Add files using upload-large-folder tool

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/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/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/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

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

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

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

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

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

@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWLVU.US,D,20251212,000000,10,10.01,9.975,10,6361196,0
+TWLVU.US,D,20251215,000000,10,10,9.98,9.98,86768,0
+TWLVU.US,D,20251216,000000,9.98,9.99,9.97,9.97,74412,0
+TWLVU.US,D,20251217,000000,9.99,9.99,9.97,9.975,34447,0
+TWLVU.US,D,20251218,000000,9.9752,9.9752,9.97,9.97,22149,0
+TWLVU.US,D,20251219,000000,9.98,9.98,9.96,9.96,300444,0
+TWLVU.US,D,20251222,000000,9.97,9.9974,9.97,9.97,420077,0
+TWLVU.US,D,20251223,000000,9.97,9.97,9.97,9.97,1789,0
+TWLVU.US,D,20251229,000000,9.97,9.97,9.97,9.97,448,0
+TWLVU.US,D,20251230,000000,9.96,9.99,9.96,9.99,2244,0
+TWLVU.US,D,20251231,000000,9.97,9.97,9.95,9.95,5657,0
+TWLVU.US,D,20260102,000000,9.95,9.97,9.95,9.965,11997,0
+TWLVU.US,D,20260105,000000,9.96,9.96,9.96,9.96,720,0
+TWLVU.US,D,20260106,000000,9.96,9.99,9.96,9.99,615,0
+TWLVU.US,D,20260107,000000,10.034,10.034,9.98,9.98,898,0
+TWLVU.US,D,20260108,000000,9.985,9.995,9.985,9.995,118001,0
+TWLVU.US,D,20260109,000000,9.99,10.01,9.99,10.01,119695,0
+TWLVU.US,D,20260112,000000,10,10.01,9.99,10.01,5502,0
+TWLVU.US,D,20260113,000000,10.005,10.02,10.005,10.02,12437,0
+TWLVU.US,D,20260114,000000,10.03,10.035,10.03,10.035,1812,0
+TWLVU.US,D,20260115,000000,10.03,10.05,10.03,10.05,6734,0
+TWLVU.US,D,20260116,000000,10.03,10.03,10,10,4612,0
+TWLVU.US,D,20260120,000000,10,10.03,10,10.03,710,0
+TWLVU.US,D,20260121,000000,10.01,10.02,10.01,10.01,7182,0
+TWLVU.US,D,20260122,000000,10.02,10.03,10.01,10.01,80339,0
+TWLVU.US,D,20260123,000000,10.02,10.02,10.02,10.02,50532,0
+TWLVU.US,D,20260126,000000,10.02,10.04,10.02,10.04,50866,0
+TWLVU.US,D,20260127,000000,10.02,10.07,10.02,10.07,1148,0
+TWLVU.US,D,20260202,000000,10.09,10.09,10.09,10.09,310,0
+TWLVU.US,D,20260204,000000,10.1,10.1,10.1,10.1,334,0
+TWLVU.US,D,20260209,000000,10.41,10.41,10.2802,10.3,621,0
+TWLVU.US,D,20260211,000000,10.285,10.328,10.1,10.285,1615,0
+TWLVU.US,D,20260212,000000,10.29,10.29,10.29,10.29,4300,0

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

@@ -0,0 +1,722 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UHG.US,D,20230403,000000,17.34,17.34,13.23,13.63,133753,0
+UHG.US,D,20230404,000000,12.7,13.2004,11.38,12.78,62221,0
+UHG.US,D,20230405,000000,11.65,12.7,11.51,11.99,30404,0
+UHG.US,D,20230406,000000,11.51,12.4,11.13,12.38,37831,0
+UHG.US,D,20230410,000000,11.95,12.36,11.26,12.15,49448,0
+UHG.US,D,20230411,000000,11.87,13.6,11.17,12.26,46055,0
+UHG.US,D,20230412,000000,11.94,13.29,11.5836,12.61,114474,0
+UHG.US,D,20230413,000000,12.4,12.87,11.79,11.79,22424,0
+UHG.US,D,20230414,000000,11.79,12.5989,10.72,11.39,58423,0
+UHG.US,D,20230417,000000,10.97,11.7,10.51,10.9,66793,0
+UHG.US,D,20230418,000000,11.87,12.03,10.83,11.95,99836,0
+UHG.US,D,20230419,000000,11.64,12.78,11.4495,12.75,32063,0
+UHG.US,D,20230420,000000,12.8,14.55,12.2,12.92,81891,0
+UHG.US,D,20230421,000000,13.17,15.05,13,13,56655,0
+UHG.US,D,20230424,000000,13,14.1,12.5,12.5,34733,0
+UHG.US,D,20230425,000000,12.41,12.795,11.96,12.04,9166,0
+UHG.US,D,20230426,000000,12.08,13.23,11.775,12.1,80830,0
+UHG.US,D,20230427,000000,12.13,12.79,11.85,12.4999,5207,0
+UHG.US,D,20230428,000000,11.81,12.5,11.81,12.48,14781,0
+UHG.US,D,20230501,000000,12.38,12.46,12.02,12.02,5935,0
+UHG.US,D,20230502,000000,12.08,12.38,11.14,11.14,19361,0
+UHG.US,D,20230503,000000,10.95,10.99,8.7501,9.4241,52025,0
+UHG.US,D,20230504,000000,9.14,9.85,8.0701,8.57,47090,0
+UHG.US,D,20230505,000000,8.48,8.99,8.1,8.4,22854,0
+UHG.US,D,20230508,000000,8.49,9.9,8.4,9.9,15245,0
+UHG.US,D,20230509,000000,9.6,12.27,8.9,12.27,7828,0
+UHG.US,D,20230510,000000,11.04,11.99,10.6795,11.9,10472,0
+UHG.US,D,20230511,000000,11.41,11.48,10.2,11.48,5029,0
+UHG.US,D,20230512,000000,11.88,12.7,11.76,12.57,8839,0
+UHG.US,D,20230515,000000,12.636,14.4,12.1,14.4,7140,0
+UHG.US,D,20230516,000000,14.99,16,13.5401,14.6,27654,0
+UHG.US,D,20230517,000000,17.73,17.73,13.65,16,9833,0
+UHG.US,D,20230518,000000,14.7,15.95,14.1,14.55,11939,0
+UHG.US,D,20230519,000000,14.35,18.7,14,16.6,16903,0
+UHG.US,D,20230522,000000,16.6,16.6,13.001,13.97,31124,0
+UHG.US,D,20230523,000000,13.14,14,11.43,11.43,22083,0
+UHG.US,D,20230524,000000,13.439,13.439,10.98,11.64,21633,0
+UHG.US,D,20230525,000000,11.64,11.8,10.53,10.53,12306,0
+UHG.US,D,20230526,000000,11.15,11.78,10.46,10.46,17938,0
+UHG.US,D,20230530,000000,11.49,11.95,10.77,10.99,10123,0
+UHG.US,D,20230531,000000,11.037,11.7,10.5526,11.01,14028,0
+UHG.US,D,20230601,000000,10.85,11.8,10.6,11.01,40689,0
+UHG.US,D,20230602,000000,11,12.7,10,11,181473,0
+UHG.US,D,20230605,000000,10.88,11,10.0095,10.75,82775,0
+UHG.US,D,20230606,000000,10.31,11.24,10.31,10.84,67649,0
+UHG.US,D,20230607,000000,10.5,11.3,10.5,10.87,34656,0
+UHG.US,D,20230608,000000,10.6,11.1,10.6,10.99,31218,0
+UHG.US,D,20230609,000000,11.05,11.2446,10.53,11.05,29900,0
+UHG.US,D,20230612,000000,11.15,11.16,10.88,11.05,53340,0
+UHG.US,D,20230613,000000,11.05,11.15,10.81,11.05,56896,0
+UHG.US,D,20230614,000000,11.06,11.17,10.72,10.72,50773,0
+UHG.US,D,20230615,000000,11.23,11.23,10.83,10.83,53388,0
+UHG.US,D,20230616,000000,11.09,11.51,10.82,11.24,380970,0
+UHG.US,D,20230620,000000,10.79,11.24,10.07,10.51,53078,0
+UHG.US,D,20230621,000000,10.39,11.19,10.39,10.78,38046,0
+UHG.US,D,20230622,000000,11.05,11.17,10.885,11.12,41065,0
+UHG.US,D,20230623,000000,11.43,12.12,11.05,11.5,659837,0
+UHG.US,D,20230626,000000,11.14,11.79,10.91,11.79,34660,0
+UHG.US,D,20230627,000000,11.66,12,11,11,44932,0
+UHG.US,D,20230628,000000,11.205,11.64,11.205,11.57,18189,0
+UHG.US,D,20230629,000000,11.69,11.69,11,11.02,36547,0
+UHG.US,D,20230630,000000,10.92,11.42,10.82,11.16,14826,0
+UHG.US,D,20230703,000000,11,11.04,10.64,10.85,11677,0
+UHG.US,D,20230705,000000,11.05,11.05,10.28,10.51,49784,0
+UHG.US,D,20230706,000000,10.7,10.7,9.9605,10.25,22721,0
+UHG.US,D,20230707,000000,10.4,10.97,10.15,10.54,19509,0
+UHG.US,D,20230710,000000,10.24,10.63,10.16,10.55,5087,0
+UHG.US,D,20230711,000000,10.295,10.3,10.12,10.3,8104,0
+UHG.US,D,20230712,000000,10.41,10.95,10.41,10.67,10848,0
+UHG.US,D,20230713,000000,10.96,11.1,10.55,10.78,3694,0
+UHG.US,D,20230714,000000,10.74,11.11,10,11.11,14966,0
+UHG.US,D,20230717,000000,11.39,11.69,11.05,11.68,15340,0
+UHG.US,D,20230718,000000,11.74,12.71,11.2,12.57,10892,0
+UHG.US,D,20230719,000000,12.125,13.82,11.83,12.69,26522,0
+UHG.US,D,20230720,000000,12.89,12.89,11.6,12.29,14303,0
+UHG.US,D,20230721,000000,12.38,13.5,12.38,12.44,32149,0
+UHG.US,D,20230724,000000,12.5,12.98,11.7,12.28,18483,0
+UHG.US,D,20230725,000000,12.08,12.9,11.22,12.29,9039,0
+UHG.US,D,20230726,000000,11.81,12.4,11.73,12.05,8448,0
+UHG.US,D,20230727,000000,11.72,12.1,11.06,12,7252,0
+UHG.US,D,20230728,000000,12.3,12.5,11.4,11.94,11931,0
+UHG.US,D,20230801,000000,10.99,11,10.5614,10.93,11003,0
+UHG.US,D,20230802,000000,10.91,11.01,10.6,10.6,5573,0
+UHG.US,D,20230803,000000,10.77,10.9608,10.5,10.52,2594,0
+UHG.US,D,20230804,000000,10.66,11,10,10,7669,0
+UHG.US,D,20230807,000000,10.655,11.2125,9.3701,9.53,19209,0
+UHG.US,D,20230808,000000,9.79,10.03,9.53,9.53,10514,0
+UHG.US,D,20230809,000000,9.53,9.56,8.54,8.95,25190,0
+UHG.US,D,20230810,000000,9.2734,9.49,8.85,8.86,10342,0
+UHG.US,D,20230811,000000,9.73,9.73,8.35,8.55,10173,0
+UHG.US,D,20230814,000000,10.03,10.03,8.49,8.52,22703,0
+UHG.US,D,20230815,000000,8.47,8.47,7.85,7.85,22036,0
+UHG.US,D,20230816,000000,8.04,8.25,7.58,7.89,63902,0
+UHG.US,D,20230817,000000,7.53,8.23,7.53,7.93,39497,0
+UHG.US,D,20230818,000000,7.92,7.99,7.5301,7.83,16664,0
+UHG.US,D,20230821,000000,7.5,8.42,7.3501,8.2,26740,0
+UHG.US,D,20230822,000000,8.4,8.4,7.625,8.08,12412,0
+UHG.US,D,20230823,000000,8.13,8.63,7.97,8.26,5140,0
+UHG.US,D,20230824,000000,8.01,8.3492,7.9208,8.23,5975,0
+UHG.US,D,20230825,000000,8.19,8.19,7.5,7.83,31590,0
+UHG.US,D,20230828,000000,7.87,8.29,7.7301,7.84,21524,0
+UHG.US,D,20230829,000000,7.84,8.06,7.84,7.99,7337,0
+UHG.US,D,20230830,000000,7.98,8.32,7.8001,7.99,4614,0
+UHG.US,D,20230831,000000,8.04,8.38,7.8101,8.37,46961,0
+UHG.US,D,20230901,000000,8.34,8.92,7.99,8.25,21659,0
+UHG.US,D,20230905,000000,8.15,8.33,8.09,8.13,6438,0
+UHG.US,D,20230906,000000,8.34,8.625,7.4,7.52,9968,0
+UHG.US,D,20230907,000000,7.56,7.5699,7.13,7.13,25688,0
+UHG.US,D,20230908,000000,7.33,7.3997,6.99,7,14973,0
+UHG.US,D,20230911,000000,7.02,7.42,6.65,6.73,36012,0
+UHG.US,D,20230912,000000,6.91,7.43,6.57,6.59,16534,0
+UHG.US,D,20230913,000000,6.7462,6.7462,5.91,5.91,35979,0
+UHG.US,D,20230914,000000,5.91,6.25,5.91,6.105,45648,0
+UHG.US,D,20230915,000000,6.1,6.52,5.84,5.84,160725,0
+UHG.US,D,20230918,000000,5.95,6.7332,5.95,6.13,40419,0
+UHG.US,D,20230919,000000,6.14,6.3139,6.1,6.22,13623,0
+UHG.US,D,20230920,000000,6.49,6.5,6.157,6.3,7736,0
+UHG.US,D,20230921,000000,6.24,6.5802,5.85,6.04,57073,0
+UHG.US,D,20230922,000000,5.99,6.0726,5.85,5.86,9393,0
+UHG.US,D,20230925,000000,5.88,6.33,5.7938,6.12,23339,0
+UHG.US,D,20230926,000000,6.2,6.38,6.124,6.27,5326,0
+UHG.US,D,20230927,000000,6.46,6.97,6.3001,6.33,50999,0
+UHG.US,D,20230928,000000,6.3,6.5515,6.25,6.42,9211,0
+UHG.US,D,20230929,000000,6.6,6.68,5.6,5.6,58332,0
+UHG.US,D,20231002,000000,5.67,5.67,4.79,5.23,44240,0
+UHG.US,D,20231003,000000,5.25,5.35,5.055,5.27,9427,0
+UHG.US,D,20231004,000000,5.63,5.7199,5.16,5.61,44259,0
+UHG.US,D,20231005,000000,5.69,5.97,5.5001,5.68,16540,0
+UHG.US,D,20231006,000000,5.77,6.39,5.6,6.26,11308,0
+UHG.US,D,20231009,000000,6.22,6.22,5.83,5.93,8734,0
+UHG.US,D,20231010,000000,5.6,6.5325,5.6,6.05,29649,0
+UHG.US,D,20231011,000000,6.35,6.35,6.05,6.05,2462,0
+UHG.US,D,20231012,000000,5.99,6.08,5.8991,5.96,4460,0
+UHG.US,D,20231013,000000,6.18,6.18,5.5,5.74,7677,0
+UHG.US,D,20231016,000000,5.87,6.13,5.87,5.91,4676,0
+UHG.US,D,20231017,000000,5.95,6.9358,5.5,6.58,192215,0
+UHG.US,D,20231018,000000,6.79,6.85,6.6,6.82,57002,0
+UHG.US,D,20231019,000000,6.935,7.2299,6.75,6.75,47147,0
+UHG.US,D,20231020,000000,6.76,7.33,6.76,7.11,16452,0
+UHG.US,D,20231023,000000,7.46,7.67,6.6,6.62,80496,0
+UHG.US,D,20231024,000000,6.62,7.305,6.62,6.93,13379,0
+UHG.US,D,20231025,000000,7.09,7.09,6.41,6.47,104157,0
+UHG.US,D,20231026,000000,6.5,6.7,6.1337,6.21,18449,0
+UHG.US,D,20231027,000000,6.12,6.4,6.12,6.26,6443,0
+UHG.US,D,20231030,000000,6.23,6.59,6.23,6.59,7892,0
+UHG.US,D,20231031,000000,6.54,6.7701,6.54,6.7,8653,0
+UHG.US,D,20231101,000000,6.9,6.95,6.535,6.6,9506,0
+UHG.US,D,20231102,000000,6.64,7.35,6.64,6.86,33273,0
+UHG.US,D,20231103,000000,6.99,7.75,6.84,7.19,43502,0
+UHG.US,D,20231106,000000,7,7.13,6.815,6.82,12877,0
+UHG.US,D,20231107,000000,6.71,7.34,6.71,6.91,13460,0
+UHG.US,D,20231108,000000,7,7.36,6.8201,6.99,16404,0
+UHG.US,D,20231109,000000,6.83,6.83,6.52,6.66,7234,0
+UHG.US,D,20231110,000000,6.66,6.8,6.57,6.76,8957,0
+UHG.US,D,20231113,000000,6.8,7.01,6.6,6.98,25480,0
+UHG.US,D,20231114,000000,6.97,8.23,6.97,7.68,129093,0
+UHG.US,D,20231115,000000,7.51,7.93,7.51,7.69,14073,0
+UHG.US,D,20231116,000000,7.76,7.8901,7.01,7.18,5875,0
+UHG.US,D,20231117,000000,7.25,7.6765,6.98,7.4,35384,0
+UHG.US,D,20231120,000000,7.44,7.59,6.75,7.59,16704,0
+UHG.US,D,20231121,000000,7.29,7.7214,7.29,7.55,13029,0
+UHG.US,D,20231122,000000,7.54,7.9484,7.54,7.71,4532,0
+UHG.US,D,20231124,000000,7.7,7.89,7.6601,7.88,4389,0
+UHG.US,D,20231127,000000,7.92,7.98,7.3,7.43,65476,0
+UHG.US,D,20231128,000000,7.56,7.9099,7.32,7.37,16773,0
+UHG.US,D,20231129,000000,7.4,7.89,7.4,7.72,21378,0
+UHG.US,D,20231130,000000,7.79,8,7.4559,7.76,35651,0
+UHG.US,D,20231201,000000,7.84,8,7.82,7.84,22409,0
+UHG.US,D,20231204,000000,7.7601,7.91,7.56,7.78,5027,0
+UHG.US,D,20231205,000000,7.45,7.5,7.1682,7.47,9925,0
+UHG.US,D,20231206,000000,7.48,7.48,6.67,6.87,31795,0
+UHG.US,D,20231207,000000,6.55,7.0211,6.52,7.02,21408,0
+UHG.US,D,20231208,000000,7,7,6.54,6.79,7929,0
+UHG.US,D,20231211,000000,6.9725,6.9725,6.56,6.75,30445,0
+UHG.US,D,20231212,000000,6.75,6.75,6.59,6.59,9178,0
+UHG.US,D,20231213,000000,6.63,7.12,6.52,7.09,12571,0
+UHG.US,D,20231214,000000,7.17,7.56,6.9615,7.18,22110,0
+UHG.US,D,20231215,000000,7.25,7.52,6.9001,7.22,55119,0
+UHG.US,D,20231218,000000,7.24,7.24,6.76,6.89,10070,0
+UHG.US,D,20231219,000000,6.95,7.23,6.815,7.14,17111,0
+UHG.US,D,20231220,000000,7.249,7.51,7.24,7.49,118861,0
+UHG.US,D,20231221,000000,7.45,7.7499,7.45,7.7,33171,0
+UHG.US,D,20231222,000000,7.68,8.63,7.6601,8.31,116006,0
+UHG.US,D,20231226,000000,8.25,8.63,8.21,8.3,65337,0
+UHG.US,D,20231227,000000,8.13,8.8,8.1,8.24,63511,0
+UHG.US,D,20231228,000000,8.37,8.68,8.24,8.39,33838,0
+UHG.US,D,20231229,000000,9.31,9.48,8.3501,8.43,68067,0
+UHG.US,D,20240102,000000,9.02,9.3578,8.4501,8.83,19175,0
+UHG.US,D,20240103,000000,8.93,9.09,8.77,8.92,64477,0
+UHG.US,D,20240104,000000,8.91,9.13,8.58,8.71,33435,0
+UHG.US,D,20240105,000000,8.87,8.89,8.38,8.79,22844,0
+UHG.US,D,20240108,000000,8.84,8.8976,8.31,8.48,17452,0
+UHG.US,D,20240109,000000,8.865,8.865,8.48,8.52,7624,0
+UHG.US,D,20240110,000000,8.83,9.08,8.62,8.91,17574,0
+UHG.US,D,20240111,000000,8.99,8.99,7.77,8.15,26433,0
+UHG.US,D,20240112,000000,8.21,8.2576,7.9501,8.05,23754,0
+UHG.US,D,20240116,000000,7.785,8.1264,7.0285,8,20797,0
+UHG.US,D,20240117,000000,8.03,8.23,7.7774,8.02,14074,0
+UHG.US,D,20240118,000000,8.11,8.11,7.76,7.83,5363,0
+UHG.US,D,20240119,000000,8.04,8.26,7.88,8.23,5511,0
+UHG.US,D,20240122,000000,8.13,8.19,7.81,8.16,4350,0
+UHG.US,D,20240123,000000,7.98,8.06,7.77,7.81,4956,0
+UHG.US,D,20240124,000000,8.33,8.33,7.87,8.12,10018,0
+UHG.US,D,20240125,000000,8.14,8.5,8.01,8.11,5867,0
+UHG.US,D,20240126,000000,7.99,8.52,7.99,8.17,5932,0
+UHG.US,D,20240129,000000,8.25,8.25,7.75,7.97,5073,0
+UHG.US,D,20240130,000000,8,8.3,7.73,7.73,18395,0
+UHG.US,D,20240131,000000,7.7301,8.04,7.52,7.52,8575,0
+UHG.US,D,20240201,000000,7.71,7.85,7.5,7.85,4646,0
+UHG.US,D,20240202,000000,7.59,8.13,7.0801,7.44,24297,0
+UHG.US,D,20240205,000000,7.31,7.63,6.8712,7.11,5165,0
+UHG.US,D,20240206,000000,7.07,7.55,6.6001,7.55,18033,0
+UHG.US,D,20240207,000000,7.31,7.31,6.8501,7.02,12662,0
+UHG.US,D,20240208,000000,6.89,7.35,6.89,7.35,7492,0
+UHG.US,D,20240209,000000,7.8291,7.8291,7.4001,7.41,5795,0
+UHG.US,D,20240212,000000,7.63,7.674,7.0681,7.17,14126,0
+UHG.US,D,20240213,000000,7,7.32,6.92,6.92,21373,0
+UHG.US,D,20240214,000000,6.91,7.18,6.76,7.18,5878,0
+UHG.US,D,20240215,000000,7.21,7.21,6.85,6.86,11943,0
+UHG.US,D,20240216,000000,6.92,7.7,6.7,6.96,11132,0
+UHG.US,D,20240220,000000,6.96,7.53,6.74,6.84,22281,0
+UHG.US,D,20240221,000000,6.85,7.3238,6.53,6.9,11749,0
+UHG.US,D,20240222,000000,6.69,7.22,6.6125,7.22,8797,0
+UHG.US,D,20240223,000000,7.04,7.5,7.04,7.11,6924,0
+UHG.US,D,20240226,000000,7.05,7.5,7.04,7.16,3982,0
+UHG.US,D,20240227,000000,7.05,7.275,6.83,6.91,4892,0
+UHG.US,D,20240228,000000,6.7,7.08,6.7,6.9,8805,0
+UHG.US,D,20240229,000000,7.23,7.23,6.95,6.98,4661,0
+UHG.US,D,20240301,000000,7.3434,7.3434,6.9701,7.07,8489,0
+UHG.US,D,20240304,000000,7.0386,7.2699,7.01,7.01,10935,0
+UHG.US,D,20240305,000000,6.98,7.1373,6.98,6.98,5408,0
+UHG.US,D,20240306,000000,7.24,7.24,6.8501,7.09,5773,0
+UHG.US,D,20240307,000000,6.7002,7.02,6.7002,6.97,11675,0
+UHG.US,D,20240308,000000,6.97,7.16,6.54,7.07,9009,0
+UHG.US,D,20240311,000000,7.1,7.27,6.77,7,12588,0
+UHG.US,D,20240312,000000,6.88,7.43,6.87,7.24,15526,0
+UHG.US,D,20240313,000000,7.46,7.48,7.02,7.46,9831,0
+UHG.US,D,20240314,000000,7.23,7.23,6.75,6.82,12741,0
+UHG.US,D,20240315,000000,6.75,6.94,6.75,6.94,20835,0
+UHG.US,D,20240318,000000,6.87,7.23,6.76,6.84,16506,0
+UHG.US,D,20240319,000000,6.75,7.3634,6.75,6.85,4514,0
+UHG.US,D,20240320,000000,6.95,7.205,6.95,7.06,3876,0
+UHG.US,D,20240321,000000,7.31,7.31,6.95,7.28,5199,0
+UHG.US,D,20240322,000000,7,7.3296,6.9501,6.96,4839,0
+UHG.US,D,20240325,000000,7.18,7.18,6.64,6.64,18331,0
+UHG.US,D,20240326,000000,6.84,7,6.6501,6.73,16669,0
+UHG.US,D,20240327,000000,6.99,7.22,6.99,7.21,18814,0
+UHG.US,D,20240328,000000,7.16,7.65,6.99,6.99,17630,0
+UHG.US,D,20240401,000000,6.98,7.1,6.77,6.8,10960,0
+UHG.US,D,20240402,000000,6.61,7.1032,6.54,6.79,7432,0
+UHG.US,D,20240403,000000,6.66,6.98,6.5501,6.71,19613,0
+UHG.US,D,20240404,000000,6.71,6.88,6.71,6.75,7942,0
+UHG.US,D,20240405,000000,6.95,7.23,6.916,7.01,10159,0
+UHG.US,D,20240408,000000,7.64,7.64,6.89,6.91,69301,0
+UHG.US,D,20240409,000000,7.01,7.25,6.89,7.25,13913,0
+UHG.US,D,20240410,000000,7.24,7.24,7,7.1,5807,0
+UHG.US,D,20240411,000000,7,7.1,6.4,6.58,64064,0
+UHG.US,D,20240412,000000,6.39,6.39,6.01,6.01,28566,0
+UHG.US,D,20240415,000000,6,6.47,6,6.41,173254,0
+UHG.US,D,20240416,000000,6.29,6.62,6.27,6.27,13525,0
+UHG.US,D,20240417,000000,6.4,6.4,6.2801,6.39,15069,0
+UHG.US,D,20240418,000000,6.43,6.43,6.31,6.31,27610,0
+UHG.US,D,20240419,000000,6.3,6.48,6.28,6.35,13918,0
+UHG.US,D,20240422,000000,6.4,6.5,6.374,6.41,23017,0
+UHG.US,D,20240423,000000,6.48,6.49,6.25,6.35,126942,0
+UHG.US,D,20240424,000000,6.27,6.4,6.25,6.33,167007,0
+UHG.US,D,20240425,000000,6.25,6.4,6.25,6.4,4773,0
+UHG.US,D,20240426,000000,6.59,6.75,6.45,6.69,4027,0
+UHG.US,D,20240429,000000,6.73,6.85,6.51,6.69,15702,0
+UHG.US,D,20240430,000000,6.75,6.75,6.6102,6.68,30431,0
+UHG.US,D,20240501,000000,6.68,6.9936,6.68,6.84,4480,0
+UHG.US,D,20240502,000000,6.86,6.95,6.75,6.76,28649,0
+UHG.US,D,20240503,000000,6.79,7.12,6.79,6.92,7554,0
+UHG.US,D,20240506,000000,6.77,6.9288,6.77,6.81,5039,0
+UHG.US,D,20240507,000000,6.8323,6.95,6.82,6.82,9280,0
+UHG.US,D,20240508,000000,6.84,6.84,6.59,6.71,97182,0
+UHG.US,D,20240509,000000,6.66,6.75,6.43,6.75,47691,0
+UHG.US,D,20240510,000000,6.67,6.84,6.59,6.8,7905,0
+UHG.US,D,20240513,000000,6.72,6.72,6.5007,6.55,4022,0
+UHG.US,D,20240514,000000,6.55,6.6,6.2201,6.36,46750,0
+UHG.US,D,20240515,000000,6.4,6.4,5.89,5.93,71455,0
+UHG.US,D,20240516,000000,6.1,6.2499,5.93,6.01,21602,0
+UHG.US,D,20240517,000000,6.08,6.4224,5.5,5.76,55068,0
+UHG.US,D,20240520,000000,5.67,5.67,5.24,5.25,47398,0
+UHG.US,D,20240521,000000,5.25,5.82,5.12,5.61,51604,0
+UHG.US,D,20240522,000000,5.65,5.84,5.5674,5.76,14798,0
+UHG.US,D,20240523,000000,5.68,5.77,5.24,5.26,23753,0
+UHG.US,D,20240524,000000,5.19,5.445,5.1206,5.38,10998,0
+UHG.US,D,20240528,000000,5.54,5.6,5.38,5.38,10496,0
+UHG.US,D,20240529,000000,5.35,5.39,5.2101,5.3,10798,0
+UHG.US,D,20240530,000000,5.35,5.44,5.1733,5.36,7005,0
+UHG.US,D,20240531,000000,5.39,5.6,5.39,5.55,9550,0
+UHG.US,D,20240603,000000,5.61,5.7,5.55,5.68,7259,0
+UHG.US,D,20240604,000000,5.7,5.7,5.5001,5.62,5978,0
+UHG.US,D,20240605,000000,5.705,5.93,5.66,5.84,14508,0
+UHG.US,D,20240606,000000,5.977,5.98,5.84,5.95,7294,0
+UHG.US,D,20240607,000000,5.9146,6,5.68,5.82,6246,0
+UHG.US,D,20240610,000000,5.89,6,5.78,5.83,8155,0
+UHG.US,D,20240611,000000,5.83,5.91,5.45,5.73,20875,0
+UHG.US,D,20240612,000000,6.23,6.94,6.0101,6.54,50721,0
+UHG.US,D,20240613,000000,6.78,7.8,6.61,7.21,70763,0
+UHG.US,D,20240614,000000,7.05,7.4499,7,7.06,16137,0
+UHG.US,D,20240617,000000,7.13,7.7399,6.1,6.84,26220,0
+UHG.US,D,20240618,000000,7.15,7.4244,5.91,5.96,24067,0
+UHG.US,D,20240620,000000,5.94,6.78,5.935,6.12,22698,0
+UHG.US,D,20240621,000000,5.94,6.3162,5.78,5.78,24239,0
+UHG.US,D,20240624,000000,5.91,6.09,5.09,5.45,47725,0
+UHG.US,D,20240625,000000,5.45,5.93,5.45,5.72,17350,0
+UHG.US,D,20240626,000000,5.75,6.39,5.75,6.28,9722,0
+UHG.US,D,20240627,000000,6.25,6.6,6,6.3,11935,0
+UHG.US,D,20240628,000000,6.5,6.51,5.69,5.69,143052,0
+UHG.US,D,20240701,000000,5.67,6.31,5.51,5.71,19669,0
+UHG.US,D,20240702,000000,5.55,6.15,5.55,5.87,15157,0
+UHG.US,D,20240703,000000,5.8122,6.15,5.5601,5.8,18694,0
+UHG.US,D,20240705,000000,5.6,6.03,5.58,5.63,29347,0
+UHG.US,D,20240708,000000,5.73,6.15,5.5,6.14,25120,0
+UHG.US,D,20240709,000000,5.8201,6.1385,5.8201,5.92,7771,0
+UHG.US,D,20240710,000000,6.1,6.15,6.01,6.13,35172,0
+UHG.US,D,20240711,000000,6.12,6.35,6.12,6.33,56274,0
+UHG.US,D,20240712,000000,6.35,6.35,6.2,6.35,35908,0
+UHG.US,D,20240715,000000,6.35,6.4,6.167,6.4,21387,0
+UHG.US,D,20240716,000000,6.4,6.415,6.19,6.39,64302,0
+UHG.US,D,20240717,000000,6.24,6.5,6.19,6.34,31948,0
+UHG.US,D,20240718,000000,6.4664,6.4664,6.2,6.2,17238,0
+UHG.US,D,20240719,000000,6.32,6.4457,6.29,6.42,29852,0
+UHG.US,D,20240722,000000,6.5,6.5,6.1743,6.26,7548,0
+UHG.US,D,20240723,000000,6.49,6.49,6.2992,6.39,38212,0
+UHG.US,D,20240724,000000,6.37,6.4,6.08,6.08,15348,0
+UHG.US,D,20240725,000000,6,6.14,5.9,6.14,11547,0
+UHG.US,D,20240726,000000,6.27,6.2952,5.77,5.77,31827,0
+UHG.US,D,20240729,000000,5.76,5.92,5.68,5.85,22168,0
+UHG.US,D,20240730,000000,5.87,6.0886,5.76,5.99,8348,0
+UHG.US,D,20240731,000000,5.86,6.3902,5.6501,6.21,25977,0
+UHG.US,D,20240801,000000,6.35,6.35,6.04,6.11,10660,0
+UHG.US,D,20240802,000000,6.19,6.19,5.67,5.68,11569,0
+UHG.US,D,20240805,000000,5.56,6.36,5.5001,5.6,26457,0
+UHG.US,D,20240806,000000,5.6,5.8,5.6,5.75,11166,0
+UHG.US,D,20240807,000000,5.65,6.0303,5.6305,5.75,19552,0
+UHG.US,D,20240808,000000,6.2,6.2,5.7,5.96,6123,0
+UHG.US,D,20240809,000000,6.035,6.035,5.71,5.71,7189,0
+UHG.US,D,20240812,000000,5.7,5.97,5.7,5.71,7966,0
+UHG.US,D,20240813,000000,5.715,5.75,5.58,5.75,4474,0
+UHG.US,D,20240814,000000,5.79,6.2,5.7501,6.1,20592,0
+UHG.US,D,20240815,000000,6.03,6.4,6.02,6.18,21829,0
+UHG.US,D,20240816,000000,6.17,6.2479,5.99,6.2,6793,0
+UHG.US,D,20240819,000000,6.06,6.29,6.06,6.2,8390,0
+UHG.US,D,20240820,000000,6.115,6.2,6.07,6.07,3116,0
+UHG.US,D,20240821,000000,6.2,6.34,6.144,6.22,4913,0
+UHG.US,D,20240822,000000,6.13,6.22,6.05,6.05,5294,0
+UHG.US,D,20240823,000000,6.114,6.35,6.06,6.27,54328,0
+UHG.US,D,20240826,000000,6.3375,6.69,6.255,6.43,59420,0
+UHG.US,D,20240827,000000,6.4001,6.5,6.27,6.27,5799,0
+UHG.US,D,20240828,000000,6.03,6.0441,5.682,5.86,9903,0
+UHG.US,D,20240829,000000,5.8911,6.05,5.89,6.05,18128,0
+UHG.US,D,20240830,000000,6.08,6.09,6.08,6.09,2138,0
+UHG.US,D,20240903,000000,5.99,6.01,5.7401,5.8,6308,0
+UHG.US,D,20240904,000000,5.72,6.14,5.59,6.14,11836,0
+UHG.US,D,20240905,000000,6.05,6.24,5.9105,5.92,7628,0
+UHG.US,D,20240906,000000,5.8,5.83,5.6,5.65,20444,0
+UHG.US,D,20240909,000000,5.6,5.925,5.37,5.46,34673,0
+UHG.US,D,20240910,000000,5.34,5.47,5.1,5.3,25192,0
+UHG.US,D,20240911,000000,5.3,5.3522,5.1011,5.19,18187,0
+UHG.US,D,20240912,000000,5.54,5.59,5.15,5.17,28103,0
+UHG.US,D,20240913,000000,5.3,5.89,5.17,5.39,120456,0
+UHG.US,D,20240916,000000,5.45,5.85,5.2,5.4,151168,0
+UHG.US,D,20240917,000000,5.4101,5.53,5.2401,5.34,24632,0
+UHG.US,D,20240918,000000,5.26,5.51,5.25,5.51,44068,0
+UHG.US,D,20240919,000000,5.51,5.95,5.32,5.6,104993,0
+UHG.US,D,20240920,000000,5.59,5.7,5.26,5.62,134226,0
+UHG.US,D,20240923,000000,5.68,5.7,5.35,5.7,22453,0
+UHG.US,D,20240924,000000,5.3089,6.135,5.3089,6.1,27721,0
+UHG.US,D,20240925,000000,6.0876,6.0876,5.42,5.57,42653,0
+UHG.US,D,20240926,000000,6.1,6.5761,6.04,6.16,158355,0
+UHG.US,D,20240927,000000,6.25,6.4897,6.14,6.35,157102,0
+UHG.US,D,20240930,000000,6.4,6.54,5.97,6.14,88430,0
+UHG.US,D,20241001,000000,6.2,6.38,6.11,6.13,22289,0
+UHG.US,D,20241002,000000,6.2,6.3425,5.92,6.27,55704,0
+UHG.US,D,20241003,000000,6.18,6.25,6.06,6.12,20934,0
+UHG.US,D,20241004,000000,6.11,6.2,5.9,6,59725,0
+UHG.US,D,20241007,000000,5.99,5.99,5.64,5.64,38642,0
+UHG.US,D,20241008,000000,5.73,5.77,5.4,5.52,18632,0
+UHG.US,D,20241009,000000,5.51,5.8,5.51,5.55,21366,0
+UHG.US,D,20241010,000000,5.42,5.73,5.42,5.64,11999,0
+UHG.US,D,20241011,000000,5.846,5.85,5.65,5.75,13486,0
+UHG.US,D,20241014,000000,5.75,5.8,5.62,5.8,5618,0
+UHG.US,D,20241015,000000,5.7,5.82,5.7,5.82,8161,0
+UHG.US,D,20241016,000000,5.89,6.13,5.855,6.03,23784,0
+UHG.US,D,20241017,000000,5.98,6.05,5.805,5.96,20139,0
+UHG.US,D,20241018,000000,5.97,6,5.71,5.76,10424,0
+UHG.US,D,20241021,000000,5.75,5.82,5.56,5.56,5443,0
+UHG.US,D,20241022,000000,5.48,5.66,5.25,5.37,15319,0
+UHG.US,D,20241023,000000,5.26,5.51,5.2,5.51,27856,0
+UHG.US,D,20241024,000000,5.5,5.64,5.411,5.64,7645,0
+UHG.US,D,20241025,000000,5.5974,5.79,5.59,5.59,16877,0
+UHG.US,D,20241028,000000,5.53,5.67,5.44,5.64,12895,0
+UHG.US,D,20241029,000000,5.46,5.75,5.39,5.66,20424,0
+UHG.US,D,20241030,000000,5.49,5.76,5.41,5.59,17922,0
+UHG.US,D,20241031,000000,5.44,5.895,5.39,5.39,33677,0
+UHG.US,D,20241101,000000,5.5361,6,5.4301,5.81,28157,0
+UHG.US,D,20241104,000000,5.68,5.87,5.51,5.77,26242,0
+UHG.US,D,20241105,000000,5.65,6.23,5.65,5.89,40292,0
+UHG.US,D,20241106,000000,5.97,6.17,5.8501,6,52825,0
+UHG.US,D,20241107,000000,6,6.33,5.9,6.08,35617,0
+UHG.US,D,20241108,000000,5.96,6.4,5.8523,6.34,23995,0
+UHG.US,D,20241111,000000,6.4,6.93,6.1151,6.93,50194,0
+UHG.US,D,20241112,000000,6.78,6.84,6.27,6.54,44418,0
+UHG.US,D,20241113,000000,6.49,6.88,6.37,6.37,36022,0
+UHG.US,D,20241114,000000,6.37,6.37,6.225,6.26,12178,0
+UHG.US,D,20241115,000000,6.3,6.4,6.085,6.17,23864,0
+UHG.US,D,20241118,000000,6.06,6.4,5.8175,6.18,31251,0
+UHG.US,D,20241119,000000,6.18,6.69,5.94,6.69,13191,0
+UHG.US,D,20241120,000000,6.495,6.495,6.21,6.235,20967,0
+UHG.US,D,20241121,000000,6.2,6.515,5.935,6.04,20191,0
+UHG.US,D,20241122,000000,5.9,6.1,5.81,6.1,12688,0
+UHG.US,D,20241125,000000,5.9562,6.033,5.86,5.86,10298,0
+UHG.US,D,20241126,000000,5.89,6.36,5.75,6.11,22264,0
+UHG.US,D,20241127,000000,6.18,6.4,6,6.12,47472,0
+UHG.US,D,20241129,000000,6.3,6.54,6.06,6.38,12839,0
+UHG.US,D,20241202,000000,6.26,6.304,6.05,6.07,22095,0
+UHG.US,D,20241203,000000,6.075,6.35,5.91,6.05,9757,0
+UHG.US,D,20241204,000000,6.23,6.23,5.8704,6.19,14969,0
+UHG.US,D,20241205,000000,6.0429,6.18,5.93,6.1,17591,0
+UHG.US,D,20241206,000000,5.14,5.15,4.66,4.89,480068,0
+UHG.US,D,20241209,000000,4.94,4.96,4.43,4.48,257407,0
+UHG.US,D,20241210,000000,4.49,4.68,4.165,4.2,114974,0
+UHG.US,D,20241211,000000,4.44,4.48,4.05,4.41,74889,0
+UHG.US,D,20241212,000000,4.45,4.61,4.38,4.42,59562,0
+UHG.US,D,20241213,000000,4.57,4.64,4.27,4.46,82212,0
+UHG.US,D,20241216,000000,4.67,4.76,4.47,4.6,117265,0
+UHG.US,D,20241217,000000,4.62,4.728,4.315,4.42,66604,0
+UHG.US,D,20241218,000000,4.47,4.47,4.01,4.05,49420,0
+UHG.US,D,20241219,000000,4.1,4.235,4.0559,4.16,27358,0
+UHG.US,D,20241220,000000,4.11,4.35,4.11,4.18,83072,0
+UHG.US,D,20241223,000000,4.19,4.39,4.13,4.23,74282,0
+UHG.US,D,20241224,000000,4.3,4.51,4.25,4.32,15383,0
+UHG.US,D,20241226,000000,4.32,4.57,4.3,4.47,94490,0
+UHG.US,D,20241227,000000,4.43,4.43,4.11,4.33,22880,0
+UHG.US,D,20241230,000000,4.2,4.4,4.2,4.34,25754,0
+UHG.US,D,20241231,000000,4.38,4.4,4.105,4.23,35753,0
+UHG.US,D,20250102,000000,4.28,4.28,4.1,4.125,25128,0
+UHG.US,D,20250103,000000,4.14,4.145,4.07,4.08,24753,0
+UHG.US,D,20250106,000000,4.1,4.2999,4.1,4.18,33270,0
+UHG.US,D,20250107,000000,4.26,4.35,4.05,4.08,38761,0
+UHG.US,D,20250108,000000,4.06,4.0815,3.77,3.85,55872,0
+UHG.US,D,20250110,000000,3.91,4.25,3.8,4.13,165538,0
+UHG.US,D,20250113,000000,4.15,4.1899,4.0001,4.12,29788,0
+UHG.US,D,20250114,000000,4.17,4.24,4.08,4.08,11555,0
+UHG.US,D,20250115,000000,4.259,4.5,4.23,4.46,116604,0
+UHG.US,D,20250116,000000,4.39,4.62,4.325,4.49,137971,0
+UHG.US,D,20250117,000000,4.51,4.661,4.4262,4.5,135345,0
+UHG.US,D,20250121,000000,4.6,4.65,4.36,4.5,126015,0
+UHG.US,D,20250122,000000,4.44,4.6,4.37,4.42,29342,0
+UHG.US,D,20250123,000000,4.4,4.6,4.4,4.5,73725,0
+UHG.US,D,20250124,000000,4.485,4.51,4.37,4.38,258188,0
+UHG.US,D,20250127,000000,4.36,4.455,4.2,4.29,41486,0
+UHG.US,D,20250128,000000,4.31,4.31,4.11,4.22,28038,0
+UHG.US,D,20250129,000000,4.25,4.45,4.155,4.38,72958,0
+UHG.US,D,20250130,000000,4.43,4.58,4.28,4.46,93001,0
+UHG.US,D,20250131,000000,4.81,4.81,4.11,4.15,49477,0
+UHG.US,D,20250203,000000,4.15,4.235,4.01,4.1,44999,0
+UHG.US,D,20250204,000000,4.01,4.19,4,4.16,35307,0
+UHG.US,D,20250205,000000,4.18,4.18,4.01,4.03,33869,0
+UHG.US,D,20250206,000000,4.05,4.2585,4.05,4.19,30050,0
+UHG.US,D,20250207,000000,4.25,4.3999,4.1,4.1,42855,0
+UHG.US,D,20250210,000000,4.19,4.41,4.05,4.27,37472,0
+UHG.US,D,20250211,000000,4.19,4.3,4.06,4.27,28500,0
+UHG.US,D,20250212,000000,4.21,4.29,4.185,4.2,61290,0
+UHG.US,D,20250213,000000,4.24,4.315,4.06,4.24,33743,0
+UHG.US,D,20250214,000000,4.25,4.25,4,4.09,51502,0
+UHG.US,D,20250218,000000,4.1141,4.2671,4.09,4.21,27249,0
+UHG.US,D,20250219,000000,4.11,4.21,4.06,4.09,51250,0
+UHG.US,D,20250220,000000,4.02,4.0501,3.77,3.87,102888,0
+UHG.US,D,20250221,000000,3.94,3.94,3.66,3.71,43780,0
+UHG.US,D,20250224,000000,3.79,3.79,3.56,3.78,52458,0
+UHG.US,D,20250225,000000,3.78,3.9,3.7,3.8,26807,0
+UHG.US,D,20250226,000000,3.85,3.94,3.76,3.81,35396,0
+UHG.US,D,20250227,000000,3.81,3.81,3.54,3.59,58636,0
+UHG.US,D,20250228,000000,3.6,3.72,3.54,3.72,26849,0
+UHG.US,D,20250303,000000,3.75,3.75,3.35,3.35,36737,0
+UHG.US,D,20250304,000000,3.31,3.5,3.2401,3.32,40460,0
+UHG.US,D,20250305,000000,3.32,3.9899,3.32,3.86,86046,0
+UHG.US,D,20250306,000000,3.8,3.83,3.56,3.61,22488,0
+UHG.US,D,20250307,000000,3.75,4.02,3.485,3.87,39046,0
+UHG.US,D,20250310,000000,3.79,3.83,3.43,3.77,54430,0
+UHG.US,D,20250311,000000,3.71,3.71,3.48,3.57,45033,0
+UHG.US,D,20250312,000000,3.79,3.79,3.355,3.38,29208,0
+UHG.US,D,20250313,000000,3.33,3.6,3.27,3.28,73382,0
+UHG.US,D,20250314,000000,3.36,3.38,3.1437,3.36,76507,0
+UHG.US,D,20250317,000000,3.5124,3.52,3.2703,3.31,65202,0
+UHG.US,D,20250318,000000,3.29,3.54,3.21,3.45,67761,0
+UHG.US,D,20250319,000000,3.4,3.805,3.4,3.61,86761,0
+UHG.US,D,20250320,000000,3.6,3.78,3.54,3.58,52670,0
+UHG.US,D,20250321,000000,3.52,3.74,3.22,3.39,745255,0
+UHG.US,D,20250324,000000,3.49,3.66,2.98,3.09,157899,0
+UHG.US,D,20250325,000000,3.11,3.295,2.8,2.95,199327,0
+UHG.US,D,20250326,000000,2.97,3.1499,2.89,3.14,68724,0
+UHG.US,D,20250327,000000,3.14,3.14,3,3.02,26252,0
+UHG.US,D,20250328,000000,2.99,3.0985,2.84,2.86,35851,0
+UHG.US,D,20250331,000000,2.84,2.96,2.67,2.8,96605,0
+UHG.US,D,20250401,000000,2.87,3.02,2.75,2.85,96158,0
+UHG.US,D,20250402,000000,2.79,2.91,2.79,2.91,19904,0
+UHG.US,D,20250403,000000,2.71,2.97,2.66,2.77,46510,0
+UHG.US,D,20250404,000000,2.69,2.9,2.66,2.73,59811,0
+UHG.US,D,20250407,000000,2.68,2.9485,2.64,2.73,30941,0
+UHG.US,D,20250408,000000,2.8,2.8114,2.4,2.49,67577,0
+UHG.US,D,20250409,000000,2.575,2.81,2.4,2.67,49212,0
+UHG.US,D,20250410,000000,2.63,2.68,2.55,2.55,12698,0
+UHG.US,D,20250411,000000,2.59,2.59,2.34,2.46,102882,0
+UHG.US,D,20250414,000000,2.54,2.54,2.23,2.35,73113,0
+UHG.US,D,20250415,000000,2.35,2.44,2.13,2.34,228778,0
+UHG.US,D,20250416,000000,2.31,2.31,2.07,2.16,123679,0
+UHG.US,D,20250417,000000,2.12,2.29,1.98,2.09,147604,0
+UHG.US,D,20250421,000000,2.04,2.3,2.03,2.24,66178,0
+UHG.US,D,20250422,000000,2.3,2.49,2.1,2.12,145869,0
+UHG.US,D,20250423,000000,2.19,2.32,1.96,2.07,222608,0
+UHG.US,D,20250424,000000,2.09,2.3,1.99,2.27,214288,0
+UHG.US,D,20250425,000000,2.22,2.25,2.012,2.14,66740,0
+UHG.US,D,20250428,000000,2.13,2.13,1.945,2.05,72496,0
+UHG.US,D,20250429,000000,2.07,2.08,1.95,2.04,51396,0
+UHG.US,D,20250430,000000,2.02,2.025,1.95,1.95,39538,0
+UHG.US,D,20250501,000000,1.97,2.02,1.89,1.91,128657,0
+UHG.US,D,20250502,000000,1.93,2.15,1.9,2.01,108138,0
+UHG.US,D,20250505,000000,2,2.055,1.91,1.94,79644,0
+UHG.US,D,20250506,000000,1.94,1.96,1.79,1.8,87806,0
+UHG.US,D,20250507,000000,1.84,1.9293,1.74,1.76,132171,0
+UHG.US,D,20250508,000000,1.76,1.92,1.6,1.72,2985432,0
+UHG.US,D,20250509,000000,1.82,2.13,1.78,1.8,487747,0
+UHG.US,D,20250512,000000,1.89,2.86,1.8475,1.99,1286053,0
+UHG.US,D,20250513,000000,1.96,2.05,1.87,1.94,212068,0
+UHG.US,D,20250514,000000,2.01,2.01,1.76,1.76,274243,0
+UHG.US,D,20250515,000000,1.83,1.83,1.64,1.73,195428,0
+UHG.US,D,20250516,000000,1.76,1.89,1.71,1.87,203064,0
+UHG.US,D,20250519,000000,1.83,1.9569,1.79,1.8,411361,0
+UHG.US,D,20250520,000000,1.78,1.94,1.75,1.92,147343,0
+UHG.US,D,20250521,000000,1.88,1.94,1.76,1.81,144173,0
+UHG.US,D,20250522,000000,1.95,2.0499,1.86,1.93,879740,0
+UHG.US,D,20250523,000000,1.86,2.2451,1.8437,2.1,470593,0
+UHG.US,D,20250527,000000,2.13,2.13,1.98,2,230604,0
+UHG.US,D,20250528,000000,2.26,2.4792,2.13,2.41,758185,0
+UHG.US,D,20250529,000000,2.43,2.69,2.41,2.6,537141,0
+UHG.US,D,20250530,000000,2.56,3.03,2.49,3.02,435861,0
+UHG.US,D,20250602,000000,3.2,3.78,3.0818,3.63,690189,0
+UHG.US,D,20250603,000000,3.63,3.96,3.3,3.89,705257,0
+UHG.US,D,20250604,000000,3.74,3.97,3.57,3.6,427132,0
+UHG.US,D,20250605,000000,3.72,3.72,3.285,3.42,196818,0
+UHG.US,D,20250606,000000,3.48,3.675,3.45,3.58,113651,0
+UHG.US,D,20250609,000000,3.6,4.2485,3.58,3.98,433936,0
+UHG.US,D,20250610,000000,3.95,4.0807,3.63,3.68,152198,0
+UHG.US,D,20250611,000000,3.74,3.7995,3.51,3.61,91428,0
+UHG.US,D,20250612,000000,3.59,3.73,3.39,3.42,90001,0
+UHG.US,D,20250613,000000,3.34,3.46,3.15,3.23,107945,0
+UHG.US,D,20250616,000000,3.22,3.426,3.1,3.33,118600,0
+UHG.US,D,20250617,000000,3.3,3.51,3.25,3.43,96542,0
+UHG.US,D,20250618,000000,3.42,3.6989,3.27,3.35,106644,0
+UHG.US,D,20250620,000000,3.38,3.389,3.185,3.31,121032,0
+UHG.US,D,20250623,000000,3.28,3.37,3.2,3.28,170917,0
+UHG.US,D,20250624,000000,3.31,3.61,3.215,3.49,200492,0
+UHG.US,D,20250625,000000,3.49,3.66,3.365,3.5,94542,0
+UHG.US,D,20250626,000000,3.52,3.874,3.34,3.83,264017,0
+UHG.US,D,20250627,000000,3.84,3.9301,3.01,3.01,1169150,0
+UHG.US,D,20250630,000000,3.1,3.25,2.78,2.9,266349,0
+UHG.US,D,20250701,000000,2.87,2.9799,2.71,2.71,277376,0
+UHG.US,D,20250702,000000,2.71,2.79,2.62,2.62,112488,0
+UHG.US,D,20250703,000000,2.7,2.91,2.67,2.85,189232,0
+UHG.US,D,20250707,000000,2.79,2.95,2.71,2.85,219000,0
+UHG.US,D,20250708,000000,2.86,2.93,2.79,2.83,145034,0
+UHG.US,D,20250709,000000,2.86,2.93,2.71,2.9,247088,0
+UHG.US,D,20250710,000000,2.9,3.1,2.76,2.99,342142,0
+UHG.US,D,20250711,000000,2.99,3.19,2.86,3.09,294539,0
+UHG.US,D,20250714,000000,3.05,3.23,2.93,2.94,538300,0
+UHG.US,D,20250715,000000,2.94,3.14,2.9,3.07,576175,0
+UHG.US,D,20250716,000000,3.13,3.65,3.09,3.59,192126,0
+UHG.US,D,20250717,000000,3.94,4.5,3.7869,4.35,954992,0
+UHG.US,D,20250718,000000,4.19,4.2989,3.75,3.75,176193,0
+UHG.US,D,20250721,000000,3.75,4.0551,3.675,3.95,171775,0
+UHG.US,D,20250722,000000,3.95,4.19,3.92,4.15,113625,0
+UHG.US,D,20250723,000000,4.19,4.3399,4.06,4.13,117423,0
+UHG.US,D,20250724,000000,4.13,4.13,3.83,3.93,126640,0
+UHG.US,D,20250725,000000,3.93,4.22,3.905,4.18,134248,0
+UHG.US,D,20250728,000000,4.2,4.2,3.96,4.06,106901,0
+UHG.US,D,20250729,000000,4.1,4.33,4.1,4.25,89267,0
+UHG.US,D,20250730,000000,4.25,4.33,3.72,3.75,150898,0
+UHG.US,D,20250731,000000,3.75,3.94,3.75,3.75,90404,0
+UHG.US,D,20250801,000000,3.68,4.03,3.63,3.94,79478,0
+UHG.US,D,20250804,000000,3.99,4.49,3.975,4.36,143288,0
+UHG.US,D,20250805,000000,4.39,4.4274,4.07,4.15,88910,0
+UHG.US,D,20250806,000000,4.13,4.37,4.03,4.05,189159,0
+UHG.US,D,20250807,000000,3.96,4.275,3.6,4.15,261563,0
+UHG.US,D,20250808,000000,4.23,4.265,3.94,3.98,50474,0
+UHG.US,D,20250811,000000,3.98,4.19,3.8036,4.03,132511,0
+UHG.US,D,20250812,000000,4.02,4.1305,3.64,3.86,160642,0
+UHG.US,D,20250813,000000,3.83,4.28,3.83,4.2,122657,0
+UHG.US,D,20250814,000000,4.12,4.17,3.98,4.06,125042,0
+UHG.US,D,20250815,000000,4.17,4.17,3.85,3.87,193777,0
+UHG.US,D,20250818,000000,3.91,4.46,3.9,4.44,385665,0
+UHG.US,D,20250819,000000,4.45,4.45,4,4.01,126133,0
+UHG.US,D,20250820,000000,3.98,4.14,3.94,4.06,70872,0
+UHG.US,D,20250821,000000,3.98,4.35,3.98,4.19,154993,0
+UHG.US,D,20250822,000000,4.21,4.57,4.21,4.49,137015,0
+UHG.US,D,20250825,000000,4.47,4.5,4.28,4.31,37213,0
+UHG.US,D,20250826,000000,4.31,4.495,4.31,4.35,78364,0
+UHG.US,D,20250827,000000,4.38,4.38,4.15,4.15,28846,0
+UHG.US,D,20250828,000000,4.22,4.295,4.145,4.25,59731,0
+UHG.US,D,20250829,000000,4.23,4.38,4.08,4.17,65469,0
+UHG.US,D,20250902,000000,4.16,4.27,4.12,4.18,16565,0
+UHG.US,D,20250903,000000,4.17,4.21,4.05,4.05,31423,0
+UHG.US,D,20250904,000000,4.12,4.1699,4.055,4.15,32819,0
+UHG.US,D,20250905,000000,4.16,4.27,4.15,4.23,32077,0
+UHG.US,D,20250908,000000,4.25,4.33,4.05,4.18,19303,0
+UHG.US,D,20250909,000000,4.18,4.4,4.1301,4.18,19151,0
+UHG.US,D,20250910,000000,4.2,4.29,4.1355,4.24,35567,0
+UHG.US,D,20250911,000000,4.31,4.52,4.275,4.41,37384,0
+UHG.US,D,20250912,000000,4.45,4.45,4.21,4.23,53087,0
+UHG.US,D,20250915,000000,4.29,4.29,4.12,4.12,25178,0
+UHG.US,D,20250916,000000,4.17,4.23,4.06,4.06,22410,0
+UHG.US,D,20250917,000000,4.09,4.24,4.03,4.05,87952,0
+UHG.US,D,20250918,000000,4.14,4.44,4.14,4.4,116625,0
+UHG.US,D,20250919,000000,4.42,4.52,4.25,4.26,54816,0
+UHG.US,D,20250922,000000,4.25,4.52,4.2263,4.34,81759,0
+UHG.US,D,20250923,000000,4.33,4.39,4.095,4.1,43044,0
+UHG.US,D,20250924,000000,4.11,4.2,4.01,4.06,122261,0
+UHG.US,D,20250925,000000,3.99,4.1,3.8,3.95,110262,0
+UHG.US,D,20250926,000000,4,4.1609,3.905,4.16,104499,0
+UHG.US,D,20250929,000000,4.16,4.16,3.82,3.92,96103,0
+UHG.US,D,20250930,000000,3.93,4.4684,3.93,4.13,241120,0
+UHG.US,D,20251001,000000,4.15,4.2,4.02,4.1,80123,0
+UHG.US,D,20251002,000000,4.11,4.2099,4.07,4.12,42388,0
+UHG.US,D,20251003,000000,4.15,4.227,4.12,4.13,101123,0
+UHG.US,D,20251006,000000,4.15,4.23,4.06,4.18,149497,0
+UHG.US,D,20251007,000000,4.2,4.205,3.91,4.03,60705,0
+UHG.US,D,20251008,000000,4.06,4.1,4,4.05,31641,0
+UHG.US,D,20251009,000000,4.05,4.16,4.048,4.14,48872,0
+UHG.US,D,20251010,000000,4.16,4.27,4.1,4.245,103043,0
+UHG.US,D,20251013,000000,4.24,4.28,4.12,4.16,51525,0
+UHG.US,D,20251014,000000,4.12,4.24,4.1,4.23,28711,0
+UHG.US,D,20251015,000000,4.24,4.4699,4.18,4.18,112931,0
+UHG.US,D,20251016,000000,4.21,4.45,4.18,4.4,110224,0
+UHG.US,D,20251017,000000,4.4,4.78,4.21,4.26,506467,0
+UHG.US,D,20251020,000000,2.66,2.7,1.98,2.025,5113143,0
+UHG.US,D,20251021,000000,2,2.02,1.7,1.74,2762168,0
+UHG.US,D,20251022,000000,1.7,1.92,1.7,1.82,1274002,0
+UHG.US,D,20251023,000000,1.85,1.8699,1.72,1.74,448566,0
+UHG.US,D,20251024,000000,1.79,1.823,1.72,1.76,410025,0
+UHG.US,D,20251027,000000,1.79,1.7961,1.6501,1.73,575373,0
+UHG.US,D,20251028,000000,1.75,1.75,1.66,1.69,508005,0
+UHG.US,D,20251029,000000,1.64,1.69,1.6,1.63,334578,0
+UHG.US,D,20251030,000000,1.64,1.6599,1.59,1.59,249149,0
+UHG.US,D,20251031,000000,1.6,1.61,1.5,1.51,503600,0
+UHG.US,D,20251103,000000,1.52,1.55,1.4,1.42,389022,0
+UHG.US,D,20251104,000000,1.42,1.51,1.35,1.4,365839,0
+UHG.US,D,20251105,000000,1.42,1.48,1.3701,1.45,127157,0
+UHG.US,D,20251106,000000,1.47,1.49,1.34,1.34,382707,0
+UHG.US,D,20251107,000000,1.32,1.34,1.26,1.29,265507,0
+UHG.US,D,20251110,000000,1.3,1.44,1.3,1.38,289302,0
+UHG.US,D,20251111,000000,1.39,1.475,1.38,1.44,155841,0
+UHG.US,D,20251112,000000,1.44,1.48,1.33,1.34,181052,0
+UHG.US,D,20251113,000000,1.32,1.365,1.3,1.3,118297,0
+UHG.US,D,20251114,000000,1.3,1.345,1.25,1.26,291225,0
+UHG.US,D,20251117,000000,1.28,1.31,1.21,1.24,161435,0
+UHG.US,D,20251118,000000,1.25,1.2676,1.16,1.17,232331,0
+UHG.US,D,20251119,000000,1.17,1.1874,1.125,1.13,130432,0
+UHG.US,D,20251120,000000,1.13,1.18,0.9873,1.03,240847,0
+UHG.US,D,20251121,000000,1.05,1.08,1.02,1.04,161716,0
+UHG.US,D,20251124,000000,1.05,1.07,1.01,1.05,126914,0
+UHG.US,D,20251125,000000,1.04,1.06,1.02,1.04,82256,0
+UHG.US,D,20251126,000000,1.03,1.12,1.03,1.08,90645,0
+UHG.US,D,20251128,000000,1.1,1.1493,1.06,1.07,78127,0
+UHG.US,D,20251201,000000,1.09,1.1,1.04,1.04,143106,0
+UHG.US,D,20251202,000000,1.06,1.06,1.03,1.05,52409,0
+UHG.US,D,20251203,000000,1.07,1.1,1.05,1.08,81220,0
+UHG.US,D,20251204,000000,1.09,1.24,1.0621,1.19,265128,0
+UHG.US,D,20251205,000000,1.18,1.22,1.15,1.15,151582,0
+UHG.US,D,20251208,000000,1.18,1.18,1.1249,1.17,87959,0
+UHG.US,D,20251209,000000,1.15,1.28,1.15,1.27,147950,0
+UHG.US,D,20251210,000000,1.28,1.32,1.22,1.3,218677,0
+UHG.US,D,20251211,000000,1.32,1.395,1.295,1.37,176884,0
+UHG.US,D,20251212,000000,1.39,1.425,1.3,1.3,80506,0
+UHG.US,D,20251215,000000,1.32,1.33,1.26,1.28,114335,0
+UHG.US,D,20251216,000000,1.28,1.4,1.28,1.34,121459,0
+UHG.US,D,20251217,000000,1.35,1.35,1.25,1.3,47938,0
+UHG.US,D,20251218,000000,1.31,1.35,1.2601,1.35,78887,0
+UHG.US,D,20251219,000000,1.32,1.495,1.32,1.47,224878,0
+UHG.US,D,20251222,000000,1.49,1.54,1.36,1.39,308461,0
+UHG.US,D,20251223,000000,1.38,1.48,1.3287,1.4,221013,0
+UHG.US,D,20251224,000000,1.42,1.54,1.41,1.45,183108,0
+UHG.US,D,20251226,000000,1.44,1.67,1.44,1.62,677406,0
+UHG.US,D,20251229,000000,1.61,1.672,1.43,1.52,397070,0
+UHG.US,D,20251230,000000,1.53,1.6799,1.514,1.57,298329,0
+UHG.US,D,20251231,000000,1.57,1.69,1.55,1.56,244744,0
+UHG.US,D,20260102,000000,1.58,1.6,1.52,1.59,97299,0
+UHG.US,D,20260105,000000,1.57,1.77,1.51,1.65,341315,0
+UHG.US,D,20260106,000000,1.66,1.75,1.6001,1.73,179118,0
+UHG.US,D,20260107,000000,1.76,1.79,1.66,1.67,452451,0
+UHG.US,D,20260108,000000,1.67,1.71,1.57,1.67,117824,0
+UHG.US,D,20260109,000000,1.67,1.805,1.67,1.77,504156,0
+UHG.US,D,20260112,000000,1.77,1.78,1.6763,1.72,211336,0
+UHG.US,D,20260113,000000,1.74,1.8,1.65,1.65,247331,0
+UHG.US,D,20260114,000000,1.66,1.66,1.55,1.59,140503,0
+UHG.US,D,20260115,000000,1.57,1.65,1.55,1.58,96116,0
+UHG.US,D,20260116,000000,1.58,1.6321,1.551,1.58,54062,0
+UHG.US,D,20260120,000000,1.57,1.68,1.55,1.64,184015,0
+UHG.US,D,20260121,000000,1.66,1.7,1.56,1.67,139340,0
+UHG.US,D,20260122,000000,1.68,1.82,1.6301,1.76,430430,0
+UHG.US,D,20260123,000000,1.8,2.23,1.76,2.11,2046314,0
+UHG.US,D,20260126,000000,2.25,2.27,2.01,2.07,548345,0
+UHG.US,D,20260127,000000,2.1,2.223323,1.9,2.17,372498,0
+UHG.US,D,20260128,000000,2.15,2.2,2.02,2.04,155985,0
+UHG.US,D,20260129,000000,2.03,2.1926,1.95,2.14,187267,0
+UHG.US,D,20260130,000000,2.12,2.1392,1.9399,1.98,265556,0
+UHG.US,D,20260202,000000,1.97,2.02,1.93,2,103326,0
+UHG.US,D,20260203,000000,2.01,2.15,1.93,2.02,222585,0
+UHG.US,D,20260204,000000,2.03,2.0399,1.9608,1.99,97372,0
+UHG.US,D,20260205,000000,1.95,2.14,1.9101,2.03,140136,0
+UHG.US,D,20260206,000000,1.99,2.16,1.99,2.11,134117,0
+UHG.US,D,20260209,000000,2.12,2.25,2.03,2.19,185304,0
+UHG.US,D,20260210,000000,2.18,2.4533,2.1599,2.3,386778,0
+UHG.US,D,20260211,000000,2.31,2.37,2.21,2.28,128947,0
+UHG.US,D,20260212,000000,2.25,2.6,2.25,2.4,447763,0
+UHG.US,D,20260213,000000,2.44,2.71,2.415,2.58,355742,0
+UHG.US,D,20260217,000000,2.53,2.5599,2.16,2.16,172953,0
+UHG.US,D,20260218,000000,2.125,2.31,2.01,2.22,372348,0

