+TTAN.US,D,20250327,000000,98.09,98.42,94.93,95.14,292848,0
+TTAN.US,D,20250328,000000,94.38,96.12,93.64,95.4,499218,0
+TTAN.US,D,20250331,000000,94.55,96.13,92.9901,95.11,467196,0
+TTAN.US,D,20250401,000000,94.56,95.56,93.1575,95,846483,0
+TTAN.US,D,20250402,000000,93.82,99.9999,93.82,98.13,309586,0
+TTAN.US,D,20250403,000000,94.68,96.625,89.755,89.9,579487,0
+TTAN.US,D,20250404,000000,85.9,87.31,82.51,85.07,616997,0
+TTAN.US,D,20250407,000000,81.48,90.3,80.2304,87.8,877182,0
+TTAN.US,D,20250408,000000,94.19,94.19,86.95,88.82,524230,0
+TTAN.US,D,20250409,000000,88,99.3499,86.57,98.06,570030,0
+TTAN.US,D,20250410,000000,97.83,99.3,94.065,97.83,248405,0
+TTAN.US,D,20250411,000000,98.78,102.075,96.7,100.89,292636,0
+TTAN.US,D,20250414,000000,103.28,106,100.64,105.37,228957,0
+TTAN.US,D,20250415,000000,106.29,116.3899,106.29,115.59,713777,0
+TTAN.US,D,20250416,000000,114.62,123.4826,113.07,117.66,984289,0
+TTAN.US,D,20250417,000000,119.89,122.21,111.06,119.89,616482,0
+TTAN.US,D,20250421,000000,119.15,121.2699,114.81,117.71,289859,0
+TTAN.US,D,20250422,000000,119.78,121.4,116.61,120.59,454290,0
+TTAN.US,D,20250423,000000,123.19,128.1562,118.67,121.03,440020,0
+TTAN.US,D,20250424,000000,122.14,127.24,120.4814,125.99,791704,0
+TTAN.US,D,20250425,000000,126.37,126.62,123.9901,125.37,213592,0
+TTAN.US,D,20250428,000000,125.06,125.643,119,119.34,518973,0
+TTAN.US,D,20250429,000000,119,120.07,115.98,119.24,334597,0
+TTAN.US,D,20250430,000000,116.03,116.51,113.01,115.61,346358,0
+TTAN.US,D,20250501,000000,117.23,117.725,112.6,115.87,422722,0
+TTAN.US,D,20250502,000000,117.77,120.01,116.45,117.89,358596,0
+TTAN.US,D,20250505,000000,117.62,118.81,115.85,117.76,213164,0
+TTAN.US,D,20250506,000000,115.65,116.24,111.66,113,329848,0
+TTAN.US,D,20250507,000000,114.14,116.775,111.1,115.94,647551,0
+TTAN.US,D,20250508,000000,116.82,119,115.52,116.01,449800,0
+TTAN.US,D,20250509,000000,117.95,125.7878,116.03,124.22,1011490,0
+TTAN.US,D,20250512,000000,127.76,128.575,119.01,121.88,646241,0
+TTAN.US,D,20250513,000000,122.12,124.9325,120.43,123.03,321371,0
+TTAN.US,D,20250514,000000,123.45,126.3335,120.825,125.63,319370,0
+TTAN.US,D,20250515,000000,123.75,125.86,122.98,125.03,227205,0
+TTAN.US,D,20250516,000000,123.42,131.33,121.45,129.26,423686,0
+TTAN.US,D,20250519,000000,123.5,129.68,122,129.37,257861,0
+TTAN.US,D,20250520,000000,127.5,130.21,126.25,126.71,405586,0
+TTAN.US,D,20250521,000000,126,128.505,120.01,123.5,954073,0
+TTAN.US,D,20250522,000000,122.99,124.75,117.5,123.05,387826,0
+TTAN.US,D,20250523,000000,115.225,123.25,113,122.61,394878,0
+TTAN.US,D,20250527,000000,122.61,124.8454,120.93,123.39,379205,0
+TTAN.US,D,20250528,000000,123.39,123.39,114.25,115.32,900925,0
+TTAN.US,D,20250529,000000,113.5,116.79,108.7,113.1,912299,0
+TTAN.US,D,20250530,000000,111,114.11,109.21,110.67,480852,0