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

@@ -0,0 +1,1208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UROY.US,D,20210429,000000,3.451,3.451,3.25,3.29,239167,0
+UROY.US,D,20210430,000000,3.38,3.578,3.3,3.52,413203,0
+UROY.US,D,20210503,000000,3.75,3.81,3.4572,3.76,671922,0
+UROY.US,D,20210504,000000,3.73,3.77,3.54,3.69,319420,0
+UROY.US,D,20210505,000000,3.36,3.59,3.33,3.48,558917,0
+UROY.US,D,20210506,000000,3.48,3.53,3.4,3.51,390179,0
+UROY.US,D,20210507,000000,3.59,3.7,3.37,3.52,382738,0
+UROY.US,D,20210510,000000,3.55,3.6,3.4,3.46,382358,0
+UROY.US,D,20210511,000000,3.36,3.413,3.328,3.35,211938,0
+UROY.US,D,20210512,000000,3.33,3.35,3.01,3.18,288616,0
+UROY.US,D,20210513,000000,3.13,3.17,3.07,3.13,118241,0
+UROY.US,D,20210514,000000,3.37,3.37,3.1751,3.35,206531,0
+UROY.US,D,20210517,000000,3.32,3.41,3.24,3.29,244074,0
+UROY.US,D,20210518,000000,3.41,3.41,3.23,3.27,184490,0
+UROY.US,D,20210519,000000,3.26,3.26,3.06,3.2101,191737,0
+UROY.US,D,20210520,000000,3.22,3.2483,3.16,3.21,122737,0
+UROY.US,D,20210521,000000,3.27,3.28,3.16,3.19,79071,0
+UROY.US,D,20210524,000000,3.17,3.19,2.89,3.12,541864,0
+UROY.US,D,20210525,000000,3.13,3.18,2.9,2.92,304641,0
+UROY.US,D,20210526,000000,2.92,2.94,2.78,2.81,382974,0
+UROY.US,D,20210527,000000,2.86,2.9599,2.85,2.9,296829,0
+UROY.US,D,20210528,000000,3.04,3.15,2.87,2.93,238130,0
+UROY.US,D,20210601,000000,3,3.0999,2.96,3.03,338965,0
+UROY.US,D,20210602,000000,3.08,3.1411,3.01,3.1,224600,0
+UROY.US,D,20210603,000000,3.08,3.09,2.96,3.06,159415,0
+UROY.US,D,20210604,000000,3.08,3.08,2.91,2.99,222124,0
+UROY.US,D,20210607,000000,2.96,2.98,2.9,2.92,278699,0
+UROY.US,D,20210608,000000,2.9,2.93,2.57,2.78,677382,0
+UROY.US,D,20210609,000000,2.8,2.9,2.8,2.81,253577,0
+UROY.US,D,20210610,000000,2.84,2.8925,2.7501,2.77,160883,0
+UROY.US,D,20210611,000000,2.74,2.79,2.71,2.71,211712,0
+UROY.US,D,20210614,000000,2.7,2.761,2.58,2.59,295357,0
+UROY.US,D,20210615,000000,2.61,2.6799,2.4613,2.52,232896,0
+UROY.US,D,20210616,000000,2.52,2.55,2.45,2.51,306406,0
+UROY.US,D,20210617,000000,2.5,2.54,2.4,2.4038,286667,0
+UROY.US,D,20210618,000000,2.42,2.4267,2.25,2.41,308646,0
+UROY.US,D,20210621,000000,2.44,2.6244,2.43,2.56,406026,0
+UROY.US,D,20210622,000000,2.56,2.75,2.56,2.64,316224,0
+UROY.US,D,20210623,000000,2.71,2.71,2.4451,2.46,360993,0
+UROY.US,D,20210624,000000,2.46,2.5,2.4,2.43,135350,0
+UROY.US,D,20210625,000000,2.47,2.48,2.4,2.43,225792,0
+UROY.US,D,20210628,000000,2.44,2.45,2.3202,2.3357,265926,0
+UROY.US,D,20210629,000000,2.35,2.555,2.31,2.5,299364,0
+UROY.US,D,20210630,000000,2.54,3.03,2.45,3,489612,0
+UROY.US,D,20210701,000000,3.06,3.1,2.91,3,226726,0
+UROY.US,D,20210702,000000,2.95,3,2.74,2.84,283628,0
+UROY.US,D,20210706,000000,2.74,2.85,2.57,2.61,224835,0
+UROY.US,D,20210707,000000,2.61,2.61,2.42,2.48,177089,0
+UROY.US,D,20210708,000000,2.51,2.5257,2.4,2.44,246835,0
+UROY.US,D,20210709,000000,2.47,2.77,2.47,2.68,205735,0
+UROY.US,D,20210712,000000,2.69,2.73,2.6223,2.71,179701,0
+UROY.US,D,20210713,000000,2.72,2.72,2.57,2.63,128928,0
+UROY.US,D,20210714,000000,2.65,2.6864,2.53,2.53,116416,0
+UROY.US,D,20210715,000000,2.54,2.6176,2.45,2.56,132300,0
+UROY.US,D,20210716,000000,2.6,2.62,2.38,2.43,241285,0
+UROY.US,D,20210719,000000,2.35,2.37,2.3,2.32,222427,0
+UROY.US,D,20210720,000000,2.34,2.44,2.32,2.44,151230,0
+UROY.US,D,20210721,000000,2.45,2.72,2.45,2.72,126505,0
+UROY.US,D,20210722,000000,2.72,2.86,2.59,2.85,127158,0
+UROY.US,D,20210723,000000,2.85,2.9,2.76,2.87,106902,0
+UROY.US,D,20210726,000000,2.85,2.9299,2.74,2.9,119085,0
+UROY.US,D,20210727,000000,2.91,2.9299,2.7635,2.88,63825,0
+UROY.US,D,20210728,000000,2.85,2.92,2.795,2.9,86187,0
+UROY.US,D,20210729,000000,2.91,2.92,2.79,2.79,79319,0
+UROY.US,D,20210730,000000,2.78,2.98,2.74,2.93,128224,0
+UROY.US,D,20210802,000000,2.92,2.95,2.8402,2.93,45808,0
+UROY.US,D,20210803,000000,2.99,3,2.76,2.8,137687,0
+UROY.US,D,20210804,000000,2.8,2.87,2.6534,2.6701,75017,0
+UROY.US,D,20210805,000000,2.68,2.792,2.65,2.65,55909,0
+UROY.US,D,20210806,000000,2.7,2.7,2.6,2.61,74786,0
+UROY.US,D,20210809,000000,2.62,2.65,2.5,2.51,113374,0
+UROY.US,D,20210810,000000,2.55,2.61,2.51,2.57,68827,0
+UROY.US,D,20210811,000000,2.61,2.68,2.61,2.67,120432,0
+UROY.US,D,20210812,000000,2.7,2.7,2.54,2.59,86864,0
+UROY.US,D,20210813,000000,2.6,2.6,2.5,2.5128,83528,0
+UROY.US,D,20210816,000000,2.52,2.55,2.41,2.45,104518,0
+UROY.US,D,20210817,000000,2.46,2.53,2.42,2.5,113491,0
+UROY.US,D,20210818,000000,2.49,2.609,2.47,2.59,65088,0
+UROY.US,D,20210819,000000,2.55,2.6092,2.35,2.39,172872,0
+UROY.US,D,20210820,000000,2.42,2.44,2.31,2.35,214876,0
+UROY.US,D,20210823,000000,2.41,2.49,2.41,2.41,153686,0
+UROY.US,D,20210824,000000,2.45,2.5,2.41,2.5,110039,0
+UROY.US,D,20210825,000000,2.51,2.56,2.43,2.56,102891,0
+UROY.US,D,20210826,000000,2.56,2.56,2.4,2.43,116948,0
+UROY.US,D,20210827,000000,2.43,2.57,2.41,2.49,112542,0
+UROY.US,D,20210830,000000,2.55,2.8399,2.52,2.77,310624,0
+UROY.US,D,20210831,000000,2.79,2.88,2.7576,2.88,160804,0
+UROY.US,D,20210901,000000,2.87,2.97,2.82,2.92,144053,0
+UROY.US,D,20210902,000000,2.98,3.29,2.92,3.25,768100,0
+UROY.US,D,20210903,000000,3.3,3.3,3.12,3.2,438005,0
+UROY.US,D,20210907,000000,3.2,3.25,3.06,3.13,496985,0
+UROY.US,D,20210908,000000,3.15,3.27,3.0281,3.25,395736,0
+UROY.US,D,20210909,000000,3.25,3.26,3.1,3.17,289196,0
+UROY.US,D,20210910,000000,3.2472,3.5599,3.2,3.5,836187,0
+UROY.US,D,20210913,000000,3.9,4.6599,3.85,4.35,5271963,0
+UROY.US,D,20210914,000000,4.33,4.58,3.87,4.3,1962117,0
+UROY.US,D,20210915,000000,4.5465,5.39,4.45,5.39,5932951,0
+UROY.US,D,20210916,000000,5.48,5.6,5,5.32,3805486,0
+UROY.US,D,20210917,000000,5.25,5.32,4.51,4.6,2422540,0
+UROY.US,D,20210920,000000,4.15,4.26,3.89,4.11,2081279,0
+UROY.US,D,20210921,000000,4.4743,4.82,4.29,4.36,1528197,0
+UROY.US,D,20210922,000000,4.78,4.78,4.23,4.25,930004,0
+UROY.US,D,20210923,000000,4.3,4.3299,4,4.15,1447522,0
+UROY.US,D,20210924,000000,3.94,4.08,3.73,3.88,1075415,0
+UROY.US,D,20210927,000000,3.92,4.4,3.79,4.33,1017029,0
+UROY.US,D,20210928,000000,4.45,4.46,3.91,4.29,1087245,0
+UROY.US,D,20210929,000000,4.33,4.33,3.8,3.85,964464,0
+UROY.US,D,20210930,000000,3.9,4.16,3.56,3.61,1190154,0
+UROY.US,D,20211001,000000,3.71,3.95,3.61,3.94,882473,0
+UROY.US,D,20211004,000000,4,4.43,3.94,4.07,1079295,0
+UROY.US,D,20211005,000000,4.16,4.1828,3.86,3.98,597150,0
+UROY.US,D,20211006,000000,3.85,3.93,3.65,3.85,593370,0
+UROY.US,D,20211007,000000,3.86,4.06,3.86,4,637143,0
+UROY.US,D,20211008,000000,3.96,4.2,3.8,3.83,414783,0
+UROY.US,D,20211011,000000,4,4.16,3.9969,4.07,608391,0
+UROY.US,D,20211012,000000,4.1,4.69,3.95,4.68,3975091,0
+UROY.US,D,20211013,000000,4.7,4.95,4.49,4.94,2346112,0
+UROY.US,D,20211014,000000,5.05,5.07,4.6,4.7,1331861,0
+UROY.US,D,20211015,000000,4.73,4.7791,4.45,4.74,801344,0
+UROY.US,D,20211018,000000,4.87,5.19,4.79,5.03,1471986,0
+UROY.US,D,20211019,000000,5.1,5.28,4.91,5.12,1132238,0
+UROY.US,D,20211020,000000,5.19,5.8,5.04,5.78,2605339,0
+UROY.US,D,20211021,000000,5.7,5.7391,5.35,5.66,1798789,0
+UROY.US,D,20211022,000000,5.7,5.71,5.27,5.6,1086660,0
+UROY.US,D,20211025,000000,5.73,5.95,5.5,5.58,1257322,0
+UROY.US,D,20211026,000000,5.71,5.81,5.38,5.49,975838,0
+UROY.US,D,20211027,000000,5.44,5.44,4.92,5.17,1764121,0
+UROY.US,D,20211028,000000,5.2,5.22,5,5.05,621102,0
+UROY.US,D,20211029,000000,5.05,5.1,4.51,4.82,1478958,0
+UROY.US,D,20211101,000000,4.93,5.18,4.82,5.07,703449,0
+UROY.US,D,20211102,000000,5.07,5.16,4.94,5.08,591709,0
+UROY.US,D,20211103,000000,4.96,5.5999,4.9563,5.36,2098480,0
+UROY.US,D,20211104,000000,5.51,5.64,5.16,5.27,1125496,0
+UROY.US,D,20211105,000000,5.39,5.4739,5.09,5.29,572579,0
+UROY.US,D,20211108,000000,5.4,5.68,5.37,5.58,1494470,0
+UROY.US,D,20211109,000000,5.61,5.71,5.31,5.7,858088,0
+UROY.US,D,20211110,000000,5.67,5.83,5.34,5.57,1221981,0
+UROY.US,D,20211111,000000,5.52,5.75,5.46,5.58,707728,0
+UROY.US,D,20211112,000000,5.58,5.74,5.4401,5.5,580577,0
+UROY.US,D,20211115,000000,5.53,5.55,5.21,5.28,661964,0
+UROY.US,D,20211116,000000,5.285,5.3,4.95,5.02,657380,0
+UROY.US,D,20211117,000000,4.99,5.33,4.85,5.21,636403,0
+UROY.US,D,20211118,000000,5.255,5.31,5,5.07,627385,0
+UROY.US,D,20211119,000000,4.98,5,4.71,4.77,745351,0
+UROY.US,D,20211122,000000,4.8,4.8,4.42,4.44,718541,0
+UROY.US,D,20211123,000000,4.55,4.98,4.5419,4.77,552719,0
+UROY.US,D,20211124,000000,4.77,4.83,4.6,4.79,452059,0
+UROY.US,D,20211126,000000,4.45,4.6,4.38,4.58,531201,0
+UROY.US,D,20211129,000000,4.62,4.7699,4.45,4.49,667617,0
+UROY.US,D,20211130,000000,4.45,4.55,4.0701,4.18,835419,0
+UROY.US,D,20211201,000000,4.255,4.38,3.88,3.9,897435,0
+UROY.US,D,20211202,000000,4.02,4.16,3.93,4.15,484503,0
+UROY.US,D,20211203,000000,4.37,4.37,3.8,3.91,822389,0
+UROY.US,D,20211206,000000,3.91,3.96,3.6,3.74,978574,0
+UROY.US,D,20211207,000000,3.96,4.45,3.8838,4.29,772020,0
+UROY.US,D,20211208,000000,4.18,4.43,4.16,4.43,342191,0
+UROY.US,D,20211209,000000,4.38,4.4228,4.02,4.12,473678,0
+UROY.US,D,20211210,000000,4.2,4.25,3.83,3.99,456444,0
+UROY.US,D,20211213,000000,3.93,4.015,3.7,3.76,404996,0
+UROY.US,D,20211214,000000,3.65,3.71,3.51,3.64,650057,0
+UROY.US,D,20211215,000000,3.63,4,3.42,3.94,987719,0
+UROY.US,D,20211216,000000,4.15,4.17,3.7,3.76,611228,0
+UROY.US,D,20211217,000000,3.75,3.94,3.57,3.71,417467,0
+UROY.US,D,20211220,000000,3.66,3.77,3.52,3.69,529312,0
+UROY.US,D,20211221,000000,3.81,3.89,3.71,3.8,560031,0
+UROY.US,D,20211222,000000,3.8,3.8,3.63,3.73,453714,0
+UROY.US,D,20211223,000000,3.71,3.92,3.71,3.82,492690,0
+UROY.US,D,20211227,000000,3.83,4.15,3.81,4.05,520302,0
+UROY.US,D,20211228,000000,4.1,4.15,3.71,3.74,510987,0
+UROY.US,D,20211229,000000,3.93,3.96,3.62,3.67,362656,0
+UROY.US,D,20211230,000000,3.64,3.72,3.5,3.58,816139,0
+UROY.US,D,20211231,000000,3.55,3.75,3.55,3.65,317096,0
+UROY.US,D,20220103,000000,3.83,4.18,3.786,3.97,736238,0
+UROY.US,D,20220104,000000,4.035,4.035,3.74,3.99,629825,0
+UROY.US,D,20220105,000000,4.1036,4.4501,4.01,4.17,1378394,0
+UROY.US,D,20220106,000000,4.34,4.385,3.74,3.9,1144161,0
+UROY.US,D,20220107,000000,3.95,4.1,3.77,4.05,612696,0
+UROY.US,D,20220110,000000,4.04,4.05,3.72,3.9,618647,0
+UROY.US,D,20220111,000000,3.83,3.96,3.7271,3.87,400141,0
+UROY.US,D,20220112,000000,3.86,4.08,3.85,3.96,549587,0
+UROY.US,D,20220113,000000,3.94,4.0356,3.63,3.68,637780,0
+UROY.US,D,20220114,000000,3.6,3.76,3.55,3.73,417572,0
+UROY.US,D,20220118,000000,3.71,3.77,3.552,3.61,553562,0
+UROY.US,D,20220119,000000,3.7,3.7,3.45,3.53,680688,0
+UROY.US,D,20220120,000000,3.5,3.63,3.28,3.35,913898,0
+UROY.US,D,20220121,000000,3.24,3.28,3,3.02,1115471,0
+UROY.US,D,20220124,000000,2.89,3.37,2.62,3.33,1613702,0
+UROY.US,D,20220125,000000,3.23,3.4,3.1,3.34,375115,0
+UROY.US,D,20220126,000000,3.36,3.43,3.05,3.1,452430,0
+UROY.US,D,20220127,000000,3.16,3.16,2.91,2.95,382561,0
+UROY.US,D,20220128,000000,3.01,3.1022,2.83,3.09,415581,0
+UROY.US,D,20220131,000000,3.09,3.28,3.04,3.25,429390,0
+UROY.US,D,20220201,000000,3.33,3.41,3.2,3.4,308637,0
+UROY.US,D,20220202,000000,3.45,3.45,3.13,3.17,459675,0
+UROY.US,D,20220203,000000,3.061,3.14,2.92,2.98,417122,0
+UROY.US,D,20220204,000000,3.045,3.21,2.95,3.18,435256,0
+UROY.US,D,20220207,000000,3.19,3.37,3.17,3.32,317385,0
+UROY.US,D,20220208,000000,3.25,3.36,3.1502,3.33,224875,0
+UROY.US,D,20220209,000000,3.375,3.6,3.375,3.6,437440,0
+UROY.US,D,20220210,000000,3.59,3.8,3.4,3.46,577110,0
+UROY.US,D,20220211,000000,3.45,3.4899,3.29,3.36,260749,0
+UROY.US,D,20220214,000000,3.33,3.41,3.175,3.21,455141,0
+UROY.US,D,20220215,000000,3.25,3.44,3.23,3.44,252683,0
+UROY.US,D,20220216,000000,3.43,3.44,3.28,3.31,250062,0
+UROY.US,D,20220217,000000,3.3,3.36,3.105,3.16,330809,0
+UROY.US,D,20220218,000000,3.15,3.2199,3.03,3.08,325836,0
+UROY.US,D,20220222,000000,3.05,3.22,3.05,3.16,259974,0
+UROY.US,D,20220223,000000,3.27,3.32,3.16,3.25,287590,0
+UROY.US,D,20220224,000000,3.17,3.41,3.1,3.4,670680,0
+UROY.US,D,20220225,000000,3.4,3.66,3.28,3.64,740139,0
+UROY.US,D,20220228,000000,3.76,4.225,3.76,4.12,1251907,0
+UROY.US,D,20220301,000000,4.19,4.34,4.09,4.33,831081,0
+UROY.US,D,20220302,000000,4.38,4.7,4.21,4.7,1069438,0
+UROY.US,D,20220303,000000,4.71,4.73,4.41,4.5,572910,0
+UROY.US,D,20220304,000000,4.1,4.47,3.82,4.27,1552510,0
+UROY.US,D,20220307,000000,4.52,4.59,4.24,4.24,1061465,0
+UROY.US,D,20220308,000000,4.41,4.56,4.12,4.46,1414656,0
+UROY.US,D,20220309,000000,4.38,4.82,4.182,4.71,1766512,0
+UROY.US,D,20220310,000000,4.83,5,4.59,4.76,1337853,0
+UROY.US,D,20220311,000000,4.58,4.79,4.48,4.57,644735,0
+UROY.US,D,20220314,000000,4.55,4.6,4.03,4.08,747473,0
+UROY.US,D,20220315,000000,4.01,4.18,3.76,4.15,764385,0
+UROY.US,D,20220316,000000,4.2,4.41,3.99,4.16,345768,0
+UROY.US,D,20220317,000000,4.29,4.52,4.28,4.47,1003381,0
+UROY.US,D,20220318,000000,4.56,4.73,4.41,4.73,655926,0
+UROY.US,D,20220321,000000,4.7,4.95,4.6,4.64,1093500,0
+UROY.US,D,20220322,000000,4.76,4.8,4.37,4.53,553578,0
+UROY.US,D,20220323,000000,4.54,4.65,4.41,4.43,573735,0
+UROY.US,D,20220324,000000,4.43,4.47,4.23,4.38,524698,0
+UROY.US,D,20220325,000000,4.38,4.38,4.2,4.33,406561,0
+UROY.US,D,20220328,000000,4.4,4.4,4.06,4.13,629598,0
+UROY.US,D,20220329,000000,4.13,4.16,3.85,3.87,898810,0
+UROY.US,D,20220330,000000,4,4.1634,3.77,3.81,1347550,0
+UROY.US,D,20220331,000000,3.86,4.09,3.72,3.93,1211105,0
+UROY.US,D,20220401,000000,4.04,4.22,3.975,4.11,1028883,0
+UROY.US,D,20220404,000000,4.19,4.2,4,4.04,503639,0
+UROY.US,D,20220405,000000,4.02,4.31,4.01,4.02,771576,0
+UROY.US,D,20220406,000000,4,4.1,3.86,4.08,500750,0
+UROY.US,D,20220407,000000,4.1,4.4,4.0402,4.35,1194657,0
+UROY.US,D,20220408,000000,4.45,4.5705,4.35,4.39,922726,0
+UROY.US,D,20220411,000000,4.44,4.48,4.22,4.48,788112,0
+UROY.US,D,20220412,000000,4.52,4.59,4.3502,4.42,662642,0
+UROY.US,D,20220413,000000,4.42,4.6,4.375,4.48,650148,0
+UROY.US,D,20220414,000000,4.41,4.47,4.26,4.37,618751,0
+UROY.US,D,20220418,000000,4.37,4.4112,4.08,4.14,832656,0
+UROY.US,D,20220419,000000,4.11,4.14,3.95,4.04,605099,0
+UROY.US,D,20220420,000000,4.06,4.16,3.91,4.14,616581,0
+UROY.US,D,20220421,000000,4.12,4.19,3.83,3.9,946869,0
+UROY.US,D,20220422,000000,3.83,4,3.58,3.65,1154908,0
+UROY.US,D,20220425,000000,3.48,3.57,3.36,3.54,1016309,0
+UROY.US,D,20220426,000000,3.55,3.61,3.4,3.41,560748,0
+UROY.US,D,20220427,000000,3.45,3.58,3.42,3.49,524131,0
+UROY.US,D,20220428,000000,3.49,3.57,3.29,3.53,506058,0
+UROY.US,D,20220429,000000,3.55,3.64,3.35,3.37,606584,0
+UROY.US,D,20220502,000000,3.34,3.34,3.13,3.25,712044,0
+UROY.US,D,20220503,000000,3.28,3.36,3.21,3.35,353469,0
+UROY.US,D,20220504,000000,3.33,3.53,3.22,3.49,439391,0
+UROY.US,D,20220505,000000,3.49,3.5,3.21,3.34,467525,0
+UROY.US,D,20220506,000000,3.25,3.37,3.06,3.32,766894,0
+UROY.US,D,20220509,000000,3.09,3.12,2.8101,2.83,1164990,0
+UROY.US,D,20220510,000000,3.03,3.1,2.8,2.87,526313,0
+UROY.US,D,20220511,000000,2.88,2.92,2.59,2.62,1122754,0
+UROY.US,D,20220512,000000,2.505,2.64,2.395,2.53,925439,0
+UROY.US,D,20220513,000000,2.65,2.9,2.64,2.8,539530,0
+UROY.US,D,20220516,000000,2.85,2.87,2.71,2.78,349186,0
+UROY.US,D,20220517,000000,2.86,2.965,2.78,2.93,337421,0
+UROY.US,D,20220518,000000,2.94,2.9483,2.65,2.7,358419,0
+UROY.US,D,20220519,000000,2.7,2.79,2.66,2.73,353296,0
+UROY.US,D,20220520,000000,2.74,2.88,2.7,2.88,349071,0
+UROY.US,D,20220523,000000,2.92,2.92,2.73,2.85,432555,0
+UROY.US,D,20220524,000000,2.84,2.84,2.64,2.72,533634,0
+UROY.US,D,20220525,000000,2.73,2.85,2.71,2.77,363270,0
+UROY.US,D,20220526,000000,2.83,2.96,2.7868,2.92,426254,0
+UROY.US,D,20220527,000000,2.97,3,2.945,3,247443,0
+UROY.US,D,20220531,000000,3.04,3.2,3.04,3.12,513256,0
+UROY.US,D,20220601,000000,3.18,3.2,2.91,2.94,513217,0
+UROY.US,D,20220602,000000,3.015,3.19,2.94,3.14,368673,0
+UROY.US,D,20220603,000000,3.12,3.12,3.01,3.03,296279,0
+UROY.US,D,20220606,000000,3.05,3.0688,2.93,2.95,203524,0
+UROY.US,D,20220607,000000,2.96,3.25,2.92,3.2,823017,0
+UROY.US,D,20220608,000000,3.29,3.57,3.25,3.3,881450,0
+UROY.US,D,20220609,000000,3.29,3.29,3.05,3.05,505834,0
+UROY.US,D,20220610,000000,2.99,3.06,2.85,2.95,483890,0
+UROY.US,D,20220613,000000,2.82,2.83,2.58,2.7,685037,0
+UROY.US,D,20220614,000000,2.65,2.77,2.5,2.57,530798,0
+UROY.US,D,20220615,000000,2.58,2.69,2.4801,2.63,544089,0
+UROY.US,D,20220616,000000,2.55,2.57,2.4,2.45,556306,0
+UROY.US,D,20220617,000000,2.48,2.575,2.43,2.48,342273,0
+UROY.US,D,20220621,000000,2.72,2.72,2.55,2.57,505200,0
+UROY.US,D,20220622,000000,2.51,2.52,2.43,2.48,288141,0
+UROY.US,D,20220623,000000,2.45,2.47,2.32,2.42,577985,0
+UROY.US,D,20220624,000000,2.45,2.63,2.42,2.6,531198,0
+UROY.US,D,20220627,000000,2.64,2.74,2.56,2.61,315880,0
+UROY.US,D,20220628,000000,2.6,2.65,2.435,2.48,341993,0
+UROY.US,D,20220629,000000,2.55,2.55,2.33,2.37,255243,0
+UROY.US,D,20220630,000000,2.4,2.41,2.21,2.27,657160,0
+UROY.US,D,20220701,000000,2.25,2.38,2.2,2.37,290777,0
+UROY.US,D,20220705,000000,2.32,2.32,2.13,2.22,580137,0
+UROY.US,D,20220706,000000,2.215,2.3,2.11,2.18,381972,0
+UROY.US,D,20220707,000000,2.2,2.39,2.2,2.39,314590,0
+UROY.US,D,20220708,000000,2.4,2.43,2.31,2.43,214499,0
+UROY.US,D,20220711,000000,2.36,2.365,2.27,2.28,289296,0
+UROY.US,D,20220712,000000,2.29,2.3299,2.245,2.3,414205,0
+UROY.US,D,20220713,000000,2.23,2.3399,2.23,2.24,139923,0
+UROY.US,D,20220714,000000,2.23,2.25,2.1,2.23,337374,0
+UROY.US,D,20220715,000000,2.29,2.29,2.16,2.25,191430,0
+UROY.US,D,20220718,000000,2.32,2.41,2.28,2.32,392956,0
+UROY.US,D,20220719,000000,2.39,2.46,2.305,2.43,328480,0
+UROY.US,D,20220720,000000,2.45,2.58,2.44,2.56,381405,0
+UROY.US,D,20220721,000000,2.6,2.6,2.38,2.45,418313,0
+UROY.US,D,20220722,000000,2.44,2.4506,2.26,2.28,430465,0
+UROY.US,D,20220725,000000,2.31,2.37,2.25,2.32,233033,0
+UROY.US,D,20220726,000000,2.36,2.475,2.35,2.44,273573,0
+UROY.US,D,20220727,000000,2.5,2.7,2.47,2.63,509310,0
+UROY.US,D,20220728,000000,2.74,2.82,2.56,2.82,519913,0
+UROY.US,D,20220729,000000,2.91,3.0299,2.85,2.91,627158,0
+UROY.US,D,20220801,000000,2.9,2.91,2.76,2.86,197089,0
+UROY.US,D,20220802,000000,2.85,3,2.81,2.97,241750,0
+UROY.US,D,20220803,000000,3,3.02,2.82,2.82,286943,0
+UROY.US,D,20220804,000000,2.83,2.88,2.7601,2.81,174060,0
+UROY.US,D,20220805,000000,2.77,2.98,2.76,2.9,199842,0
+UROY.US,D,20220808,000000,3.01,3.09,2.88,2.96,372872,0
+UROY.US,D,20220809,000000,2.96,3.01,2.88,2.95,283655,0
+UROY.US,D,20220810,000000,3,3,2.9,2.91,182944,0
+UROY.US,D,20220811,000000,2.96,3.01,2.8,2.84,323649,0
+UROY.US,D,20220812,000000,2.85,2.85,2.7,2.73,425793,0
+UROY.US,D,20220815,000000,2.7,2.7,2.57,2.67,256761,0
+UROY.US,D,20220816,000000,2.7,2.7,2.53,2.6,310589,0
+UROY.US,D,20220817,000000,2.57,2.5768,2.45,2.48,364520,0
+UROY.US,D,20220818,000000,2.5,2.51,2.435,2.51,170014,0
+UROY.US,D,20220819,000000,2.47,2.47,2.35,2.41,334186,0
+UROY.US,D,20220822,000000,2.35,2.38,2.315,2.38,181418,0
+UROY.US,D,20220823,000000,2.37,2.56,2.37,2.44,244255,0
+UROY.US,D,20220824,000000,2.55,2.84,2.54,2.78,1752706,0
+UROY.US,D,20220825,000000,2.88,3.06,2.81,2.96,955704,0
+UROY.US,D,20220826,000000,3.02,3.02,2.78,2.84,372663,0
+UROY.US,D,20220829,000000,2.78,3.18,2.78,3.12,1338156,0
+UROY.US,D,20220830,000000,3.21,3.3,2.98,3.3,1010101,0
+UROY.US,D,20220831,000000,3.24,3.3,3.1,3.19,775128,0
+UROY.US,D,20220901,000000,3.13,3.13,2.86,2.91,761516,0
+UROY.US,D,20220902,000000,2.99,2.99,2.74,2.86,559075,0
+UROY.US,D,20220906,000000,2.92,3.03,2.87,2.87,793769,0
+UROY.US,D,20220907,000000,2.94,3.019,2.79,2.95,491935,0
+UROY.US,D,20220908,000000,2.96,3.22,2.96,3.2,573172,0
+UROY.US,D,20220909,000000,3.3,3.32,3.09,3.19,484760,0
+UROY.US,D,20220912,000000,3.215,3.24,3.07,3.08,332215,0
+UROY.US,D,20220913,000000,3.03,3.0305,2.82,2.84,481433,0
+UROY.US,D,20220914,000000,2.86,3.03,2.85,2.96,460023,0
+UROY.US,D,20220915,000000,2.93,2.94,2.73,2.78,318348,0
+UROY.US,D,20220916,000000,2.7,2.71,2.6,2.62,608836,0
+UROY.US,D,20220919,000000,2.6,2.74,2.58,2.7,375156,0
+UROY.US,D,20220920,000000,2.68,2.73,2.58,2.67,250078,0
+UROY.US,D,20220921,000000,2.67,2.67,2.52,2.55,453283,0
+UROY.US,D,20220922,000000,2.5,2.57,2.41,2.44,729282,0
+UROY.US,D,20220923,000000,2.34,2.395,2.18,2.2,700449,0
+UROY.US,D,20220926,000000,2.2,2.2873,2.15,2.16,406696,0
+UROY.US,D,20220927,000000,2.22,2.35,2.17,2.25,405736,0
+UROY.US,D,20220928,000000,2.28,2.46,2.21,2.45,399309,0
+UROY.US,D,20220929,000000,2.42,2.42,2.27,2.35,237273,0
+UROY.US,D,20220930,000000,2.35,2.41,2.1,2.24,491132,0
+UROY.US,D,20221003,000000,2.27,2.46,2.26,2.45,409501,0
+UROY.US,D,20221004,000000,2.49,2.5735,2.45,2.54,576064,0
+UROY.US,D,20221005,000000,2.5,2.6,2.4,2.6,378845,0
+UROY.US,D,20221006,000000,2.47,2.52,2.36,2.37,785681,0
+UROY.US,D,20221007,000000,2.37,2.37,2.29,2.32,444849,0
+UROY.US,D,20221010,000000,2.3,2.31,2.165,2.17,335812,0
+UROY.US,D,20221011,000000,2.19,2.29,2.14,2.2,446651,0
+UROY.US,D,20221012,000000,2.23,2.28,2.14,2.22,639883,0
+UROY.US,D,20221013,000000,2.18,2.3,2.13,2.29,296370,0
+UROY.US,D,20221014,000000,2.29,2.3,2.16,2.19,325000,0
+UROY.US,D,20221017,000000,2.25,2.32,2.21,2.24,421951,0
+UROY.US,D,20221018,000000,2.29,2.32,2.18,2.21,409657,0
+UROY.US,D,20221019,000000,2.22,2.24,2.17,2.23,289462,0
+UROY.US,D,20221020,000000,2.25,2.29,2.13,2.18,520599,0
+UROY.US,D,20221021,000000,2.16,2.3,2.16,2.3,430151,0
+UROY.US,D,20221024,000000,2.28,2.3,2.2018,2.27,209444,0
+UROY.US,D,20221025,000000,2.24,2.35,2.24,2.28,467749,0
+UROY.US,D,20221026,000000,2.28,2.37,2.23,2.26,552080,0
+UROY.US,D,20221027,000000,2.29,2.33,2.2307,2.25,317091,0
+UROY.US,D,20221028,000000,2.24,2.31,2.2275,2.31,275073,0
+UROY.US,D,20221031,000000,2.27,2.3092,2.22,2.22,309031,0
+UROY.US,D,20221101,000000,2.27,2.2799,2.2,2.21,223478,0
+UROY.US,D,20221102,000000,2.22,2.23,2.1,2.12,482769,0
+UROY.US,D,20221103,000000,2.11,2.21,2.1,2.14,352574,0
+UROY.US,D,20221104,000000,2.21,2.25,2.14,2.17,501720,0
+UROY.US,D,20221107,000000,2.4,2.63,2.34,2.56,3322985,0
+UROY.US,D,20221108,000000,2.71,2.8,2.57,2.73,1668380,0
+UROY.US,D,20221109,000000,2.83,2.83,2.48,2.56,1132024,0
+UROY.US,D,20221110,000000,2.66,2.73,2.52,2.66,865042,0
+UROY.US,D,20221111,000000,2.68,2.75,2.635,2.71,640570,0
+UROY.US,D,20221114,000000,2.85,3.0584,2.77,2.97,3224569,0
+UROY.US,D,20221115,000000,3.06,3.07,2.85,2.92,1149932,0
+UROY.US,D,20221116,000000,2.94,2.94,2.66,2.66,808112,0
+UROY.US,D,20221117,000000,2.68,2.78,2.62,2.69,568140,0
+UROY.US,D,20221118,000000,2.75,2.77,2.62,2.66,374141,0
+UROY.US,D,20221121,000000,2.66,2.69,2.54,2.69,610259,0
+UROY.US,D,20221122,000000,2.69,2.78,2.67,2.74,514682,0
+UROY.US,D,20221123,000000,2.73,2.7344,2.61,2.67,452023,0
+UROY.US,D,20221125,000000,2.62,2.72,2.6,2.67,209701,0
+UROY.US,D,20221128,000000,2.79,2.8,2.71,2.745,1189580,0
+UROY.US,D,20221129,000000,2.75,2.91,2.74,2.87,873386,0
+UROY.US,D,20221130,000000,2.9,2.93,2.78,2.93,890815,0
+UROY.US,D,20221201,000000,2.95,2.95,2.73,2.78,618985,0
+UROY.US,D,20221202,000000,2.75,2.75,2.65,2.74,497317,0
+UROY.US,D,20221205,000000,2.76,2.78,2.5428,2.55,834303,0
+UROY.US,D,20221206,000000,2.58,2.64,2.4301,2.46,761358,0
+UROY.US,D,20221207,000000,2.46,2.4782,2.36,2.38,731523,0
+UROY.US,D,20221208,000000,2.41,2.4499,2.3601,2.41,535758,0
+UROY.US,D,20221209,000000,2.43,2.48,2.34,2.37,613543,0
+UROY.US,D,20221212,000000,2.35,2.425,2.34,2.4,682873,0
+UROY.US,D,20221213,000000,2.48,2.51,2.34,2.39,612899,0
+UROY.US,D,20221214,000000,2.39,2.42,2.29,2.33,441719,0
+UROY.US,D,20221215,000000,2.39,2.44,2.285,2.32,518142,0
+UROY.US,D,20221216,000000,2.27,2.32,2.25,2.3,565496,0
+UROY.US,D,20221219,000000,2.28,2.29,2.19,2.2,706431,0
+UROY.US,D,20221220,000000,2.21,2.33,2.2,2.32,709167,0
+UROY.US,D,20221221,000000,2.32,2.39,2.32,2.36,503587,0
+UROY.US,D,20221222,000000,2.32,2.33,2.26,2.32,329022,0
+UROY.US,D,20221223,000000,2.3,2.3299,2.27,2.3,183923,0
+UROY.US,D,20221227,000000,2.35,2.36,2.28,2.29,445712,0
+UROY.US,D,20221228,000000,2.29,2.29,2.2215,2.24,389160,0
+UROY.US,D,20221229,000000,2.24,2.35,2.24,2.35,399928,0
+UROY.US,D,20221230,000000,2.33,2.37,2.28,2.37,466374,0
+UROY.US,D,20230103,000000,2.37,2.37,2.2201,2.25,860595,0
+UROY.US,D,20230104,000000,2.24,2.35,2.24,2.32,447265,0
+UROY.US,D,20230105,000000,2.31,2.35,2.29,2.31,198147,0
+UROY.US,D,20230106,000000,2.38,2.5,2.34,2.48,646303,0
+UROY.US,D,20230109,000000,2.55,2.59,2.49,2.51,1020897,0
+UROY.US,D,20230110,000000,2.54,2.59,2.505,2.59,364862,0
+UROY.US,D,20230111,000000,2.59,2.6,2.47,2.52,525668,0
+UROY.US,D,20230112,000000,2.54,2.5683,2.47,2.52,293127,0
+UROY.US,D,20230113,000000,2.52,2.57,2.4992,2.55,232734,0
+UROY.US,D,20230117,000000,2.56,2.59,2.46,2.47,498630,0
+UROY.US,D,20230118,000000,2.46,2.52,2.3627,2.39,484703,0
+UROY.US,D,20230119,000000,2.36,2.38,2.29,2.35,344719,0
+UROY.US,D,20230120,000000,2.36,2.52,2.345,2.52,360133,0
+UROY.US,D,20230123,000000,2.52,2.66,2.51,2.65,547091,0
+UROY.US,D,20230124,000000,2.64,2.649,2.56,2.6,306014,0
+UROY.US,D,20230125,000000,2.57,2.61,2.51,2.58,581511,0
+UROY.US,D,20230126,000000,2.63,2.66,2.47,2.51,402219,0
+UROY.US,D,20230127,000000,2.51,2.64,2.47,2.59,913838,0
+UROY.US,D,20230130,000000,2.69,2.97,2.64,2.83,2554480,0
+UROY.US,D,20230131,000000,2.9,2.9,2.7,2.83,980826,0
+UROY.US,D,20230201,000000,2.8,2.93,2.7131,2.9,889972,0
+UROY.US,D,20230202,000000,2.88,3,2.7,2.75,1271611,0
+UROY.US,D,20230203,000000,2.7,2.78,2.63,2.64,600019,0
+UROY.US,D,20230206,000000,2.65,2.68,2.51,2.51,805288,0
+UROY.US,D,20230207,000000,2.5,2.72,2.5,2.71,812962,0
+UROY.US,D,20230208,000000,2.7,2.74,2.56,2.58,565328,0
+UROY.US,D,20230209,000000,2.61,2.73,2.57,2.57,635920,0
+UROY.US,D,20230210,000000,2.63,2.67,2.552,2.66,374183,0
+UROY.US,D,20230213,000000,2.64,2.65,2.565,2.6,558253,0
+UROY.US,D,20230214,000000,2.56,2.64,2.55,2.59,430571,0
+UROY.US,D,20230215,000000,2.58,2.58,2.515,2.57,281103,0
+UROY.US,D,20230216,000000,2.52,2.55,2.48,2.5,453175,0
+UROY.US,D,20230217,000000,2.5,2.5,2.395,2.46,592051,0
+UROY.US,D,20230221,000000,2.41,2.44,2.34,2.36,561396,0
+UROY.US,D,20230222,000000,2.37,2.3767,2.3,2.33,434692,0
+UROY.US,D,20230223,000000,2.33,2.4,2.33,2.38,376101,0
+UROY.US,D,20230224,000000,2.36,2.36,2.3,2.3,322293,0
+UROY.US,D,20230227,000000,2.37,2.4547,2.34,2.4,737033,0
+UROY.US,D,20230228,000000,2.48,2.49,2.37,2.39,427130,0
+UROY.US,D,20230301,000000,2.41,2.465,2.39,2.42,429953,0
+UROY.US,D,20230302,000000,2.4,2.42,2.3699,2.41,259375,0
+UROY.US,D,20230303,000000,2.41,2.43,2.36,2.4,541378,0
+UROY.US,D,20230306,000000,2.4,2.4,2.29,2.3,540494,0
+UROY.US,D,20230307,000000,2.3,2.3399,2.2,2.22,653349,0
+UROY.US,D,20230308,000000,2.25,2.25,2.19,2.2,373114,0
+UROY.US,D,20230309,000000,2.23,2.2699,2.17,2.18,551559,0
+UROY.US,D,20230310,000000,2.15,2.215,2.12,2.13,1002172,0
+UROY.US,D,20230313,000000,2.13,2.1824,2.02,2.16,919741,0
+UROY.US,D,20230314,000000,2.18,2.18,2.095,2.1,475214,0
+UROY.US,D,20230315,000000,2.1,2.1,1.94,1.99,1168584,0
+UROY.US,D,20230316,000000,1.97,2.08,1.93,2.05,570407,0
+UROY.US,D,20230317,000000,2.05,2.13,2.01,2.1,582747,0
+UROY.US,D,20230320,000000,2.13,2.2,2.11,2.16,407274,0
+UROY.US,D,20230321,000000,2.15,2.2,2.13,2.18,349601,0
+UROY.US,D,20230322,000000,2.19,2.22,2.12,2.13,377050,0
+UROY.US,D,20230323,000000,2.13,2.1601,2.01,2.05,538423,0
+UROY.US,D,20230324,000000,2.01,2.02,1.95,2.02,603293,0
+UROY.US,D,20230327,000000,1.99,2.04,1.955,2.02,469410,0
+UROY.US,D,20230328,000000,2.01,2.045,1.97,2.04,437023,0
+UROY.US,D,20230329,000000,2.04,2.1099,2.02,2.09,402007,0
+UROY.US,D,20230330,000000,2.1,2.18,2.055,2.18,669387,0
+UROY.US,D,20230331,000000,2.17,2.17,2.04,2.06,661284,0
+UROY.US,D,20230403,000000,2.07,2.095,2.04,2.09,402057,0
+UROY.US,D,20230404,000000,2.1,2.1,1.97,1.99,636459,0
+UROY.US,D,20230405,000000,1.99,2.035,1.97,1.99,451452,0
+UROY.US,D,20230406,000000,2.01,2.02,1.97,2.01,302593,0
+UROY.US,D,20230410,000000,1.99,2.03,1.969,2.03,405617,0
+UROY.US,D,20230411,000000,2.03,2.05,2.0299,2.04,308273,0
+UROY.US,D,20230412,000000,2.05,2.06,2,2.03,218381,0
+UROY.US,D,20230413,000000,2.04,2.1,2.04,2.05,360646,0
+UROY.US,D,20230414,000000,2.065,2.0999,2.049,2.09,395476,0
+UROY.US,D,20230417,000000,2.1,2.11,2.05,2.07,178177,0
+UROY.US,D,20230418,000000,2.06,2.09,2.02,2.05,416058,0
+UROY.US,D,20230419,000000,2.04,2.04,1.98,2,242484,0
+UROY.US,D,20230420,000000,1.97,1.99,1.9,1.93,732360,0
+UROY.US,D,20230421,000000,1.93,1.94,1.84,1.85,817105,0
+UROY.US,D,20230424,000000,1.85,1.87,1.81,1.84,527407,0
+UROY.US,D,20230425,000000,1.85,1.89,1.8101,1.87,475424,0
+UROY.US,D,20230426,000000,1.89,1.93,1.85,1.86,374805,0
+UROY.US,D,20230427,000000,1.87,1.93,1.87,1.93,257749,0
+UROY.US,D,20230428,000000,1.93,1.99,1.88,1.97,485984,0
+UROY.US,D,20230501,000000,1.97,1.98,1.86,1.87,531984,0
+UROY.US,D,20230502,000000,1.87,1.87,1.81,1.86,390675,0
+UROY.US,D,20230503,000000,1.85,1.8799,1.83,1.84,304882,0
+UROY.US,D,20230504,000000,1.82,1.87,1.82,1.87,329784,0
+UROY.US,D,20230505,000000,1.89,1.93,1.8801,1.93,233225,0
+UROY.US,D,20230508,000000,1.93,1.95,1.9,1.95,296968,0
+UROY.US,D,20230509,000000,1.95,2.045,1.925,2.04,884536,0
+UROY.US,D,20230510,000000,2.03,2.06,1.97,2,410757,0
+UROY.US,D,20230511,000000,1.98,2,1.89,1.9,384940,0
+UROY.US,D,20230512,000000,1.9,1.96,1.89,1.93,425938,0
+UROY.US,D,20230515,000000,1.96,1.97,1.93,1.93,209294,0
+UROY.US,D,20230516,000000,1.94,1.94,1.87,1.88,346091,0
+UROY.US,D,20230517,000000,1.88,1.904,1.865,1.89,252418,0
+UROY.US,D,20230518,000000,1.89,1.9,1.85,1.9,299860,0
+UROY.US,D,20230519,000000,1.89,1.94,1.88,1.9,311319,0
+UROY.US,D,20230522,000000,1.9,2.02,1.9,2.01,452105,0
+UROY.US,D,20230523,000000,1.98,2.01,1.95,1.99,290170,0
+UROY.US,D,20230524,000000,1.99,1.99,1.91,1.92,344994,0
+UROY.US,D,20230525,000000,1.91,1.94,1.88,1.91,307424,0
+UROY.US,D,20230526,000000,1.91,1.92,1.87,1.89,539668,0
+UROY.US,D,20230530,000000,1.89,1.8918,1.86,1.88,346912,0
+UROY.US,D,20230531,000000,1.87,1.92,1.82,1.92,467677,0
+UROY.US,D,20230601,000000,1.87,2.14,1.87,2.12,1717257,0
+UROY.US,D,20230602,000000,2.14,2.18,2.03,2.05,546876,0
+UROY.US,D,20230605,000000,2.02,2.11,2.01,2.1,473678,0
+UROY.US,D,20230606,000000,2.12,2.14,2.04,2.11,287976,0
+UROY.US,D,20230607,000000,2.07,2.1686,2.07,2.12,319688,0
+UROY.US,D,20230608,000000,2.16,2.17,2.09,2.16,282610,0
+UROY.US,D,20230609,000000,2.14,2.1501,2.05,2.08,405859,0
+UROY.US,D,20230612,000000,2.1,2.2399,2.05,2.22,903779,0
+UROY.US,D,20230613,000000,2.24,2.32,2.14,2.15,1011160,0
+UROY.US,D,20230614,000000,2.16,2.17,2.0811,2.14,405662,0
+UROY.US,D,20230615,000000,2.11,2.1603,2.1,2.15,250545,0
+UROY.US,D,20230616,000000,2.18,2.18,2.13,2.13,154750,0
+UROY.US,D,20230620,000000,2.13,2.1503,2.08,2.11,230289,0
+UROY.US,D,20230621,000000,2.08,2.11,2.06,2.07,265193,0
+UROY.US,D,20230622,000000,2.06,2.07,1.96,1.97,615828,0
+UROY.US,D,20230623,000000,2,2,1.9401,1.95,217252,0
+UROY.US,D,20230626,000000,1.985,2,1.96,1.99,226573,0
+UROY.US,D,20230627,000000,2,2,1.97,1.98,168404,0
+UROY.US,D,20230628,000000,2,2.0289,1.96,1.99,300726,0
+UROY.US,D,20230629,000000,2.01,2.025,1.97,1.98,148099,0
+UROY.US,D,20230630,000000,2,2.02,1.96,2,228755,0
+UROY.US,D,20230703,000000,1.98,2,1.96,1.97,138950,0
+UROY.US,D,20230705,000000,1.96,1.97,1.92,1.96,343127,0
+UROY.US,D,20230706,000000,1.96,1.97,1.8899,1.92,423697,0
+UROY.US,D,20230707,000000,1.92,1.9599,1.9016,1.92,329741,0
+UROY.US,D,20230710,000000,1.92,1.96,1.9,1.93,404646,0
+UROY.US,D,20230711,000000,1.94,1.955,1.91,1.94,374265,0
+UROY.US,D,20230712,000000,1.955,1.985,1.9,1.96,417864,0
+UROY.US,D,20230713,000000,1.98,2.085,1.96,2.08,499182,0
+UROY.US,D,20230714,000000,2.1,2.1,2.0199,2.03,464481,0
+UROY.US,D,20230717,000000,2.01,2.11,2.01,2.09,339341,0
+UROY.US,D,20230718,000000,2.05,2.13,2.05,2.1,261936,0
+UROY.US,D,20230719,000000,2.06,2.0998,2.025,2.04,412989,0
+UROY.US,D,20230720,000000,2.04,2.07,2.02,2.04,318086,0
+UROY.US,D,20230721,000000,2.02,2.03,1.97,2.01,244465,0
+UROY.US,D,20230724,000000,2.02,2.09,2.011,2.04,328781,0
+UROY.US,D,20230725,000000,2.06,2.17,2.05,2.16,382478,0
+UROY.US,D,20230726,000000,2.16,2.1699,2.05,2.1,441707,0
+UROY.US,D,20230727,000000,2.12,2.12,2.03,2.06,305736,0
+UROY.US,D,20230728,000000,2.1,2.13,2.075,2.12,238748,0
+UROY.US,D,20230731,000000,2.15,2.28,2.13,2.28,919661,0
+UROY.US,D,20230801,000000,2.27,2.27,2.15,2.19,530916,0
+UROY.US,D,20230802,000000,2.19,2.19,2.06,2.16,525441,0
+UROY.US,D,20230803,000000,2.15,2.21,2.1,2.13,567430,0
+UROY.US,D,20230804,000000,2.16,2.18,2.1095,2.13,451250,0
+UROY.US,D,20230807,000000,2.15,2.3,2.14,2.24,591599,0
+UROY.US,D,20230808,000000,2.23,2.26,2.12,2.25,717292,0
+UROY.US,D,20230809,000000,2.28,2.28,2.19,2.24,425447,0
+UROY.US,D,20230810,000000,2.26,2.27,2.17,2.2,580067,0
+UROY.US,D,20230811,000000,2.18,2.26,2.14,2.25,455457,0
+UROY.US,D,20230814,000000,2.26,2.26,2.1799,2.24,440271,0
+UROY.US,D,20230815,000000,2.25,2.25,2.14,2.16,541409,0
+UROY.US,D,20230816,000000,2.13,2.155,2.03,2.04,1104971,0
+UROY.US,D,20230817,000000,2.03,2.07,2.02,2.04,699602,0
+UROY.US,D,20230818,000000,2.03,2.17,2.0208,2.15,574203,0
+UROY.US,D,20230821,000000,2.2,2.375,2.17,2.34,1740309,0
+UROY.US,D,20230822,000000,2.39,2.4,2.22,2.34,1167078,0
+UROY.US,D,20230823,000000,2.34,2.49,2.33,2.45,932864,0
+UROY.US,D,20230824,000000,2.43,2.46,2.33,2.35,666049,0
+UROY.US,D,20230825,000000,2.33,2.39,2.275,2.39,624467,0
+UROY.US,D,20230828,000000,2.42,2.53,2.42,2.51,1069792,0
+UROY.US,D,20230829,000000,2.52,2.53,2.42,2.46,748717,0
+UROY.US,D,20230830,000000,2.45,2.54,2.38,2.48,971747,0
+UROY.US,D,20230831,000000,2.51,2.51,2.4399,2.48,542942,0
+UROY.US,D,20230901,000000,2.48,2.57,2.48,2.52,793091,0
+UROY.US,D,20230905,000000,2.56,2.69,2.54,2.65,1365127,0
+UROY.US,D,20230906,000000,2.65,2.66,2.54,2.57,1094289,0
+UROY.US,D,20230907,000000,2.54,2.54,2.435,2.48,1141333,0
+UROY.US,D,20230908,000000,2.48,2.525,2.42,2.49,759440,0
+UROY.US,D,20230911,000000,2.54,2.63,2.5,2.56,1120263,0
+UROY.US,D,20230912,000000,2.57,2.675,2.56,2.67,891326,0
+UROY.US,D,20230913,000000,2.67,2.775,2.6206,2.77,1294619,0
+UROY.US,D,20230914,000000,2.8,2.94,2.7207,2.87,1818526,0
+UROY.US,D,20230915,000000,2.91,3.02,2.8201,2.87,1807858,0
+UROY.US,D,20230918,000000,2.86,2.96,2.78,2.92,1451030,0
+UROY.US,D,20230919,000000,2.91,2.94,2.65,2.7,2146854,0
+UROY.US,D,20230920,000000,2.67,2.855,2.67,2.75,1360731,0
+UROY.US,D,20230921,000000,2.7,2.81,2.655,2.7,998063,0
+UROY.US,D,20230922,000000,2.78,2.9684,2.72,2.89,1222238,0
+UROY.US,D,20230925,000000,2.9,3.17,2.9,3.11,3250880,0
+UROY.US,D,20230926,000000,3.12,3.18,3,3.02,1816944,0
+UROY.US,D,20230927,000000,3.08,3.15,2.82,2.94,1598118,0
+UROY.US,D,20230928,000000,2.92,3.15,2.92,3.06,1586282,0
+UROY.US,D,20230929,000000,3.13,3.13,2.835,2.87,1361121,0
+UROY.US,D,20231002,000000,2.95,3.02,2.78,2.83,2361334,0
+UROY.US,D,20231003,000000,2.82,2.91,2.78,2.82,1795149,0
+UROY.US,D,20231004,000000,2.8,2.91,2.6792,2.87,2180381,0
+UROY.US,D,20231005,000000,2.88,2.98,2.815,2.89,1394486,0
+UROY.US,D,20231006,000000,2.89,3.21,2.85,3.17,2074603,0
+UROY.US,D,20231009,000000,3.16,3.29,3.085,3.13,1232142,0
+UROY.US,D,20231010,000000,2.92,3.02,2.83,2.93,4973441,0
+UROY.US,D,20231011,000000,2.94,2.94,2.66,2.7,3281353,0
+UROY.US,D,20231012,000000,2.72,2.79,2.69,2.75,1440060,0
+UROY.US,D,20231013,000000,2.74,2.77,2.67,2.71,1245472,0
+UROY.US,D,20231016,000000,2.69,2.725,2.58,2.64,1397792,0
+UROY.US,D,20231017,000000,2.63,2.77,2.63,2.63,2016898,0
+UROY.US,D,20231018,000000,2.63,2.71,2.61,2.66,1065254,0
+UROY.US,D,20231019,000000,2.68,2.75,2.5439,2.71,2094841,0
+UROY.US,D,20231020,000000,2.74,2.82,2.67,2.76,1574829,0
+UROY.US,D,20231023,000000,2.77,2.825,2.64,2.77,1528471,0
+UROY.US,D,20231024,000000,2.77,2.805,2.74,2.8,1853689,0
+UROY.US,D,20231025,000000,2.81,2.9,2.795,2.81,1629617,0
+UROY.US,D,20231026,000000,2.8,2.81,2.65,2.7,1106532,0
+UROY.US,D,20231027,000000,2.73,2.74,2.61,2.64,1250086,0
+UROY.US,D,20231030,000000,2.64,2.705,2.63,2.69,1230745,0
+UROY.US,D,20231031,000000,2.68,2.9,2.67,2.86,1543104,0
+UROY.US,D,20231101,000000,2.9,2.9,2.72,2.77,1534073,0
+UROY.US,D,20231102,000000,2.79,2.86,2.77,2.8,983829,0
+UROY.US,D,20231103,000000,2.84,2.84,2.65,2.67,1538049,0
+UROY.US,D,20231106,000000,2.71,2.735,2.635,2.67,949527,0
+UROY.US,D,20231107,000000,2.66,2.77,2.6092,2.72,964306,0
+UROY.US,D,20231108,000000,2.72,2.74,2.645,2.68,968328,0
+UROY.US,D,20231109,000000,2.67,2.8,2.67,2.7,981594,0
+UROY.US,D,20231110,000000,2.73,2.81,2.68,2.76,872626,0
+UROY.US,D,20231113,000000,2.8,2.88,2.77,2.83,748933,0
+UROY.US,D,20231114,000000,2.87,2.89,2.79,2.86,1013155,0
+UROY.US,D,20231115,000000,2.84,2.9,2.74,2.76,707039,0
+UROY.US,D,20231116,000000,2.77,2.84,2.72,2.8,849085,0
+UROY.US,D,20231117,000000,2.86,2.99,2.85,2.96,1500471,0
+UROY.US,D,20231120,000000,3,3.045,2.92,2.95,1197124,0
+UROY.US,D,20231121,000000,2.94,2.9993,2.8606,2.93,886275,0
+UROY.US,D,20231122,000000,3.03,3.16,2.9801,3.1,2907997,0
+UROY.US,D,20231124,000000,3.08,3.17,3.03,3.1,632885,0
+UROY.US,D,20231127,000000,3.07,3.1,3,3.03,955125,0
+UROY.US,D,20231128,000000,3.03,3.0423,2.9,2.94,960185,0
+UROY.US,D,20231129,000000,2.99,2.99,2.81,2.81,885856,0
+UROY.US,D,20231130,000000,2.82,2.96,2.81,2.95,734621,0
+UROY.US,D,20231201,000000,2.96,3.02,2.855,2.88,955501,0
+UROY.US,D,20231204,000000,2.92,2.95,2.87,2.93,746011,0
+UROY.US,D,20231205,000000,2.9,2.93,2.82,2.82,651517,0
+UROY.US,D,20231206,000000,2.83,2.86,2.77,2.81,1178534,0
+UROY.US,D,20231207,000000,2.85,2.85,2.775,2.83,664725,0
+UROY.US,D,20231208,000000,2.85,2.91,2.84,2.88,816704,0
+UROY.US,D,20231211,000000,2.88,2.9,2.75,2.8,940684,0
+UROY.US,D,20231212,000000,2.82,2.82,2.68,2.79,1535301,0
+UROY.US,D,20231213,000000,2.75,2.81,2.63,2.72,1004296,0
+UROY.US,D,20231214,000000,2.7,2.87,2.63,2.86,1640589,0
+UROY.US,D,20231215,000000,2.87,2.87,2.7248,2.73,1095064,0
+UROY.US,D,20231218,000000,2.73,2.82,2.71,2.76,1230147,0
+UROY.US,D,20231219,000000,2.76,2.77,2.66,2.66,1169301,0
+UROY.US,D,20231220,000000,2.66,2.71,2.59,2.6,1160418,0
+UROY.US,D,20231221,000000,2.61,2.68,2.56,2.67,1512043,0
+UROY.US,D,20231222,000000,2.69,2.82,2.68,2.75,1030040,0
+UROY.US,D,20231226,000000,2.76,2.77,2.66,2.72,978528,0
+UROY.US,D,20231227,000000,2.72,2.78,2.67,2.67,1077402,0
+UROY.US,D,20231228,000000,2.71,2.73,2.58,2.64,1067101,0
+UROY.US,D,20231229,000000,2.67,2.72,2.65,2.7,577072,0
+UROY.US,D,20240102,000000,2.725,2.75,2.62,2.63,889039,0
+UROY.US,D,20240103,000000,2.61,2.6499,2.57,2.58,760236,0
+UROY.US,D,20240104,000000,2.6,2.655,2.58,2.59,732611,0
+UROY.US,D,20240105,000000,2.605,2.62,2.48,2.48,1483641,0
+UROY.US,D,20240108,000000,2.49,2.53,2.43,2.52,1283807,0
+UROY.US,D,20240109,000000,2.54,2.6599,2.4794,2.6,1515661,0
+UROY.US,D,20240110,000000,2.7,2.74,2.625,2.65,1518220,0
+UROY.US,D,20240111,000000,2.65,2.725,2.585,2.72,1105641,0
+UROY.US,D,20240112,000000,2.86,3.19,2.8322,3.11,5528233,0
+UROY.US,D,20240116,000000,3.34,3.63,3.27,3.52,7767775,0
+UROY.US,D,20240117,000000,3.51,3.6699,3.38,3.64,3013935,0
+UROY.US,D,20240118,000000,3.72,3.72,3.4901,3.65,2283235,0
+UROY.US,D,20240119,000000,3.67,3.68,3.5,3.63,2471253,0
+UROY.US,D,20240122,000000,3.6,3.62,3.345,3.36,2403863,0
+UROY.US,D,20240123,000000,3.31,3.59,3.31,3.56,1439984,0
+UROY.US,D,20240124,000000,3.57,3.65,3.515,3.54,1229634,0
+UROY.US,D,20240125,000000,3.53,3.54,3.28,3.34,2475366,0
+UROY.US,D,20240126,000000,3.23,3.35,3.2,3.32,1307827,0
+UROY.US,D,20240129,000000,3.34,3.36,3.205,3.28,1070848,0
+UROY.US,D,20240130,000000,3.25,3.48,3.24,3.43,1357131,0
+UROY.US,D,20240131,000000,3.45,3.45,3.355,3.38,1333447,0
+UROY.US,D,20240201,000000,3.51,3.76,3.48,3.58,2827216,0
+UROY.US,D,20240202,000000,3.49,3.49,3.22,3.31,4302251,0
+UROY.US,D,20240205,000000,3.3,3.3,3.05,3.17,2971766,0
+UROY.US,D,20240206,000000,3.19,3.19,3.03,3.06,1779444,0
+UROY.US,D,20240207,000000,3.04,3.14,3.0201,3.13,1741954,0
+UROY.US,D,20240208,000000,3.1,3.1051,2.92,2.99,2398316,0
+UROY.US,D,20240209,000000,2.99,3.07,2.925,3.01,1996548,0
+UROY.US,D,20240212,000000,3,3.1399,2.97,3.03,1236854,0
+UROY.US,D,20240213,000000,3.01,3.01,2.87,2.89,2129905,0
+UROY.US,D,20240214,000000,2.92,2.995,2.87,2.91,1323713,0
+UROY.US,D,20240215,000000,2.94,2.965,2.85,2.88,1169845,0
+UROY.US,D,20240216,000000,2.86,2.92,2.85,2.85,789039,0
+UROY.US,D,20240220,000000,2.85,2.885,2.71,2.72,1813471,0
+UROY.US,D,20240221,000000,2.72,2.8396,2.68,2.79,1467410,0
+UROY.US,D,20240222,000000,2.83,2.835,2.59,2.6,2527334,0
+UROY.US,D,20240223,000000,2.63,2.69,2.57,2.62,2502282,0
+UROY.US,D,20240226,000000,2.61,2.685,2.56,2.63,1684898,0
+UROY.US,D,20240227,000000,2.65,2.73,2.625,2.68,2219702,0
+UROY.US,D,20240228,000000,2.71,2.72,2.54,2.55,3539350,0
+UROY.US,D,20240229,000000,2.6,2.71,2.565,2.57,1651823,0
+UROY.US,D,20240301,000000,2.58,2.705,2.56,2.65,2017736,0
+UROY.US,D,20240304,000000,2.74,2.76,2.525,2.55,2496521,0
+UROY.US,D,20240305,000000,2.55,2.64,2.53,2.56,1528944,0
+UROY.US,D,20240306,000000,2.6,2.64,2.56,2.57,1029197,0
+UROY.US,D,20240307,000000,2.6,2.74,2.58,2.7,1820100,0
+UROY.US,D,20240308,000000,2.74,2.757,2.52,2.56,2420305,0
+UROY.US,D,20240311,000000,2.58,2.6,2.525,2.58,1317461,0
+UROY.US,D,20240312,000000,2.58,2.63,2.51,2.54,1215335,0
+UROY.US,D,20240313,000000,2.59,2.61,2.41,2.43,2856735,0
+UROY.US,D,20240314,000000,2.45,2.475,2.33,2.36,2160313,0
+UROY.US,D,20240315,000000,2.44,2.496,2.4,2.45,1893990,0
+UROY.US,D,20240318,000000,2.51,2.51,2.4,2.4,1258710,0
+UROY.US,D,20240319,000000,2.4,2.45,2.36,2.38,1273784,0
+UROY.US,D,20240320,000000,2.4,2.51,2.36,2.49,1362573,0
+UROY.US,D,20240321,000000,2.54,2.54,2.44,2.47,1317498,0
+UROY.US,D,20240322,000000,2.47,2.495,2.41,2.43,1071991,0
+UROY.US,D,20240325,000000,2.43,2.53,2.37,2.39,1275442,0
+UROY.US,D,20240326,000000,2.38,2.43,2.37,2.4,989459,0
+UROY.US,D,20240327,000000,2.4,2.45,2.37,2.45,912297,0
+UROY.US,D,20240328,000000,2.43,2.455,2.375,2.39,1654996,0
+UROY.US,D,20240401,000000,2.43,2.55,2.41,2.55,1725444,0
+UROY.US,D,20240402,000000,2.55,2.6,2.46,2.58,1593712,0
+UROY.US,D,20240403,000000,2.6,2.715,2.575,2.71,1761608,0
+UROY.US,D,20240404,000000,2.78,2.78,2.55,2.58,1816139,0
+UROY.US,D,20240405,000000,2.56,2.6381,2.53,2.57,1260365,0
+UROY.US,D,20240408,000000,2.58,2.585,2.48,2.51,1191515,0
+UROY.US,D,20240409,000000,2.52,2.56,2.5,2.52,809323,0
+UROY.US,D,20240410,000000,2.49,2.51,2.42,2.46,1287195,0
+UROY.US,D,20240411,000000,2.46,2.56,2.42,2.54,1410394,0
+UROY.US,D,20240412,000000,2.54,2.61,2.42,2.43,1876708,0
+UROY.US,D,20240415,000000,2.44,2.55,2.354,2.37,1394194,0
+UROY.US,D,20240416,000000,2.36,2.39,2.27,2.35,1118866,0
+UROY.US,D,20240417,000000,2.35,2.4099,2.33,2.34,615678,0
+UROY.US,D,20240418,000000,2.34,2.365,2.28,2.33,1187186,0
+UROY.US,D,20240419,000000,2.31,2.3892,2.31,2.34,696172,0
+UROY.US,D,20240422,000000,2.34,2.36,2.2825,2.34,929284,0
+UROY.US,D,20240423,000000,2.34,2.37,2.3,2.31,765471,0
+UROY.US,D,20240424,000000,2.32,2.35,2.26,2.27,1522327,0
+UROY.US,D,20240425,000000,2.26,2.28,2.21,2.27,985770,0
+UROY.US,D,20240426,000000,2.27,2.37,2.24,2.35,956089,0
+UROY.US,D,20240429,000000,2.4,2.455,2.35,2.44,1279191,0
+UROY.US,D,20240430,000000,2.42,2.42,2.29,2.29,1139963,0
+UROY.US,D,20240501,000000,2.41,2.51,2.32,2.34,2430806,0
+UROY.US,D,20240502,000000,2.39,2.5,2.35,2.46,1468003,0
+UROY.US,D,20240503,000000,2.49,2.51,2.3925,2.47,910557,0
+UROY.US,D,20240506,000000,2.47,2.6199,2.47,2.58,1047480,0
+UROY.US,D,20240507,000000,2.6,2.66,2.555,2.58,965111,0
+UROY.US,D,20240508,000000,2.56,2.57,2.49,2.51,863153,0
+UROY.US,D,20240509,000000,2.51,2.625,2.51,2.61,830416,0
+UROY.US,D,20240510,000000,2.65,2.65,2.51,2.54,709129,0
+UROY.US,D,20240513,000000,2.55,2.62,2.51,2.52,740821,0
+UROY.US,D,20240514,000000,2.5,2.605,2.5,2.56,804271,0
+UROY.US,D,20240515,000000,2.58,2.72,2.56,2.67,2244147,0
+UROY.US,D,20240516,000000,2.67,2.67,2.61,2.65,1054323,0
+UROY.US,D,20240517,000000,2.66,2.77,2.64,2.74,1513354,0
+UROY.US,D,20240520,000000,2.75,2.86,2.75,2.84,1230885,0
+UROY.US,D,20240521,000000,2.81,2.84,2.76,2.8,1103208,0
+UROY.US,D,20240522,000000,2.79,2.79,2.6925,2.71,911531,0
+UROY.US,D,20240523,000000,2.73,2.73,2.61,2.63,645606,0
+UROY.US,D,20240524,000000,2.63,2.72,2.63,2.7,601826,0
+UROY.US,D,20240528,000000,2.75,2.81,2.72,2.77,807365,0
+UROY.US,D,20240529,000000,2.76,2.76,2.65,2.71,554637,0
+UROY.US,D,20240530,000000,2.68,2.75,2.67,2.67,581826,0
+UROY.US,D,20240531,000000,2.66,2.735,2.63,2.65,526088,0
+UROY.US,D,20240603,000000,2.65,2.66,2.5498,2.59,757729,0
+UROY.US,D,20240604,000000,2.55,2.55,2.41,2.42,1203066,0
+UROY.US,D,20240605,000000,2.47,2.5,2.4,2.43,1342533,0
+UROY.US,D,20240606,000000,2.43,2.51,2.42,2.5,1042067,0
+UROY.US,D,20240607,000000,2.47,2.47,2.36,2.38,872045,0
+UROY.US,D,20240610,000000,2.4,2.47,2.37,2.44,907400,0
+UROY.US,D,20240611,000000,2.43,2.43,2.275,2.31,1570790,0
+UROY.US,D,20240612,000000,2.38,2.415,2.3002,2.37,1174063,0
+UROY.US,D,20240613,000000,2.36,2.49,2.36,2.45,919457,0
+UROY.US,D,20240614,000000,2.47,2.47,2.38,2.4,530088,0
+UROY.US,D,20240617,000000,2.4,2.41,2.35,2.39,1049906,0
+UROY.US,D,20240618,000000,2.37,2.48,2.37,2.46,884425,0
+UROY.US,D,20240620,000000,2.47,2.49,2.4,2.43,930737,0
+UROY.US,D,20240621,000000,2.43,2.43,2.35,2.37,586366,0
+UROY.US,D,20240624,000000,2.37,2.38,2.29,2.3,520418,0
+UROY.US,D,20240625,000000,2.29,2.3,2.24,2.26,827634,0
+UROY.US,D,20240626,000000,2.23,2.335,2.23,2.26,1045595,0
+UROY.US,D,20240627,000000,2.27,2.34,2.2657,2.3,713670,0
+UROY.US,D,20240628,000000,2.32,2.35,2.24,2.25,555902,0
+UROY.US,D,20240701,000000,2.26,2.31,2.26,2.27,316909,0
+UROY.US,D,20240702,000000,2.28,2.3,2.22,2.25,616285,0
+UROY.US,D,20240703,000000,2.24,2.36,2.24,2.32,568048,0
+UROY.US,D,20240705,000000,2.31,2.33,2.25,2.29,508557,0
+UROY.US,D,20240708,000000,2.29,2.33,2.24,2.27,949342,0
+UROY.US,D,20240709,000000,2.24,2.295,2.23,2.26,630237,0
+UROY.US,D,20240710,000000,2.27,2.525,2.27,2.51,3364641,0
+UROY.US,D,20240711,000000,2.55,2.63,2.5,2.61,2093153,0
+UROY.US,D,20240712,000000,2.62,2.68,2.585,2.63,1467042,0
+UROY.US,D,20240715,000000,2.61,2.665,2.5814,2.65,1209489,0
+UROY.US,D,20240716,000000,2.67,2.67,2.575,2.59,927109,0
+UROY.US,D,20240717,000000,2.58,2.58,2.43,2.48,1228678,0
+UROY.US,D,20240718,000000,2.5,2.53,2.31,2.33,1212535,0
+UROY.US,D,20240719,000000,2.33,2.39,2.295,2.34,1019718,0
+UROY.US,D,20240722,000000,2.42,2.42,2.2913,2.35,747155,0
+UROY.US,D,20240723,000000,2.35,2.37,2.29,2.37,798912,0
+UROY.US,D,20240724,000000,2.37,2.39,2.29,2.29,759060,0
+UROY.US,D,20240725,000000,2.3,2.3,2.2,2.25,1434700,0
+UROY.US,D,20240726,000000,2.27,2.3194,2.255,2.31,1018418,0
+UROY.US,D,20240729,000000,2.32,2.32,2.2,2.23,1065826,0
+UROY.US,D,20240730,000000,2.24,2.25,2.16,2.23,1114292,0
+UROY.US,D,20240731,000000,2.26,2.45,2.25,2.41,1346414,0
+UROY.US,D,20240801,000000,2.38,2.395,2.1601,2.21,1699913,0
+UROY.US,D,20240802,000000,2.16,2.17,2.08,2.14,1810083,0
+UROY.US,D,20240805,000000,1.99,2.11,1.92,2.05,2661519,0
+UROY.US,D,20240806,000000,2.12,2.22,2.06,2.2,3671269,0
+UROY.US,D,20240807,000000,2.22,2.29,2.15,2.15,3139290,0
+UROY.US,D,20240808,000000,2.18,2.18,2.09,2.11,1098177,0
+UROY.US,D,20240809,000000,2.12,2.14,2.065,2.07,962312,0
+UROY.US,D,20240812,000000,2.1,2.1402,2.08,2.1,1128900,0
+UROY.US,D,20240813,000000,2.1,2.11,2.07,2.09,791242,0
+UROY.US,D,20240814,000000,2.1,2.14,2.09,2.12,674703,0
+UROY.US,D,20240815,000000,2.12,2.22,2.12,2.2,1055731,0
+UROY.US,D,20240816,000000,2.23,2.238,2.1701,2.2,1058212,0
+UROY.US,D,20240819,000000,2.22,2.23,2.15,2.16,735115,0
+UROY.US,D,20240820,000000,2.16,2.17,2.11,2.14,728255,0
+UROY.US,D,20240821,000000,2.14,2.145,2.085,2.1,1012809,0
+UROY.US,D,20240822,000000,2.12,2.12,2.015,2.02,1181554,0
+UROY.US,D,20240823,000000,2.13,2.4,2.13,2.32,4474364,0
+UROY.US,D,20240826,000000,2.34,2.36,2.23,2.24,1388437,0
+UROY.US,D,20240827,000000,2.24,2.3,2.18,2.3,1563001,0
+UROY.US,D,20240828,000000,2.25,2.26,2.16,2.2,1341687,0
+UROY.US,D,20240829,000000,2.18,2.22,2.155,2.2,911951,0
+UROY.US,D,20240830,000000,2.2,2.215,2.16,2.19,633987,0
+UROY.US,D,20240903,000000,2.19,2.19,1.99,2,2012984,0
+UROY.US,D,20240904,000000,2,2.0555,1.99,2.02,1546523,0
+UROY.US,D,20240905,000000,2.03,2.04,1.92,1.93,1282938,0
+UROY.US,D,20240906,000000,1.94,1.967,1.86,1.94,1800707,0
+UROY.US,D,20240909,000000,1.96,1.965,1.9,1.91,1080150,0
+UROY.US,D,20240910,000000,1.91,2.08,1.885,2.08,2346661,0
+UROY.US,D,20240911,000000,2.08,2.24,2.065,2.21,2623119,0
+UROY.US,D,20240912,000000,2.23,2.32,2.22,2.25,1489079,0
+UROY.US,D,20240913,000000,2.26,2.28,2.11,2.12,1571510,0
+UROY.US,D,20240916,000000,2.15,2.18,2.1,2.18,822575,0
+UROY.US,D,20240917,000000,2.19,2.23,2.17,2.21,1341896,0
+UROY.US,D,20240918,000000,2.21,2.2692,2.15,2.18,1280095,0
+UROY.US,D,20240919,000000,2.25,2.27,2.21,2.24,793718,0
+UROY.US,D,20240920,000000,2.37,2.41,2.29,2.33,1917210,0
+UROY.US,D,20240923,000000,2.37,2.47,2.3301,2.45,2200254,0
+UROY.US,D,20240924,000000,2.52,2.5388,2.43,2.52,1454428,0
+UROY.US,D,20240925,000000,2.49,2.58,2.4708,2.53,1546188,0
+UROY.US,D,20240926,000000,2.58,2.62,2.485,2.49,1678692,0
+UROY.US,D,20240927,000000,2.5,2.51,2.41,2.47,828263,0
+UROY.US,D,20240930,000000,2.46,2.495,2.39,2.45,900778,0
+UROY.US,D,20241001,000000,2.45,2.5597,2.45,2.55,909327,0
+UROY.US,D,20241002,000000,2.5,2.625,2.49,2.6,1933266,0
+UROY.US,D,20241003,000000,2.61,2.7174,2.56,2.57,1399480,0
+UROY.US,D,20241004,000000,2.58,2.6499,2.535,2.63,1107377,0
+UROY.US,D,20241007,000000,2.73,2.795,2.54,2.6,2837526,0
+UROY.US,D,20241008,000000,2.6,2.6188,2.52,2.6,1146613,0
+UROY.US,D,20241009,000000,2.59,2.59,2.454,2.51,1229909,0
+UROY.US,D,20241010,000000,2.49,2.57,2.47,2.53,809885,0
+UROY.US,D,20241011,000000,2.52,2.56,2.5,2.56,819781,0
+UROY.US,D,20241014,000000,2.55,2.63,2.53,2.6,1119616,0
+UROY.US,D,20241015,000000,2.62,2.665,2.52,2.64,2222187,0
+UROY.US,D,20241016,000000,2.62,2.95,2.62,2.85,4513577,0
+UROY.US,D,20241017,000000,2.9,2.97,2.82,2.84,1677756,0
+UROY.US,D,20241018,000000,2.87,2.98,2.79,2.97,1963500,0
+UROY.US,D,20241021,000000,3.08,3.12,2.96,3.08,4852056,0
+UROY.US,D,20241022,000000,3.09,3.1053,2.91,2.99,2767582,0
+UROY.US,D,20241023,000000,3.01,3.01,2.81,2.87,2086620,0
+UROY.US,D,20241024,000000,2.91,2.94,2.83,2.93,1622960,0
+UROY.US,D,20241025,000000,2.94,3.03,2.85,2.89,2576156,0
+UROY.US,D,20241028,000000,2.9,3.02,2.86,2.94,3216513,0
+UROY.US,D,20241029,000000,2.93,2.95,2.82,2.87,1972787,0
+UROY.US,D,20241030,000000,2.84,2.96,2.835,2.92,1694975,0
+UROY.US,D,20241031,000000,2.88,2.9,2.74,2.78,2135964,0
+UROY.US,D,20241101,000000,2.84,2.89,2.69,2.7,1782836,0
+UROY.US,D,20241104,000000,2.69,2.72,2.55,2.69,3135698,0
+UROY.US,D,20241105,000000,2.69,2.79,2.68,2.72,2158497,0
+UROY.US,D,20241106,000000,2.78,2.82,2.6234,2.72,1911055,0
+UROY.US,D,20241107,000000,2.74,2.88,2.74,2.82,1796207,0
+UROY.US,D,20241108,000000,2.82,2.82,2.65,2.72,1817286,0
+UROY.US,D,20241111,000000,2.72,2.74,2.59,2.68,1610086,0
+UROY.US,D,20241112,000000,2.62,2.71,2.5891,2.66,2251346,0
+UROY.US,D,20241113,000000,2.75,2.7601,2.49,2.51,2380049,0
+UROY.US,D,20241114,000000,2.49,2.54,2.44,2.51,2012301,0
+UROY.US,D,20241115,000000,2.5,2.6393,2.44,2.56,2918620,0
+UROY.US,D,20241118,000000,2.64,2.8297,2.625,2.71,3304396,0
+UROY.US,D,20241119,000000,2.76,2.81,2.6601,2.77,2829521,0
+UROY.US,D,20241120,000000,2.78,2.8,2.62,2.65,2188541,0
+UROY.US,D,20241121,000000,2.65,2.7197,2.6,2.68,1807811,0
+UROY.US,D,20241122,000000,2.69,2.69,2.58,2.62,2094213,0
+UROY.US,D,20241125,000000,2.62,2.68,2.5,2.55,1958902,0
+UROY.US,D,20241126,000000,2.52,2.55,2.47,2.47,1081408,0
+UROY.US,D,20241127,000000,2.5,2.56,2.47,2.48,1366637,0
+UROY.US,D,20241129,000000,2.51,2.58,2.48,2.49,947597,0
+UROY.US,D,20241202,000000,2.5,2.51,2.35,2.39,2753364,0
+UROY.US,D,20241203,000000,2.39,2.41,2.31,2.39,2225430,0
+UROY.US,D,20241204,000000,2.38,2.42,2.3,2.34,2304144,0
+UROY.US,D,20241205,000000,2.33,2.7,2.29,2.63,7744427,0
+UROY.US,D,20241206,000000,2.62,2.63,2.5,2.54,2748309,0
+UROY.US,D,20241209,000000,2.62,2.626,2.48,2.49,2393048,0
+UROY.US,D,20241210,000000,2.5,2.55,2.46,2.51,1506185,0
+UROY.US,D,20241211,000000,2.55,2.55,2.415,2.52,2097658,0
+UROY.US,D,20241212,000000,2.55,2.55,2.42,2.42,1340811,0
+UROY.US,D,20241213,000000,2.42,2.46,2.31,2.32,1637501,0
+UROY.US,D,20241216,000000,2.32,2.3499,2.25,2.26,2462450,0
+UROY.US,D,20241217,000000,2.26,2.27,2.15,2.22,3068332,0
+UROY.US,D,20241218,000000,2.19,2.27,2.11,2.13,2904361,0
+UROY.US,D,20241219,000000,2.14,2.2099,2.1,2.11,2101052,0
+UROY.US,D,20241220,000000,2.1,2.15,2.06,2.13,3106145,0
+UROY.US,D,20241223,000000,2.16,2.19,2.09,2.18,2220082,0
+UROY.US,D,20241224,000000,2.2,2.2,2.0911,2.13,1232864,0
+UROY.US,D,20241226,000000,2.13,2.23,2.125,2.19,1123705,0
+UROY.US,D,20241227,000000,2.19,2.1994,2.12,2.17,2350430,0
+UROY.US,D,20241230,000000,2.15,2.22,2.13,2.17,1814819,0
+UROY.US,D,20241231,000000,2.18,2.24,2.15,2.19,1875714,0
+UROY.US,D,20250102,000000,2.23,2.38,2.22,2.36,2850182,0
+UROY.US,D,20250103,000000,2.39,2.39,2.3,2.35,2040614,0
+UROY.US,D,20250106,000000,2.42,2.43,2.35,2.36,1875474,0
+UROY.US,D,20250107,000000,2.4,2.4086,2.2718,2.31,1807150,0
+UROY.US,D,20250108,000000,2.3,2.31,2.18,2.24,2450699,0
+UROY.US,D,20250110,000000,2.31,2.4458,2.28,2.35,3216672,0
+UROY.US,D,20250113,000000,2.35,2.4,2.25,2.32,2037886,0
+UROY.US,D,20250114,000000,2.31,2.37,2.21,2.24,1901271,0
+UROY.US,D,20250115,000000,2.27,2.31,2.24,2.27,1374407,0
+UROY.US,D,20250116,000000,2.27,2.29,2.2,2.24,2173302,0
+UROY.US,D,20250117,000000,2.26,2.35,2.22,2.32,1856667,0
+UROY.US,D,20250121,000000,2.35,2.41,2.33,2.39,1938016,0
+UROY.US,D,20250122,000000,2.42,2.57,2.36,2.55,3430856,0
+UROY.US,D,20250123,000000,2.55,2.58,2.47,2.52,2020776,0
+UROY.US,D,20250124,000000,2.54,2.68,2.54,2.67,3427041,0
+UROY.US,D,20250127,000000,2.59,2.59,2.34,2.37,2713843,0
+UROY.US,D,20250128,000000,2.44,2.45,2.38,2.43,1205751,0
+UROY.US,D,20250129,000000,2.41,2.5,2.4048,2.44,1643240,0
+UROY.US,D,20250130,000000,2.46,2.54,2.45,2.48,1811204,0
+UROY.US,D,20250131,000000,2.5,2.51,2.37,2.38,1607171,0
+UROY.US,D,20250203,000000,2.33,2.36,2.26,2.32,2273336,0
+UROY.US,D,20250204,000000,2.32,2.44,2.31,2.43,1731588,0
+UROY.US,D,20250205,000000,2.45,2.5,2.4,2.43,1927833,0
+UROY.US,D,20250206,000000,2.51,2.58,2.32,2.46,3195097,0
+UROY.US,D,20250207,000000,2.48,2.57,2.42,2.48,3818481,0
+UROY.US,D,20250210,000000,2.52,2.56,2.42,2.43,1650661,0
+UROY.US,D,20250211,000000,2.42,2.44,2.36,2.38,1352515,0
+UROY.US,D,20250212,000000,2.37,2.41,2.32,2.34,1741597,0
+UROY.US,D,20250213,000000,2.34,2.345,2.26,2.325,1388028,0
+UROY.US,D,20250214,000000,2.35,2.355,2.21,2.215,2177273,0
+UROY.US,D,20250218,000000,2.22,2.29,2.18,2.28,2091387,0
+UROY.US,D,20250219,000000,2.26,2.28,2.2,2.23,2039401,0
+UROY.US,D,20250220,000000,2.22,2.295,2.2149,2.26,2003334,0
+UROY.US,D,20250221,000000,2.27,2.27,2.1,2.12,1901510,0
+UROY.US,D,20250224,000000,2.16,2.17,2.07,2.09,2611467,0
+UROY.US,D,20250225,000000,2.095,2.1,2.01,2.04,2224688,0
+UROY.US,D,20250226,000000,2.05,2.195,2.05,2.15,2594446,0
+UROY.US,D,20250227,000000,2.18,2.24,2,2,2715587,0
+UROY.US,D,20250228,000000,2.02,2.04,1.96,2.025,1988245,0
+UROY.US,D,20250303,000000,2.04,2.075,1.73,1.78,8434968,0
+UROY.US,D,20250304,000000,1.79,1.84,1.7,1.79,3180968,0
+UROY.US,D,20250305,000000,1.81,1.83,1.75,1.81,2108552,0
+UROY.US,D,20250306,000000,1.79,1.81,1.73,1.77,3126939,0
+UROY.US,D,20250307,000000,1.75,1.76,1.69,1.73,2036222,0
+UROY.US,D,20250310,000000,1.72,1.72,1.565,1.6,4628407,0
+UROY.US,D,20250311,000000,1.62,1.69,1.58,1.66,3288099,0
+UROY.US,D,20250312,000000,1.7,1.7599,1.695,1.71,2244911,0
+UROY.US,D,20250313,000000,1.75,1.75,1.68,1.73,3255792,0
+UROY.US,D,20250314,000000,1.76,1.84,1.7502,1.8,2482517,0
+UROY.US,D,20250317,000000,1.84,1.89,1.81,1.88,1829676,0
+UROY.US,D,20250318,000000,1.92,1.92,1.81,1.85,2870456,0
+UROY.US,D,20250319,000000,1.85,1.96,1.85,1.96,2763992,0
+UROY.US,D,20250320,000000,1.95,2.005,1.92,1.95,4735702,0
+UROY.US,D,20250321,000000,1.93,1.9444,1.88,1.93,2157708,0
+UROY.US,D,20250324,000000,1.93,1.95,1.88,1.89,1647365,0
+UROY.US,D,20250325,000000,1.91,1.9261,1.82,1.87,2089086,0
+UROY.US,D,20250326,000000,1.9,1.9,1.83,1.84,1257668,0
+UROY.US,D,20250327,000000,1.84,1.88,1.7916,1.81,1470927,0
+UROY.US,D,20250328,000000,1.8,1.82,1.76,1.77,1441865,0
+UROY.US,D,20250331,000000,1.75,1.78,1.725,1.76,2192745,0
+UROY.US,D,20250401,000000,1.75,1.84,1.72,1.83,3153847,0
+UROY.US,D,20250402,000000,1.83,1.85,1.78,1.82,3732818,0
+UROY.US,D,20250403,000000,1.73,1.81,1.71,1.72,3865214,0
+UROY.US,D,20250404,000000,1.64,1.66,1.51,1.6,4229957,0
+UROY.US,D,20250407,000000,1.52,1.64,1.48,1.51,5538963,0
+UROY.US,D,20250408,000000,1.605,1.65,1.44,1.47,4503978,0
+UROY.US,D,20250409,000000,1.47,1.63,1.43,1.61,5387215,0
+UROY.US,D,20250410,000000,1.6,1.61,1.51,1.54,4324422,0
+UROY.US,D,20250411,000000,1.56,1.72,1.56,1.72,3451178,0
+UROY.US,D,20250414,000000,1.77,1.77,1.65,1.68,3608739,0
+UROY.US,D,20250415,000000,1.67,1.72,1.63,1.67,3258269,0
+UROY.US,D,20250416,000000,1.66,1.82,1.66,1.76,3602664,0
+UROY.US,D,20250417,000000,1.78,1.83,1.73,1.8,2806018,0
+UROY.US,D,20250421,000000,1.8,1.8,1.65,1.67,2452662,0
+UROY.US,D,20250422,000000,1.67,1.8,1.66,1.76,2613986,0
+UROY.US,D,20250423,000000,1.82,1.84,1.77,1.78,2967271,0
+UROY.US,D,20250424,000000,1.825,1.89,1.7907,1.87,2301593,0
+UROY.US,D,20250425,000000,1.87,1.88,1.81,1.85,1711073,0
+UROY.US,D,20250428,000000,1.84,1.9,1.81,1.89,1901878,0
+UROY.US,D,20250429,000000,1.9,1.92,1.81,1.81,1992122,0
+UROY.US,D,20250430,000000,1.78,1.84,1.75,1.81,2446557,0
+UROY.US,D,20250501,000000,1.83,1.9,1.81,1.84,3106649,0
+UROY.US,D,20250502,000000,1.88,1.955,1.87,1.9,3874015,0
+UROY.US,D,20250505,000000,1.92,1.92,1.82,1.83,3793259,0
+UROY.US,D,20250506,000000,1.83,1.96,1.81,1.93,5044631,0
+UROY.US,D,20250507,000000,1.9,1.96,1.88,1.93,4367344,0
+UROY.US,D,20250508,000000,1.94,1.97,1.9,1.92,4293190,0
+UROY.US,D,20250509,000000,1.93,1.95,1.8901,1.93,3362574,0
+UROY.US,D,20250512,000000,1.96,1.98,1.92,1.95,3881494,0
+UROY.US,D,20250513,000000,1.95,2.015,1.95,1.96,2403907,0
+UROY.US,D,20250514,000000,1.95,2.01,1.9401,1.98,2090893,0
+UROY.US,D,20250515,000000,1.96,1.96,1.91,1.91,2416472,0
+UROY.US,D,20250516,000000,1.91,1.91,1.83,1.86,2118860,0
+UROY.US,D,20250519,000000,1.84,1.89,1.805,1.87,2374630,0
+UROY.US,D,20250520,000000,1.87,1.94,1.84,1.93,3019488,0
+UROY.US,D,20250521,000000,1.94,2.03,1.93,1.97,2401808,0
+UROY.US,D,20250522,000000,1.95,2,1.91,1.95,1531075,0
+UROY.US,D,20250523,000000,2.11,2.36,2.06,2.33,10981420,0
+UROY.US,D,20250527,000000,2.41,2.45,2.29,2.34,8506937,0
+UROY.US,D,20250528,000000,2.35,2.44,2.31,2.34,4138107,0
+UROY.US,D,20250529,000000,2.34,2.365,2.22,2.25,2654992,0
+UROY.US,D,20250530,000000,2.23,2.24,2.18,2.21,2588850,0
+UROY.US,D,20250602,000000,2.25,2.26,2.15,2.17,2048131,0
+UROY.US,D,20250603,000000,2.25,2.27,2.13,2.19,8147656,0
+UROY.US,D,20250604,000000,2.21,2.33,2.18,2.33,4015300,0
+UROY.US,D,20250605,000000,2.33,2.34,2.235,2.28,3011257,0
+UROY.US,D,20250606,000000,2.32,2.34,2.24,2.34,1863023,0
+UROY.US,D,20250609,000000,2.4,2.47,2.35,2.39,7925497,0
+UROY.US,D,20250610,000000,2.4,2.4,2.2,2.22,6378975,0
+UROY.US,D,20250611,000000,2.25,2.37,2.235,2.26,5137843,0
+UROY.US,D,20250612,000000,2.27,2.285,2.23,2.25,2679022,0
+UROY.US,D,20250613,000000,2.23,2.33,2.21,2.3,2859523,0
+UROY.US,D,20250616,000000,2.42,2.59,2.41,2.52,8187721,0
+UROY.US,D,20250617,000000,2.49,2.51,2.39,2.46,4879042,0
+UROY.US,D,20250618,000000,2.47,2.54,2.4301,2.52,5284497,0
+UROY.US,D,20250620,000000,2.52,2.52,2.3046,2.32,3929720,0
+UROY.US,D,20250623,000000,2.34,2.39,2.3135,2.35,4207400,0
+UROY.US,D,20250624,000000,2.37,2.39,2.3,2.35,4546785,0
+UROY.US,D,20250625,000000,2.35,2.4,2.3146,2.39,2408388,0
+UROY.US,D,20250626,000000,2.4,2.52,2.39,2.49,3170278,0
+UROY.US,D,20250627,000000,2.49,2.53,2.36,2.44,3203742,0
+UROY.US,D,20250630,000000,2.42,2.52,2.3935,2.5,3646365,0
+UROY.US,D,20250701,000000,2.49,2.5,2.38,2.41,1422240,0
+UROY.US,D,20250702,000000,2.41,2.54,2.41,2.51,3880968,0
+UROY.US,D,20250703,000000,2.5,2.51,2.45,2.49,1337546,0
+UROY.US,D,20250707,000000,2.42,2.48,2.36,2.47,2636348,0
+UROY.US,D,20250708,000000,2.47,2.4765,2.33,2.36,2760651,0
+UROY.US,D,20250709,000000,2.36,2.37,2.29,2.3,1871912,0
+UROY.US,D,20250710,000000,2.29,2.37,2.285,2.34,1539165,0
+UROY.US,D,20250711,000000,2.3,2.39,2.29,2.37,1402601,0
+UROY.US,D,20250714,000000,2.37,2.46,2.36,2.45,1939131,0
+UROY.US,D,20250715,000000,2.46,2.5,2.38,2.47,2408728,0
+UROY.US,D,20250716,000000,2.5,2.58,2.455,2.56,2537632,0
+UROY.US,D,20250717,000000,2.51,2.64,2.39,2.62,4717278,0
+UROY.US,D,20250718,000000,2.61,2.66,2.57,2.62,2744138,0
+UROY.US,D,20250721,000000,2.64,2.69,2.5801,2.69,3660444,0
+UROY.US,D,20250722,000000,2.89,3.295,2.89,3.02,14981303,0
+UROY.US,D,20250723,000000,3.09,3.0999,2.93,3.09,4608736,0
+UROY.US,D,20250724,000000,3.06,3.08,2.975,3.05,2429832,0
+UROY.US,D,20250725,000000,3.05,3.11,2.93,3.1,2525049,0
+UROY.US,D,20250728,000000,3.08,3.1297,2.88,2.94,2903688,0
+UROY.US,D,20250729,000000,2.94,2.97,2.78,2.79,2175357,0
+UROY.US,D,20250730,000000,2.76,2.825,2.69,2.73,2548626,0
+UROY.US,D,20250731,000000,2.69,2.7465,2.56,2.59,2878699,0
+UROY.US,D,20250801,000000,2.53,2.55,2.42,2.51,3244738,0
+UROY.US,D,20250804,000000,2.54,2.62,2.52,2.59,1152155,0
+UROY.US,D,20250805,000000,2.61,2.745,2.56,2.71,2784985,0
+UROY.US,D,20250806,000000,2.73,2.78,2.69,2.75,3550566,0
+UROY.US,D,20250807,000000,2.78,2.78,2.61,2.65,3023262,0
+UROY.US,D,20250808,000000,2.65,2.756,2.61,2.62,2442185,0
+UROY.US,D,20250811,000000,2.61,2.69,2.56,2.57,1670529,0
+UROY.US,D,20250812,000000,2.57,2.66,2.53,2.62,1771633,0
+UROY.US,D,20250813,000000,2.66,2.675,2.56,2.6,2007985,0
+UROY.US,D,20250814,000000,2.59,2.71,2.57,2.69,1845212,0
+UROY.US,D,20250815,000000,2.69,2.69,2.58,2.66,1439421,0
+UROY.US,D,20250818,000000,2.67,2.85,2.67,2.84,2777592,0
+UROY.US,D,20250819,000000,2.85,2.87,2.6,2.65,2841374,0
+UROY.US,D,20250820,000000,2.66,2.705,2.54,2.56,3128290,0
+UROY.US,D,20250821,000000,2.54,2.6,2.51,2.59,2905384,0
+UROY.US,D,20250822,000000,2.68,2.85,2.64,2.85,3561755,0
+UROY.US,D,20250825,000000,2.84,3.04,2.8213,2.96,4265296,0
+UROY.US,D,20250826,000000,2.95,3.08,2.945,3.07,2932821,0
+UROY.US,D,20250827,000000,3.05,3.12,2.98,3.03,2423491,0
+UROY.US,D,20250828,000000,3.02,3.16,3.02,3.1,2342383,0
+UROY.US,D,20250829,000000,3.155,3.29,3.09,3.15,2524504,0
+UROY.US,D,20250902,000000,3.11,3.32,3.05,3.31,5177211,0
+UROY.US,D,20250903,000000,3.34,3.34,3.2246,3.31,2511460,0
+UROY.US,D,20250904,000000,3.3,3.31,3.16,3.23,2408912,0
+UROY.US,D,20250905,000000,3.25,3.28,3.1427,3.27,2529573,0
+UROY.US,D,20250908,000000,3.22,3.27,3.14,3.26,2213145,0
+UROY.US,D,20250909,000000,3.26,3.3203,3.2,3.21,2329373,0
+UROY.US,D,20250910,000000,3.22,3.31,3.2,3.28,2404378,0
+UROY.US,D,20250911,000000,3.3,3.3,3.22,3.22,1626538,0
+UROY.US,D,20250912,000000,3.2,3.3,3.09,3.14,1952805,0
+UROY.US,D,20250915,000000,3.14,3.6,3.13,3.6,4338062,0
+UROY.US,D,20250916,000000,3.625,3.63,3.49,3.53,2267208,0
+UROY.US,D,20250917,000000,3.5,3.585,3.4445,3.56,2670325,0
+UROY.US,D,20250918,000000,3.56,3.6,3.46,3.59,1576007,0
+UROY.US,D,20250919,000000,3.565,3.77,3.5535,3.71,2643774,0
+UROY.US,D,20250922,000000,3.9,4.59,3.89,4.57,8634364,0
+UROY.US,D,20250923,000000,4.7,4.7,4.37,4.48,5724983,0
+UROY.US,D,20250924,000000,4.5,4.6009,4.15,4.18,4120663,0
+UROY.US,D,20250925,000000,4.15,4.2799,4.0301,4.21,2709474,0
+UROY.US,D,20250926,000000,4.265,4.366,4.2,4.29,2381569,0
+UROY.US,D,20250929,000000,4.55,4.6,4.36,4.46,3835004,0
+UROY.US,D,20250930,000000,4.39,4.47,4.25,4.3,3328215,0
+UROY.US,D,20251001,000000,4.25,4.35,4.135,4.27,2512053,0
+UROY.US,D,20251002,000000,4.24,4.3,4.01,4.2,2853365,0
+UROY.US,D,20251003,000000,4.22,4.48,4.2101,4.28,3519737,0
+UROY.US,D,20251006,000000,4.42,4.53,4.25,4.27,2995603,0
+UROY.US,D,20251007,000000,4.3,4.395,4.12,4.21,2632775,0
+UROY.US,D,20251008,000000,4.22,4.29,4.0428,4.12,2773605,0
+UROY.US,D,20251009,000000,4.15,4.27,4.03,4.1,2418538,0
+UROY.US,D,20251010,000000,4.16,4.35,4.03,4.05,4424641,0
+UROY.US,D,20251013,000000,4.22,4.36,4.15,4.26,2854575,0
+UROY.US,D,20251014,000000,4.27,4.34,3.93,4.27,4336297,0
+UROY.US,D,20251015,000000,4.48,4.87,4.39,4.75,23200394,0
+UROY.US,D,20251016,000000,5.37,5.37,4.49,4.53,21152511,0
+UROY.US,D,20251017,000000,4.17,4.47,4.03,4.05,7198950,0
+UROY.US,D,20251020,000000,4.3,4.315,3.86,4,5436209,0
+UROY.US,D,20251021,000000,3.91,3.93,3.7,3.8,5686459,0
+UROY.US,D,20251022,000000,3.69,3.94,3.69,3.89,5307936,0
+UROY.US,D,20251023,000000,3.94,4.2,3.91,4,4285121,0
+UROY.US,D,20251024,000000,4.08,4.2,3.92,4.03,5309797,0
+UROY.US,D,20251027,000000,4.06,4.12,3.87,4.08,5608526,0
+UROY.US,D,20251028,000000,4.27,4.9799,4.27,4.87,13752911,0
+UROY.US,D,20251029,000000,4.804,4.9299,4.65,4.81,5254426,0
+UROY.US,D,20251030,000000,4.75,4.9599,4.66,4.9,3770993,0
+UROY.US,D,20251031,000000,4.91,5.02,4.78,4.86,5393900,0
+UROY.US,D,20251103,000000,4.78,4.81,4.21,4.21,6530763,0
+UROY.US,D,20251104,000000,4.075,4.1499,3.885,3.91,3453793,0
+UROY.US,D,20251105,000000,3.97,4.055,3.8,3.84,5010524,0
+UROY.US,D,20251106,000000,3.89,3.89,3.58,3.59,3485941,0
+UROY.US,D,20251107,000000,3.49,3.775,3.43,3.74,4293285,0
+UROY.US,D,20251110,000000,3.96,4.1026,3.835,3.89,3984065,0
+UROY.US,D,20251111,000000,3.89,3.9848,3.7201,3.87,2428205,0
+UROY.US,D,20251112,000000,3.96,3.9899,3.8,3.87,1791600,0
+UROY.US,D,20251113,000000,3.79,3.87,3.6835,3.7,1895645,0
+UROY.US,D,20251114,000000,3.625,3.77,3.55,3.62,2789589,0
+UROY.US,D,20251117,000000,3.605,3.72,3.51,3.54,1770378,0
+UROY.US,D,20251118,000000,3.5,3.58,3.43,3.55,2202659,0
+UROY.US,D,20251119,000000,3.6,3.67,3.55,3.59,2236265,0
+UROY.US,D,20251120,000000,3.715,3.73,3.315,3.32,2573942,0
+UROY.US,D,20251121,000000,3.26,3.39,3.16,3.38,3154099,0
+UROY.US,D,20251124,000000,3.4,3.6,3.32,3.58,2051890,0
+UROY.US,D,20251125,000000,3.64,3.72,3.48,3.67,2328660,0
+UROY.US,D,20251126,000000,3.69,3.72,3.62,3.63,1769546,0
+UROY.US,D,20251128,000000,3.66,3.77,3.64,3.72,1994788,0
+UROY.US,D,20251201,000000,3.72,3.865,3.63,3.7,1875440,0
+UROY.US,D,20251202,000000,3.74,3.85,3.69,3.75,1579322,0
+UROY.US,D,20251203,000000,3.75,3.83,3.7,3.77,2026690,0
+UROY.US,D,20251204,000000,3.73,4.05,3.72,4.05,2953617,0
+UROY.US,D,20251205,000000,4.07,4.07,3.89,3.91,1616755,0
+UROY.US,D,20251208,000000,3.875,3.91,3.76,3.8,1391923,0
+UROY.US,D,20251209,000000,3.76,3.885,3.7501,3.78,1217034,0
+UROY.US,D,20251210,000000,3.77,3.77,3.59,3.69,1500887,0
+UROY.US,D,20251211,000000,3.64,3.87,3.6,3.87,1507704,0
+UROY.US,D,20251212,000000,3.85,3.86,3.52,3.65,1715939,0
+UROY.US,D,20251215,000000,3.68,3.885,3.59,3.59,1506629,0
+UROY.US,D,20251216,000000,3.6,3.67,3.51,3.61,1231847,0
+UROY.US,D,20251217,000000,3.58,3.67,3.435,3.45,1884833,0
+UROY.US,D,20251218,000000,3.49,3.615,3.485,3.6,1118224,0
+UROY.US,D,20251219,000000,3.6,3.85,3.5801,3.82,5188011,0
+UROY.US,D,20251222,000000,3.9,3.96,3.73,3.73,1876909,0
+UROY.US,D,20251223,000000,3.73,3.845,3.7,3.72,1356702,0
+UROY.US,D,20251224,000000,3.68,3.77,3.65,3.73,611604,0
+UROY.US,D,20251226,000000,3.75,3.75,3.64,3.65,616852,0
+UROY.US,D,20251229,000000,3.62,3.8299,3.57,3.66,1482589,0
+UROY.US,D,20251230,000000,3.66,3.73,3.52,3.52,1643111,0
+UROY.US,D,20251231,000000,3.52,3.605,3.515,3.54,1041617,0
+UROY.US,D,20260102,000000,3.585,3.9145,3.55,3.88,2592543,0
+UROY.US,D,20260105,000000,3.9,4.07,3.87,4.06,3508290,0
+UROY.US,D,20260106,000000,4.05,4.13,3.89,3.98,2575788,0
+UROY.US,D,20260107,000000,3.975,4.01,3.89,4.01,2437643,0
+UROY.US,D,20260108,000000,3.99,4.03,3.885,3.93,2688873,0
+UROY.US,D,20260109,000000,4.02,4.25,3.98,4.02,3732111,0
+UROY.US,D,20260112,000000,4.115,4.32,4.025,4.23,3265439,0
+UROY.US,D,20260113,000000,4.27,4.285,4.11,4.14,1813474,0
+UROY.US,D,20260114,000000,4.15,4.26,4.05,4.23,3171669,0
+UROY.US,D,20260115,000000,4.24,4.4,4.13,4.35,3171527,0
+UROY.US,D,20260116,000000,4.4,4.57,4.36,4.42,3116042,0
+UROY.US,D,20260120,000000,4.35,4.64,4.28,4.49,3727431,0
+UROY.US,D,20260121,000000,4.62,4.75,4.49,4.74,3939073,0
+UROY.US,D,20260122,000000,4.775,4.84,4.63,4.64,2976496,0
+UROY.US,D,20260123,000000,4.69,4.69,4.41,4.56,3233696,0
+UROY.US,D,20260126,000000,4.64,4.83,4.47,4.5,4687719,0
+UROY.US,D,20260127,000000,4.57,5.13,4.44,5.12,6282239,0
+UROY.US,D,20260128,000000,5.25,5.52,5.04,5.46,7417756,0
+UROY.US,D,20260129,000000,5.42,5.46,4.65,4.97,5201291,0
+UROY.US,D,20260130,000000,4.78,5.18,4.59,4.62,5926553,0
+UROY.US,D,20260202,000000,4.5,4.8,4.39,4.53,3978051,0
+UROY.US,D,20260203,000000,4.72,4.818,4.42,4.71,3829085,0
+UROY.US,D,20260204,000000,4.66,4.67,3.95,4.15,4454473,0
+UROY.US,D,20260205,000000,3.95,4.08,3.7,3.76,4534841,0
+UROY.US,D,20260206,000000,3.9,3.98,3.81,3.95,2853378,0
+UROY.US,D,20260209,000000,3.925,4.22,3.86,4.19,3405203,0
+UROY.US,D,20260210,000000,4.2,4.285,4.07,4.24,3723657,0
+UROY.US,D,20260211,000000,4.31,4.38,4.1,4.37,2366549,0
+UROY.US,D,20260212,000000,4.42,4.42,4.01,4.05,3158917,0
+UROY.US,D,20260213,000000,4.01,4.21,3.95,4.16,2343493,0
+UROY.US,D,20260217,000000,4.05,4.1,3.85,4.08,1583713,0
+UROY.US,D,20260218,000000,4.12,4.2453,4.05,4.17,1844286,0