+TTAN.US,D,20250602,000000,110.1,112.12,107.72,111.93,877156,0
+TTAN.US,D,20250603,000000,111.35,113.15,108.66,113.15,917588,0
+TTAN.US,D,20250604,000000,112.5,115.7,108.64,114.71,875505,0
+TTAN.US,D,20250605,000000,114.18,116.74,110.375,114.55,1648791,0
+TTAN.US,D,20250606,000000,100.07,108.68,100,106.6,3171452,0
+TTAN.US,D,20250609,000000,103.24,104.5,101.845,104.19,2433145,0
+TTAN.US,D,20250610,000000,102,105.28,99.33,102.33,9514676,0
+TTAN.US,D,20250611,000000,102.64,104.25,101.2,103.46,3447818,0
+TTAN.US,D,20250612,000000,103.06,103.25,101.02,102.87,1593535,0
+TTAN.US,D,20250613,000000,101.43,102.85,99.73,100.19,1419860,0
+TTAN.US,D,20250616,000000,101,107,100.5753,106.55,1747638,0
+TTAN.US,D,20250617,000000,102.79,106.5,102.79,105.26,1267442,0
+TTAN.US,D,20250618,000000,105.26,106.7,103,105.64,1367790,0
+TTAN.US,D,20250620,000000,104.83,106.54,103.2831,104.39,1493448,0
+TTAN.US,D,20250623,000000,103.93,105.3771,102.87,103.97,1044185,0
+TTAN.US,D,20250624,000000,102.97,105.94,101.77,105.94,1890192,0
+TTAN.US,D,20250625,000000,105.66,106,103.11,104.16,1108433,0
+TTAN.US,D,20250626,000000,105,106.65,103.07,106.56,1651831,0
+TTAN.US,D,20250627,000000,107,108.63,104.6812,107.93,1824669,0
+TTAN.US,D,20250630,000000,108,109.795,105.775,107.18,1529127,0
+TTAN.US,D,20250701,000000,105.02,109.32,103.51,109.26,3204900,0
+TTAN.US,D,20250702,000000,110,110.62,106.775,108.78,2603472,0
+TTAN.US,D,20250703,000000,110,111.76376,108.67,109.84,1008818,0
+TTAN.US,D,20250707,000000,108.7,109.51,106.35,109.5,808441,0
+TTAN.US,D,20250708,000000,109.95,110.6418,108.11,109.79,1332540,0
+TTAN.US,D,20250709,000000,109.97,111.76,107.39,109.99,1252108,0
+TTAN.US,D,20250710,000000,109.74,113.21,109.24,110.94,1298890,0
+TTAN.US,D,20250711,000000,110.17,111.48,105.85,106.96,748680,0
+TTAN.US,D,20250714,000000,105.31,108.66,105.04,108.15,618324,0
+TTAN.US,D,20250715,000000,108.72,112,107.66,111.94,896595,0
+TTAN.US,D,20250716,000000,111.89,112.5,109.72,111.14,995035,0
+TTAN.US,D,20250717,000000,112,113.7,111.21,112.57,968296,0
+TTAN.US,D,20250718,000000,113,115.41,112.02,114.09,843917,0
+TTAN.US,D,20250721,000000,114.98,115.03,113.1,113.97,526401,0
+TTAN.US,D,20250722,000000,114.94,118.24,114.01,117.1,877422,0
+TTAN.US,D,20250723,000000,117.21,117.94,116,117.25,507436,0
+TTAN.US,D,20250724,000000,118,118,116.34,117.31,383239,0
+TTAN.US,D,20250725,000000,118.29,118.95,116.04,116.94,423857,0
+TTAN.US,D,20250728,000000,117.54,118.91,117.02,117.95,824882,0
+TTAN.US,D,20250729,000000,119,119.13,117.21,118.27,495435,0
+TTAN.US,D,20250730,000000,118.4,118.84,116.37,116.81,1178016,0
+TTAN.US,D,20250731,000000,117.79,118.76,116.19,116.71,391963,0
+TTAN.US,D,20250801,000000,115.31,116.495,112.127,113.79,439102,0
+TTAN.US,D,20250804,000000,114.18,115.46,113.725,114.36,341259,0
+TTAN.US,D,20250805,000000,114.67,114.98,110.88,111.77,858210,0
+TTAN.US,D,20250806,000000,112.51,113.705,110.7985,112.94,595359,0
+TTAN.US,D,20250807,000000,112.99,113.66,107.271,110.105,660454,0
+TTAN.US,D,20250808,000000,110.47,110.775,102.12,102.31,1273218,0
+TTAN.US,D,20250811,000000,102,103.93,98.12,98.52,847550,0
+TTAN.US,D,20250812,000000,98.75,100.625,97.355,99.43,509363,0
+TTAN.US,D,20250813,000000,100.15,102.56,98.25,102.49,521658,0
+TTAN.US,D,20250814,000000,101.69,102.37,100,101.62,721077,0
+TTAN.US,D,20250815,000000,101.62,104.36,101.54,103.7,663472,0
+TTAN.US,D,20250818,000000,106.56,108.33,104.2476,107.24,923926,0
+TTAN.US,D,20250819,000000,107,107.81,103.94,103.98,650311,0
+TTAN.US,D,20250820,000000,104.81,105.06,101.84,102.55,569269,0
+TTAN.US,D,20250821,000000,102.25,104.56,101.825,103.88,624713,0
+TTAN.US,D,20250822,000000,104.36,106.78,103.82,104.82,494367,0
+TTAN.US,D,20250825,000000,104.14,105.48,101.71,101.76,488888,0
+TTAN.US,D,20250826,000000,101.76,104.81,101.63,102.58,1280007,0
+TTAN.US,D,20250827,000000,103.12,105.69,102.865,105.54,605914,0
+TTAN.US,D,20250828,000000,107.03,109.7001,107.03,108.02,975978,0
+TTAN.US,D,20250829,000000,107.99,108.9,106.26,107.23,688837,0
+TTAN.US,D,20250902,000000,105.22,105.44,102.71,102.98,707000,0
+TTAN.US,D,20250903,000000,102.67,103.73,101.58,102.82,774043,0
+TTAN.US,D,20250904,000000,102.59,103.83,99.84,100.31,2495259,0
+TTAN.US,D,20250905,000000,112.17,114.759,107.71,113.99,3614472,0
+TTAN.US,D,20250908,000000,115,119.43,114.8,119.02,2741710,0
+TTAN.US,D,20250909,000000,117.18,119.99,115.72,119.62,2698037,0
+TTAN.US,D,20250910,000000,119.24,119.24,114.23,114.46,1158039,0
+TTAN.US,D,20250911,000000,115,117.59,114.55,117.06,1018849,0
+TTAN.US,D,20250912,000000,116.96,118,113.16,113.37,840902,0
+TTAN.US,D,20250915,000000,113.89,116.71,112.58,115.75,773155,0
+TTAN.US,D,20250916,000000,115.99,117.5,114.5,117.25,1379663,0
+TTAN.US,D,20250917,000000,117.19,118,113.59,113.99,2207062,0
+TTAN.US,D,20250918,000000,113.76,117.75,110.905,117.16,3009916,0
+TTAN.US,D,20250919,000000,119.45,119.6,114.9,115.48,6291844,0
+TTAN.US,D,20250922,000000,114.86,115.9177,109.44,110.78,1918098,0
+TTAN.US,D,20250923,000000,111.12,111.33,106.5,107.95,1917677,0
+TTAN.US,D,20250924,000000,108,108.26,103.82,103.85,959293,0
+TTAN.US,D,20250925,000000,103.1,104.57,101.1371,103.53,1115408,0
+TTAN.US,D,20250926,000000,104.8,105.38,102.6985,105.08,803256,0
+TTAN.US,D,20250929,000000,105.73,107,102.88,102.99,881664,0
+TTAN.US,D,20250930,000000,103.36,104.475,97.68,100.83,1696930,0
+TTAN.US,D,20251001,000000,101.14,102.56,98.67,101.67,1806493,0
+TTAN.US,D,20251002,000000,101.67,104.88,101.28,103.75,1121268,0
+TTAN.US,D,20251003,000000,103.43,104,100.7851,101.67,790985,0
+TTAN.US,D,20251006,000000,102.9,103.43,100.95,101.135,713064,0