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

@@ -0,0 +1,710 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USGO.US,D,20230421,000000,9.1,9.15,8.31,9.15,516033,0
+USGO.US,D,20230424,000000,9,9.15,8.8601,9.15,135256,0
+USGO.US,D,20230425,000000,9.15,9.15,9,9.04,101964,0
+USGO.US,D,20230426,000000,8.98,9.15,8.7,8.95,62947,0
+USGO.US,D,20230427,000000,8.86,9.4999,8.7,9.18,51298,0
+USGO.US,D,20230428,000000,9,9.22,8.94,9.17,58081,0
+USGO.US,D,20230501,000000,9.15,10,9.14,9.79,76822,0
+USGO.US,D,20230502,000000,9.87,9.87,9.35,9.38,26935,0
+USGO.US,D,20230503,000000,9.6,9.92,9.5,9.76,29403,0
+USGO.US,D,20230504,000000,10,10.3671,9.9,10.2,90082,0
+USGO.US,D,20230505,000000,10.15,10.6,9.8,10.41,79221,0
+USGO.US,D,20230508,000000,11.5,14.2,11.36,13.53,1048342,0
+USGO.US,D,20230509,000000,15.39,16.34,14.55,16.11,731302,0
+USGO.US,D,20230510,000000,16.36,17.24,13.3001,14.81,703498,0
+USGO.US,D,20230511,000000,15.35,15.6,14.05,14.64,184753,0
+USGO.US,D,20230512,000000,14.66,15.24,14.5201,15.01,92450,0
+USGO.US,D,20230515,000000,15.25,15.44,14.1195,14.92,261480,0
+USGO.US,D,20230516,000000,14.92,14.92,14.15,14.92,147850,0
+USGO.US,D,20230517,000000,14.27,14.78,13.7,14.35,127588,0
+USGO.US,D,20230518,000000,14.71,16.05,14.2269,15.74,273726,0
+USGO.US,D,20230519,000000,16.29,16.35,15.75,16,216166,0
+USGO.US,D,20230522,000000,16.1,16.19,15.75,16,75448,0
+USGO.US,D,20230523,000000,16,16,14.5,14.52,91055,0
+USGO.US,D,20230524,000000,14.63,15.08,14,15.05,80801,0
+USGO.US,D,20230525,000000,15.03,15.35,14.6092,14.88,33408,0
+USGO.US,D,20230526,000000,15.19,15.84,14.88,15.7,44506,0
+USGO.US,D,20230530,000000,16,16.02,15.211,15.29,61618,0
+USGO.US,D,20230531,000000,15.4,15.47,14.75,14.9,46829,0
+USGO.US,D,20230601,000000,15,15.1806,14.75,14.91,37474,0
+USGO.US,D,20230602,000000,15.49,15.49,14.54,14.7,36320,0
+USGO.US,D,20230605,000000,14.82,14.82,14.3202,14.65,26988,0
+USGO.US,D,20230606,000000,14.54,14.99,14.3372,14.85,23112,0
+USGO.US,D,20230607,000000,14.64,15.24,14.3,14.3,45226,0
+USGO.US,D,20230608,000000,14.31,14.84,13.59,13.65,67666,0
+USGO.US,D,20230609,000000,13.59,13.96,11.11,12.19,160879,0
+USGO.US,D,20230612,000000,12.17,12.548,11.5327,11.72,58374,0
+USGO.US,D,20230613,000000,11.72,12.2172,11.72,11.985,26031,0
+USGO.US,D,20230614,000000,11.83,12.36,11.6701,12.36,21860,0
+USGO.US,D,20230615,000000,12.41,12.48,11.8901,12.26,20863,0
+USGO.US,D,20230616,000000,12.5,12.51,11.65,11.65,62941,0
+USGO.US,D,20230620,000000,12.55,12.97,12.04,12.97,48474,0
+USGO.US,D,20230621,000000,13.52,13.79,12.51,12.73,50417,0
+USGO.US,D,20230622,000000,13.24,13.24,12.5,12.72,34649,0
+USGO.US,D,20230623,000000,12.61,13,12.53,13,26677,0
+USGO.US,D,20230626,000000,12.8,13.8,12.7501,13.5,22499,0
+USGO.US,D,20230627,000000,13.5,13.5,12.89,12.89,21782,0
+USGO.US,D,20230628,000000,12.98,13.1732,12.8,12.8,13105,0
+USGO.US,D,20230629,000000,12.76,12.8,12.51,12.51,7829,0
+USGO.US,D,20230630,000000,12.89,13.65,12.8897,12.9984,50025,0
+USGO.US,D,20230703,000000,12.94,13.2,12.94,13.2,6863,0
+USGO.US,D,20230705,000000,13.2,13.2,12.75,12.7899,14458,0
+USGO.US,D,20230706,000000,12.77,12.77,12.5,12.66,9975,0
+USGO.US,D,20230707,000000,12.66,12.66,12.1466,12.45,21741,0
+USGO.US,D,20230710,000000,12.4,12.845,12.3225,12.64,26188,0
+USGO.US,D,20230711,000000,12.76,12.97,12.36,12.435,24447,0
+USGO.US,D,20230712,000000,12.74,12.75,12.5001,12.54,11106,0
+USGO.US,D,20230713,000000,12.44,12.45,11.8,12.21,29403,0
+USGO.US,D,20230714,000000,12.01,12.21,11.9,11.9,9735,0
+USGO.US,D,20230717,000000,12.42,13.84,12.31,13.42,82263,0
+USGO.US,D,20230718,000000,13.6,13.975,13.15,13.33,48919,0
+USGO.US,D,20230719,000000,13.17,13.5389,13.01,13.14,15640,0
+USGO.US,D,20230720,000000,12.92,13.32,12.83,13.04,8724,0
+USGO.US,D,20230721,000000,13.025,13.1,12.9401,12.96,7170,0
+USGO.US,D,20230724,000000,13.01,13.25,12.31,12.31,26904,0
+USGO.US,D,20230725,000000,12.34,12.5,12.04,12.19,13626,0
+USGO.US,D,20230726,000000,12.1,12.42,12.03,12.03,10851,0
+USGO.US,D,20230727,000000,12.4899,12.4899,11.9,12.09,22876,0
+USGO.US,D,20230728,000000,12.09,12.25,11.9,12.25,12652,0
+USGO.US,D,20230731,000000,12.11,12.15,11.94,11.96,15453,0
+USGO.US,D,20230801,000000,11.9,11.92,11.59,11.71,24546,0
+USGO.US,D,20230802,000000,11.51,11.7439,11.302,11.32,12710,0
+USGO.US,D,20230803,000000,11.27,11.31,11.11,11.3,19263,0
+USGO.US,D,20230804,000000,11.31,11.38,11.24,11.25,4326,0
+USGO.US,D,20230807,000000,11.12,11.255,10.83,11.2,19059,0
+USGO.US,D,20230808,000000,10.81,11.1783,10.81,10.89,8542,0
+USGO.US,D,20230809,000000,10.81,11,10.78,10.99,18866,0
+USGO.US,D,20230810,000000,10.98,11,10.8,10.83,10795,0
+USGO.US,D,20230811,000000,10.73,10.8,10.1,10.63,28686,0
+USGO.US,D,20230814,000000,10.46,10.63,10.1,10.33,13356,0
+USGO.US,D,20230815,000000,10.11,10.3801,10,10,14888,0
+USGO.US,D,20230816,000000,10,10.1,9.55,9.57,23774,0
+USGO.US,D,20230817,000000,9.69,9.9201,9.57,9.76,13962,0
+USGO.US,D,20230818,000000,10.13,10.1341,9.69,9.87,7234,0
+USGO.US,D,20230821,000000,9.87,10.005,9.8101,9.91,5545,0
+USGO.US,D,20230822,000000,9.92,10.2599,9.57,9.57,5941,0
+USGO.US,D,20230823,000000,9.82,9.95,9.61,9.67,9073,0
+USGO.US,D,20230824,000000,9.71,9.7689,9.39,9.58,10452,0
+USGO.US,D,20230825,000000,9.61,9.6899,9.2916,9.33,8783,0
+USGO.US,D,20230828,000000,9.29,9.5796,9.29,9.33,9427,0
+USGO.US,D,20230829,000000,9.32,9.4999,9.32,9.37,6505,0
+USGO.US,D,20230830,000000,9.45,10.05,9.3357,10.02,16672,0
+USGO.US,D,20230831,000000,10.02,10.185,9.7001,9.98,6306,0
+USGO.US,D,20230901,000000,9.72,10.17,9.69,10.03,7611,0
+USGO.US,D,20230905,000000,9.93,9.93,9.56,9.79,6554,0
+USGO.US,D,20230906,000000,9.77,9.99,9.68,9.91,3117,0
+USGO.US,D,20230907,000000,9.58,9.8749,9.21,9.22,13096,0
+USGO.US,D,20230908,000000,9.4454,9.52,9.149,9.2,6632,0
+USGO.US,D,20230911,000000,9.32,9.32,9,9,4841,0
+USGO.US,D,20230912,000000,9.01,9.03,8.22,8.7999,25690,0
+USGO.US,D,20230913,000000,8.63,8.8915,8.08,8.08,14722,0
+USGO.US,D,20230914,000000,8.12,8.48,8.12,8.17,8528,0
+USGO.US,D,20230915,000000,8.38,8.47,8.15,8.15,16951,0
+USGO.US,D,20230918,000000,8.15,8.15,7.54,7.76,19907,0
+USGO.US,D,20230919,000000,7.62,7.72,7.11,7.18,19369,0
+USGO.US,D,20230920,000000,7.01,7.3499,6.95,7.0154,14117,0
+USGO.US,D,20230921,000000,6.9,7.2021,6.45,7.19,24534,0
+USGO.US,D,20230922,000000,7.17,7.87,7.17,7.8,9406,0
+USGO.US,D,20230925,000000,7.89,8.65,7.735,8.55,11913,0
+USGO.US,D,20230926,000000,8.54,9.1,8.32,8.51,29522,0
+USGO.US,D,20230927,000000,8.51,9.25,8.495,8.92,34404,0
+USGO.US,D,20230928,000000,8.82,9.2,8.335,8.62,35604,0
+USGO.US,D,20230929,000000,8.57,8.73,7.99,7.99,17468,0
+USGO.US,D,20231002,000000,8,8.39,7.945,7.96,12437,0
+USGO.US,D,20231003,000000,8.014,8.29,7.56,7.6,7114,0
+USGO.US,D,20231004,000000,7.7355,7.7355,7.372,7.4999,2165,0
+USGO.US,D,20231005,000000,7.28,7.98,7.28,7.39,9610,0
+USGO.US,D,20231006,000000,7.39,8.668,7.35,8.19,24904,0
+USGO.US,D,20231009,000000,8.12,8.4184,8,8.09,8648,0
+USGO.US,D,20231010,000000,8.09,8.3995,7.3601,7.95,17559,0
+USGO.US,D,20231011,000000,7.57,8.14,7.5,7.85,11166,0
+USGO.US,D,20231012,000000,8.06,8.06,7.75,7.85,6154,0
+USGO.US,D,20231013,000000,7.91,8.045,7.6,7.798,8650,0
+USGO.US,D,20231016,000000,7.8,7.86,7.41,7.49,10455,0
+USGO.US,D,20231017,000000,7.75,7.75,7.48,7.48,3809,0
+USGO.US,D,20231018,000000,7.2603,7.7399,7.26,7.49,1966,0
+USGO.US,D,20231019,000000,7.26,7.38,7.2,7.259,5531,0
+USGO.US,D,20231020,000000,7,7.26,6.52,7.0772,23989,0
+USGO.US,D,20231023,000000,6.66,6.79,6.25,6.25,10973,0
+USGO.US,D,20231024,000000,6.25,6.7399,6.25,6.28,6345,0
+USGO.US,D,20231025,000000,6.29,6.3,5.555,5.8001,8463,0
+USGO.US,D,20231026,000000,5.5,5.9992,5.5,5.5857,16383,0
+USGO.US,D,20231027,000000,5.78,6,5.5,5.78,11530,0
+USGO.US,D,20231030,000000,5.99,6,5.62,5.62,8477,0
+USGO.US,D,20231031,000000,5.65,5.8,4.91,4.94,15576,0
+USGO.US,D,20231101,000000,5.35,5.35,4.96,5.1567,4250,0
+USGO.US,D,20231102,000000,5.28,5.7562,5.0901,5.49,6237,0
+USGO.US,D,20231103,000000,5.79,6.01,5.49,5.6,11610,0
+USGO.US,D,20231106,000000,5.6,5.99,5.6,5.7,3588,0
+USGO.US,D,20231107,000000,6.15,6.16,5.54,5.7002,3911,0
+USGO.US,D,20231108,000000,5.8323,5.9891,5.7676,5.78,3224,0
+USGO.US,D,20231109,000000,5.87,5.87,5.6,5.75,1964,0
+USGO.US,D,20231110,000000,5.9151,6.13,5.75,5.95,5647,0
+USGO.US,D,20231113,000000,5.99,6.12,5.76,6.0034,5911,0
+USGO.US,D,20231114,000000,6.06,6.1025,5.8,5.81,10883,0
+USGO.US,D,20231115,000000,5.75,6.1,5.6101,6.1,15391,0
+USGO.US,D,20231116,000000,5.9,6.17,5.9,5.9,6172,0
+USGO.US,D,20231117,000000,5.9,6.1,5.9,6.1,8992,0
+USGO.US,D,20231120,000000,6.05,6.1929,6.05,6.185,4458,0
+USGO.US,D,20231121,000000,6.2,6.5,6.11,6.5,7213,0
+USGO.US,D,20231122,000000,6.65,6.84,6.5204,6.84,16669,0
+USGO.US,D,20231124,000000,6.93,7,6.55,6.7922,8054,0
+USGO.US,D,20231127,000000,6.92,6.98,6.6501,6.84,6349,0
+USGO.US,D,20231128,000000,6.97,8.197,6.96,7.7,33178,0
+USGO.US,D,20231129,000000,7.75,8.07,7.75,7.935,14196,0
+USGO.US,D,20231130,000000,8.14,8.14,7.2201,7.6541,9667,0
+USGO.US,D,20231201,000000,7.1,7.64,7,7.35,24006,0
+USGO.US,D,20231204,000000,7.24,7.24,6.97,7,8096,0
+USGO.US,D,20231205,000000,6.85,6.895,6.75,6.895,11770,0
+USGO.US,D,20231206,000000,6.9,7.48,6.9,6.9,12146,0
+USGO.US,D,20231207,000000,7.25,7.292,6.92,7,5082,0
+USGO.US,D,20231208,000000,6.98,7.75,6.9,7.6,8563,0
+USGO.US,D,20231211,000000,7.68,7.93,7.6,7.79,10949,0
+USGO.US,D,20231212,000000,7.6,7.6,7,7.01,5965,0
+USGO.US,D,20231213,000000,7.02,7.02,6.75,6.88,11455,0
+USGO.US,D,20231214,000000,6.94,7.26,6.94,7.06,5418,0
+USGO.US,D,20231215,000000,7.06,7.48,7,7.48,6117,0
+USGO.US,D,20231218,000000,7.5,7.77,7.0248,7.655,10180,0
+USGO.US,D,20231219,000000,7.645,7.73,7.1,7.6505,7594,0
+USGO.US,D,20231220,000000,7.11,7.3953,7,7.13,11365,0
+USGO.US,D,20231221,000000,7.04,7.345,7.04,7.19,3667,0
+USGO.US,D,20231222,000000,7.39,7.575,7.2,7.541,5847,0
+USGO.US,D,20231226,000000,7.36,7.525,7.36,7.4001,2404,0
+USGO.US,D,20231227,000000,7.41,7.75,7.4001,7.5398,5724,0
+USGO.US,D,20231228,000000,7.75,7.75,7.675,7.73,2549,0
+USGO.US,D,20231229,000000,7.12,7.575,7.12,7.305,6520,0
+USGO.US,D,20240102,000000,7.5,7.58,7.2143,7.3689,4606,0
+USGO.US,D,20240103,000000,7.07,7.1699,7,7,3731,0
+USGO.US,D,20240104,000000,7.1,7.1,7.1,7.1,1382,0
+USGO.US,D,20240105,000000,7.08,7.1594,7,7,3735,0
+USGO.US,D,20240108,000000,7,7.08,7,7,7165,0
+USGO.US,D,20240109,000000,7.145,7.145,7.0401,7.0678,2769,0
+USGO.US,D,20240110,000000,7.01,7.02,7,7,4812,0
+USGO.US,D,20240111,000000,7.0982,7.0982,7,7,9829,0
+USGO.US,D,20240112,000000,7,7.055,7,7.055,3455,0
+USGO.US,D,20240116,000000,7,7.055,7,7,3036,0
+USGO.US,D,20240117,000000,7,7,6.75,6.75,3491,0
+USGO.US,D,20240118,000000,6.8206,6.8206,6.23,6.297,5455,0
+USGO.US,D,20240119,000000,6.45,6.45,6.322,6.322,2228,0
+USGO.US,D,20240122,000000,6.34,6.35,5.7001,6.18,4778,0
+USGO.US,D,20240123,000000,6,6.17,5.56,5.6901,5711,0
+USGO.US,D,20240124,000000,5.72,5.7399,5.36,5.5,4399,0
+USGO.US,D,20240125,000000,5.5,5.9,5.5,5.5,2947,0
+USGO.US,D,20240126,000000,5.45,5.9654,5.45,5.814,7397,0
+USGO.US,D,20240129,000000,5.75,5.75,5.606,5.7299,1801,0
+USGO.US,D,20240130,000000,5.6,5.951,5.6,5.7501,3092,0
+USGO.US,D,20240131,000000,5.77,6.2799,5.77,6.1802,5492,0
+USGO.US,D,20240201,000000,6.1799,6.1799,6.0001,6.0442,8850,0
+USGO.US,D,20240202,000000,6.28,6.3301,6.11,6.23,3037,0
+USGO.US,D,20240205,000000,6.2,6.2093,6,6,3313,0
+USGO.US,D,20240206,000000,6.19,6.21,6.06,6.06,4422,0
+USGO.US,D,20240207,000000,6.06,6.06,6.035,6.035,1673,0
+USGO.US,D,20240208,000000,6,6.03,6,6.0001,3582,0
+USGO.US,D,20240209,000000,6,6,5.5,5.5596,9260,0
+USGO.US,D,20240212,000000,5.55,5.56,5.5,5.5,5642,0
+USGO.US,D,20240213,000000,5.49,5.49,5.2001,5.3,7450,0
+USGO.US,D,20240214,000000,5.31,5.49,5.31,5.4356,6773,0
+USGO.US,D,20240215,000000,5.48,5.55,5.43,5.55,6551,0
+USGO.US,D,20240216,000000,5.55,5.87,5.55,5.8682,6682,0
+USGO.US,D,20240220,000000,5.79,5.88,5.6723,5.86,3665,0
+USGO.US,D,20240221,000000,5.775,6.015,5.7001,5.84,8649,0
+USGO.US,D,20240222,000000,5.69,5.9001,5.67,5.68,8952,0
+USGO.US,D,20240223,000000,5.61,5.75,5.55,5.6016,6433,0
+USGO.US,D,20240226,000000,5.6,5.6,5.25,5.25,13234,0
+USGO.US,D,20240227,000000,5.22,5.59,5.22,5.566,4260,0
+USGO.US,D,20240228,000000,5.41,5.4757,5.23,5.23,5178,0
+USGO.US,D,20240229,000000,5.26,5.7813,5.26,5.27,4779,0
+USGO.US,D,20240301,000000,5.4814,5.69,5.31,5.4005,6823,0
+USGO.US,D,20240304,000000,5.41,5.75,5.41,5.6557,4679,0
+USGO.US,D,20240305,000000,5.33,5.85,5.33,5.51,10910,0
+USGO.US,D,20240306,000000,5.84,5.84,5.55,5.75,5120,0
+USGO.US,D,20240307,000000,5.7555,5.84,5.75,5.76,6299,0
+USGO.US,D,20240308,000000,5.75,5.85,5.52,5.8037,9986,0
+USGO.US,D,20240311,000000,5.8,5.85,5.75,5.8363,10604,0
+USGO.US,D,20240312,000000,5.84,5.85,5.6,5.6165,9443,0
+USGO.US,D,20240313,000000,5.63,5.65,5.5,5.5,7623,0
+USGO.US,D,20240314,000000,5.41,5.7199,5.01,5.1,9767,0
+USGO.US,D,20240315,000000,5.06,5.24,5.06,5.24,3296,0
+USGO.US,D,20240318,000000,5.16,5.55,5.15,5.49,8446,0
+USGO.US,D,20240319,000000,5.25,5.5643,5.25,5.25,2924,0
+USGO.US,D,20240320,000000,5.25,5.626,5.25,5.45,3322,0
+USGO.US,D,20240321,000000,5.455,5.495,5.275,5.275,3679,0
+USGO.US,D,20240322,000000,5.3,5.7,5.3,5.6,1110,0
+USGO.US,D,20240325,000000,5.6,5.6,5.25,5.3,3641,0
+USGO.US,D,20240326,000000,5.26,5.7,5.26,5.3015,3285,0
+USGO.US,D,20240327,000000,5.25,5.5,5.25,5.5,1750,0
+USGO.US,D,20240328,000000,5.29,5.4615,5.29,5.46,3326,0
+USGO.US,D,20240401,000000,5.54,6.22,5.4,5.97,18057,0
+USGO.US,D,20240402,000000,6,6.99,6,6.69,12874,0
+USGO.US,D,20240403,000000,6.7,7.08,6.5792,7.08,12626,0
+USGO.US,D,20240404,000000,6.75,7.1,6.25,6.52,12753,0
+USGO.US,D,20240405,000000,6,6.9,6,6.63,20889,0
+USGO.US,D,20240408,000000,7.17,7.48,6.6,7.18,27069,0
+USGO.US,D,20240409,000000,7.22,7.25,6.75,7,7072,0
+USGO.US,D,20240410,000000,7.02,7.155,7,7.02,8486,0
+USGO.US,D,20240411,000000,7.175,7.284,7,7.01,6638,0
+USGO.US,D,20240412,000000,7,7.48,7,7.03,22434,0
+USGO.US,D,20240415,000000,7.09,7.36,7,7.01,4787,0
+USGO.US,D,20240416,000000,7.09,7.15,7,7.15,6098,0
+USGO.US,D,20240417,000000,7.0094,7.39,6.87,6.9,24173,0
+USGO.US,D,20240418,000000,6.76,7.1599,6.71,6.71,2632,0
+USGO.US,D,20240419,000000,6.45,6.7,5.82,5.84,8708,0
+USGO.US,D,20240422,000000,5.34,6.21,5.18,5.69,6139,0
+USGO.US,D,20240423,000000,5.5,5.98,5.5,5.98,2768,0
+USGO.US,D,20240424,000000,5.91,6.005,5.53,5.795,2272,0
+USGO.US,D,20240425,000000,5.66,6.5999,5.66,6.2,6909,0
+USGO.US,D,20240426,000000,6.2,6.46,6.2,6.29,1781,0
+USGO.US,D,20240429,000000,6.05,6.05,6.04,6.05,4239,0
+USGO.US,D,20240430,000000,6.05,6.1976,5.71,5.71,3977,0
+USGO.US,D,20240501,000000,5.83,5.83,5.83,5.83,441,0
+USGO.US,D,20240502,000000,6.03,6.139,6.03,6.09,1198,0
+USGO.US,D,20240503,000000,6,6.3299,5.66,5.87,5024,0
+USGO.US,D,20240506,000000,6.06,6.06,5.55,5.55,23016,0
+USGO.US,D,20240507,000000,5.6046,5.91,5.6046,5.68,1360,0
+USGO.US,D,20240508,000000,5.61,6,5.61,5.731,1337,0
+USGO.US,D,20240509,000000,5.8402,5.8402,5.6,5.6,1864,0
+USGO.US,D,20240510,000000,5.6,6.0302,5.3,5.3094,42801,0
+USGO.US,D,20240513,000000,5.3639,5.725,5.3639,5.725,2057,0
+USGO.US,D,20240514,000000,5.6217,5.7,5.33,5.33,5540,0
+USGO.US,D,20240515,000000,5.32,5.68,5.32,5.59,2320,0
+USGO.US,D,20240516,000000,5.6,5.6,5.4169,5.4169,1932,0
+USGO.US,D,20240517,000000,5.4,5.46,5.2395,5.34,9872,0
+USGO.US,D,20240520,000000,5.47,5.47,5.1801,5.2557,6890,0
+USGO.US,D,20240521,000000,5.35,5.5679,5.35,5.5,9999,0
+USGO.US,D,20240522,000000,5.64,5.9899,5.63,5.948,4711,0
+USGO.US,D,20240523,000000,6,6,5.75,5.754,11756,0
+USGO.US,D,20240524,000000,5.86,6.84,5.86,6.47,74730,0
+USGO.US,D,20240528,000000,6.57,6.93,6.0915,6.62,54056,0
+USGO.US,D,20240529,000000,6.69,6.75,6.02,6.33,19860,0
+USGO.US,D,20240530,000000,6.28,6.28,6.03,6.035,2602,0
+USGO.US,D,20240531,000000,6.04,6.3396,6.04,6.08,8632,0
+USGO.US,D,20240603,000000,6.2,6.2,6.1,6.15,4305,0
+USGO.US,D,20240604,000000,6.2137,6.3499,6.15,6.175,4947,0
+USGO.US,D,20240605,000000,6.58,6.58,6.15,6.1506,11243,0
+USGO.US,D,20240606,000000,6.15,6.34,6.15,6.3253,5771,0
+USGO.US,D,20240607,000000,6.32,6.32,6.15,6.16,4943,0
+USGO.US,D,20240610,000000,6.15,6.3661,6.15,6.19,5324,0
+USGO.US,D,20240611,000000,6.19,6.315,6.15,6.15,16639,0
+USGO.US,D,20240612,000000,6.34,6.36,6.16,6.23,1283,0
+USGO.US,D,20240613,000000,6.29,6.29,6.15,6.15,6373,0
+USGO.US,D,20240614,000000,6.25,6.25,6.1503,6.1504,2772,0
+USGO.US,D,20240617,000000,6.15,6.49,6.15,6.18,3073,0
+USGO.US,D,20240618,000000,6.206,6.206,6,6,2704,0
+USGO.US,D,20240620,000000,6,6.2799,5.91,5.965,6455,0
+USGO.US,D,20240621,000000,5.9,5.97,5.8057,5.97,14864,0
+USGO.US,D,20240624,000000,6,6,5.91,5.9506,1594,0
+USGO.US,D,20240625,000000,5.8,5.8,5.8,5.8,1642,0
+USGO.US,D,20240626,000000,5.895,5.895,5.75,5.75,3085,0
+USGO.US,D,20240627,000000,5.97,6.34,5.7795,5.7796,6480,0
+USGO.US,D,20240628,000000,5.8,6.34,5.8,6.34,2693,0
+USGO.US,D,20240701,000000,6.34,6.34,5.944,6.09,4982,0
+USGO.US,D,20240702,000000,5.97,5.97,5.751,5.8265,4622,0
+USGO.US,D,20240703,000000,5.85,6.09,5.85,6.09,611,0
+USGO.US,D,20240705,000000,6.12,6.12,5.8,6,2943,0
+USGO.US,D,20240708,000000,6.31,6.31,5.8,5.8,4953,0
+USGO.US,D,20240709,000000,5.85,5.95,5.7,5.855,11225,0
+USGO.US,D,20240710,000000,5.7731,5.85,5.72,5.84,5200,0
+USGO.US,D,20240711,000000,5.75,6.6,5.75,6.11,82136,0
+USGO.US,D,20240712,000000,6.1,6.405,6.1,6.1,14592,0
+USGO.US,D,20240715,000000,6.1,6.2578,6.1,6.1,8771,0
+USGO.US,D,20240716,000000,6.11,6.38,6.1,6.25,10895,0
+USGO.US,D,20240717,000000,6.25,6.25,6.1,6.11,5276,0
+USGO.US,D,20240718,000000,6.11,6.175,6.1,6.11,3660,0
+USGO.US,D,20240719,000000,6.21,6.54,6.1,6.12,18826,0
+USGO.US,D,20240722,000000,6.2,6.5455,6.1,6.1,26228,0
+USGO.US,D,20240723,000000,6.11,6.11,6.11,6.11,1020,0
+USGO.US,D,20240724,000000,6.1,6.1681,6.1,6.12,9665,0
+USGO.US,D,20240725,000000,6.1,6.155,6.1,6.11,3328,0
+USGO.US,D,20240726,000000,6.25,6.34,6.1,6.1,15621,0
+USGO.US,D,20240729,000000,6.1,6.1105,6.1,6.1,5183,0
+USGO.US,D,20240730,000000,6.12,6.42,6.12,6.295,4108,0
+USGO.US,D,20240731,000000,6.2001,6.21,6.11,6.1657,2992,0
+USGO.US,D,20240801,000000,6.26,6.26,6.1,6.1,3002,0
+USGO.US,D,20240802,000000,6.11,6.41,6,6,7347,0
+USGO.US,D,20240805,000000,5.64,5.81,5.3069,5.61,13843,0
+USGO.US,D,20240806,000000,5.7,5.825,5.66,5.7662,5749,0
+USGO.US,D,20240807,000000,5.7,5.8346,5.36,5.36,9553,0
+USGO.US,D,20240808,000000,5.3,5.74,5.18,5.18,12846,0
+USGO.US,D,20240809,000000,5.23,5.23,5.02,5.02,4600,0
+USGO.US,D,20240812,000000,5.13,5.14,5.08,5.14,1274,0
+USGO.US,D,20240813,000000,5.1,5.11,5.0765,5.08,9413,0
+USGO.US,D,20240814,000000,5.09,5.35,5.09,5.25,12808,0
+USGO.US,D,20240815,000000,5.2,5.2,5.1939,5.1939,699,0
+USGO.US,D,20240816,000000,5.15,5.29,5.15,5.2261,7631,0
+USGO.US,D,20240819,000000,5.16,5.3,5.1501,5.17,10910,0
+USGO.US,D,20240820,000000,5.15,5.2,5.15,5.2,4003,0
+USGO.US,D,20240821,000000,5.15,5.175,5.15,5.15,3702,0
+USGO.US,D,20240822,000000,5.31,5.35,5.15,5.16,9690,0
+USGO.US,D,20240823,000000,5.2,5.225,5.15,5.2,9094,0
+USGO.US,D,20240826,000000,5.18,5.32,5.15,5.32,882,0
+USGO.US,D,20240827,000000,5.2446,5.2715,5.15,5.15,1621,0
+USGO.US,D,20240828,000000,5.1,5.1694,5.1,5.1066,7515,0
+USGO.US,D,20240829,000000,5.264,5.265,5.264,5.265,1033,0
+USGO.US,D,20240830,000000,5.7,5.7,5.12,5.29,1789,0
+USGO.US,D,20240903,000000,5.44,5.44,5,5.0956,2992,0
+USGO.US,D,20240904,000000,5.42,5.42,5.0001,5.09,10658,0
+USGO.US,D,20240905,000000,5.22,5.24,5.0129,5.08,10448,0
+USGO.US,D,20240906,000000,5.0001,5.35,5.0001,5.17,15312,0
+USGO.US,D,20240909,000000,5.3413,5.3413,5.18,5.2089,1595,0
+USGO.US,D,20240910,000000,5.32,5.6414,5.25,5.252,15425,0
+USGO.US,D,20240911,000000,5.3,5.45,5.25,5.4498,13143,0
+USGO.US,D,20240912,000000,5.41,5.5,5.29,5.39,14251,0
+USGO.US,D,20240913,000000,5.68,5.7,5.25,5.65,16023,0
+USGO.US,D,20240916,000000,5.7,5.7699,5.65,5.6501,11544,0
+USGO.US,D,20240917,000000,5.65,5.9301,5.65,5.7618,17362,0
+USGO.US,D,20240918,000000,5.905,6.0801,5.8,5.82,6939,0
+USGO.US,D,20240919,000000,5.92,6.04,5.9,5.9,1344,0
+USGO.US,D,20240920,000000,5.85,5.85,5.65,5.66,16854,0
+USGO.US,D,20240923,000000,5.65,5.85,5.65,5.69,6267,0
+USGO.US,D,20240924,000000,5.69,5.77,5.65,5.65,2497,0
+USGO.US,D,20240925,000000,5.8,5.84,5.7,5.7,1367,0
+USGO.US,D,20240926,000000,5.7,5.85,5.7,5.8,7213,0
+USGO.US,D,20240927,000000,6.0054,6.0134,5.72,5.72,10505,0
+USGO.US,D,20240930,000000,6.73,9.34,6.26,8.2,338652,0
+USGO.US,D,20241001,000000,8.59,11.15,7.321,8.4,402074,0
+USGO.US,D,20241002,000000,8.35,8.69,7.46,8.22,68889,0
+USGO.US,D,20241003,000000,8.28,9.58,8.28,9.57,64510,0
+USGO.US,D,20241004,000000,9.51,10.5,9.51,10.35,109175,0
+USGO.US,D,20241007,000000,11.53,14.0964,11.225,13,452033,0
+USGO.US,D,20241008,000000,14.19,14.46,11.2801,12.46,278169,0
+USGO.US,D,20241009,000000,12.64,12.8,11.0801,12,138636,0
+USGO.US,D,20241010,000000,12.45,12.6,11.21,11.5,112491,0
+USGO.US,D,20241011,000000,11.39,11.8406,9.9,10.38,154122,0
+USGO.US,D,20241014,000000,10.3,10.71,9.6,10.04,52004,0
+USGO.US,D,20241015,000000,9.9,10.34,9.5101,9.6,65352,0
+USGO.US,D,20241016,000000,9.6,10,9.06,9.9,45102,0
+USGO.US,D,20241017,000000,9.99,10.9096,9.61,9.96,92536,0
+USGO.US,D,20241018,000000,9.86,10.56,9.8,10.5,46370,0
+USGO.US,D,20241021,000000,11,11,9.84,10.09,29687,0
+USGO.US,D,20241022,000000,10.09,10.645,9.9383,10.4,41167,0
+USGO.US,D,20241023,000000,10.43,10.99,10.01,10.22,17443,0
+USGO.US,D,20241024,000000,10.55,11,9.75,10.12,62225,0
+USGO.US,D,20241025,000000,10.01,10.45,10.01,10.4,20972,0
+USGO.US,D,20241028,000000,10.36,10.5289,10.05,10.05,28665,0
+USGO.US,D,20241029,000000,10.12,10.12,9.23,9.44,35127,0
+USGO.US,D,20241030,000000,9.25,9.3656,8.88,9.03,32281,0
+USGO.US,D,20241031,000000,9.09,9.15,8.1434,9.14,44436,0
+USGO.US,D,20241101,000000,9.22,9.22,8.5,8.86,87046,0
+USGO.US,D,20241104,000000,8.89,9.04,8.8,8.9,8464,0
+USGO.US,D,20241105,000000,8.95,8.95,8.6,8.74,39270,0
+USGO.US,D,20241106,000000,8.6,8.657412,8.013307,8.17,37365,0
+USGO.US,D,20241107,000000,8.17,10.1,8.17,9.98,137591,0
+USGO.US,D,20241108,000000,9.94,9.98,9.3067,9.87,25136,0
+USGO.US,D,20241111,000000,9.74,10.49,9.59,10.14,53049,0
+USGO.US,D,20241112,000000,10.14,10.14,8.74,9.53,70193,0
+USGO.US,D,20241113,000000,9.37,9.6779,8.35,8.68,24306,0
+USGO.US,D,20241114,000000,8.79,8.79,7.66,8.4999,40510,0
+USGO.US,D,20241115,000000,8.32,8.58,8.25,8.25,10877,0
+USGO.US,D,20241118,000000,9,12.31,8.66,10.38,338492,0
+USGO.US,D,20241119,000000,10.85,11.0499,9.75,10.13,77058,0
+USGO.US,D,20241120,000000,10.16,10.46,9.8138,10.45,44431,0
+USGO.US,D,20241121,000000,10.48,10.48,9.52,10.12,38526,0
+USGO.US,D,20241122,000000,10.25,11.2,10.11,11.2,54420,0
+USGO.US,D,20241125,000000,11.89,12.8256,11.35,11.98,187018,0
+USGO.US,D,20241126,000000,12.09,13.16,11.99,12.87,96680,0
+USGO.US,D,20241127,000000,13,13.2,12.13,12.69,41480,0
+USGO.US,D,20241129,000000,12.76,12.76,11.5,12.12,52555,0
+USGO.US,D,20241202,000000,12.31,12.505,11.775,12.13,44080,0
+USGO.US,D,20241203,000000,12.28,13,12.22,12.6,76185,0
+USGO.US,D,20241204,000000,12.99,13,11.01,11.45,95801,0
+USGO.US,D,20241205,000000,11.3,11.93,11.02,11.38,62626,0
+USGO.US,D,20241206,000000,11.2,11.2,10.65,10.84,39289,0
+USGO.US,D,20241209,000000,10.62,11.65,10.61,10.82,62216,0
+USGO.US,D,20241210,000000,10.9,11.195,10.5,10.5,40423,0
+USGO.US,D,20241211,000000,10.58,10.7852,10.18,10.38,30557,0
+USGO.US,D,20241212,000000,10.33,11.4,10.25,11.03,38676,0
+USGO.US,D,20241213,000000,11.05,11.05,10.2,10.49,31352,0
+USGO.US,D,20241216,000000,10.26,10.43,9.0001,9.21,35201,0
+USGO.US,D,20241217,000000,9.21,9.5,8.8,8.93,26994,0
+USGO.US,D,20241218,000000,8.86,9.065,8.53,8.6,22366,0
+USGO.US,D,20241219,000000,8.48,8.925,8,8.74,30772,0
+USGO.US,D,20241220,000000,8.61,8.7,8.32,8.32,20072,0
+USGO.US,D,20241223,000000,8.3,8.96,8.2,8.51,28258,0
+USGO.US,D,20241224,000000,8.6,8.93,8.6,8.6773,6549,0
+USGO.US,D,20241226,000000,8.64,9.1,8.5,8.69,23620,0
+USGO.US,D,20241227,000000,8.51,9.08,8.51,8.62,9974,0
+USGO.US,D,20241230,000000,8.53,8.87,8.5,8.68,13488,0
+USGO.US,D,20241231,000000,8.5,8.84,8.5,8.61,25943,0
+USGO.US,D,20250102,000000,8.51,9.2,8.51,8.83,14625,0
+USGO.US,D,20250103,000000,8.8,9.61,8.75,9.06,31480,0
+USGO.US,D,20250106,000000,9.19,9.44,8.1,8.22,45513,0
+USGO.US,D,20250107,000000,8.39,8.39,7.76,7.8,25732,0
+USGO.US,D,20250108,000000,7.68,7.7491,7.26,7.34,20034,0
+USGO.US,D,20250110,000000,7.8,8.3696,7.4,8.25,29987,0
+USGO.US,D,20250113,000000,8.24,8.24,7.75,7.83,18611,0
+USGO.US,D,20250114,000000,7.75,8.8,7.75,8.2,15599,0
+USGO.US,D,20250115,000000,8.34,8.66,8.03,8.52,24335,0
+USGO.US,D,20250116,000000,8.45,9.03,8.45,9.03,9235,0
+USGO.US,D,20250117,000000,8.98,9.69,8.55,9.69,30193,0
+USGO.US,D,20250121,000000,9.77,9.99,9,9.37,18123,0
+USGO.US,D,20250122,000000,9.22,9.5,8.6601,8.84,13816,0
+USGO.US,D,20250123,000000,8.84,9.2529,8.4,8.9286,12999,0
+USGO.US,D,20250124,000000,9,9.14,8.7,9.14,21663,0
+USGO.US,D,20250127,000000,8.73,9.0465,8.25,8.77,17325,0
+USGO.US,D,20250128,000000,8.51,9.09,8.4758,8.91,11922,0
+USGO.US,D,20250129,000000,8.9,9.19,8.87,9.18,7428,0
+USGO.US,D,20250130,000000,9.18,9.3863,9.0501,9.35,9932,0
+USGO.US,D,20250131,000000,9.1,9.29,8.9,9.26,13073,0
+USGO.US,D,20250203,000000,11.99,12.3,10.91,10.92,327767,0
+USGO.US,D,20250204,000000,11.25,11.6,10.3,10.67,174805,0
+USGO.US,D,20250205,000000,10.83,11.59,10.75,10.9,53935,0
+USGO.US,D,20250206,000000,11.23,11.2692,10.01,10.02,54823,0
+USGO.US,D,20250207,000000,10.15,11.0299,10.04,10.04,47392,0
+USGO.US,D,20250210,000000,11.1,12.25,10.8,10.81,130983,0
+USGO.US,D,20250211,000000,11.99,13.2495,11.12,12.59,225295,0
+USGO.US,D,20250212,000000,12.68,12.75,11,11.67,102977,0
+USGO.US,D,20250213,000000,11.8,12.2,11.75,12.18,40055,0
+USGO.US,D,20250214,000000,12.03,12.4706,11.5,11.6,64681,0
+USGO.US,D,20250218,000000,11.98,12,11.56,11.9,105172,0
+USGO.US,D,20250219,000000,12.05,12.35,11.91,12.21,183099,0
+USGO.US,D,20250220,000000,12.39,12.39,11.51,11.78,81869,0
+USGO.US,D,20250221,000000,11.82,12.03,11.5,11.68,63393,0
+USGO.US,D,20250224,000000,11.36,11.7225,11,11.23,43068,0
+USGO.US,D,20250225,000000,11,11.3899,10.4533,10.68,55571,0
+USGO.US,D,20250226,000000,10.68,11.2622,10.63,11.2,15817,0
+USGO.US,D,20250227,000000,11.2,11.2,10.4501,10.73,31434,0
+USGO.US,D,20250228,000000,10.62,10.695,10.1,10.38,35890,0
+USGO.US,D,20250303,000000,10.32,10.555,10.13,10.13,34246,0
+USGO.US,D,20250304,000000,10.21,10.21,9.5537,10.12,54634,0
+USGO.US,D,20250305,000000,10.01,10.3389,9.45,9.83,44440,0
+USGO.US,D,20250306,000000,9.66,10.2,9.66,9.77,24653,0
+USGO.US,D,20250307,000000,9.98,9.98,8.838,9.17,56825,0
+USGO.US,D,20250310,000000,8.89,9.045,8.5,8.71,48180,0
+USGO.US,D,20250311,000000,8.83,8.875,8.025,8.22,45601,0
+USGO.US,D,20250312,000000,8.43,9,8.43,8.81,48403,0
+USGO.US,D,20250313,000000,8.9,9.164,8.7,8.82,31139,0
+USGO.US,D,20250314,000000,8.78,9.97,8.78,9.78,34227,0
+USGO.US,D,20250317,000000,9.79,10.42,9.7501,10.22,44477,0
+USGO.US,D,20250318,000000,10.39,10.39,9.425,9.82,44796,0
+USGO.US,D,20250319,000000,9.66,10.25,9.5,9.95,40681,0
+USGO.US,D,20250320,000000,9.76,10.2,9.75,10.17,21949,0
+USGO.US,D,20250321,000000,10.2,10.2,9.89,9.91,17431,0
+USGO.US,D,20250324,000000,10.05,10.49,10.01,10.25,31276,0
+USGO.US,D,20250325,000000,10.37,10.6985,10.14,10.44,24022,0
+USGO.US,D,20250326,000000,10.25,10.4795,9.2074,9.4,36296,0
+USGO.US,D,20250327,000000,9.45,10.3813,9.0201,9.55,26750,0
+USGO.US,D,20250328,000000,9.61,9.8043,9.15,9.15,29392,0
+USGO.US,D,20250331,000000,9.6,10.2,9.4,9.8,27055,0
+USGO.US,D,20250401,000000,9.8,9.9,8.76,8.96,63408,0
+USGO.US,D,20250402,000000,8.85,9.31,8.7918,9.31,48754,0
+USGO.US,D,20250403,000000,8.94,9.34,8.55,8.89,83268,0
+USGO.US,D,20250404,000000,8.95,9.13,8.675,9.13,85877,0
+USGO.US,D,20250407,000000,8.71,9.35,8.71,8.83,31340,0
+USGO.US,D,20250408,000000,9.27,9.27,8.075,8.36,62865,0
+USGO.US,D,20250409,000000,8.4,9.5,8.175,9.36,73143,0
+USGO.US,D,20250410,000000,9.37,10.02,9.315,9.74,27557,0
+USGO.US,D,20250411,000000,9.9,10.37,9.5329,10.06,34786,0
+USGO.US,D,20250414,000000,10.39,10.68,9.945,10.5,45670,0
+USGO.US,D,20250415,000000,10.4,10.98,10.34,10.95,30087,0
+USGO.US,D,20250416,000000,10.61,11.04,10.61,10.8,35949,0
+USGO.US,D,20250417,000000,10.85,10.96,10.1054,10.47,21818,0
+USGO.US,D,20250421,000000,10.51,10.71,10.06,10.25,23054,0
+USGO.US,D,20250422,000000,10.23,10.452,9.7,10.15,24374,0
+USGO.US,D,20250423,000000,10.05,10.6999,9.8001,10.09,16654,0
+USGO.US,D,20250424,000000,10.32,10.9,10.2,10.45,19942,0
+USGO.US,D,20250425,000000,10.43,10.7571,10,10.39,14155,0
+USGO.US,D,20250428,000000,10.29,10.5475,9.94,9.96,13479,0
+USGO.US,D,20250429,000000,9.95,10.02,9.18,9.97,34675,0
+USGO.US,D,20250430,000000,9.7,9.98,9.405,9.64,16146,0
+USGO.US,D,20250501,000000,9.48,9.655,9.4,9.4,8605,0
+USGO.US,D,20250502,000000,9.33,9.65,9.08,9.42,20231,0
+USGO.US,D,20250505,000000,9.51,9.6,9.06,9.3,10741,0
+USGO.US,D,20250506,000000,9.57,9.79,9,9.68,27742,0
+USGO.US,D,20250507,000000,9.91,10.025,9.6,9.6,20495,0
+USGO.US,D,20250508,000000,9.6,9.65,9.16,9.4,13589,0
+USGO.US,D,20250509,000000,9.46,9.99,9.215,9.98,15729,0
+USGO.US,D,20250512,000000,10.4,10.78,10.05,10.5,82219,0
+USGO.US,D,20250513,000000,10.74,10.74,10.19,10.21,23514,0
+USGO.US,D,20250514,000000,10.09,10.3584,9.26,9.46,24093,0
+USGO.US,D,20250515,000000,9.33,9.7195,9.33,9.55,11309,0
+USGO.US,D,20250516,000000,9.72,10,9.6,9.83,11245,0
+USGO.US,D,20250519,000000,9.73,9.9815,9.73,9.79,5234,0
+USGO.US,D,20250520,000000,9.85,9.8771,9.31,9.37,11532,0
+USGO.US,D,20250521,000000,9.32,9.598,9.2,9.25,11480,0
+USGO.US,D,20250522,000000,9.2,9.4336,8.64,8.82,26587,0
+USGO.US,D,20250523,000000,8.79,9.84,8.79,9.83,26517,0
+USGO.US,D,20250527,000000,9.99,10,9.56,9.66,11638,0
+USGO.US,D,20250528,000000,9.66,9.9184,9.3232,9.635,15583,0
+USGO.US,D,20250529,000000,9.74,9.7855,9.29,9.5,8782,0
+USGO.US,D,20250530,000000,9.25,9.6899,9.0341,9.06,10351,0
+USGO.US,D,20250602,000000,9.57,9.7899,9.45,9.65,32275,0
+USGO.US,D,20250603,000000,9.68,9.87,9.5501,9.6,18786,0
+USGO.US,D,20250604,000000,9.43,9.72,9.43,9.48,30008,0
+USGO.US,D,20250605,000000,9.6,9.82,9.4,9.485,32670,0
+USGO.US,D,20250606,000000,9.5,9.56,9.2,9.2,22372,0
+USGO.US,D,20250609,000000,9.6,10,9.6,9.72,77432,0
+USGO.US,D,20250610,000000,9.93,10,9.555,9.64,21920,0
+USGO.US,D,20250611,000000,9.78,10,9.55,9.68,15775,0
+USGO.US,D,20250612,000000,9.72,9.9599,9.62,9.635,13517,0
+USGO.US,D,20250613,000000,9.51,10,9.5,9.782,61357,0
+USGO.US,D,20250616,000000,9.99,10.1499,9.85,9.9,28812,0
+USGO.US,D,20250617,000000,9.89,10.06,9.81,9.84,17077,0
+USGO.US,D,20250618,000000,9.92,9.96,9.8,9.84,21789,0
+USGO.US,D,20250620,000000,9.94,9.96,9.4001,9.59,29545,0
+USGO.US,D,20250623,000000,9.6,9.84,9.41,9.69,14419,0
+USGO.US,D,20250624,000000,9.58,9.7,8.6044,9.4,62192,0
+USGO.US,D,20250625,000000,9.32,9.38,9.09,9.16,18761,0
+USGO.US,D,20250626,000000,9.14,9.1716,8.85,8.85,33849,0
+USGO.US,D,20250627,000000,8.81,8.81,8.402,8.62,185640,0
+USGO.US,D,20250630,000000,8.52,8.7467,8.2,8.2,37294,0
+USGO.US,D,20250701,000000,8.22,8.7445,8.091,8.355,22068,0
+USGO.US,D,20250702,000000,8.43,8.7799,8.43,8.64,15883,0
+USGO.US,D,20250703,000000,8.64,8.7328,8.48,8.5,8264,0
+USGO.US,D,20250707,000000,8.43,8.8483,8.3,8.53,16811,0
+USGO.US,D,20250708,000000,8.58,8.8347,8.24,8.24,27090,0
+USGO.US,D,20250709,000000,8.21,8.6149,8.04,8.25,20425,0
+USGO.US,D,20250710,000000,8.22,8.22,7.77,7.89,37726,0
+USGO.US,D,20250711,000000,7.91,7.92,7.42,7.42,29783,0
+USGO.US,D,20250714,000000,7.51,8.3314,7.42,8.2,152789,0
+USGO.US,D,20250715,000000,8.35,9.2,8.33,8.75,93298,0
+USGO.US,D,20250716,000000,8.84,8.88,8.7,8.785,28952,0
+USGO.US,D,20250717,000000,8.77,8.95,8.69,8.86,16024,0
+USGO.US,D,20250718,000000,8.9,8.95,8.755,8.81,19443,0
+USGO.US,D,20250721,000000,8.81,9.0765,8.7906,8.86,20926,0
+USGO.US,D,20250722,000000,8.86,9.0399,8.86,8.97,18431,0
+USGO.US,D,20250723,000000,8.96,9.1137,8.65,8.75,10573,0
+USGO.US,D,20250724,000000,8.61,8.7,8.4,8.4,12989,0
+USGO.US,D,20250725,000000,8.37,8.5735,8.18,8.29,14405,0
+USGO.US,D,20250728,000000,8.55,8.55,8.2,8.3,20581,0
+USGO.US,D,20250729,000000,8.24,8.525,8.06,8.08,14025,0
+USGO.US,D,20250730,000000,8.12,8.45,7.75,7.88,19064,0
+USGO.US,D,20250731,000000,7.88,8.25,7.75,7.75,17950,0
+USGO.US,D,20250801,000000,7.8,8.12,7.6,7.76,22427,0
+USGO.US,D,20250804,000000,7.82,8.36,7.79,8.26,93935,0
+USGO.US,D,20250805,000000,7.8683,8.4099,7.8683,8,21342,0
+USGO.US,D,20250806,000000,8.07,8.17,7.89,7.95,22624,0
+USGO.US,D,20250807,000000,7.9,8.228,7.78,7.78,14762,0
+USGO.US,D,20250808,000000,7.79,8.2099,7.7801,8.01,9669,0
+USGO.US,D,20250811,000000,8.05,8.0899,7.77,7.86,25891,0
+USGO.US,D,20250812,000000,7.9,7.905,7.57,7.88,22363,0
+USGO.US,D,20250813,000000,7.81,7.95,7.7,7.73,19355,0
+USGO.US,D,20250814,000000,7.75,7.9,7.5577,7.9,39654,0
+USGO.US,D,20250815,000000,7.93,7.95,7.8,7.89,16116,0
+USGO.US,D,20250818,000000,7.8,7.827,7.61,7.64,12908,0
+USGO.US,D,20250819,000000,7.7,7.83,7.59,7.705,14521,0
+USGO.US,D,20250820,000000,7.88,7.88,7.6,7.81,8521,0
+USGO.US,D,20250821,000000,7.79,8.1,7.7001,7.97,83947,0
+USGO.US,D,20250822,000000,7.93,8.29,7.93,8.1,203324,0
+USGO.US,D,20250825,000000,8.03,8.58,8,8.51,198919,0
+USGO.US,D,20250826,000000,8.62,9.04,8.4,9.02,150960,0
+USGO.US,D,20250827,000000,9.15,9.2,8.32,8.66,142603,0
+USGO.US,D,20250828,000000,8.76,9.5497,8.51,9.32,138314,0
+USGO.US,D,20250829,000000,9.4,9.75,8.86,9.25,275801,0
+USGO.US,D,20250902,000000,9.15,9.225,8.735,8.785,89772,0
+USGO.US,D,20250903,000000,8.27,8.7464,8.27,8.485,47185,0
+USGO.US,D,20250904,000000,8.59,9.12,8.59,9.12,48203,0
+USGO.US,D,20250905,000000,9.11,9.26,8.83,9.045,31991,0
+USGO.US,D,20250908,000000,9.2,9.57,9.2,9.38,66846,0
+USGO.US,D,20250909,000000,9.31,9.68,8.82,8.98,30807,0
+USGO.US,D,20250910,000000,8.94,9.1881,8.88,9.13,15126,0
+USGO.US,D,20250911,000000,9.04,9.45,9.025,9.33,30000,0
+USGO.US,D,20250912,000000,9.38,9.8,9.38,9.57,27194,0
+USGO.US,D,20250915,000000,9.71,9.75,9.27,9.45,32088,0
+USGO.US,D,20250916,000000,9.48,9.7445,9.03,9.44,45807,0
+USGO.US,D,20250917,000000,9.34,9.63,9.1519,9.34,19014,0
+USGO.US,D,20250918,000000,9.35,9.4,9.0918,9.23,19461,0
+USGO.US,D,20250919,000000,9.23,9.4672,9,9.21,34383,0
+USGO.US,D,20250922,000000,9.82,12.3999,9.69,11.8,444364,0
+USGO.US,D,20250923,000000,12,12.4,11.2701,12.22,137960,0
+USGO.US,D,20250924,000000,12.12,12.85,11.5,12.85,177900,0
+USGO.US,D,20250925,000000,12.86,13.6,12.55,13.12,235779,0
+USGO.US,D,20250926,000000,13.66,13.66,12.85,13.22,81027,0
+USGO.US,D,20250929,000000,13.5,13.63,11.3501,12.64,196859,0
+USGO.US,D,20250930,000000,12.7,13,12.47,12.855,54893,0
+USGO.US,D,20251001,000000,12.61,12.85,12.29,12.61,182424,0
+USGO.US,D,20251002,000000,12.59,13.36,12.2001,13.15,167946,0
+USGO.US,D,20251003,000000,13.35,13.6,13.03,13.48,138195,0
+USGO.US,D,20251006,000000,13.4,13.73,13.085,13.36,181568,0
+USGO.US,D,20251007,000000,13.45,14.44,13.45,14.38,182373,0
+USGO.US,D,20251008,000000,14.41,14.9287,13.6143,13.97,160578,0
+USGO.US,D,20251009,000000,13.99,14.3172,13.62,13.71,134132,0
+USGO.US,D,20251010,000000,14.01,14.08,13.25,13.375,73709,0
+USGO.US,D,20251013,000000,13.7,14.0873,13.5244,13.65,70257,0
+USGO.US,D,20251014,000000,13.97,14.75,13.77,14.5,228778,0
+USGO.US,D,20251015,000000,14.81,14.9,14.0643,14.36,99476,0
+USGO.US,D,20251016,000000,14.5,14.53,13.51,13.64,142448,0
+USGO.US,D,20251017,000000,13.4,13.58,12.74,12.78,118680,0
+USGO.US,D,20251020,000000,13.13,13.545,12.8329,12.98,138063,0
+USGO.US,D,20251021,000000,12.76,12.79,12.28,12.535,81404,0
+USGO.US,D,20251022,000000,12.57,13.7,12.54,13,306274,0
+USGO.US,D,20251023,000000,14.03,14.3,13.43,13.5,152046,0
+USGO.US,D,20251024,000000,13.49,13.6561,13.15,13.3,86632,0
+USGO.US,D,20251027,000000,13.3,13.5792,12.06,12.21,126782,0
+USGO.US,D,20251028,000000,12.1,12.18,11.66,11.66,83321,0
+USGO.US,D,20251029,000000,11.77,12.085,11.2101,11.53,64975,0
+USGO.US,D,20251030,000000,11.49,11.705,11.3,11.65,58330,0
+USGO.US,D,20251031,000000,11.62,11.71,11.47,11.55,32319,0
+USGO.US,D,20251103,000000,11.47,11.525,11.0136,11.2,62799,0
+USGO.US,D,20251104,000000,11.03,11.3173,10.72,10.75,35402,0
+USGO.US,D,20251105,000000,10.76,10.94,10.14,10.17,98083,0
+USGO.US,D,20251106,000000,10.21,10.45,10.04,10.19,56655,0
+USGO.US,D,20251107,000000,10.2,10.6121,10.07,10.255,53476,0
+USGO.US,D,20251110,000000,10.5,10.99,10.14,10.28,90969,0
+USGO.US,D,20251111,000000,10.44,10.44,10.1516,10.21,31041,0
+USGO.US,D,20251112,000000,10.3,10.66,10.25,10.59,85597,0
+USGO.US,D,20251113,000000,11.2,11.2,9.72,9.79,72854,0
+USGO.US,D,20251114,000000,9.6,9.68,9.13,9.13,56219,0
+USGO.US,D,20251117,000000,9.25,9.78,9.165,9.31,29764,0
+USGO.US,D,20251118,000000,9.2,9.5099,9.125,9.34,38918,0
+USGO.US,D,20251119,000000,9.48,9.78,9.34,9.35,56523,0
+USGO.US,D,20251120,000000,9.52,10.0221,9.01,9.04,37508,0
+USGO.US,D,20251121,000000,9.03,9.4,8.82,9,46485,0
+USGO.US,D,20251124,000000,9,9.4099,9,9.31,19144,0
+USGO.US,D,20251125,000000,9.26,9.51,9.19,9.39,31980,0
+USGO.US,D,20251126,000000,9.46,9.71,9.46,9.69,27742,0
+USGO.US,D,20251128,000000,9.75,10.075,9.64,9.87,34557,0
+USGO.US,D,20251201,000000,9.88,10.09,9.63,9.68,30389,0
+USGO.US,D,20251202,000000,9.63,9.85,9.5,9.78,32428,0
+USGO.US,D,20251203,000000,9.96,10.45,9.85,10.29,34770,0
+USGO.US,D,20251204,000000,10.29,10.62,10.0519,10.4,32525,0
+USGO.US,D,20251205,000000,10.5,10.62,10.055,10.15,48943,0
+USGO.US,D,20251208,000000,10.23,10.23,9.825,9.88,34711,0
+USGO.US,D,20251209,000000,9.84,10.085,9.6,9.93,41442,0
+USGO.US,D,20251210,000000,9.96,10.0799,9.7,9.965,35412,0
+USGO.US,D,20251211,000000,10,10.4,9.91,10.31,27273,0
+USGO.US,D,20251212,000000,9.98,10.34,9.62,9.895,46681,0
+USGO.US,D,20251215,000000,9.82,9.8899,9.4,9.4,32882,0
+USGO.US,D,20251216,000000,9.36,10.13,9.36,10.04,29661,0
+USGO.US,D,20251217,000000,10.15,10.5,9.65,9.72,87424,0
+USGO.US,D,20251218,000000,9.74,10.2399,9.5,9.76,29130,0
+USGO.US,D,20251219,000000,9.76,9.99,9.54,9.76,83868,0
+USGO.US,D,20251222,000000,9.74,10.0562,9.5,9.62,54674,0
+USGO.US,D,20251223,000000,9.69,9.99,9.52,9.59,47993,0
+USGO.US,D,20251224,000000,9.7,9.93,9.5264,9.63,22056,0
+USGO.US,D,20251226,000000,9.71,10.0303,9.5,10.02,52510,0
+USGO.US,D,20251229,000000,9.74,9.955,9.0072,9.03,75917,0
+USGO.US,D,20251230,000000,9.16,9.525,8.97,9,58476,0
+USGO.US,D,20251231,000000,8.96,9.2457,8.64,8.82,31979,0
+USGO.US,D,20260102,000000,8.82,8.95,8.65,8.78,32490,0
+USGO.US,D,20260105,000000,8.8,9.44,8.8,9.26,35927,0
+USGO.US,D,20260106,000000,9.29,9.655,9.17,9.57,47134,0
+USGO.US,D,20260107,000000,9.44,9.46,9.0101,9.345,23580,0
+USGO.US,D,20260108,000000,9.35,9.45,9.1051,9.3,15868,0
+USGO.US,D,20260109,000000,9.27,9.455,9.12,9.3,36719,0
+USGO.US,D,20260112,000000,9.58,9.89,9.3163,9.73,59456,0
+USGO.US,D,20260113,000000,9.87,11,9.6333,10.685,161733,0
+USGO.US,D,20260114,000000,10.85,11.58,10.59,11.35,79012,0
+USGO.US,D,20260115,000000,11.38,11.98,11.2,11.22,93348,0
+USGO.US,D,20260116,000000,11.22,11.61,10.79,11.48,78038,0
+USGO.US,D,20260120,000000,11.62,13.1,11.6,12.97,141083,0
+USGO.US,D,20260121,000000,14.05,14.78,13.74,14.2,437127,0
+USGO.US,D,20260122,000000,14.25,14.25,13.25,13.96,244877,0
+USGO.US,D,20260123,000000,14.01,16,13.13,15.83,238200,0
+USGO.US,D,20260126,000000,17.26,17.98,15.54,15.63,380796,0
+USGO.US,D,20260127,000000,15.54,15.725,14.03,14.75,199875,0
+USGO.US,D,20260128,000000,15.2,15.5,14.77,14.83,90253,0
+USGO.US,D,20260129,000000,15.23,15.23,14.28,14.79,126056,0
+USGO.US,D,20260130,000000,14.07,14.59,13.0809,13.435,202990,0
+USGO.US,D,20260202,000000,13.31,13.6099,12.8101,12.83,90145,0
+USGO.US,D,20260203,000000,13.51,14.5,12.95,13.52,101796,0
+USGO.US,D,20260204,000000,13.79,13.8999,12.3518,12.57,117778,0
+USGO.US,D,20260205,000000,12.2,12.8417,11.3,11.49,157918,0
+USGO.US,D,20260206,000000,11.55,12.57,11.31,12.53,125001,0
+USGO.US,D,20260209,000000,12.63,12.9,11.85,12.66,68138,0
+USGO.US,D,20260210,000000,12.66,12.66,11.41,11.45,62724,0
+USGO.US,D,20260211,000000,11.82,11.99,11.17,11.96,55489,0
+USGO.US,D,20260212,000000,11.7,11.97,11.11,11.215,70763,0
+USGO.US,D,20260213,000000,11.35,12,11.245,11.67,52882,0
+USGO.US,D,20260217,000000,11.53,11.53,10.83,10.935,52510,0
+USGO.US,D,20260218,000000,10.9,11.2,10.71,10.86,36187,0

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

@@ -0,0 +1,1191 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VABK.US,D,20210406,000000,32.4624,32.4624,32.1324,32.2268,34207.39309690229,0
+VABK.US,D,20210407,000000,32.2268,32.2268,31.0505,31.6533,11397.329508223485,0
+VABK.US,D,20210408,000000,32.18,32.2746,32.1138,32.1138,1655.4780291274476,0
+VABK.US,D,20210409,000000,31.5403,31.9912,31.5403,31.9824,741.4734100682607,0
+VABK.US,D,20210412,000000,31.5578,31.8509,31.5578,31.8509,515.5396840086746,0
+VABK.US,D,20210413,000000,31.5316,31.9776,31.5218,31.5218,1622.6149417006345,0
+VABK.US,D,20210414,000000,31.5218,31.5218,31.0505,31.4273,1578.4551679707752,0
+VABK.US,D,20210415,000000,31.2092,31.2862,30.7789,31.2862,1871.1420403661307,0
+VABK.US,D,20210416,000000,30.8723,31.216,30.5811,30.6747,3523.539155047311,0
+VABK.US,D,20210419,000000,30.5909,31.512,30.5909,30.6172,1923.517585952668,0
+VABK.US,D,20210420,000000,31.5218,31.5218,30.8158,31.0505,1777.6876354961018,0
+VABK.US,D,20210421,000000,30.5811,31.3553,30.5811,31.1918,3246.2568548832905,0
+VABK.US,D,20210423,000000,30.8158,31.3855,30.3456,31.3855,2878.6010642955075,0
+VABK.US,D,20210426,000000,30.956,31.0505,30.956,30.956,640.8302048235353,0
+VABK.US,D,20210427,000000,31.6533,31.6533,30.956,30.956,1337.1168696798345,0
+VABK.US,D,20210428,000000,31.0388,31.6445,29.8927,31.0505,12107.993773828915,0
+VABK.US,D,20210429,000000,31.0787,32.0057,30.0728,31.7195,9648.39707422611,0
+VABK.US,D,20210430,000000,30.627,31.0505,30.4439,31.0505,1610.2912839155667,0
+VABK.US,D,20210503,000000,30.9103,31.3144,30.9103,31.3144,1149.1810884575534,0
+VABK.US,D,20210504,000000,31.4741,31.5676,31.0505,31.5676,1012.5938813397883,0
+VABK.US,D,20210505,000000,31.3329,31.3329,30.4303,31.0505,1831.090152564661,0
+VABK.US,D,20210506,000000,30.5811,30.5811,30.0914,30.0914,4498.135091549774,0
+VABK.US,D,20210507,000000,29.9784,30.5714,29.6211,30.5335,4776.444363195918,0
+VABK.US,D,20210510,000000,30.1099,30.1566,30.0816,30.0914,1574.3472820423858,0
+VABK.US,D,20210511,000000,30.4857,30.4857,28.5567,29.1975,3535.862812832379,0
+VABK.US,D,20210512,000000,29.6405,31.6163,29.6405,29.809,4681.962986843766,0
+VABK.US,D,20210513,000000,29.1693,30.1099,28.8022,28.8489,14369.38497739003,0
+VABK.US,D,20210514,000000,29.1693,29.3562,28.9424,29.3562,3594.40018731145,0
+VABK.US,D,20210517,000000,29.3562,31.0505,29.3562,31.0505,882.1685031144457,0
+VABK.US,D,20210518,000000,31.0505,31.0505,29.6405,30.1099,5598.021548867158,0
+VABK.US,D,20210519,000000,29.4127,30.7301,29.4049,29.8567,9415.274547791949,0
+VABK.US,D,20210520,000000,29.6405,30.0914,29.6405,30.0914,1739.6896906587765,0
+VABK.US,D,20210521,000000,30.1099,30.1099,30.1099,30.1099,389.22219171173174,0
+VABK.US,D,20210524,000000,30.1099,30.1099,29.5919,30.0982,4568.996123813912,0
+VABK.US,D,20210525,000000,30.0631,31.2297,30.0631,30.1197,8848.386289678838,0
+VABK.US,D,20210527,000000,29.8567,30.6747,29.8567,30.6747,1272.4176663082296,0
+VABK.US,D,20210528,000000,30.2696,31.0037,30.2696,30.5237,4884.27636881526,0
+VABK.US,D,20210601,000000,31.4839,31.4839,31.0505,31.0505,1554.8348238827625,0
+VABK.US,D,20210602,000000,30.5237,31.2862,30.4857,31.0973,3284.2547997206157,0
+VABK.US,D,20210603,000000,30.5928,31.4449,30.5928,31.0505,4529.9712074945655,0
+VABK.US,D,20210604,000000,31.0037,31.6533,31.0037,31.0505,20434.678550606728,0
+VABK.US,D,20210607,000000,31.0505,31.6163,31.0505,31.0505,6848.8728140515195,0
+VABK.US,D,20210608,000000,31.2765,31.5403,30.6648,30.7779,3794.6596263188994,0
+VABK.US,D,20210609,000000,30.6434,31.4936,30.5988,31.4936,5352.575364647828,0
+VABK.US,D,20210610,000000,30.8568,31.7965,30.477,31.331,17974.0548795223,0
+VABK.US,D,20210611,000000,31.1128,31.7399,31.1031,31.7215,26512.2957816097,0
+VABK.US,D,20210614,000000,31.7769,32.7565,31.7594,32.4517,15104.69655856499,0
+VABK.US,D,20210615,000000,32.1479,34.6543,32.034,34.6543,19166.368770226683,0
+VABK.US,D,20210616,000000,34.1801,35.9368,33.3923,35.4616,54942.97429176105,0
+VABK.US,D,20210617,000000,34.6543,35.8978,34.1801,35.6514,40738.93172298913,0
+VABK.US,D,20210618,000000,34.223,35.6037,34.223,35.0535,101118.69304092419,0
+VABK.US,D,20210621,000000,35.1773,36.2785,34.778,35.5286,42887.356063518775,0
+VABK.US,D,20210622,000000,35.2717,37.1987,34.4742,36.1353,29921.84110214574,0
+VABK.US,D,20210623,000000,36.1977,36.221,35.2717,36.079,32856.92559795547,0
+VABK.US,D,20210624,000000,36.0459,36.079,35.6233,36.0603,11836.873302558033,0
+VABK.US,D,20210625,000000,36.0312,36.9669,35.8228,36.3642,28292.037360069848,0
+VABK.US,D,20210628,000000,35.1675,36.6476,35.1675,36.5434,9462.515235968072,0
+VABK.US,D,20210629,000000,34.4907,37.0283,34.4907,37.0186,9997.567378136391,0
+VABK.US,D,20210630,000000,36.8394,37.0089,36.0603,36.9241,4586.454639009493,0
+VABK.US,D,20210701,000000,35.4109,37.6642,35.4109,37.3798,11023.51188874337,0
+VABK.US,D,20210702,000000,36.6018,37.266,36.5532,36.9339,2843.6840339044493,0
+VABK.US,D,20210706,000000,36.8579,36.8579,36.5532,36.5532,1651.370143199159,0
+VABK.US,D,20210707,000000,36.8754,36.9339,35.8539,36.9339,4361.547884432009,0
+VABK.US,D,20210708,000000,36.221,36.6105,35.9649,36.6105,3229.825311169934,0
+VABK.US,D,20210709,000000,36.1928,36.9339,35.9649,36.6018,14477.216983008868,0
+VABK.US,D,20210712,000000,36.0974,36.9241,36.0837,36.9144,11180.638525503286,0
+VABK.US,D,20210713,000000,36.8725,36.9144,36.1831,36.8579,7029.619794899245,0
+VABK.US,D,20210714,000000,36.8394,36.8394,36.3447,36.8394,4869.898768066047,0
+VABK.US,D,20210715,000000,36.8394,36.9241,36.7907,36.9241,2217.2314298301458,0
+VABK.US,D,20210716,000000,36.4782,36.8481,36.2064,36.5629,5625.74977888356,0
+VABK.US,D,20210719,000000,36.3155,36.5248,35.7566,36.079,2161.774969797342,0
+VABK.US,D,20210720,000000,36.7157,37.7314,36.1072,36.1072,11138.53269473787,0
+VABK.US,D,20210721,000000,36.8949,36.9241,36.1022,36.2688,5761.310014519304,0
+VABK.US,D,20210722,000000,36.3827,36.5823,36.3155,36.5541,1524.0256794200936,0
+VABK.US,D,20210723,000000,36.0974,36.4109,35.8511,36.1266,3776.174139641298,0
+VABK.US,D,20210726,000000,35.5852,36.1266,35.5852,35.9075,620.2907751817593,0
+VABK.US,D,20210727,000000,35.4422,35.927,35.4422,35.927,1276.525552236619,0
+VABK.US,D,20210728,000000,35.9746,35.9746,35.7936,35.7936,560.726429220596,0
+VABK.US,D,20210729,000000,35.7838,35.7838,35.7838,35.7838,257.7698420043373,0
+VABK.US,D,20210730,000000,35.4051,35.8228,35.1003,35.8228,5543.592060316376,0
+VABK.US,D,20210802,000000,34.6738,35.8131,34.6738,35.8131,507.3239121519663,0
+VABK.US,D,20210803,000000,35.6797,36.3155,35.481,36.3155,6281.984555938409,0
+VABK.US,D,20210804,000000,33.2678,36.9241,33.2678,36.9241,684.9899785533643,0
+VABK.US,D,20210805,000000,35.3476,37.0283,35.3476,37.0283,4640.884127560174,0
+VABK.US,D,20210806,000000,36.9144,36.9144,36.3905,36.3905,745.5812959966098,0
+VABK.US,D,20210809,000000,35.4995,36.4586,35.4995,36.4586,2068.320564927212,0
+VABK.US,D,20210810,000000,36.4343,36.4577,35.8978,36.2113,2746.1217431060313,0
+VABK.US,D,20210811,000000,35.8414,36.1266,35.6233,36.1266,6860.169500354464,0
+VABK.US,D,20210813,000000,35.6563,36.0603,35.3759,35.3759,1784.8764358706574,0
+VABK.US,D,20210816,000000,35.9835,36.5248,35.3574,35.3574,2245.9866313286707,0
+VABK.US,D,20210817,000000,35.2483,35.3476,35.0926,35.0926,2483.217043691222,0
+VABK.US,D,20210818,000000,35.1295,35.1675,34.7877,35.1675,2306.577948771886,0
+VABK.US,D,20210819,000000,34.9775,34.9775,34.9775,34.9775,200.25943900735854,0
+VABK.US,D,20210820,000000,36.2571,36.3584,35.4947,36.2571,1271.3906948262077,0
+VABK.US,D,20210823,000000,35.8608,35.9495,35.8608,35.9495,525.8093988295676,0
+VABK.US,D,20210824,000000,35.8792,36.003,34.8539,35.4051,6607.534515760579,0
+VABK.US,D,20210825,000000,34.593,35.6037,34.593,34.9396,1211.826348865014,0
+VABK.US,D,20210826,000000,35.1295,35.3788,34.8159,35.3671,2197.718971670422,0
+VABK.US,D,20210827,000000,35.5813,35.8414,35.3671,35.3671,7820.387836107716,0
+VABK.US,D,20210830,000000,35.8414,35.8414,35.3184,35.3184,3277.0659993459594,0
+VABK.US,D,20210831,000000,35.3671,35.5092,35.2717,35.5092,3969.24477827399,0
+VABK.US,D,20210901,000000,35.889,35.889,35.2531,35.2892,506.29694066987395,0
+VABK.US,D,20210907,000000,35.3281,35.3671,34.9299,35.3671,2022.1068482332087,0
+VABK.US,D,20210913,000000,35.3671,35.3671,34.9357,35.3671,2195.6650287062776,0
+VABK.US,D,20210914,000000,36.3233,36.3233,36.3233,36.3233,392.3031061579987,0
+VABK.US,D,20210915,000000,34.965,36.1714,34.965,36.1714,554.564600328062,0
+VABK.US,D,20210917,000000,36.3233,36.3233,36.3233,36.3233,7161.072144606598,0
+VABK.US,D,20210920,000000,35.4626,35.4626,35.4626,35.4626,553.5376288459697,0
+VABK.US,D,20210921,000000,35.4529,36.3233,35.4529,35.5774,1338.143841161957,0
+VABK.US,D,20210922,000000,35.4431,35.6056,35.4148,35.4148,4411.8694870543,0
+VABK.US,D,20210923,000000,35.4148,35.4148,35.4148,35.4148,628.5065470384676,0
+VABK.US,D,20210924,000000,34.9454,35.4148,34.4099,34.9357,3619.047502881585,0
+VABK.US,D,20210927,000000,34.4196,35.0799,34.2181,34.8159,3470.1366379787523,0
+VABK.US,D,20210928,000000,34.3905,34.5053,32.2657,34.5053,3538.943727278646,0
+VABK.US,D,20210929,000000,34.4956,34.4956,34.4956,34.4956,284.4711005386572,0
+VABK.US,D,20210930,000000,34.591,34.591,34.591,34.591,330.6848172326607,0
+VABK.US,D,20211001,000000,33.9211,33.9211,33.8354,33.8451,853.4133016159614,0
+VABK.US,D,20211004,000000,33.6251,33.6251,33.5199,33.6056,1343.2786985723683,0
+VABK.US,D,20211005,000000,33.9796,33.9796,33.5199,33.7477,1729.4199758378534,0
+VABK.US,D,20211006,000000,34.5053,34.5053,33.6251,33.6251,1425.4364171395528,0
+VABK.US,D,20211007,000000,34.6962,34.6962,32.6767,33.3856,3199.0161667072653,0
+VABK.US,D,20211008,000000,32.8208,33.5861,32.5423,33.5861,1051.6187976591352,0
+VABK.US,D,20211011,000000,33.2122,33.4907,32.6202,32.6202,618.2368322175747,0
+VABK.US,D,20211012,000000,33.0213,34.4567,32.6397,34.4567,2314.793720628564,0
+VABK.US,D,20211013,000000,33.74,34.075,32.7819,33.2608,2366.14229473308,0
+VABK.US,D,20211014,000000,32.8111,33.07,32.8111,33.0213,807.1995849219579,0
+VABK.US,D,20211015,000000,33.2122,33.3096,33.2122,33.3096,1141.992288082998,0
+VABK.US,D,20211018,000000,32.8821,32.8821,32.8821,32.8821,436.46287988782757,0
+VABK.US,D,20211019,000000,32.3038,32.7351,32.3038,32.6815,1384.3575578559605,0
+VABK.US,D,20211020,000000,32.3222,32.5423,32.2978,32.2978,7075.833511593249,0
+VABK.US,D,20211021,000000,33.9699,33.9699,33.6446,33.8645,1900.9242133467778,0
+VABK.US,D,20211022,000000,33.74,33.74,33.74,33.74,595.6434596116242,0
+VABK.US,D,20211025,000000,33.9796,33.9796,33.8354,33.8832,1312.4695541096992,0
+VABK.US,D,20211026,000000,33.8832,35.3097,33.5004,35.3097,2570.509619668717,0
+VABK.US,D,20211027,000000,33.9796,33.9796,33.7108,33.8257,2140.2085686734736,0
+VABK.US,D,20211028,000000,33.8257,34.0457,33.8257,34.0457,960.2183357532107,0
+VABK.US,D,20211029,000000,34.1411,34.3612,33.8257,33.8257,1685.260202108095,0
+VABK.US,D,20211101,000000,33.9796,33.9796,33.6913,33.9796,4434.4628596602915,0
+VABK.US,D,20211102,000000,33.9796,34.1607,33.9016,34.1607,7132.316943108074,0
+VABK.US,D,20211103,000000,34.4577,34.4577,33.9796,34.3515,1419.2745882470188,0
+VABK.US,D,20211104,000000,34.3612,35.4148,34.3515,34.4577,5055.780606324184,0
+VABK.US,D,20211105,000000,34.0077,34.3612,33.5004,34.2191,4236.257363617088,0
+VABK.US,D,20211108,000000,34.6971,34.8286,34.6971,34.8286,1060.861540997936,0
+VABK.US,D,20211110,000000,35.0029,35.0799,34.6962,34.8402,2384.627781410681,0
+VABK.US,D,20211111,000000,34.706,34.706,34.6962,34.6962,904.7618757204064,0
+VABK.US,D,20211112,000000,35.4148,35.4148,34.8402,34.8402,616.1828892534,0
+VABK.US,D,20211115,000000,35.223,35.4148,35.1753,35.4148,2153.5591979406636,0
+VABK.US,D,20211119,000000,35.0555,35.6056,34.9454,35.6056,3427.0038357310154,0
+VABK.US,D,20211122,000000,35.6056,35.6056,34.7634,35.3953,2426.733612176295,0
+VABK.US,D,20211123,000000,34.7634,36.0175,34.7634,34.9835,618.2368322175747,0
+VABK.US,D,20211124,000000,35.1753,35.1753,35.1753,35.1753,352.25121835652897,0
+VABK.US,D,20211126,000000,32.0739,34.8402,32.0739,34.2561,2854.9807202073944,0
+VABK.US,D,20211129,000000,34.8978,34.8978,34.8978,34.8978,262.9046994147788,0
+VABK.US,D,20211130,000000,34.0262,34.0262,32.3309,33.0213,8465.32592685962,0
+VABK.US,D,20211201,000000,33.74,33.74,32.6484,32.6484,702.4484937488733,0
+VABK.US,D,20211206,000000,32.6484,33.2122,32.6484,33.2122,10557.266835875247,0
+VABK.US,D,20211207,000000,32.8597,33.3562,32.8597,33.3562,1697.5838598931625,0
+VABK.US,D,20211208,000000,34.4099,34.4099,34.4099,34.4099,1464.4613334588998,0
+VABK.US,D,20211209,000000,33.5004,34.2658,33.1654,33.1654,2389.7626388210924,0
+VABK.US,D,20211210,000000,34.4333,34.4577,34.4333,34.4478,1692.4490024826505,0
+VABK.US,D,20211213,000000,34.4196,34.4284,33.2122,33.3662,3383.871033483279,0
+VABK.US,D,20211214,000000,33.2902,34.4577,33.185,34.1411,2720.447456053773,0
+VABK.US,D,20211215,000000,33.5004,34.7926,33.5004,34.7926,4743.581275769104,0
+VABK.US,D,20211216,000000,33.0311,34.2181,33.0311,34.1801,851.3593586517767,0
+VABK.US,D,20211217,000000,34.2668,34.2668,34.2084,34.2181,1935.8412437377356,0
+VABK.US,D,20211220,000000,34.1217,34.1217,34.1217,34.1217,238.25738384464358,0
+VABK.US,D,20211221,000000,34.257,34.3827,34.1217,34.1217,2122.7500534779947,0
+VABK.US,D,20211222,000000,34.1217,34.1217,33.8578,34.1217,4668.612357576576,0
+VABK.US,D,20211223,000000,34.0546,36.6797,34.0546,35.222,2456.5157851568415,0
+VABK.US,D,20211227,000000,34.5657,35.7147,34.1704,34.9902,6441.165135662166,0
+VABK.US,D,20211228,000000,34.9035,34.9426,34.2804,34.9426,5483.000742873161,0
+VABK.US,D,20211229,000000,34.6436,36.4577,34.5083,35.2415,5816.766474552108,0
+VABK.US,D,20211230,000000,35.2707,35.8111,34.3631,34.9999,6002.6483128102445,0
+VABK.US,D,20211231,000000,35.1548,36.5639,34.3339,36.5639,3097.3459899804575,0
+VABK.US,D,20220103,000000,35.7391,35.7391,35.7391,35.7391,477.5417391713795,0
+VABK.US,D,20220104,000000,35.1354,35.7147,35.1344,35.4245,4085.29255575001,0
+VABK.US,D,20220105,000000,35.5316,35.6183,35.5316,35.6183,1029.0254250531443,0
+VABK.US,D,20220107,000000,35.3438,35.6466,35.1159,35.3281,1441.867960852909,0
+VABK.US,D,20220110,000000,34.8365,34.8365,34.8365,34.8365,448.7865376728952,0
+VABK.US,D,20220112,000000,35.7147,35.7147,34.9981,35.7147,2330.1982928598986,0
+VABK.US,D,20220113,000000,35.666,35.7147,35.4188,35.4188,3110.6966192475466,0
+VABK.US,D,20220118,000000,34.7498,35.2317,34.6241,35.0876,4494.027205621486,0
+VABK.US,D,20220119,000000,35.184,35.5219,35.0146,35.5219,705.5294081951401,0
+VABK.US,D,20220125,000000,34.8462,34.8462,34.8462,34.8462,243.39224125509514,0
+VABK.US,D,20220127,000000,35.2317,35.2317,35.0331,35.0331,791.7950126906134,0
+VABK.US,D,20220128,000000,34.6621,34.74,34.3155,34.74,1934.8142722557138,0
+VABK.US,D,20220131,000000,34.3631,35.222,34.3242,35.222,1611.3182553976892,0
+VABK.US,D,20220201,000000,35.3097,35.3097,35.3097,35.3097,272.1474427535896,0
+VABK.US,D,20220203,000000,34.7498,34.7974,34.4303,34.7498,1578.4551679707752,0
+VABK.US,D,20220207,000000,35.1743,35.1743,34.5754,34.8744,1081.4009706396819,0
+VABK.US,D,20220208,000000,34.6105,34.6621,34.6105,34.6621,1558.9427098110511,0
+VABK.US,D,20220209,000000,34.6621,34.6621,34.6144,34.6144,365.6018476236788,0
+VABK.US,D,20220210,000000,34.9426,34.9426,34.9426,34.9426,212.58309679242615,0
+VABK.US,D,20220211,000000,34.6524,34.7205,34.6524,34.6524,915.0315905412995,0
+VABK.US,D,20220214,000000,34.6524,34.74,34.6524,34.6621,1248.7973222202168,0
+VABK.US,D,20220215,000000,34.6621,34.6621,34.6621,34.6621,179.7200093655725,0
+VABK.US,D,20220216,000000,34.6621,34.8267,34.6524,34.8267,7032.700709345511,0
+VABK.US,D,20220217,000000,34.74,34.8938,34.6621,34.8938,1785.90340735278,0
+VABK.US,D,20220218,000000,34.9902,35.666,34.9902,35.039,5279.660389419545,0
+VABK.US,D,20220222,000000,35.0079,35.0079,34.5559,34.5559,4111.99381428439,0
+VABK.US,D,20220223,000000,34.8462,35.0876,34.5559,34.6047,17296.253701343583,0
+VABK.US,D,20220224,000000,34.4216,34.4216,33.408,34.3242,3233.933197098223,0
+VABK.US,D,20220225,000000,33.7838,34.5559,33.7556,33.7838,808.2265564040401,0
+VABK.US,D,20220228,000000,33.7741,33.9386,33.4459,33.4459,5856.818362353578,0
+VABK.US,D,20220301,000000,34.2668,34.2668,33.108,33.108,3276.0390278639375,0
+VABK.US,D,20220302,000000,33.7741,33.7741,33.7741,33.7741,390.2491631938241,0
+VABK.US,D,20220303,000000,34.257,38.6106,33.408,33.408,1414.139730836507,0
+VABK.US,D,20220304,000000,33.4128,33.7361,33.0506,33.3689,4356.413027021497,0
+VABK.US,D,20220307,000000,33.3495,34.257,33.2152,33.5239,1965.6234167183827,0
+VABK.US,D,20220308,000000,33.5219,33.5219,32.8188,33.1275,13361.925953459644,0
+VABK.US,D,20220309,000000,32.8285,33.3884,32.8188,33.2628,4510.458749334842,0
+VABK.US,D,20220310,000000,33.1557,34.071,33.1557,34.0613,4560.780351957234,0
+VABK.US,D,20220311,000000,34.0321,34.0803,33.8422,33.8422,1386.4115008201047,0
+VABK.US,D,20220315,000000,33.3311,34.0419,33.3311,33.5257,1119.398915477007,0
+VABK.US,D,20220316,000000,34.0127,34.071,34.0127,34.071,501.16208325943245,0
+VABK.US,D,20220317,000000,34.4022,34.4022,34.4022,34.4022,122.20960636859374,0
+VABK.US,D,20220318,000000,34.0467,34.5871,33.6231,34.5871,14814.063629134182,0
+VABK.US,D,20220321,000000,34.7137,34.8598,33.7011,34.8111,2949.4620965596464,0
+VABK.US,D,20220322,000000,34.2658,34.5482,33.8568,34.3048,5435.760054697034,0
+VABK.US,D,20220323,000000,34.8598,34.8598,34.8598,34.8598,454.948366565429,0
+VABK.US,D,20220325,000000,34.4605,34.9084,34.4605,34.8988,1135.8304591904644,0
+VABK.US,D,20220328,000000,34.7624,34.7624,34.2366,34.2366,590.5086022011726,0
+VABK.US,D,20220329,000000,34.2561,34.4702,33.4868,33.4868,5161.55866897928,0
+VABK.US,D,20220330,000000,33.8665,33.9833,33.5744,33.9833,1742.7706051050434,0
+VABK.US,D,20220331,000000,33.3991,34.149,33.2434,33.5939,6196.745922925059,0
+VABK.US,D,20220401,000000,34.5578,34.5578,33.886,33.886,3644.721789933843,0
+VABK.US,D,20220405,000000,34.2951,34.3048,34.2951,34.2951,479.5956821355642,0
+VABK.US,D,20220406,000000,34.0224,34.5969,33.6718,33.6718,772.2825545309297,0
+VABK.US,D,20220407,000000,33.8471,34.1587,33.3991,33.4284,9388.573289257667,0
+VABK.US,D,20220408,000000,33.3311,33.4187,33.1654,33.2823,16896.761794810405,0
+VABK.US,D,20220411,000000,33.1654,33.2581,32.9513,33.0097,6037.565343201202,0
+VABK.US,D,20220412,000000,33.1071,33.1314,33.1071,33.1314,544.294885507169,0
+VABK.US,D,20220413,000000,32.9025,33.1071,32.1334,32.8636,11781.416842525834,0
+VABK.US,D,20220414,000000,32.5228,32.5228,32.4936,32.5227,7749.526803843577,0
+VABK.US,D,20220418,000000,32.5131,32.5131,32.513,32.513,205.39429641780004,0
+VABK.US,D,20220419,000000,32.961,32.961,32.961,32.961,12371.92544472615,0
+VABK.US,D,20220420,000000,32.9123,33.5744,32.591,33.3018,16932.705796682676,0
+VABK.US,D,20220421,000000,33.3505,34.5287,33.3505,34.48,2270.633946898806,0
+VABK.US,D,20220422,000000,34.4702,34.4702,33.9348,34.3729,551.4836858817952,0
+VABK.US,D,20220425,000000,33.2434,34.2853,33.2434,33.5939,3639.586932523432,0
+VABK.US,D,20220427,000000,34.5093,34.5093,34.5093,34.5093,565.8612866310374,0
+VABK.US,D,20220428,000000,33.8705,34.0807,33.3991,33.6913,10996.810630208789,0
+VABK.US,D,20220429,000000,33.8123,33.8123,33.4576,33.4576,1555.8617953647843,0
+VABK.US,D,20220502,000000,33.2687,33.2687,33.0778,33.0778,1862.9262685094525,0
+VABK.US,D,20220503,000000,32.7166,33.3505,32.3379,32.3379,6501.756453105482,0
+VABK.US,D,20220504,000000,32.4547,32.961,32.3573,32.961,14853.088545453025,0
+VABK.US,D,20220505,000000,33.0097,33.0584,32.4255,32.6104,4151.018730603737,0
+VABK.US,D,20220506,000000,32.6202,32.9123,32.6056,32.815,1609.264312433444,0
+VABK.US,D,20220509,000000,32.5326,33.1071,32.2502,32.9318,3351.007946056365,0
+VABK.US,D,20220510,000000,32.5279,32.5279,32.5228,32.5228,4812.388365069099,0
+VABK.US,D,20220511,000000,32.4059,32.4059,32.1625,32.1625,6397.005361932408,0
+VABK.US,D,20220512,000000,32.1625,32.513,31.8899,32.3281,19681.908454234876,0
+VABK.US,D,20220513,000000,32.4864,32.8392,31.5491,32.036,2897.086550973109,0
+VABK.US,D,20220516,000000,32.1723,32.513,32.1723,32.4839,1491.1625919931794,0
+VABK.US,D,20220517,000000,32.2308,32.7274,32.2308,32.6883,1150.208059939676,0
+VABK.US,D,20220518,000000,32.6786,32.6786,31.6465,31.7145,9711.042334633568,0
+VABK.US,D,20220519,000000,31.7001,31.8412,31.7001,31.821,1759.2021488185005,0
+VABK.US,D,20220520,000000,32.2794,32.2794,31.6951,31.6951,956.1104498248613,0
+VABK.US,D,20220523,000000,32.0164,32.0164,31.5122,31.7731,4358.466969985742,0
+VABK.US,D,20220524,000000,31.2765,31.7243,30.9113,31.3933,6476.082166053225,0
+VABK.US,D,20220525,000000,30.7799,31.7925,30.7799,31.7925,921.1934194338332,0
+VABK.US,D,20220526,000000,30.9649,32.6104,30.9649,31.8705,5904.059050529703,0
+VABK.US,D,20220527,000000,31.8899,31.9386,31.1596,31.8119,5358.737193540362,0
+VABK.US,D,20220531,000000,31.2765,31.9386,31.1596,31.9386,1912.2208996497227,0
+VABK.US,D,20220601,000000,31.9386,31.9386,31.3836,31.5491,2560.2399048478946,0
+VABK.US,D,20220602,000000,30.8676,31.4517,30.8676,31.218,4734.3385324303035,0
+VABK.US,D,20220603,000000,31.2472,31.4517,31.0622,31.218,6660.937032829238,0
+VABK.US,D,20220606,000000,31.2374,31.4712,30.8675,30.8967,21792.334849928207,0
+VABK.US,D,20220607,000000,31.1596,33.1071,31.1596,31.7341,9407.05877593527,0
+VABK.US,D,20220608,000000,31.7341,31.8072,31.2274,31.7925,9164.693506162206,0
+VABK.US,D,20220609,000000,32.0677,32.0677,31.6451,31.8318,8363.12260587637,0
+VABK.US,D,20220610,000000,32.333,32.4608,31.6451,31.6942,6269.034964692092,0
+VABK.US,D,20220613,000000,31.5075,32.2053,30.0732,30.7115,21181.014741929575,0
+VABK.US,D,20220614,000000,30.8097,30.8097,28.3626,28.7459,18071.426874359935,0
+VABK.US,D,20220615,000000,28.8851,29.2301,27.6747,28.0088,70610.84439861152,0
+VABK.US,D,20220616,000000,27.6256,27.9381,26.5839,27.0261,137952.34788802385,0
+VABK.US,D,20220617,000000,27.1244,29.2128,27.0163,29.0997,88229.46806581496,0
+VABK.US,D,20220621,000000,29.0506,30.4363,28.5592,29.7582,45100.2169680327,0
+VABK.US,D,20220622,000000,30.4658,32.2299,29.9745,29.9842,36910.07536264299,0
+VABK.US,D,20220623,000000,30.2102,30.6525,28.7705,30.4658,9659.46257422854,0
+VABK.US,D,20220624,000000,30.5149,30.5149,29.6894,30.0726,3411.7958507730214,0
+VABK.US,D,20220627,000000,29.9744,31.2028,29.9744,30.6034,6361.630676717247,0
+VABK.US,D,20220628,000000,30.4658,30.5543,29.827,29.827,1480.5138571055015,0
+VABK.US,D,20220629,000000,30.3479,30.8834,30.1028,30.1611,2547.908383637234,0
+VABK.US,D,20220630,000000,30.8294,31.4289,29.8663,30.9473,15270.152201774446,0
+VABK.US,D,20220701,000000,30.7213,31.0505,30.7115,30.7115,833.3614082263957,0
+VABK.US,D,20220705,000000,31.4093,31.4387,30.3282,31.1046,11901.092833474473,0
+VABK.US,D,20220706,000000,31.4485,31.4485,30.6918,30.6918,2491.943942303349,0
+VABK.US,D,20220707,000000,30.6328,31.4387,30.4658,30.8097,863.8874671357875,0
+VABK.US,D,20220708,000000,30.8097,30.8097,30.795,30.795,662.4154783338016,0
+VABK.US,D,20220712,000000,30.0039,30.6574,29.975,30.4854,3737.407145806534,0
+VABK.US,D,20220713,000000,29.999,30.3577,29.5028,30.3577,3312.0773916690086,0
+VABK.US,D,20220715,000000,30.4363,30.5543,29.7975,30.4658,3192.0082266254008,0
+VABK.US,D,20220718,000000,30.5935,30.5935,30.4658,30.4658,599.3282899210586,0
+VABK.US,D,20220719,000000,30.6525,30.6525,30.4264,30.4264,415.1544011677282,0
+VABK.US,D,20220720,000000,30.7507,31.3012,30.6624,30.6624,5949.5288814404585,0
+VABK.US,D,20220721,000000,31.4485,32.6573,31.1537,31.8023,7842.144533822749,0
+VABK.US,D,20220722,000000,31.6648,31.6648,31.4485,31.4485,2052.3686940081075,0
+VABK.US,D,20220725,000000,31.4485,32.7163,31.4485,31.4485,2400.365765575174,0
+VABK.US,D,20220726,000000,31.6451,32.5099,31.4485,31.4485,1780.6867697145206,0
+VABK.US,D,20220727,000000,31.6648,31.6648,31.4485,31.4486,3318.1826034508863,0
+VABK.US,D,20220728,000000,30.6328,31.4584,30.6231,31.4485,3119.76322053984,0
+VABK.US,D,20220729,000000,31.2225,32.1364,31.0063,31.0063,11478.815685228392,0
+VABK.US,D,20220801,000000,31.8908,31.8908,31.8908,31.8908,709.222101994869,0
+VABK.US,D,20220802,000000,31.4878,32.2839,31.4878,31.8711,1072.4822030166313,0
+VABK.US,D,20220803,000000,31.478,32.1856,31.4584,31.8417,2578.4344425466256,0
+VABK.US,D,20220804,000000,31.8417,31.8417,31.8417,31.8417,312.3833361727759,0
+VABK.US,D,20220805,000000,32.9227,32.9227,31.4584,31.478,2757.5206548150572,0
+VABK.US,D,20220808,000000,32.1856,32.4411,31.5665,32.1856,13513.886279187844,0
+VABK.US,D,20220809,000000,31.6942,32.3822,31.4487,32.2347,16032.286139212161,0
+VABK.US,D,20220810,000000,32.3527,33.4141,32.3527,32.8146,14825.48927699461,0
+VABK.US,D,20220811,000000,32.8637,33.1192,32.4067,32.4313,2244.6828651372757,0
+VABK.US,D,20220812,000000,32.4903,32.5689,32.333,32.4313,11372.992014342095,0
+VABK.US,D,20220815,000000,32.4313,32.5787,32.333,32.5787,9299.255079097717,0
+VABK.US,D,20220816,000000,32.736,32.7753,32.3822,32.4313,4362.173818152086,0
+VABK.US,D,20220817,000000,32.4313,32.5198,32.0382,32.4215,16197.126857323077,0
+VABK.US,D,20220818,000000,31.6844,32.5689,31.478,32.4313,11019.907266290435,0
+VABK.US,D,20220819,000000,32.3331,32.6033,32.3331,32.6033,1216.9722151877525,0
+VABK.US,D,20220822,000000,32.4313,32.7753,32.4313,32.7262,1782.72184030848,0
+VABK.US,D,20220824,000000,32.9227,32.9227,32.4412,32.4427,1254.6210211760022,0
+VABK.US,D,20220825,000000,32.4313,32.8633,32.4313,32.4313,4176.982394101775,0
+VABK.US,D,20220826,000000,32.4314,32.7262,32.4313,32.4313,31493.734976819604,0
+VABK.US,D,20220829,000000,32.4313,32.4314,32.333,32.4215,4039.615129009512,0
+VABK.US,D,20220830,000000,32.3823,32.4313,32.3823,32.4313,4661.329195464125,0