+TTAN.US,D,20251007,000000,101.36,101.885,97.68,99.4,551432,0
+TTAN.US,D,20251008,000000,100.58,101.4666,98.9,99.29,788750,0
+TTAN.US,D,20251009,000000,100.25,102,99,101.5,714677,0
+TTAN.US,D,20251010,000000,101.49,102.13,98.55,98.6,632734,0
+TTAN.US,D,20251013,000000,99.11,99.95,95.92,96.01,753528,0
+TTAN.US,D,20251014,000000,94.19,97.65,93.35,97.01,676194,0
+TTAN.US,D,20251015,000000,96.65,96.75,93.5,94.27,1063510,0
+TTAN.US,D,20251016,000000,95.26,96.065,92.41,92.69,623474,0
+TTAN.US,D,20251017,000000,91.19,93.2,90.59,92.49,757920,0
+TTAN.US,D,20251020,000000,92.69,93.78,92.18,93.5,448283,0
+TTAN.US,D,20251021,000000,94,97.2,93.35,96.48,720629,0
+TTAN.US,D,20251022,000000,96.6,96.6,94.09,94.79,534701,0
+TTAN.US,D,20251023,000000,94.85,98.63,93.62,98.42,828904,0
+TTAN.US,D,20251024,000000,100,101.265,98.415,98.46,760525,0
+TTAN.US,D,20251027,000000,99.41,100.98,98.74,100,524335,0
+TTAN.US,D,20251028,000000,99.97,100.47,98.505,99.8,417593,0
+TTAN.US,D,20251029,000000,99.1,99.1,95.49,96.37,406000,0
+TTAN.US,D,20251030,000000,95.69,98.1159,95,95.79,318791,0
+TTAN.US,D,20251031,000000,96.6,96.85,93.51,94.36,1033519,0
+TTAN.US,D,20251103,000000,94.44,95.08,91.73,94.78,486795,0
+TTAN.US,D,20251104,000000,94.04,94.345,91.8201,92.13,457756,0
+TTAN.US,D,20251105,000000,92.13,92.59,90.91,91.79,275449,0
+TTAN.US,D,20251106,000000,91.91,92.5,89,92.035,845852,0
+TTAN.US,D,20251107,000000,91.3,94.32,90.5,94.25,525087,0
+TTAN.US,D,20251110,000000,94.34,95.95,92.91,95.03,813479,0
+TTAN.US,D,20251111,000000,94,94.17,90.766,91.92,1047258,0
+TTAN.US,D,20251112,000000,92.24,93.98,90.91,92.99,1579006,0
+TTAN.US,D,20251113,000000,93.26,94.41,88.735,88.99,634328,0
+TTAN.US,D,20251114,000000,88.6,90.64,87.1,89.34,423019,0
+TTAN.US,D,20251117,000000,88.14,88.9603,84.7,84.97,583415,0
+TTAN.US,D,20251118,000000,84.54,86.48,83.48,86.04,700844,0
+TTAN.US,D,20251119,000000,85.96,87.12,85.2201,86.26,426860,0
+TTAN.US,D,20251120,000000,87.37,88.0912,83.94,85.14,1034377,0
+TTAN.US,D,20251121,000000,85.18,87.77,84.14,86.75,890013,0
+TTAN.US,D,20251124,000000,87.75,89.16,86.84,88.89,1141583,0
+TTAN.US,D,20251125,000000,88.7,90,86.95,89.49,824986,0
+TTAN.US,D,20251126,000000,89.33,90.65,88.495,88.71,555822,0
+TTAN.US,D,20251128,000000,89.05,90.75,88.36,89.36,368857,0
+TTAN.US,D,20251201,000000,89,90.6899,88.3621,88.66,899478,0
+TTAN.US,D,20251202,000000,89.35,90.9299,89,90.075,654999,0
+TTAN.US,D,20251203,000000,90.04,94.16,89.95,93.31,998831,0
+TTAN.US,D,20251204,000000,93.43,97.1,93.06,95.59,1995149,0
+TTAN.US,D,20251205,000000,97.24,110.94,95,105.6,4686792,0
+TTAN.US,D,20251208,000000,106,110.335,103.07,108.04,2210683,0
+TTAN.US,D,20251209,000000,106.97,109.77,103.8766,109.02,2244993,0
+TTAN.US,D,20251210,000000,108.04,109.37,106.48,106.97,1409915,0
+TTAN.US,D,20251211,000000,106.99,109.15,105.62,106.03,1071412,0