+VABK.US,D,20220831,000000,32.4313,32.4314,32.4313,32.4313,1618.8986574947442,0
+VABK.US,D,20220901,000000,32.3823,32.677,32.3823,32.5394,9807.0051922906,0
+VABK.US,D,20220902,000000,32.4706,32.6475,32.4313,32.4313,4274.665782611829,0
+VABK.US,D,20220906,000000,32.4341,32.6327,32.4313,32.51,2046.2634822262291,0
+VABK.US,D,20220907,000000,32.4313,32.4314,32.4313,32.4314,569.8197663086465,0
+VABK.US,D,20220908,000000,32.7288,32.7388,32.5305,32.7288,12331.325600143,0
+VABK.US,D,20220909,000000,32.7288,32.8082,32.6298,32.7189,5695.8019881609,0
+VABK.US,D,20220912,000000,29.6084,32.7983,29.6084,32.7288,3691.3314000101,0
+VABK.US,D,20220913,000000,32.6991,32.7433,32.6991,32.7288,9984.0381105982,0
+VABK.US,D,20220914,000000,32.7289,32.7289,32.5305,32.6793,18646.2145808213,0
+VABK.US,D,20220915,000000,32.7883,32.8032,32.6991,32.7288,11791.8931229495,0
+VABK.US,D,20220916,000000,32.7288,34.2165,32.4809,34.1074,83919.560891243,0
+VABK.US,D,20220919,000000,33.5124,33.671,32.7288,32.7487,5113.0132557911,0
+VABK.US,D,20220920,000000,32.7288,33.0561,32.7288,33.0561,3098.4598175993,0
+VABK.US,D,20220921,000000,32.9669,32.9669,32.7586,32.8677,3616.7183097067,0
+VABK.US,D,20220922,000000,32.828,32.828,32.5702,32.7288,12250.662799815,0
+VABK.US,D,20220923,000000,32.5801,33.8539,32.5305,33.1751,11445.0430815391,0
+VABK.US,D,20220926,000000,33.1256,33.1256,32.6297,32.7586,8995.918806580199,0
+VABK.US,D,20220927,000000,32.6495,32.7288,32.6297,32.6297,16105.3363704893,0
+VABK.US,D,20220928,000000,32.6297,32.7983,32.6297,32.7288,13720.7423357928,0
+VABK.US,D,20220929,000000,32.828,32.828,31.8164,31.8164,13313.3951941364,0
+VABK.US,D,20220930,000000,32.2577,32.5801,31.985,32.1734,5685.7191381199,0
+VABK.US,D,20221003,000000,32.2329,32.5801,31.9506,32.2528,8234.663628484699,0
+VABK.US,D,20221004,000000,32.3817,32.5206,29.0592,31.2412,24434.7787893594,0
+VABK.US,D,20221005,000000,31.4098,32.3321,31.2412,31.7172,2598.3504555657,0
+VABK.US,D,20221006,000000,31.7371,31.7371,31.3403,31.6974,996.1855840508,0
+VABK.US,D,20221007,000000,31.4891,31.7371,31.2412,31.5288,8215.5062134068,0
+VABK.US,D,20221010,000000,31.2808,31.6379,31.0131,31.2808,5351.9768017628,0
+VABK.US,D,20221011,000000,30.7809,31.2412,30.7809,30.9932,4172.2833469658,0
+VABK.US,D,20221012,000000,30.894,31.7271,30.894,31.3503,5761.3405134274,0
+VABK.US,D,20221013,000000,31.4891,31.6379,31.1073,31.5486,3113.5840926608,0
+VABK.US,D,20221014,000000,31.5387,32.4313,31.4792,32.1834,7185.0389392166,0
+VABK.US,D,20221017,000000,32.6098,32.6197,32.0346,32.352,2534.8285003074,0
+VABK.US,D,20221018,000000,32.5305,32.6793,32.2825,32.6693,5993.2460643704,0
+VABK.US,D,20221019,000000,32.6197,32.6197,32.3222,32.3222,932.6636287925,0
+VABK.US,D,20221020,000000,32.1437,32.4313,31.9255,32.2726,1476.1292460024,0
+VABK.US,D,20221021,000000,32.2329,32.4016,32.0141,32.2925,1808.8632973554,0
+VABK.US,D,20221024,000000,32.3321,32.3321,32.3321,32.3321,408.3554266605,0
+VABK.US,D,20221025,000000,32.3321,32.3321,31.9354,32.3321,1513.4357911541,0
+VABK.US,D,20221026,000000,32.2329,32.2329,32.2329,32.2329,574.722452337,0
+VABK.US,D,20221027,000000,32.2329,33.8793,32.2329,32.947,9997.1458156515,0
+VABK.US,D,20221028,000000,32.8826,33.1256,32.7288,33.0065,3268.8599832922,0
+VABK.US,D,20221031,000000,32.828,32.9768,32.6298,32.7288,14146.238607523,0
+VABK.US,D,20221101,000000,32.828,32.9272,32.7288,32.7288,1711.0596519577,0
+VABK.US,D,20221102,000000,32.828,32.828,32.6297,32.7586,4537.28251845,0
+VABK.US,D,20221103,000000,32.8677,33.8198,32.6793,33.6115,43231.2278357916,0
+VABK.US,D,20221104,000000,33.122,34.2562,33.122,34.1669,18003.9370332096,0
+VABK.US,D,20221107,000000,34.4446,35.3967,34.4446,35.0794,1139.362054633,0
+VABK.US,D,20221108,000000,34.7719,34.7719,33.7206,34.6132,3789.1350454078,0
+VABK.US,D,20221109,000000,34.2661,34.524,33.5464,34.3157,4237.8218722323,0
+VABK.US,D,20221110,000000,34.6529,34.6529,33.7207,34.3355,2896.8028167793,0
+VABK.US,D,20221111,000000,34.3712,34.4645,33.7305,34.3157,2096.2245235239,0
+VABK.US,D,20221114,000000,34.3157,34.3652,33.8686,34.3256,1603.173156519,0
+VABK.US,D,20221115,000000,33.9785,34.3653,33.5719,33.8198,24988.3272566103,0
+VABK.US,D,20221116,000000,34.1074,34.3157,33.8607,34.0975,5222.916321238,0
+VABK.US,D,20221117,000000,34.0777,34.1669,33.7206,34.1669,2172.8541838355,0
+VABK.US,D,20221118,000000,34.1959,34.2463,34.1698,34.2463,1537.6346312525,0
+VABK.US,D,20221121,000000,34.2463,34.9108,34.1173,34.405,7906.9710021522,0
+VABK.US,D,20221122,000000,35,35,34.2959,34.8612,9184.4681023469,0
+VABK.US,D,20221123,000000,34.6876,34.9604,33.9686,34.5141,17479.6288310776,0
+VABK.US,D,20221125,000000,35.0395,35.0395,34.7124,34.7124,328.7009113366,0
+VABK.US,D,20221128,000000,34.6926,35.2083,33.9686,34.6628,3821.4001655389998,0
+VABK.US,D,20221129,000000,34.7422,34.7422,34.7124,34.7124,1692.9105218839,0
+VABK.US,D,20221130,000000,35.4214,35.4214,34.2166,34.7918,1706.0182269372,0
+VABK.US,D,20221201,000000,34.5636,35.1041,34.3256,34.5091,2968.3910520704,0
+VABK.US,D,20221202,000000,34.524,34.7124,34.4843,34.7025,3579.411764555,0
+VABK.US,D,20221205,000000,34.7025,34.7025,34.6132,34.6727,2029.6777132533,0
+VABK.US,D,20221206,000000,34.3851,34.7124,33.0364,34.7025,4277.1449873922,0
+VABK.US,D,20221207,000000,34.7124,35.0099,34.462,34.8116,7937.2195522752,0
+VABK.US,D,20221208,000000,35.0397,36.1307,34.8116,34.8116,15791.7597342142,0
+VABK.US,D,20221209,000000,35.3075,35.5356,34.7322,34.7322,2659.8558408158,0
+VABK.US,D,20221212,000000,35.6943,35.7042,35.367,35.5951,2867.5625516604,0
+VABK.US,D,20221213,000000,35.7042,35.9521,35.3075,35.6149,13688.4772156616,0
+VABK.US,D,20221214,000000,35.9521,36.577,35.9521,36.0216,4294.2858324619,0
+VABK.US,D,20221215,000000,36.5968,36.5968,36.2001,36.3885,4408.2220379252,0
+VABK.US,D,20221216,000000,36.5373,36.5373,35.4067,36.21,3926.2618059654,0
+VABK.US,D,20221219,000000,36.9,36.9,36.16,36.57,2380,0
+VABK.US,D,20221220,000000,36.71,36.89,36.07,36.8,9474,0
+VABK.US,D,20221221,000000,36.9,36.9,36.475,36.51,7460,0
+VABK.US,D,20221222,000000,36.68,36.9,36.5,36.51,3308,0
+VABK.US,D,20221223,000000,36.7,36.93,36.26,36.26,1725,0
+VABK.US,D,20221227,000000,36.38,36.78,36,36,10169,0
+VABK.US,D,20221228,000000,36.3,36.5,35.3,35.9,8653,0
+VABK.US,D,20221229,000000,36.29,36.595,35.305,36,10641,0
+VABK.US,D,20221230,000000,36.19,36.66,35.8,36.66,17640,0
+VABK.US,D,20230103,000000,36.86,36.86,35.66,35.9,7460,0
+VABK.US,D,20230104,000000,35.96,36.62,35.2,35.9,23150,0
+VABK.US,D,20230105,000000,36.18,36.18,35.9,35.9,1017,0
+VABK.US,D,20230106,000000,35.9,36,35.75,35.96,2453,0
+VABK.US,D,20230109,000000,35.75,36,35.57,35.96,6107,0
+VABK.US,D,20230110,000000,35.6,36.56,35.5,35.8,43310,0
+VABK.US,D,20230111,000000,36.15,36.39,35.72,36.15,12155,0
+VABK.US,D,20230112,000000,36.7778,36.7778,36.25,36.54,2403,0
+VABK.US,D,20230113,000000,36.5,36.83,35.7,36.07,12411,0
+VABK.US,D,20230117,000000,35.82,36.5,35.1008,35.85,7076,0
+VABK.US,D,20230118,000000,35.6,36.25,35.5,35.98,11325,0
+VABK.US,D,20230119,000000,35.9772,36.15,34.69,35.98,24728,0
+VABK.US,D,20230120,000000,36.28,36.53,36.01,36.46,2864,0
+VABK.US,D,20230123,000000,35.71,36.4,35.71,36.14,15404,0
+VABK.US,D,20230124,000000,36.2,36.2,36.17,36.2,1414,0
+VABK.US,D,20230125,000000,36.24,36.44,36.24,36.44,1222,0
+VABK.US,D,20230126,000000,36.25,36.46,35.38,36.28,11652,0
+VABK.US,D,20230127,000000,36.39,36.39,36.31,36.31,1195,0
+VABK.US,D,20230130,000000,36.3699,36.3699,35.7001,36.3,5293,0
+VABK.US,D,20230131,000000,36.255,36.47,36.08,36.3,4281,0
+VABK.US,D,20230201,000000,36.5,41.74,36.49,39,81425,0
+VABK.US,D,20230202,000000,39.02,39.73,38.53,39.4,34965,0
+VABK.US,D,20230203,000000,39.69,39.88,38.81,39.14,11221,0
+VABK.US,D,20230206,000000,39.6,39.6,37.9,38.95,26832,0
+VABK.US,D,20230207,000000,39.25,39.74,39,39.36,23781,0
+VABK.US,D,20230208,000000,39.34,39.605,39.07,39.07,14179,0
+VABK.US,D,20230209,000000,39.3,39.51,38.2901,39.45,24523,0
+VABK.US,D,20230210,000000,39.475,39.565,39.0701,39.22,4871,0
+VABK.US,D,20230213,000000,39.76,39.8782,38.93,39.24,12512,0
+VABK.US,D,20230214,000000,39.7,39.8907,38.99,38.99,7287,0
+VABK.US,D,20230215,000000,39.23,39.55,39.0899,39.09,5644,0
+VABK.US,D,20230216,000000,39.25,39.47,38.76,39.2,5164,0
+VABK.US,D,20230217,000000,39.31,39.62,39.25,39.48,3264,0
+VABK.US,D,20230221,000000,39.68,39.68,39.32,39.36,3020,0
+VABK.US,D,20230222,000000,39.5,39.95,39.35,39.37,45267,0
+VABK.US,D,20230223,000000,39.78,39.95,39.25,39.62,17968,0
+VABK.US,D,20230224,000000,39.555,39.65,39.34,39.52,27656,0
+VABK.US,D,20230227,000000,39.7,39.8999,39.4,39.55,5660,0
+VABK.US,D,20230228,000000,39.53,39.9,39.05,39.61,8246,0
+VABK.US,D,20230301,000000,39.5,39.69,39.405,39.405,6776,0
+VABK.US,D,20230302,000000,39.62,39.64,39.07,39.63,4966,0
+VABK.US,D,20230303,000000,39.51,39.57,39.5,39.51,6076,0
+VABK.US,D,20230306,000000,39.33,39.5999,39.16,39.34,7381,0
+VABK.US,D,20230307,000000,39.52,39.52,38.915,39.2,7458,0
+VABK.US,D,20230308,000000,39.15,39.55,38.4587,39.55,16056,0
+VABK.US,D,20230309,000000,39.07,39.45,38.84,38.84,13871,0
+VABK.US,D,20230310,000000,38.51,39.47,38.5,38.89,13312,0
+VABK.US,D,20230313,000000,38,39,37.532,38.13,8829,0
+VABK.US,D,20230314,000000,39,39,38.4,38.4,2311,0
+VABK.US,D,20230315,000000,37.95,38.25,37.5,37.51,6466,0
+VABK.US,D,20230316,000000,37.1332,39,37,37.7,7264,0
+VABK.US,D,20230317,000000,37.64,38.45,35.98,36.59,19796,0
+VABK.US,D,20230320,000000,36.7,38.11,35.5,36.59,23339,0
+VABK.US,D,20230321,000000,37.6,37.6,36.55,36.55,3737,0
+VABK.US,D,20230322,000000,36.96,37.6075,36.0001,36.05,12774,0
+VABK.US,D,20230323,000000,36.99,37.8,35.82,36.91,26475,0
+VABK.US,D,20230324,000000,36.75,37.51,36.5,36.8,13231,0
+VABK.US,D,20230327,000000,37.5,37.5,36.0809,36.83,4449,0
+VABK.US,D,20230328,000000,36.9,37.04,35.74,36.46,16400,0
+VABK.US,D,20230329,000000,36.67,37.625,36.06,36.17,9676,0
+VABK.US,D,20230330,000000,36.06,36.5,35.55,35.55,6752,0
+VABK.US,D,20230331,000000,35.57,36,35.25,35.96,12457,0
+VABK.US,D,20230403,000000,35.8,36.65,35.8,36.37,14193,0
+VABK.US,D,20230404,000000,36.1,36.77,35.54,35.9,19395,0
+VABK.US,D,20230405,000000,35.87,36.1,35.65,35.72,5405,0
+VABK.US,D,20230406,000000,35.7101,35.8669,35.58,35.66,6210,0
+VABK.US,D,20230410,000000,35.51,35.93,35.44,35.72,12123,0
+VABK.US,D,20230411,000000,35.72,36.09,35.26,35.98,18798,0
+VABK.US,D,20230412,000000,35.93,36.405,35.44,36,11642,0
+VABK.US,D,20230413,000000,35.87,36.3,35.61,35.86,8142,0
+VABK.US,D,20230414,000000,35.83,36.19,35.25,35.75,12914,0
+VABK.US,D,20230417,000000,35.52,36.1199,35.52,35.8,10297,0
+VABK.US,D,20230418,000000,35.73,36.17,34.8318,35.8795,4189,0
+VABK.US,D,20230419,000000,35.75,36.04,35.75,35.75,5749,0
+VABK.US,D,20230420,000000,36.265,36.265,35.26,35.5,12563,0
+VABK.US,D,20230421,000000,35.49,35.49,34.68,35.13,8369,0
+VABK.US,D,20230424,000000,35,35.47,34.555,34.8,19154,0
+VABK.US,D,20230425,000000,34.51,34.8,32.985,33.53,22338,0
+VABK.US,D,20230426,000000,33.15,33.49,32.81,33.13,13743,0
+VABK.US,D,20230427,000000,33.4,33.85,32.9001,33.2,9192,0
+VABK.US,D,20230428,000000,34,34.23,32.63,32.73,11397,0
+VABK.US,D,20230501,000000,33.4,33.4,32.06,32.06,9755,0
+VABK.US,D,20230502,000000,32,33.2,30.86,30.9,16653,0
+VABK.US,D,20230503,000000,31.03,32.3,30.5,30.7,21838,0
+VABK.US,D,20230504,000000,30.57,30.57,29.46,30.05,11679,0
+VABK.US,D,20230505,000000,30,30.72,30,30.25,12602,0
+VABK.US,D,20230508,000000,30.26,30.26,29.12,29.61,10323,0
+VABK.US,D,20230509,000000,29.5,30.15,29.15,29.6,13516,0
+VABK.US,D,20230510,000000,29.8,29.96,29.11,29.465,7566,0
+VABK.US,D,20230511,000000,29.25,30.05,28.46,28.97,15760,0
+VABK.US,D,20230512,000000,29.26,29.3,28.53,29.135,7429,0
+VABK.US,D,20230515,000000,29.0992,29.5299,28.67,29.06,10613,0
+VABK.US,D,20230516,000000,29.5,29.6,28.72,29.28,4203,0
+VABK.US,D,20230517,000000,29.215,29.56,29.1,29.29,4856,0
+VABK.US,D,20230518,000000,29.11,30.35,28.25,29.095,10414,0
+VABK.US,D,20230519,000000,29.28,29.28,28.445,28.5,12067,0
+VABK.US,D,20230522,000000,28.74,28.83,28.11,28.31,7727,0
+VABK.US,D,20230523,000000,29,29,28.5,28.5,5370,0
+VABK.US,D,20230524,000000,28.51,28.51,28.5,28.5,1852,0
+VABK.US,D,20230525,000000,28.2198,29,28.2198,28.32,2502,0
+VABK.US,D,20230526,000000,28.29,28.52,28.2,28.25,3662,0
+VABK.US,D,20230530,000000,28.1,28.61,27.3,27.76,8771,0
+VABK.US,D,20230531,000000,28.5,28.75,28,28.42,7810,0
+VABK.US,D,20230601,000000,28.44,28.9,28.44,28.67,4397,0
+VABK.US,D,20230602,000000,28.8,29.63,28.6,29.15,11604,0
+VABK.US,D,20230605,000000,29.39,29.4888,28.435,29.22,22199,0
+VABK.US,D,20230606,000000,29.45,30.22,29.22,29.945,14413,0
+VABK.US,D,20230607,000000,30.2,30.4,29.82,30.29,74914,0
+VABK.US,D,20230608,000000,30.38,30.38,29.53,30.26,18326,0
+VABK.US,D,20230609,000000,30.3,30.38,30.1501,30.35,14473,0
+VABK.US,D,20230612,000000,30.155,30.37,30.155,30.33,20464,0
+VABK.US,D,20230613,000000,30.05,30.98,30.05,30.42,34340,0
+VABK.US,D,20230614,000000,30.67,30.79,30.15,30.18,93784,0
+VABK.US,D,20230615,000000,30.41,30.97,29.85,30.25,69277,0
+VABK.US,D,20230616,000000,30.2,30.68,29.89,30.21,111280,0
+VABK.US,D,20230620,000000,30.44,30.99,30.1,30.4,41133,0
+VABK.US,D,20230621,000000,30.55,31.21,30.43,30.9,38811,0
+VABK.US,D,20230622,000000,30.97,31.395,30.9,31.18,27748,0
+VABK.US,D,20230623,000000,31.1,31.32,30.61,31.17,606087,0
+VABK.US,D,20230626,000000,31.48,31.845,30.93,31.37,27524,0
+VABK.US,D,20230627,000000,31.45,31.48,31.33,31.43,26116,0
+VABK.US,D,20230628,000000,31.39,31.48,31.21,31.44,14278,0
+VABK.US,D,20230629,000000,31.44,31.96,31.15,31.78,17050,0
+VABK.US,D,20230630,000000,31.69,32.4,31.65,32.15,24958,0
+VABK.US,D,20230703,000000,32.1,32.12,31.53,31.78,6991,0
+VABK.US,D,20230705,000000,31.78,31.78,31.36,31.38,7083,0
+VABK.US,D,20230706,000000,31.6,31.91,30.31,30.5,14670,0
+VABK.US,D,20230707,000000,30.69,31.01,30.17,30.84,30206,0
+VABK.US,D,20230710,000000,30.59,31.665,30.59,30.93,10004,0
+VABK.US,D,20230711,000000,30.63,31.015,30.25,30.58,8686,0
+VABK.US,D,20230712,000000,30.51,30.8599,30.14,30.56,8598,0
+VABK.US,D,20230713,000000,30.58,30.72,30.171,30.44,6723,0
+VABK.US,D,20230714,000000,30.86,30.86,30.1741,30.37,6112,0
+VABK.US,D,20230717,000000,30.23,30.69,30.2,30.54,6647,0
+VABK.US,D,20230718,000000,30.54,31.37,30.36,30.77,13221,0
+VABK.US,D,20230719,000000,30.81,31.8,30.81,31.43,14441,0
+VABK.US,D,20230720,000000,31.4,32.1,30.88,31.95,14220,0
+VABK.US,D,20230721,000000,31.93,31.98,31.74,31.74,5587,0
+VABK.US,D,20230724,000000,31.98,33.09,31.5,32.52,11964,0
+VABK.US,D,20230725,000000,32.51,34.69,32.18,34.2,17189,0
+VABK.US,D,20230726,000000,34.39,35.5,33.76,35.5,12979,0
+VABK.US,D,20230727,000000,35.79,36.1,35.33,36,12362,0
+VABK.US,D,20230728,000000,36.3,36.3,35.006,36.13,17475,0
+VABK.US,D,20230731,000000,35.7,36.23,32.61,36.23,11147,0
+VABK.US,D,20230801,000000,36.07,36.96,35.57,36.5,15576,0
+VABK.US,D,20230802,000000,36.16,36.69,36.16,36.5,8578,0
+VABK.US,D,20230803,000000,35.93,38.02,35.93,37.4,24063,0
+VABK.US,D,20230804,000000,37.01,38.49,37.01,37.5,14870,0
+VABK.US,D,20230807,000000,37.915,37.92,37.62,37.62,3701,0
+VABK.US,D,20230808,000000,37.85,37.935,37.55,37.71,12514,0
+VABK.US,D,20230809,000000,37.7,37.7,37.105,37.29,7762,0
+VABK.US,D,20230810,000000,37.51,37.875,37.51,37.7,6201,0
+VABK.US,D,20230811,000000,37.0102,37.8699,37.0102,37.8,4728,0
+VABK.US,D,20230814,000000,37.79,37.79,36.94,37.58,5085,0
+VABK.US,D,20230815,000000,37.75,37.75,36.1,36.53,13251,0
+VABK.US,D,20230816,000000,36.68,37.01,36.21,36.45,10728,0
+VABK.US,D,20230817,000000,36.57,37.66,36.52,36.53,9458,0
+VABK.US,D,20230818,000000,36.52,37.075,36.3,36.3,8562,0
+VABK.US,D,20230821,000000,36.44,36.44,35.57,35.57,4927,0
+VABK.US,D,20230822,000000,35.55,35.55,34.26,34.29,6240,0
+VABK.US,D,20230823,000000,35.495,35.495,34.14,35.09,4946,0
+VABK.US,D,20230824,000000,35,35.525,34.55,34.55,4634,0
+VABK.US,D,20230825,000000,35.06,35.53,34.08,34.7,3659,0
+VABK.US,D,20230828,000000,35.29,36.09,35.29,35.51,3385,0
+VABK.US,D,20230829,000000,35.32,35.32,34.66,34.805,8096,0
+VABK.US,D,20230830,000000,34.5,34.5,34.5,34.5,1475,0
+VABK.US,D,20230831,000000,34.5,34.5,32.98,33.04,7545,0
+VABK.US,D,20230901,000000,34.28,34.31,33.19,33.49,5783,0
+VABK.US,D,20230905,000000,33.77,33.77,32.78,32.79,4670,0
+VABK.US,D,20230906,000000,32.79,32.825,32.0534,32.11,5624,0
+VABK.US,D,20230907,000000,32.07,32.77,31.31,31.31,19814,0
+VABK.US,D,20230908,000000,31.46,32.88,31.46,32.15,3634,0
+VABK.US,D,20230911,000000,32.58,33,31.0101,33,3705,0
+VABK.US,D,20230912,000000,32.95,33.58,32.76,33.49,3656,0
+VABK.US,D,20230913,000000,33.75,34.42,33.75,33.94,6651,0
+VABK.US,D,20230914,000000,34.11,34.29,33.61,34.03,4508,0
+VABK.US,D,20230915,000000,34.26,36.67,34,36.1,26708,0
+VABK.US,D,20230918,000000,36.2,37.21,35.76,36.3,14431,0
+VABK.US,D,20230919,000000,36.52,36.52,34.73,35.34,8642,0
+VABK.US,D,20230920,000000,35.86,35.99,35.4417,35.99,4762,0
+VABK.US,D,20230921,000000,35.51,36.19,35.51,35.7,4262,0
+VABK.US,D,20230922,000000,36.11,36.11,35.42,35.9,7161,0
+VABK.US,D,20230925,000000,35.67,35.88,35.286,35.42,4075,0
+VABK.US,D,20230926,000000,35.41,35.41,33.56,33.59,14085,0
+VABK.US,D,20230927,000000,33.74,34.1903,32.08,32.39,12065,0
+VABK.US,D,20230928,000000,32.38,33.365,31.53,31.95,13089,0
+VABK.US,D,20230929,000000,31.93,31.93,30.01,30.35,7595,0
+VABK.US,D,20231002,000000,29.3,29.5,28.46,28.82,9348,0
+VABK.US,D,20231003,000000,29,29,27.28,27.685,9916,0
+VABK.US,D,20231004,000000,28.35,28.35,26.48,27.05,17217,0
+VABK.US,D,20231005,000000,27.12,27.27,25.785,26.4,19903,0
+VABK.US,D,20231006,000000,26.02,28.75,25.89,26.93,36436,0
+VABK.US,D,20231009,000000,26.7,26.88,24.96,26.37,8845,0
+VABK.US,D,20231010,000000,26.05,27.1262,26.05,26.7,12471,0
+VABK.US,D,20231011,000000,26.31,26.95,26.31,26.44,10904,0
+VABK.US,D,20231012,000000,26.25,26.25,25.56,26,12528,0
+VABK.US,D,20231013,000000,25.885,26.53,25.885,26,10141,0
+VABK.US,D,20231016,000000,26.54,27.5,26.055,26.75,15392,0
+VABK.US,D,20231017,000000,26.83,28.31,26.625,26.76,16980,0
+VABK.US,D,20231018,000000,27.11,27.695,26.91,27.39,14508,0
+VABK.US,D,20231019,000000,27.08,27.82,27.08,27.39,3656,0
+VABK.US,D,20231020,000000,27.69,29.77,27.15,27.66,13853,0
+VABK.US,D,20231023,000000,27.82,28.2,27,27,7685,0
+VABK.US,D,20231024,000000,27.43,27.7,27.01,27.37,9217,0
+VABK.US,D,20231025,000000,27.67,28.43,27.35,28.1,11553,0
+VABK.US,D,20231026,000000,28.63,29.4,27.93,29.4,7346,0
+VABK.US,D,20231027,000000,28.89,29.795,28.89,29.37,4574,0
+VABK.US,D,20231030,000000,29.79,30.47,28.86,30.3,6814,0
+VABK.US,D,20231031,000000,29.2,31.7,29.2,30.73,7752,0
+VABK.US,D,20231101,000000,31.72,31.72,30.01,30.02,25000,0
+VABK.US,D,20231102,000000,31.5238,31.72,28.81,31.58,9554,0
+VABK.US,D,20231103,000000,31.92,32.3,30.22,32.3,5658,0
+VABK.US,D,20231106,000000,31.83,32.5,31.765,31.77,3104,0
+VABK.US,D,20231107,000000,31.18,31.2,30.975,31.2,5559,0
+VABK.US,D,20231108,000000,30.678,31,30.55,31,3723,0
+VABK.US,D,20231109,000000,31,31.41,30.84,31.21,8315,0
+VABK.US,D,20231110,000000,31.26,31.54,31.21,31.54,6489,0
+VABK.US,D,20231113,000000,31.065,31.445,31.04,31.22,25176,0
+VABK.US,D,20231114,000000,31.25,34.51,28.86,34.51,9650,0
+VABK.US,D,20231115,000000,34.17,35.5,33,34.12,7927,0
+VABK.US,D,20231116,000000,34.3481,34.9,34.3481,34.9,3606,0
+VABK.US,D,20231117,000000,35,35.8,33.72,35.8,14499,0
+VABK.US,D,20231120,000000,35.37,35.98,35.23,35.23,5185,0
+VABK.US,D,20231121,000000,34.5536,34.76,34.06,34.06,6122,0
+VABK.US,D,20231122,000000,33.7101,34.9,33.7101,34.9,3335,0
+VABK.US,D,20231124,000000,34.85,35.25,34.5673,35.25,5507,0
+VABK.US,D,20231127,000000,34.836,35.025,34.836,34.96,8251,0
+VABK.US,D,20231128,000000,34,34.93,34,34.5,8577,0
+VABK.US,D,20231129,000000,34.895,35.14,34.72,35.14,8435,0
+VABK.US,D,20231130,000000,34.87,35.24,34.87,35.24,4275,0
+VABK.US,D,20231201,000000,35.25,37,35.21,36.91,15314,0
+VABK.US,D,20231204,000000,34.9701,38,34.9701,37.7,10183,0
+VABK.US,D,20231205,000000,37.9,37.9,36.84,36.84,5372,0
+VABK.US,D,20231206,000000,37.285,37.77,36.415,37.77,12957,0
+VABK.US,D,20231207,000000,37.4,37.48,36.73,37.03,12060,0
+VABK.US,D,20231208,000000,37,37.68,36.72,36.98,9992,0
+VABK.US,D,20231211,000000,36.21,37.2,36.0047,36.71,12456,0
+VABK.US,D,20231212,000000,36.7,36.8,36.1,36.39,10769,0
+VABK.US,D,20231213,000000,36.03,38.56,35.95,38.56,17322,0
+VABK.US,D,20231214,000000,39.39,39.39,38.2,38.68,11632,0
+VABK.US,D,20231215,000000,38.88,43.08,37.95,41.5,67607,0
+VABK.US,D,20231218,000000,40.48,40.915,38.8,39.07,33680,0
+VABK.US,D,20231219,000000,38.61,41.26,38.61,41.12,9962,0
+VABK.US,D,20231220,000000,40.68,41.65,38.84,40.22,30002,0
+VABK.US,D,20231221,000000,40.1,40.1,39.1,39.1,13065,0
+VABK.US,D,20231222,000000,39.84,39.84,38.08,38.08,41009,0
+VABK.US,D,20231226,000000,38.1,39.54,38.09,39.54,11907,0
+VABK.US,D,20231227,000000,39.12,39.12,37.85,37.85,90611,0
+VABK.US,D,20231228,000000,37.74,37.995,37.74,37.96,6560,0
+VABK.US,D,20231229,000000,37.52,37.52,34.38,34.38,30125,0
+VABK.US,D,20240102,000000,35.97,37.15,35.9,36.95,18104,0
+VABK.US,D,20240103,000000,37.21,37.21,35.1,35.1,6648,0
+VABK.US,D,20240104,000000,35.38,35.43,35.38,35.43,4205,0
+VABK.US,D,20240105,000000,35.95,35.95,35.06,35.2,17092,0
+VABK.US,D,20240108,000000,36.4,36.4,35,35.31,7140,0
+VABK.US,D,20240109,000000,35.3,35.54,35.27,35.27,5072,0
+VABK.US,D,20240110,000000,35.19,35.19,35.19,35.19,3224,0
+VABK.US,D,20240111,000000,36.005,36.005,34.33,35.02,6743,0
+VABK.US,D,20240112,000000,35.76,35.76,33.63,33.81,26097,0
+VABK.US,D,20240116,000000,33.56,34.15,33.31,33.54,5850,0
+VABK.US,D,20240117,000000,33.4,33.41,33.2,33.2,2242,0
+VABK.US,D,20240118,000000,33.425,33.605,33.06,33.28,3523,0
+VABK.US,D,20240119,000000,33.45,33.81,33.01,33.81,7217,0
+VABK.US,D,20240122,000000,33.89,35.7,32.67,35.7,7856,0
+VABK.US,D,20240123,000000,35.61,35.61,34.1,34.1,9838,0
+VABK.US,D,20240124,000000,34.3,35.18,34.15,34.88,10398,0
+VABK.US,D,20240125,000000,35.41,35.65,34.35,35.51,11235,0
+VABK.US,D,20240126,000000,35.39,35.39,34,34.67,3704,0
+VABK.US,D,20240129,000000,34.43,34.43,34.43,34.43,1109,0
+VABK.US,D,20240130,000000,34.43,34.56,34.43,34.56,1456,0
+VABK.US,D,20240131,000000,33.71,34.6698,32.796,33.01,13440,0
+VABK.US,D,20240201,000000,33.4,33.4,32.5,32.91,8536,0
+VABK.US,D,20240202,000000,32.26,33.3038,30.9,31.4,8154,0
+VABK.US,D,20240205,000000,30.76,31.645,30.76,31,5062,0
+VABK.US,D,20240206,000000,30.94,30.94,29.67,30.55,11525,0
+VABK.US,D,20240207,000000,29.97,30.5775,27.5,29.97,40692,0
+VABK.US,D,20240208,000000,29.5,29.95,29.24,29.45,6208,0
+VABK.US,D,20240209,000000,30.02,30.94,29.61,30.13,15753,0
+VABK.US,D,20240212,000000,29.68,31.67,29.68,30.92,11784,0
+VABK.US,D,20240213,000000,30.1,30.955,29.11,29.33,9982,0
+VABK.US,D,20240214,000000,29.95,30.74,29.8,30.74,5793,0
+VABK.US,D,20240215,000000,30.3568,32.48,30.3568,32.48,7605,0
+VABK.US,D,20240216,000000,32.38,33.28,32.38,32.69,3613,0
+VABK.US,D,20240220,000000,31.88,32.17,30.472,30.61,8240,0
+VABK.US,D,20240221,000000,30.59,30.8,30.51,30.52,3915,0
+VABK.US,D,20240222,000000,30.23,30.89,30.13,30.89,5168,0
+VABK.US,D,20240223,000000,29.4299,31.0587,29.4299,30.25,8837,0
+VABK.US,D,20240226,000000,30.7075,30.7075,30.005,30.01,2337,0
+VABK.US,D,20240227,000000,30.63,30.63,30.05,30.11,2791,0
+VABK.US,D,20240228,000000,30.81,30.81,29.335,29.84,5988,0
+VABK.US,D,20240229,000000,30.45,30.8,30.04,30.42,5977,0
+VABK.US,D,20240301,000000,30.02,30.48,30.01,30.48,3947,0
+VABK.US,D,20240304,000000,30.3,30.59,29.7,29.7,9784,0
+VABK.US,D,20240305,000000,29.715,30.01,29.715,30.01,4826,0
+VABK.US,D,20240306,000000,29.72,30.8362,29.72,30.1,4434,0
+VABK.US,D,20240307,000000,30.1,30.22,30.1,30.22,2053,0
+VABK.US,D,20240308,000000,30.32,30.32,29.12,29.37,8151,0
+VABK.US,D,20240311,000000,29.27,29.52,29.12,29.52,3630,0
+VABK.US,D,20240312,000000,29.29,29.73,29.29,29.56,2625,0
+VABK.US,D,20240313,000000,29.22,29.81,29.22,29.81,2934,0
+VABK.US,D,20240314,000000,29.02,29.02,28.61,28.75,4467,0
+VABK.US,D,20240315,000000,28.35,29.36,28.35,29.36,11245,0
+VABK.US,D,20240318,000000,29.53,29.53,29,29,2125,0
+VABK.US,D,20240319,000000,29.5,29.5001,29.05,29.05,2762,0
+VABK.US,D,20240320,000000,29.41,29.45,29.01,29.22,4844,0
+VABK.US,D,20240321,000000,29.74,30.5,29.74,30.5,4275,0
+VABK.US,D,20240322,000000,30.8068,30.8068,29.24,29.35,3271,0
+VABK.US,D,20240325,000000,29.92,29.93,29,29.34,2042,0
+VABK.US,D,20240326,000000,29.68,30.21,29.23,29.26,4046,0
+VABK.US,D,20240327,000000,30.65,30.66,30.05,30.05,3693,0
+VABK.US,D,20240328,000000,30.42,30.71,29.45,30.1,5773,0
+VABK.US,D,20240401,000000,29.43,29.43,29.12,29.19,2912,0
+VABK.US,D,20240402,000000,29.63,29.8,28.55,29.16,8811,0
+VABK.US,D,20240403,000000,28.79,29.35,28.79,29.25,3684,0
+VABK.US,D,20240404,000000,29.2,29.4,29.2,29.27,4101,0
+VABK.US,D,20240405,000000,29.32,29.32,29.01,29.01,2706,0
+VABK.US,D,20240408,000000,29.33,29.4,29.01,29.03,6044,0
+VABK.US,D,20240409,000000,29.36,29.36,28.52,28.53,9715,0
+VABK.US,D,20240410,000000,28.37,28.37,27,27.04,24707,0
+VABK.US,D,20240411,000000,27.12,27.12,26.52,26.605,18479,0
+VABK.US,D,20240412,000000,26.5,26.9,25.47,25.86,21246,0
+VABK.US,D,20240415,000000,26.13,26.25,25.1,25.1,26840,0
+VABK.US,D,20240416,000000,25.36,25.38,25.06,25.07,35659,0
+VABK.US,D,20240417,000000,25.34,25.37,24.68,25,34450,0
+VABK.US,D,20240418,000000,25.29,27.49,24.12,24.36,46574,0
+VABK.US,D,20240419,000000,24.26,25.2423,24.06,24.26,29443,0
+VABK.US,D,20240422,000000,24.26,24.68,24.25,24.4,28836,0
+VABK.US,D,20240423,000000,25.1,25.2329,24.47,24.62,22123,0
+VABK.US,D,20240424,000000,26.544,26.544,24.44,24.6,30914,0
+VABK.US,D,20240425,000000,24.6,25.63,24.42,25.18,38266,0
+VABK.US,D,20240426,000000,25.2,26.185,24.81,25.5,34181,0
+VABK.US,D,20240429,000000,25.38,27.5,25.38,27.5,62484,0
+VABK.US,D,20240430,000000,27.25,28.5,27.08,28.21,33741,0
+VABK.US,D,20240501,000000,27.87,28.75,27.87,28.49,31700,0
+VABK.US,D,20240502,000000,29,29.5,28.71,29.48,29982,0
+VABK.US,D,20240503,000000,29.6,30,28.9,29.9,25886,0
+VABK.US,D,20240506,000000,29.51,30.225,29.505,29.775,37227,0
+VABK.US,D,20240507,000000,29.49,30.26,29.49,29.73,18527,0
+VABK.US,D,20240508,000000,29.66,30.16,29.42,29.74,7130,0
+VABK.US,D,20240509,000000,29.84,29.91,28.9835,29.91,9522,0
+VABK.US,D,20240510,000000,29.33,30.06,29.33,30.03,5563,0
+VABK.US,D,20240513,000000,30.07,30.39,29.85,30.34,7262,0
+VABK.US,D,20240514,000000,30.54,30.8,30.27,30.47,7485,0
+VABK.US,D,20240515,000000,30.53,31.14,30.28,31.14,25476,0
+VABK.US,D,20240516,000000,30.53,31.95,30.31,31.01,23296,0
+VABK.US,D,20240517,000000,31.04,31.79,30.42,31.51,10083,0
+VABK.US,D,20240520,000000,30.92,32.32,30.657,31.23,11859,0
+VABK.US,D,20240521,000000,30.945,32,30.945,31.51,9189,0
+VABK.US,D,20240522,000000,31.49,31.84,30.51,31.82,42154,0
+VABK.US,D,20240523,000000,31.05,31.66,29.6007,30.18,17590,0
+VABK.US,D,20240524,000000,30.335,30.91,29.6301,30.53,7335,0
+VABK.US,D,20240528,000000,29.76,30.16,29.76,30.16,4524,0
+VABK.US,D,20240529,000000,29.01,29.9,29.01,29.43,16018,0
+VABK.US,D,20240530,000000,29.56,29.9925,29.2,29.71,9374,0
+VABK.US,D,20240531,000000,30.13,30.33,29,29.26,16851,0
+VABK.US,D,20240603,000000,29.26,30,28.78,29.66,11351,0
+VABK.US,D,20240604,000000,29.18,30.49,28.71,29.6,13182,0
+VABK.US,D,20240605,000000,29.39,30.33,29.34,30.33,14429,0
+VABK.US,D,20240606,000000,30.3,30.43,28.8822,30.43,13262,0
+VABK.US,D,20240607,000000,29.17,30.01,29.16,29.55,2137,0
+VABK.US,D,20240610,000000,29.59,29.73,29.33,29.5,5071,0
+VABK.US,D,20240611,000000,29.54,30.63,29.32,29.71,9660,0
+VABK.US,D,20240612,000000,29.99,30.63,29.355,30.63,9280,0
+VABK.US,D,20240613,000000,30.08,31.27,30.08,30.48,13557,0
+VABK.US,D,20240614,000000,30.23,30.44,29.76,30,5947,0
+VABK.US,D,20240617,000000,29.5,30.5,29.5,30.5,5083,0
+VABK.US,D,20240618,000000,30.04,30.61,30.04,30.35,11728,0
+VABK.US,D,20240621,000000,30.4,32.1,30.4,31.9,32284,0
+VABK.US,D,20240624,000000,31.6,31.9,30.53,31.9,11828,0
+VABK.US,D,20240625,000000,31.53,32,31.37,31.9,5866,0
+VABK.US,D,20240626,000000,31.25,32.05,31.25,31.71,7382,0
+VABK.US,D,20240627,000000,32.09,32.35,31.53,32.15,12343,0
+VABK.US,D,20240628,000000,32.4,32.96,31.23,32.8,34787,0
+VABK.US,D,20240701,000000,32.35,32.97,31.55,32.3,6378,0
+VABK.US,D,20240702,000000,32.3,32.85,31.85,32.56,4582,0
+VABK.US,D,20240703,000000,32.8,33.04,31.19,33.04,12845,0
+VABK.US,D,20240705,000000,32.37,32.37,29.8,30.39,34768,0
+VABK.US,D,20240708,000000,30.83,31.12,30.4,30.9,5971,0
+VABK.US,D,20240709,000000,30.82,31.19,30.775,31.19,2468,0
+VABK.US,D,20240710,000000,31.2,31.85,31,31.8,5036,0
+VABK.US,D,20240711,000000,32.17,34.39,32.16,34.39,15557,0
+VABK.US,D,20240712,000000,34.3,34.3,32.4273,33.11,13725,0
+VABK.US,D,20240715,000000,33.72,36,33.65,34.49,20338,0
+VABK.US,D,20240716,000000,34.46,37.73,34.46,37.52,20278,0
+VABK.US,D,20240717,000000,37.5,38,36.122,37,23001,0
+VABK.US,D,20240718,000000,36.14,37.58,36.14,37.1,7307,0
+VABK.US,D,20240719,000000,37.19,37.25,36.84,37.02,8169,0
+VABK.US,D,20240722,000000,36.95,37.8,36.36,37.8,13362,0
+VABK.US,D,20240723,000000,37.67,39.802,37.67,38.61,17135,0
+VABK.US,D,20240724,000000,39.45,39.47,37.735,38.3,9224,0
+VABK.US,D,20240725,000000,38.135,39.94,38.135,39.5,11574,0
+VABK.US,D,20240726,000000,39.5,39.5,38.8,38.85,12400,0
+VABK.US,D,20240729,000000,38.39,38.69,37.94,38.2,5395,0
+VABK.US,D,20240730,000000,37.8301,38.8,36.93,38.8,15644,0
+VABK.US,D,20240731,000000,39.43,39.68,39.08,39.08,8326,0
+VABK.US,D,20240801,000000,39.06,39.06,36.98,37.73,13885,0
+VABK.US,D,20240802,000000,35.86,37.11,34.65,36.77,13656,0
+VABK.US,D,20240805,000000,33.71,35.29,33.71,35.015,16918,0
+VABK.US,D,20240806,000000,34.98,35.67,34.15,34.15,5875,0
+VABK.US,D,20240807,000000,34.3,34.68,34.02,34.27,6507,0
+VABK.US,D,20240808,000000,33.53,34.81,33.53,34.81,4099,0
+VABK.US,D,20240809,000000,34.44,35.05,34.44,34.62,2865,0
+VABK.US,D,20240812,000000,35.2,35.2,34.48,34.77,9222,0
+VABK.US,D,20240813,000000,34.94,35.77,34.94,35.74,3072,0
+VABK.US,D,20240814,000000,34.88,35.8,34.88,35.39,2579,0
+VABK.US,D,20240815,000000,36.01,38.16,35.43,35.98,8413,0
+VABK.US,D,20240816,000000,35.79,36.87,35.0351,36.49,8165,0
+VABK.US,D,20240819,000000,36.04,38.16,36.04,36.9,22944,0
+VABK.US,D,20240820,000000,36.1766,36.45,36.1766,36.25,3700,0
+VABK.US,D,20240821,000000,35.85,37,35.7247,36.7,5712,0
+VABK.US,D,20240822,000000,36.5,36.92,36.136,36.53,8446,0
+VABK.US,D,20240823,000000,37.24,38.77,37.24,38.77,7437,0
+VABK.US,D,20240826,000000,39,39.35,38.63,38.63,4583,0
+VABK.US,D,20240827,000000,37.715,38.405,36.9501,37.79,2547,0
+VABK.US,D,20240828,000000,37.5,38.67,37.5,38.08,5162,0
+VABK.US,D,20240829,000000,38.5,39.71,38.5,39.63,3695,0
+VABK.US,D,20240830,000000,38.5,39.72,37.66,39.72,3979,0
+VABK.US,D,20240903,000000,39.7942,39.7942,38.3075,39.05,3546,0
+VABK.US,D,20240904,000000,39.05,39.35,38.7937,39.35,2338,0
+VABK.US,D,20240905,000000,39.4,39.4,39.35,39.35,2128,0
+VABK.US,D,20240906,000000,39.62,39.98,39.01,39.66,3522,0
+VABK.US,D,20240909,000000,39.56,39.89,39.28,39.5,7718,0
+VABK.US,D,20240910,000000,39.5,39.95,39.5,39.95,4004,0
+VABK.US,D,20240911,000000,39.49,39.75,39.25,39.54,4705,0
+VABK.US,D,20240912,000000,39.4,39.85,39.4,39.85,3808,0
+VABK.US,D,20240913,000000,38.03,41.8,38.03,41.8,15719,0
+VABK.US,D,20240916,000000,41.7,41.7,40.5,41.12,10844,0
+VABK.US,D,20240917,000000,41.39,41.65,40.7,41.2,8660,0
+VABK.US,D,20240918,000000,40.99,41.21,40.18,41.04,13795,0
+VABK.US,D,20240919,000000,41.89,41.89,41.39,41.79,6298,0
+VABK.US,D,20240920,000000,41.04,41.49,40.7,41.15,28506,0
+VABK.US,D,20240923,000000,41.24,41.31,41.15,41.15,2352,0
+VABK.US,D,20240924,000000,41.47,41.47,40.75,40.98,4984,0
+VABK.US,D,20240925,000000,41.01,41.29,40.74,41.29,7566,0
+VABK.US,D,20240926,000000,41.5,42,40.89,41.32,10622,0
+VABK.US,D,20240927,000000,41.37,41.75,41.01,41.75,2822,0
+VABK.US,D,20240930,000000,41.49,41.65,41.49,41.65,1655,0
+VABK.US,D,20241001,000000,41.4,41.4,41.05,41.06,7692,0
+VABK.US,D,20241002,000000,41.05,41.366,40.116,41,6882,0
+VABK.US,D,20241003,000000,40.98,41.2,40.8,40.91,14995,0
+VABK.US,D,20241004,000000,41.19,41.24,39.875,41.24,8085,0
+VABK.US,D,20241007,000000,40.9,41.1,39.9,40.31,10780,0
+VABK.US,D,20241008,000000,40.29,40.29,38,38.68,6786,0
+VABK.US,D,20241009,000000,38.56,38.945,38.11,38.3,4773,0
+VABK.US,D,20241010,000000,38.32,38.39,38.12,38.16,9340,0
+VABK.US,D,20241011,000000,38.3,39.0758,38.29,38.29,10871,0
+VABK.US,D,20241014,000000,37.77,38.23,37.77,38.23,1265,0
+VABK.US,D,20241015,000000,40,40,38.4,39.01,13347,0
+VABK.US,D,20241016,000000,39.71,41.09,39.69,41.05,6997,0
+VABK.US,D,20241017,000000,39.2,41.55,39.2,41.53,15814,0
+VABK.US,D,20241018,000000,41.74,42.75,41.74,42.31,9893,0
+VABK.US,D,20241021,000000,40.81,42.585,40.81,41.71,4313,0
+VABK.US,D,20241022,000000,41.495,41.6,41.0555,41.49,3261,0
+VABK.US,D,20241023,000000,41.11,41.11,40.55,40.79,2940,0
+VABK.US,D,20241024,000000,40.94,40.95,40.12,40.64,5599,0
+VABK.US,D,20241025,000000,40.9,40.9,39.95,39.95,4281,0
+VABK.US,D,20241028,000000,40.12,41.09,40.12,41.09,8619,0
+VABK.US,D,20241029,000000,40.455,40.53,39.66,39.95,6249,0
+VABK.US,D,20241030,000000,40.1,40.1,39.7,39.74,3784,0
+VABK.US,D,20241031,000000,39.75,40.03,39.24,39.67,7586,0
+VABK.US,D,20241101,000000,39.33,40.4,39.33,39.43,10962,0
+VABK.US,D,20241104,000000,39.16,40.1599,39.16,39.89,3167,0
+VABK.US,D,20241105,000000,40.11,40.86,40.11,40.86,5129,0
+VABK.US,D,20241106,000000,41.25,42.71,40.365,42.41,38368,0
+VABK.US,D,20241107,000000,42.26,42.59,41.57,41.8,10253,0
+VABK.US,D,20241108,000000,41.85,42.73,41.77,42.53,5910,0
+VABK.US,D,20241111,000000,42.2,44,42.2,44,9919,0
+VABK.US,D,20241112,000000,44,44,43.4,43.94,5334,0
+VABK.US,D,20241113,000000,44,44,42.66,42.66,9477,0
+VABK.US,D,20241114,000000,42.66,43.04,41.85,42.65,19522,0
+VABK.US,D,20241115,000000,42.86,42.86,41.93,42.2,6972,0
+VABK.US,D,20241118,000000,42.73,42.73,42.41,42.68,3056,0
+VABK.US,D,20241119,000000,42.6,42.72,42.6,42.63,3926,0
+VABK.US,D,20241120,000000,42.1,42.16,41.655,41.8,6652,0
+VABK.US,D,20241121,000000,41.8,42.21,41.645,42.2,7073,0
+VABK.US,D,20241122,000000,42.75,42.75,42.58,42.58,5441,0
+VABK.US,D,20241125,000000,42.73,42.75,42.48,42.51,7474,0
+VABK.US,D,20241126,000000,40.4,42.06,40.4,41.64,10646,0
+VABK.US,D,20241127,000000,41.755,41.95,41.75,41.9,3780,0
+VABK.US,D,20241129,000000,41.5,41.8,40.76,40.82,8603,0
+VABK.US,D,20241202,000000,42.3282,42.3282,41,41.65,11712,0
+VABK.US,D,20241203,000000,40.1101,41.74,40.1101,41.74,2992,0
+VABK.US,D,20241204,000000,40.7198,42.7,40.7198,42.7,9572,0
+VABK.US,D,20241205,000000,42.41,42.7,41.73,42.33,5360,0
+VABK.US,D,20241206,000000,42.06,42.06,41.5,41.9,3330,0
+VABK.US,D,20241209,000000,41.75,42.11,41.39,41.44,5998,0
+VABK.US,D,20241210,000000,41.64,42.04,41.58,42.04,4688,0
+VABK.US,D,20241211,000000,42.39,42.39,42.01,42.39,10010,0
+VABK.US,D,20241212,000000,42.34,42.34,41.73,42.1,2750,0
+VABK.US,D,20241213,000000,41.9,42.32,41.88,42.32,2483,0
+VABK.US,D,20241216,000000,42.3,42.3,41.1,41.36,6636,0
+VABK.US,D,20241217,000000,41.04,41.895,41.04,41.1,4961,0
+VABK.US,D,20241218,000000,40.81,41.01,38.73,38.81,6408,0
+VABK.US,D,20241219,000000,39.21,39.64,38.45,38.49,7577,0
+VABK.US,D,20241220,000000,37.78,39.35,37.5,39.31,24890,0
+VABK.US,D,20241223,000000,38.81,39.3,37.77,37.95,9726,0
+VABK.US,D,20241224,000000,38.95,38.95,38.21,38.41,3005,0
+VABK.US,D,20241226,000000,37.89,39.31,37.89,38.98,3958,0
+VABK.US,D,20241227,000000,39.26,39.82,37.59,38.35,6300,0
+VABK.US,D,20241230,000000,38.06,39.15,37.66,37.91,4984,0
+VABK.US,D,20241231,000000,38.31,38.92,38.2,38.2,3503,0
+VABK.US,D,20250102,000000,38.4,38.4,36.83,36.83,9730,0
+VABK.US,D,20250103,000000,36.84,37.87,36.61,36.82,3968,0
+VABK.US,D,20250106,000000,36.98,36.99,35.67,35.67,6202,0
+VABK.US,D,20250107,000000,35.52,35.52,34.65,35.34,5677,0
+VABK.US,D,20250108,000000,35.34,36.95,34.66,34.76,9220,0
+VABK.US,D,20250110,000000,34.8,34.9,33.66,33.66,8786,0
+VABK.US,D,20250113,000000,33.66,34.6,33.66,34.6,6368,0
+VABK.US,D,20250114,000000,34.93,35.97,34.2496,35.97,4939,0
+VABK.US,D,20250115,000000,36.98,36.98,36.03,36.48,6091,0
+VABK.US,D,20250116,000000,35.81,35.81,35.11,35.11,5895,0
+VABK.US,D,20250117,000000,35.3,35.54,35.11,35.54,6194,0
+VABK.US,D,20250121,000000,35.8,35.83,35.36,35.83,10782,0
+VABK.US,D,20250122,000000,36.14,36.14,35.52,35.52,6378,0
+VABK.US,D,20250123,000000,35.74,36.31,35.7,35.7,4717,0
+VABK.US,D,20250124,000000,36.2,36.2459,35.91,36,4513,0
+VABK.US,D,20250127,000000,35.82,37.45,35.82,37.1,9342,0
+VABK.US,D,20250128,000000,36.78,37.77,36.75,37.49,5810,0
+VABK.US,D,20250129,000000,37.68,37.75,36.02,36.36,13684,0
+VABK.US,D,20250130,000000,36.35,36.6999,36.35,36.46,3126,0
+VABK.US,D,20250131,000000,36.56,37.07,36.41,36.46,5184,0
+VABK.US,D,20250203,000000,35.7,36.29,34.85,35.57,12756,0
+VABK.US,D,20250204,000000,35.57,37.06,35.57,37,2859,0
+VABK.US,D,20250205,000000,37.235,37.235,36.86,37.13,3033,0
+VABK.US,D,20250206,000000,37.28,37.725,37.05,37.05,2904,0
+VABK.US,D,20250207,000000,35.673,36.3,35.66,36.12,2730,0
+VABK.US,D,20250210,000000,37.23,37.29,36.63,36.63,4176,0
+VABK.US,D,20250211,000000,36.42,36.52,36.04,36.37,9957,0
+VABK.US,D,20250212,000000,36.2,36.82,36.2,36.56,4706,0
+VABK.US,D,20250213,000000,36.96,37.25,36.96,37.16,2506,0
+VABK.US,D,20250214,000000,36.51,36.88,36.51,36.56,3369,0
+VABK.US,D,20250218,000000,36.6001,36.9,36.57,36.9,6003,0
+VABK.US,D,20250219,000000,36.55,36.77,36.36,36.77,2989,0
+VABK.US,D,20250220,000000,36.86,36.86,36.37,36.43,4538,0
+VABK.US,D,20250221,000000,36.88,36.88,35.76,35.76,7911,0
+VABK.US,D,20250224,000000,35.75,36.71,35.75,36.17,3598,0
+VABK.US,D,20250225,000000,36.375,36.75,35.8,35.8,6415,0
+VABK.US,D,20250226,000000,36.32,36.32,35.86,36.09,4236,0
+VABK.US,D,20250227,000000,35.83,35.99,35.82,35.82,1991,0
+VABK.US,D,20250228,000000,35.86,36.4,35.86,36.38,3562,0
+VABK.US,D,20250303,000000,36.7,36.7,36.12,36.12,2769,0
+VABK.US,D,20250304,000000,36.28,36.28,35.9,36.02,4430,0
+VABK.US,D,20250305,000000,35.81,36.86,35.78,35.78,7396,0
+VABK.US,D,20250306,000000,35.81,35.86,35.7392,35.86,1983,0
+VABK.US,D,20250307,000000,35.87,36.43,35.56,35.89,4391,0
+VABK.US,D,20250310,000000,35.65,35.9,35.65,35.9,2910,0
+VABK.US,D,20250311,000000,35.54,35.7,35.54,35.7,3340,0
+VABK.US,D,20250312,000000,35.7,35.85,35.34,35.85,4516,0
+VABK.US,D,20250313,000000,35.34,36.0952,35.34,35.66,3089,0
+VABK.US,D,20250314,000000,35.5201,35.76,35.5201,35.76,2660,0
+VABK.US,D,20250317,000000,35.57,35.75,35.57,35.7,3530,0
+VABK.US,D,20250318,000000,35.75,35.87,35.75,35.8,4969,0
+VABK.US,D,20250319,000000,35.82,36.49,35.8,35.97,11715,0
+VABK.US,D,20250320,000000,36.01,36.47,35.93,35.93,1387,0
+VABK.US,D,20250321,000000,35.75,36.4,35.75,35.77,16907,0
+VABK.US,D,20250324,000000,35.81,36.92,35.81,35.915,4530,0
+VABK.US,D,20250325,000000,36,36,35.95,35.95,1997,0
+VABK.US,D,20250326,000000,36.165,36.49,36.1,36.2,4289,0
+VABK.US,D,20250327,000000,36.31,37.45,36.31,37.45,3335,0
+VABK.US,D,20250328,000000,37.75,37.75,36.55,36.55,2754,0
+VABK.US,D,20250331,000000,36.55,37.25,36.08,36.08,5445,0
+VABK.US,D,20250401,000000,36.12,36.36,36.12,36.36,1883,0
+VABK.US,D,20250402,000000,36.18,37.03,36.17,36.79,3651,0
+VABK.US,D,20250403,000000,36.27,36.27,35.61,35.62,6999,0
+VABK.US,D,20250404,000000,35.06,35.3,34.99,35.3,5592,0
+VABK.US,D,20250407,000000,34.29,36.39,34.12,36.39,6543,0
+VABK.US,D,20250408,000000,37.48,37.56,34.95,35.43,6187,0
+VABK.US,D,20250409,000000,35.54,38.06,35.25,37.7,7486,0
+VABK.US,D,20250410,000000,35.75,37.7,35.75,35.76,3951,0
+VABK.US,D,20250411,000000,35.75,36,35.03,35.03,3626,0
+VABK.US,D,20250414,000000,35,35,34.66,34.77,6696,0
+VABK.US,D,20250415,000000,34.9306,35.02,34.9306,35.02,4344,0
+VABK.US,D,20250416,000000,34.81,35,34.56,34.82,5460,0
+VABK.US,D,20250417,000000,34.86,35.1,34.56,34.62,6321,0
+VABK.US,D,20250421,000000,34.67,34.8424,34.58,34.58,5812,0
+VABK.US,D,20250422,000000,35,35.255,34.96,35.1,7661,0
+VABK.US,D,20250423,000000,35.16,35.2,35.15,35.17,3843,0
+VABK.US,D,20250424,000000,35.5,36.79,35.14,35.39,6125,0
+VABK.US,D,20250425,000000,35.68,36.9098,34.9,35.4,5929,0
+VABK.US,D,20250428,000000,35.25,35.4959,34.8095,35.29,4273,0
+VABK.US,D,20250429,000000,35.43,36.06,35.2,35.48,6132,0
+VABK.US,D,20250430,000000,35.27,37.34,35.27,36.78,5492,0
+VABK.US,D,20250501,000000,36.1937,36.1937,35.9,36.07,3666,0
+VABK.US,D,20250502,000000,37,37.51,36.7211,37.36,3842,0
+VABK.US,D,20250505,000000,36.87,36.89,36.6,36.62,2441,0
+VABK.US,D,20250506,000000,36.6,37,35.91,36.95,4756,0
+VABK.US,D,20250507,000000,37,37,36.805,36.805,3449,0
+VABK.US,D,20250508,000000,36.2346,37.52,36.2346,36.74,6137,0
+VABK.US,D,20250509,000000,36.6,37.305,36.6,36.82,3541,0
+VABK.US,D,20250512,000000,38,40.49,38,38.5,9369,0
+VABK.US,D,20250513,000000,38.85,39.7024,38.03,39.61,4152,0
+VABK.US,D,20250514,000000,40.48,40.48,38.3,38.3,8374,0
+VABK.US,D,20250515,000000,38.3,39.3,38.3,39.3,4473,0
+VABK.US,D,20250516,000000,39,39,38.08,38.08,5512,0
+VABK.US,D,20250519,000000,38.06,38.06,38.06,38.06,1344,0
+VABK.US,D,20250520,000000,37.27,37.27,37.27,37.27,790,0
+VABK.US,D,20250521,000000,36.61,37.515,36.61,37.46,2686,0
+VABK.US,D,20250522,000000,37.33,37.4,36.6,36.6,2710,0
+VABK.US,D,20250523,000000,36.6,37.2316,36.365,36.91,4666,0
+VABK.US,D,20250527,000000,37.42,37.42,37.42,37.42,1622,0
+VABK.US,D,20250528,000000,36.6,36.6,36.6,36.6,1875,0
+VABK.US,D,20250529,000000,36.95,38.3,36.95,38.19,4864,0
+VABK.US,D,20250530,000000,38.15,38.8498,36.8299,37.35,6765,0
+VABK.US,D,20250602,000000,36.88,36.9,36.88,36.9,2492,0
+VABK.US,D,20250603,000000,37.24,37.25,37.1,37.18,2930,0
+VABK.US,D,20250604,000000,36.5215,37.055,36.5215,36.81,3400,0
+VABK.US,D,20250605,000000,37,37,36.71,36.83,2379,0
+VABK.US,D,20250606,000000,37.15,37.26,36.6959,36.9,6228,0
+VABK.US,D,20250609,000000,37.81,37.81,37.23,37.23,3560,0
+VABK.US,D,20250610,000000,37.62,37.62,37.62,37.62,1858,0
+VABK.US,D,20250611,000000,38.12,38.12,37.19,37.19,3290,0
+VABK.US,D,20250612,000000,37.11,37.42,37.11,37.42,1664,0
+VABK.US,D,20250613,000000,36.61,36.67,36.6,36.6,4518,0
+VABK.US,D,20250616,000000,36.73,36.91,36.73,36.91,2115,0
+VABK.US,D,20250617,000000,36.6,36.67,36.48,36.63,7840,0
+VABK.US,D,20250618,000000,37,37.21,36.89,37.21,2859,0
+VABK.US,D,20250620,000000,37.5,37.5,36.6,36.61,9676,0
+VABK.US,D,20250623,000000,36.62,37.13,36.5617,36.85,7795,0
+VABK.US,D,20250624,000000,37.07,37.1,37.07,37.1,2447,0
+VABK.US,D,20250625,000000,37.45,37.45,36.61,36.61,3266,0
+VABK.US,D,20250626,000000,36.75,36.95,36.75,36.95,4446,0
+VABK.US,D,20250627,000000,37.4,37.45,36.6,36.62,23069,0
+VABK.US,D,20250630,000000,37.52,37.52,36.82,37,5578,0
+VABK.US,D,20250701,000000,37,37.71,37,37.71,2009,0
+VABK.US,D,20250702,000000,37.46,37.46,37.11,37.11,3098,0
+VABK.US,D,20250703,000000,38,38.51,37.96,38.51,2443,0
+VABK.US,D,20250707,000000,37.6,38.27,37.6,37.95,5499,0
+VABK.US,D,20250708,000000,37.92,38.34,37.48,37.48,3713,0
+VABK.US,D,20250709,000000,36.7601,38.44,36.7601,38.44,2783,0
+VABK.US,D,20250710,000000,38.695,38.695,38.5,38.5,2741,0
+VABK.US,D,20250711,000000,38.13,38.13,37.5,37.64,3763,0
+VABK.US,D,20250714,000000,38.5,38.5,37.95,38.06,6057,0
+VABK.US,D,20250715,000000,38.57,38.57,37.31,37.31,11395,0
+VABK.US,D,20250716,000000,37,38.435,37,37.68,9407,0
+VABK.US,D,20250717,000000,38.135,38.48,37.46,37.46,6727,0
+VABK.US,D,20250718,000000,38.19,38.19,36.77,36.77,6536,0
+VABK.US,D,20250721,000000,37.8,38.1,37.495,37.67,5983,0
+VABK.US,D,20250722,000000,38.1,38.26,38.06,38.06,5194,0
+VABK.US,D,20250723,000000,37.93,38.13,37.93,38.13,2005,0
+VABK.US,D,20250724,000000,37.1301,37.86,37.1301,37.42,2073,0
+VABK.US,D,20250725,000000,37.845,37.845,37.49,37.5,2229,0
+VABK.US,D,20250728,000000,37.25,38.22,37.25,37.91,7525,0
+VABK.US,D,20250729,000000,37.525,38.45,37.525,37.98,3258,0
+VABK.US,D,20250730,000000,37.9163,38.1,37.25,37.25,5709,0
+VABK.US,D,20250731,000000,37.24,37.47,36.6,36.87,6761,0
+VABK.US,D,20250801,000000,36.6,36.665,36.6,36.6,8061,0
+VABK.US,D,20250804,000000,36.71,36.78,36.71,36.78,2832,0
+VABK.US,D,20250805,000000,36.65,37.29,36.6,36.96,5440,0
+VABK.US,D,20250806,000000,36.7,36.7,36.7,36.7,2073,0
+VABK.US,D,20250807,000000,37.15,37.15,36.6,36.65,7654,0
+VABK.US,D,20250808,000000,38.01,38.01,36.88,36.88,1429,0
+VABK.US,D,20250811,000000,37.35,37.35,36.65,36.94,3734,0
+VABK.US,D,20250812,000000,37.3,38.25,36.91,37.9,8801,0
+VABK.US,D,20250813,000000,38.25,41.165,37.775,39.7,38701,0
+VABK.US,D,20250814,000000,39.69,41.55,39.55,39.9,36653,0
+VABK.US,D,20250815,000000,39.84,41.1,37.69,37.69,38993,0
+VABK.US,D,20250818,000000,38.97,38.97,37.87,38.21,7076,0
+VABK.US,D,20250819,000000,38.4,38.4,37.52,37.52,3212,0
+VABK.US,D,20250820,000000,37.8901,39.09,37.78,39.045,8782,0
+VABK.US,D,20250821,000000,39,41.1,39,40.55,24880,0
+VABK.US,D,20250822,000000,40,43.49,40,42.35,25912,0
+VABK.US,D,20250825,000000,42.98,44.5,40.5,41.22,199617,0
+VABK.US,D,20250826,000000,41.79,42.4413,41.115,41.73,119018,0
+VABK.US,D,20250827,000000,41.73,43.435,40.82,41.3,20713,0
+VABK.US,D,20250828,000000,41.64,41.64,41.1605,41.44,32244,0
+VABK.US,D,20250829,000000,41.7,42.94,41.13,41.61,49345,0
+VABK.US,D,20250902,000000,41.2,42.33,41.2,41.47,12070,0
+VABK.US,D,20250903,000000,41.26,44.57,38.21,38.5,133813,0
+VABK.US,D,20250904,000000,38.55,41,38.55,40.51,63560,0
+VABK.US,D,20250905,000000,40.28,41.981,39.71,40.35,39084,0
+VABK.US,D,20250908,000000,40.35,41.46,40.2,40.89,24094,0
+VABK.US,D,20250909,000000,40.7598,41.31,40.08,40.88,35933,0
+VABK.US,D,20250910,000000,40.91,40.91,40.11,40.43,13464,0
+VABK.US,D,20250911,000000,40.76,41.2,40.07,41.18,14845,0
+VABK.US,D,20250912,000000,40.59,41.57,40.29,41.05,12747,0
+VABK.US,D,20250915,000000,41.21,41.21,40.585,40.67,12685,0
+VABK.US,D,20250916,000000,40.69,41.53,39.11,39.51,24226,0
+VABK.US,D,20250917,000000,39.78,41,39.1,39.495,27564,0
+VABK.US,D,20250918,000000,39.47,40.94,39.47,40.24,18249,0
+VABK.US,D,20250919,000000,40.29,40.29,38.65,40.01,90929,0
+VABK.US,D,20250922,000000,40,40,39.29,39.62,14323,0
+VABK.US,D,20250923,000000,40.3,40.515,39.21,39.38,14824,0
+VABK.US,D,20250924,000000,39.7,39.7,38.94,39.06,11743,0
+VABK.US,D,20250925,000000,39.355,39.355,38.78,38.78,6857,0
+VABK.US,D,20250926,000000,38.8,39,38.46,38.69,4341,0
+VABK.US,D,20250929,000000,38.245,38.71,38.12,38.18,5451,0
+VABK.US,D,20250930,000000,39.15,39.29,38.07,38.81,9981,0
+VABK.US,D,20251001,000000,38.96,38.96,37.665,38.1,19073,0
+VABK.US,D,20251002,000000,37.92,38.12,37.31,37.75,9317,0
+VABK.US,D,20251003,000000,37.94,38.58,37.875,38.05,12725,0
+VABK.US,D,20251006,000000,38.5,39,38.13,38.62,22676,0
+VABK.US,D,20251007,000000,38.52,38.52,38.05,38.05,4733,0
+VABK.US,D,20251008,000000,38.5,39.235,38.5,38.7,5907,0
+VABK.US,D,20251009,000000,38.04,38.97,38.04,38.97,8190,0
+VABK.US,D,20251010,000000,38.19,38.26,37.79,37.79,7497,0
+VABK.US,D,20251013,000000,38.39,39,38.35,39,8613,0
+VABK.US,D,20251014,000000,39.33,40.77,39.14,40.15,9167,0
+VABK.US,D,20251015,000000,40.2,42.2,39.945,40.18,11307,0
+VABK.US,D,20251016,000000,38.84,38.84,37.8,38.065,8801,0
+VABK.US,D,20251017,000000,38,39.32,38,38.8,7007,0
+VABK.US,D,20251020,000000,39.69,40.54,39.01,39.69,6127,0
+VABK.US,D,20251021,000000,39.69,39.78,38.4501,39.48,15112,0
+VABK.US,D,20251022,000000,39.46,39.79,39.095,39.7,12309,0
+VABK.US,D,20251023,000000,39.39,39.61,39.06,39.42,19110,0
+VABK.US,D,20251024,000000,40.22,40.36,39.69,40.24,10502,0
+VABK.US,D,20251027,000000,39.94,41.195,39.6,39.6,13095,0
+VABK.US,D,20251028,000000,39.78,40.84,39.34,40.32,18454,0
+VABK.US,D,20251029,000000,40.31,41.67,39.4,39.4,17438,0
+VABK.US,D,20251030,000000,39.64,40.84,39.64,40.3,10265,0
+VABK.US,D,20251031,000000,39.63,40.34,38.89,39.78,10774,0
+VABK.US,D,20251103,000000,39.47,39.47,39.47,39.47,6915,0
+VABK.US,D,20251104,000000,39.1,39.99,39.1,39.44,6041,0
+VABK.US,D,20251105,000000,39.6,40.03,39.6,40.03,6816,0
+VABK.US,D,20251106,000000,39.44,39.44,38.65,38.96,4530,0
+VABK.US,D,20251107,000000,39.36,39.71,38.78,39,4548,0
+VABK.US,D,20251110,000000,38.79,40.2,38.79,39.795,11347,0
+VABK.US,D,20251111,000000,40.27,41.1,40.135,41.1,9168,0
+VABK.US,D,20251112,000000,40.38,40.86,40.22,40.22,9262,0
+VABK.US,D,20251113,000000,40.63,41.19,40.288,40.35,13812,0
+VABK.US,D,20251114,000000,40.08,40.08,39.51,40.02,14621,0
+VABK.US,D,20251117,000000,40,40,38.703,39.33,15773,0
+VABK.US,D,20251118,000000,39.25,39.25,38.34,38.81,4007,0
+VABK.US,D,20251119,000000,38.83,39.187,38.5001,38.86,7276,0
+VABK.US,D,20251120,000000,39,39,38.16,38.27,11380,0
+VABK.US,D,20251121,000000,38.11,39.375,38.11,39.14,18687,0
+VABK.US,D,20251124,000000,39,39.34,38.71,38.74,4612,0
+VABK.US,D,20251125,000000,39.995,40.52,39.74,40.28,5331,0
+VABK.US,D,20251126,000000,40.6,40.99,40.47,40.52,6709,0
+VABK.US,D,20251128,000000,40.88,41.37,40.22,40.6,5760,0
+VABK.US,D,20251201,000000,40.6,40.6,39.1,39.3,35434,0
+VABK.US,D,20251202,000000,39.85,40.58,39.07,40.58,12137,0
+VABK.US,D,20251203,000000,41.19,41.59,41.053,41.59,5735,0
+VABK.US,D,20251204,000000,40.8,41.39,40.54,40.81,4439,0
+VABK.US,D,20251205,000000,40.7,40.7,40.7,40.7,2149,0
+VABK.US,D,20251208,000000,40.69,41.03,40.04,40.23,3267,0
+VABK.US,D,20251209,000000,40.68,40.7,40.47,40.48,4514,0
+VABK.US,D,20251210,000000,41.67,41.67,38.11,39.56,21394,0
+VABK.US,D,20251211,000000,40.1,40.99,39.57,40.35,13183,0
+VABK.US,D,20251212,000000,40.6,41.22,40.28,40.28,7911,0
+VABK.US,D,20251215,000000,41,43.47,41,42.62,8617,0
+VABK.US,D,20251216,000000,42.02,43.61,42,43.57,8257,0
+VABK.US,D,20251217,000000,43.4,44.12,43.15,44.12,8985,0
+VABK.US,D,20251218,000000,44,44.065,43.05,43.18,7653,0
+VABK.US,D,20251219,000000,43.16,43.205,42.22,42.4,20510,0
+VABK.US,D,20251222,000000,43.5489,43.5489,42.1,42.1,3560,0
+VABK.US,D,20251223,000000,41.23,41.34,41.23,41.34,2299,0
+VABK.US,D,20251224,000000,41.17,41.17,41.04,41.04,2526,0
+VABK.US,D,20251226,000000,41.57,41.57,40.88,40.88,2549,0
+VABK.US,D,20251229,000000,42.345,42.345,40.36,40.76,4417,0
+VABK.US,D,20251230,000000,39.89,40.42,39.89,40.42,2610,0
+VABK.US,D,20251231,000000,39.545,40.3,39.11,39.85,5641,0
+VABK.US,D,20260102,000000,39.5,39.68,39.1,39.68,30143,0
+VABK.US,D,20260105,000000,40.325,40.59,39.97,39.97,5491,0
+VABK.US,D,20260106,000000,39.73,39.73,39.14,39.37,11454,0
+VABK.US,D,20260107,000000,39.44,39.46,39,39.46,4770,0
+VABK.US,D,20260108,000000,41.21,41.21,40.43,40.69,3909,0
+VABK.US,D,20260109,000000,40.24,40.24,39.77,40.18,4297,0
+VABK.US,D,20260112,000000,39.57,39.88,39.31,39.83,5426,0
+VABK.US,D,20260113,000000,39.77,39.77,39.31,39.31,3173,0
+VABK.US,D,20260114,000000,39.44,39.92,39.43,39.92,2413,0
+VABK.US,D,20260115,000000,39.95,41.21,39.95,40.4,2807,0
+VABK.US,D,20260116,000000,40.36,40.89,40.02,40.02,4980,0
+VABK.US,D,20260120,000000,39.56,40.0142,39.36,39.36,2452,0
+VABK.US,D,20260121,000000,40.49,41.25,40.49,41.25,6752,0
+VABK.US,D,20260122,000000,41,41,40.6,40.6,3852,0
+VABK.US,D,20260123,000000,40,40.04,39.1,39.55,4766,0
+VABK.US,D,20260126,000000,40,40.43,39.73,40.43,5781,0
+VABK.US,D,20260127,000000,40.265,40.39,40.265,40.39,2346,0
+VABK.US,D,20260128,000000,39.1001,39.63,39.1001,39.63,3629,0
+VABK.US,D,20260129,000000,39.77,40.69,39.77,40.69,4466,0
+VABK.US,D,20260130,000000,39.8151,40.92,39.8151,40.92,6606,0
+VABK.US,D,20260202,000000,41.67,42,41.67,42,5800,0
+VABK.US,D,20260204,000000,41.275,42.29,41.275,42.01,11532,0
+VABK.US,D,20260205,000000,41.95,43.98,41.55,43.98,7471,0
+VABK.US,D,20260206,000000,43.5,43.5,41.5,42.04,12358,0
+VABK.US,D,20260210,000000,42.55,42.55,42.11,42.11,2853,0
+VABK.US,D,20260211,000000,43.3,43.34,40.57,40.57,12561,0
+VABK.US,D,20260212,000000,40.59,40.59,40.1101,40.58,3672,0
+VABK.US,D,20260213,000000,40.25,40.65,39.78,39.9,16888,0
+VABK.US,D,20260217,000000,40.55,40.91,40.1143,40.21,5905,0
+VABK.US,D,20260218,000000,41.8,41.8,40.15,40.15,10288,0