+TTAN.US,D,20251212,000000,106.04,106.8902,103.34,104.07,881003,0
+TTAN.US,D,20251215,000000,104.17,104.34,101.79,103.11,953349,0
+TTAN.US,D,20251216,000000,101.98,106.0344,101.89,105.12,891711,0
+TTAN.US,D,20251217,000000,104.8,109.15,104.3875,105.89,1491350,0
+TTAN.US,D,20251218,000000,106.15,108.8587,104.63,107.53,908612,0
+TTAN.US,D,20251219,000000,107.49,109.98,107.04,108.64,1622436,0
+TTAN.US,D,20251222,000000,107.68,110.53,107.3787,110.31,928092,0
+TTAN.US,D,20251223,000000,110.39,111.36,109.045,109.9,537716,0
+TTAN.US,D,20251224,000000,109.49,109.965,107.55,108.18,218061,0
+TTAN.US,D,20251226,000000,108.21,109,106.49,107.71,347267,0
+TTAN.US,D,20251229,000000,107.72,109.4399,107.4,107.9,477781,0
+TTAN.US,D,20251230,000000,107.24,108.45,106.78,107.18,628071,0
+TTAN.US,D,20251231,000000,107.07,107.76,106.13,106.5,585914,0
+TTAN.US,D,20260102,000000,106.09,107.25,101.43,101.59,1234124,0
+TTAN.US,D,20260105,000000,101.67,103.694,98.15,99.49,954304,0
+TTAN.US,D,20260106,000000,99.13,101.81,97.285,101.78,734536,0
+TTAN.US,D,20260107,000000,101.83,106.47,101.8,105.74,568017,0
+TTAN.US,D,20260108,000000,105.8,106.07,102.7906,104.15,617875,0
+TTAN.US,D,20260109,000000,104.81,109.655,102.96,109.23,738358,0
+TTAN.US,D,20260112,000000,108.81,109.95,106.015,106.34,597256,0
+TTAN.US,D,20260113,000000,103.08,104.0768,99.08,101.51,1206791,0
+TTAN.US,D,20260114,000000,100.44,101.105,96,96.99,992208,0
+TTAN.US,D,20260115,000000,96.37,97.39,89.7647,90.11,1296780,0
+TTAN.US,D,20260116,000000,90.49,92.78,88.11,90.78,994945,0
+TTAN.US,D,20260120,000000,92.48,93.795,89.3082,89.59,2241475,0
+TTAN.US,D,20260121,000000,90.2,92.01,87.08,88.04,1393783,0
+TTAN.US,D,20260122,000000,88.69,91.01,88.5,90.52,1447987,0
+TTAN.US,D,20260123,000000,90.45,92.74,89.67,92.49,1304270,0
+TTAN.US,D,20260126,000000,92.24,94.49,91.555,94.35,965307,0
+TTAN.US,D,20260127,000000,94.42,95,90.73,91.72,798596,0
+TTAN.US,D,20260128,000000,93.01,94.73,91.27,91.57,688303,0
+TTAN.US,D,20260129,000000,90.12,90.5,79.1,81.03,1983111,0
+TTAN.US,D,20260130,000000,81.25,82.57,77.41,78.34,1348559,0
+TTAN.US,D,20260202,000000,78.34,79.31,73.99,74.45,1833969,0
+TTAN.US,D,20260203,000000,72.52,72.99,65.85,67.51,3925582,0
+TTAN.US,D,20260204,000000,65.84,67.01,61.7798,64.25,3251671,0
+TTAN.US,D,20260205,000000,63.55,67.14,60.57,61.29,3037433,0
+TTAN.US,D,20260206,000000,62.9,65,60.9,63.74,1730292,0
+TTAN.US,D,20260209,000000,63.7,64.981,62.57,62.98,1570406,0
+TTAN.US,D,20260210,000000,63.53,66.145,63.52,64.66,1706251,0
+TTAN.US,D,20260211,000000,63.6,64.66,58.14,60.74,2569222,0
+TTAN.US,D,20260212,000000,61.03,61.58,58.01,61.18,2288491,0
+TTAN.US,D,20260213,000000,61.46,63.735,61,62.74,1848995,0
+TTAN.US,D,20260217,000000,62,62.76,59.6,61,969718,0
+TTAN.US,D,20260218,000000,61,65.4,60.43,64.07,1632739,0