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

@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VAVX.US,D,20260126,000000,24.58,24.82,24.05,24.06,13753,0
+VAVX.US,D,20260127,000000,24.18,24.97,23.95,24.9296,13264,0
+VAVX.US,D,20260128,000000,24.91,24.9999,24.616,24.8502,4188,0
+VAVX.US,D,20260129,000000,23.85,23.85,22.28,22.8044,16723,0
+VAVX.US,D,20260130,000000,22.49,22.89,22.03,22.4725,8788,0
+VAVX.US,D,20260202,000000,21.02,21.25,20.85,20.9022,14592,0
+VAVX.US,D,20260203,000000,20.4644,21.27,19.73,21.0568,6407,0
+VAVX.US,D,20260204,000000,20.2801,20.37,19.8,20.3143,6400,0
+VAVX.US,D,20260205,000000,19.24,19.31,17.28,17.3031,15402,0
+VAVX.US,D,20260206,000000,18.18,19.38,18.18,18.9621,4129,0
+VAVX.US,D,20260209,000000,18.48,18.99,18.37,18.8134,7061,0
+VAVX.US,D,20260210,000000,18.11,18.1701,17.99,18.0206,1720,0
+VAVX.US,D,20260211,000000,17.94,18.08,17.94,17.9875,1311,0
+VAVX.US,D,20260212,000000,18.43,18.4308,17.95,17.9945,3251,0
+VAVX.US,D,20260213,000000,18.5,19.04,18.47,19.0038,1851,0
+VAVX.US,D,20260217,000000,18.92,19.2,18.75,18.9778,4945,0
+VAVX.US,D,20260218,000000,18.67,18.99,18.25,18.36,4833,0

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

@@ -0,0 +1,176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VBIX.US,D,20250606,000000,7,7,5.32,6.6441,80671,0
+VBIX.US,D,20250609,000000,6.2,6.29,5.05,5.3,37127,0
+VBIX.US,D,20250610,000000,5.14,6.2,4.62,6.06,102132,0
+VBIX.US,D,20250611,000000,6.06,6.43,5.055,5.21,79102,0
+VBIX.US,D,20250612,000000,5.25,5.3,4.5,4.65,30867,0
+VBIX.US,D,20250613,000000,4.71,4.79,3.78,4.49,8598,0
+VBIX.US,D,20250616,000000,4.61,4.851,4.01,4.02,60882,0
+VBIX.US,D,20250617,000000,4.1,4.3,3.61,4,24175,0
+VBIX.US,D,20250618,000000,4.25,4.79,4.0035,4.04,30175,0
+VBIX.US,D,20250620,000000,4.01,4.268,3.7001,4.0289,20065,0
+VBIX.US,D,20250623,000000,3.95,4.01,3.6,3.87,55666,0
+VBIX.US,D,20250624,000000,3.39,3.53,2.77,2.905,1060162,0
+VBIX.US,D,20250625,000000,2.9,3.215,2.42,2.87,267259,0
+VBIX.US,D,20250626,000000,2.95,3.35,2.7876,3.19,131002,0
+VBIX.US,D,20250627,000000,3,4.2499,3,3.8,92439,0
+VBIX.US,D,20250630,000000,3.8,3.8058,3.35,3.41,56353,0
+VBIX.US,D,20250701,000000,3.42,4.1,3.42,3.61,59157,0
+VBIX.US,D,20250702,000000,3.7,4,3.65,3.9939,27791,0
+VBIX.US,D,20250703,000000,3.98,4.33,3.96,4.2911,81602,0
+VBIX.US,D,20250707,000000,4.42,4.91,4.42,4.71,52884,0
+VBIX.US,D,20250708,000000,4.5001,4.7,4.3,4.7,23472,0
+VBIX.US,D,20250709,000000,4.55,4.95,4.46,4.95,58632,0
+VBIX.US,D,20250710,000000,5.45,5.608,4.61,4.93,320990,0
+VBIX.US,D,20250711,000000,5.19,5.19,4.8,5.18,84252,0
+VBIX.US,D,20250714,000000,5.3,5.3,5.02,5.02,1020929,0
+VBIX.US,D,20250715,000000,5.72,6.0898,5.34,5.42,195417,0
+VBIX.US,D,20250716,000000,5.2,5.49,5.11,5.47,82847,0
+VBIX.US,D,20250717,000000,5.39,5.56,5.29,5.43,54956,0
+VBIX.US,D,20250718,000000,5.36,5.55,5.36,5.47,33625,0
+VBIX.US,D,20250721,000000,5.7,5.7,5.15,5.4,55317,0
+VBIX.US,D,20250722,000000,5.4,5.68,4.9741,5.4,21052,0
+VBIX.US,D,20250723,000000,5.5,5.73,5.4,5.45,52017,0
+VBIX.US,D,20250724,000000,5.3,5.39,5.25,5.27,21975,0
+VBIX.US,D,20250725,000000,5.28,5.36,5.16,5.29,4914,0
+VBIX.US,D,20250728,000000,5.22,5.4,5.0491,5.4,6568,0
+VBIX.US,D,20250729,000000,5.23,5.33,5.12,5.235,7134,0
+VBIX.US,D,20250730,000000,5.11,5.42,5.01,5.27,22608,0
+VBIX.US,D,20250731,000000,5.16,5.55,5.005,5.408,14774,0
+VBIX.US,D,20250801,000000,5.55,5.55,4.9,4.94,55530,0
+VBIX.US,D,20250804,000000,4.94,4.94,4.72,4.84,20976,0
+VBIX.US,D,20250805,000000,4.85,4.85,4.41,4.41,29587,0
+VBIX.US,D,20250806,000000,4.4,4.5,3.842,3.85,22613,0
+VBIX.US,D,20250807,000000,3.85,3.92,3.7391,3.815,9247,0
+VBIX.US,D,20250808,000000,3.91,4.983,3.9,4.47,109670,0
+VBIX.US,D,20250811,000000,4.79,4.79,3.812,4.16,15834,0
+VBIX.US,D,20250812,000000,3.95,4.0281,3.9,3.95,12763,0
+VBIX.US,D,20250813,000000,3.95,4,3.8,3.95,26702,0
+VBIX.US,D,20250814,000000,3.805,3.81,3.615,3.71,4244,0
+VBIX.US,D,20250815,000000,3.645,3.9483,3.46,3.55,22729,0
+VBIX.US,D,20250818,000000,3.51,3.57,3.34,3.41,4042,0
+VBIX.US,D,20250819,000000,3.45,3.46,3.1716,3.18,7035,0
+VBIX.US,D,20250820,000000,3.2,3.2,2.87,3,21457,0
+VBIX.US,D,20250821,000000,2.94,3.22,2.5,3.22,84263,0
+VBIX.US,D,20250822,000000,3.09,3.32,2.775,2.85,59876,0
+VBIX.US,D,20250825,000000,2.85,3.7446,2.85,2.94,31508,0
+VBIX.US,D,20250826,000000,2.9,3.12,2.81,2.9,11464,0
+VBIX.US,D,20250827,000000,2.95,3.065,2.9,3.06,5232,0
+VBIX.US,D,20250828,000000,2.955,3.1,2.785,2.87,8838,0
+VBIX.US,D,20250829,000000,3,3.02,2.895,2.895,2699,0
+VBIX.US,D,20250902,000000,3,3.2,2.72,2.9,21620,0
+VBIX.US,D,20250903,000000,2.915,2.915,2.67,2.78,17857,0
+VBIX.US,D,20250904,000000,2.68,2.845,2.6401,2.8134,6343,0
+VBIX.US,D,20250905,000000,2.7,2.96,2.5015,2.59,33164,0
+VBIX.US,D,20250908,000000,2.67,2.77,2.45,2.49,20661,0
+VBIX.US,D,20250909,000000,2.6,2.75,2.49,2.54,16312,0
+VBIX.US,D,20250910,000000,2.545,2.68,2.5,2.5,12266,0
+VBIX.US,D,20250911,000000,2.4882,2.91,2.48,2.67,19734,0
+VBIX.US,D,20250912,000000,2.75,2.96,2.75,2.76,11075,0
+VBIX.US,D,20250915,000000,2.845,2.845,2.65,2.65,8511,0
+VBIX.US,D,20250916,000000,2.65,2.735,2.65,2.72,2749,0
+VBIX.US,D,20250917,000000,2.94,2.94,2.66,2.77,19136,0
+VBIX.US,D,20250918,000000,2.99,2.99,2.76,2.76,11720,0
+VBIX.US,D,20250919,000000,2.81,2.85,2.78,2.79,6264,0
+VBIX.US,D,20250922,000000,2.86,2.9,2.76,2.76,22971,0
+VBIX.US,D,20250923,000000,2.88,2.98,2.72,2.72,13245,0
+VBIX.US,D,20250924,000000,2.82,2.82,2.68,2.68,16237,0
+VBIX.US,D,20250925,000000,2.75,2.94,2.6,2.815,37473,0
+VBIX.US,D,20250926,000000,2.76,2.9599,2.705,2.885,13976,0
+VBIX.US,D,20250929,000000,2.88,3.65,2.88,3.4,172606,0
+VBIX.US,D,20250930,000000,3.35,3.5,2.895,3.49,15594,0
+VBIX.US,D,20251001,000000,3.4,3.4836,3.2701,3.28,5906,0
+VBIX.US,D,20251002,000000,3.27,3.27,3.27,3.27,766,0
+VBIX.US,D,20251003,000000,3.422,3.53,3.12,3.36,24596,0
+VBIX.US,D,20251006,000000,3.4762,3.49,3.2002,3.22,6177,0
+VBIX.US,D,20251007,000000,3.36,3.36,3.0101,3.21,7953,0
+VBIX.US,D,20251008,000000,3.2711,3.41,3.09,3.41,18242,0
+VBIX.US,D,20251009,000000,3.46,3.46,3.35,3.41,16698,0
+VBIX.US,D,20251010,000000,3.2101,3.39,3.2101,3.34,6417,0
+VBIX.US,D,20251013,000000,3.25,3.3,3.1886,3.3,5609,0
+VBIX.US,D,20251014,000000,3.45,3.45,2.99,3.33,9127,0
+VBIX.US,D,20251015,000000,3.4,3.4,3.13,3.13,2120,0
+VBIX.US,D,20251016,000000,3.32,3.32,3.255,3.3,3799,0
+VBIX.US,D,20251017,000000,3.3,3.3,3.16,3.28,11480,0
+VBIX.US,D,20251020,000000,3.3,3.42,3.244,3.42,18978,0
+VBIX.US,D,20251022,000000,3.33,3.47,3.28,3.44,5556,0
+VBIX.US,D,20251023,000000,3.385,4.0233,3.3601,3.81,70086,0
+VBIX.US,D,20251024,000000,3.6062,3.8,3.57,3.62,10450,0
+VBIX.US,D,20251027,000000,3.62,3.7,3.51,3.6,15109,0
+VBIX.US,D,20251028,000000,3.53,3.65,3.5,3.5,11194,0
+VBIX.US,D,20251029,000000,3.5,3.55,3.4713,3.55,4120,0
+VBIX.US,D,20251030,000000,3.457,3.5,3.4,3.49,8930,0
+VBIX.US,D,20251031,000000,3.4699,3.47,3.2954,3.47,19619,0
+VBIX.US,D,20251103,000000,3.35,3.48,3.35,3.48,10641,0
+VBIX.US,D,20251104,000000,3.37,3.5663,3.34,3.45,14355,0
+VBIX.US,D,20251105,000000,2.7,2.76,1.86,1.99,1117014,0
+VBIX.US,D,20251106,000000,1.99,2.04,1.8,1.95,101379,0
+VBIX.US,D,20251107,000000,2.1,2.12,1.99,2.09,48105,0
+VBIX.US,D,20251110,000000,2.2,2.2,2,2.07,47600,0
+VBIX.US,D,20251111,000000,2.02,2.02,1.85,1.975,14695,0
+VBIX.US,D,20251112,000000,1.92,2.1,1.92,2.01,35581,0
+VBIX.US,D,20251113,000000,2,2.05,1.89,2.03,13562,0
+VBIX.US,D,20251114,000000,2.02,2.1,2.02,2.08,10448,0
+VBIX.US,D,20251117,000000,2,2.05,1.97,1.9729,14816,0
+VBIX.US,D,20251118,000000,1.9,2.09,1.8529,2,41079,0
+VBIX.US,D,20251119,000000,2.05,2.05,1.85,1.86,31609,0
+VBIX.US,D,20251120,000000,1.94,2.09,1.76,1.77,51889,0
+VBIX.US,D,20251121,000000,1.78,1.83,1.71,1.71,10348,0
+VBIX.US,D,20251124,000000,1.8,1.8,1.58,1.63,36332,0
+VBIX.US,D,20251125,000000,1.6339,1.79,1.5004,1.56,25378,0
+VBIX.US,D,20251126,000000,1.6,1.64,1.55,1.55,1420,0
+VBIX.US,D,20251128,000000,1.64,1.64,1.53,1.5546,8440,0
+VBIX.US,D,20251201,000000,1.55,1.55,1.4,1.49,16873,0
+VBIX.US,D,20251202,000000,1.47,1.57,1.38,1.45,33302,0
+VBIX.US,D,20251203,000000,1.6,1.6,1.43,1.46,13628,0
+VBIX.US,D,20251204,000000,1.5287,1.69,1.5,1.69,37217,0
+VBIX.US,D,20251205,000000,1.655,1.91,1.6112,1.7,247119,0
+VBIX.US,D,20251208,000000,1.6883,1.6883,1.50005,1.64,26530,0
+VBIX.US,D,20251209,000000,1.59,1.62,1.53,1.55,22100,0
+VBIX.US,D,20251210,000000,1.51,1.5149,1.42,1.45,45469,0
+VBIX.US,D,20251211,000000,1.47,1.57,1.45,1.55,32817,0
+VBIX.US,D,20251212,000000,1.6,1.69,1.4501,1.57,9992,0
+VBIX.US,D,20251215,000000,1.547,1.547,1.457,1.49,12782,0
+VBIX.US,D,20251216,000000,1.16,1.24,1.0998,1.12,1803379,0
+VBIX.US,D,20251217,000000,1.14,1.17,1.07,1.08,122477,0
+VBIX.US,D,20251218,000000,1.16,1.16,0.9605,1.08,64914,0
+VBIX.US,D,20251219,000000,1.09,1.11,1.0123,1.06,24245,0
+VBIX.US,D,20251222,000000,1,1.1,0.9724,1.04,86475,0
+VBIX.US,D,20251223,000000,1.04,1.17,1.01,1.12,50730,0
+VBIX.US,D,20251224,000000,1.09,1.12,1.021,1.11,30941,0
+VBIX.US,D,20251226,000000,1.1151,1.17,1.0711,1.15,34757,0
+VBIX.US,D,20251229,000000,1.1763,1.18,1.05,1.06,61190,0
+VBIX.US,D,20251230,000000,1.1,1.3,1.1,1.29,146502,0
+VBIX.US,D,20251231,000000,1.47,1.58,1.38,1.53,204880,0
+VBIX.US,D,20260102,000000,1.61,1.64,1.51,1.64,185118,0
+VBIX.US,D,20260105,000000,1.75,1.8,1.5,1.71,199596,0
+VBIX.US,D,20260106,000000,1.78,1.79,1.6196,1.77,161382,0
+VBIX.US,D,20260107,000000,1.72,1.75,1.63,1.74,53550,0
+VBIX.US,D,20260108,000000,1.72,1.8,1.61,1.68,48609,0
+VBIX.US,D,20260109,000000,1.77,1.77,1.6501,1.75,10324,0
+VBIX.US,D,20260112,000000,1.72,1.78,1.6604,1.78,21007,0
+VBIX.US,D,20260113,000000,1.75,1.7655,1.66,1.76,20968,0
+VBIX.US,D,20260114,000000,1.725,1.9,1.72,1.89,121622,0
+VBIX.US,D,20260115,000000,1.89,1.9,1.85,1.89,6927,0
+VBIX.US,D,20260116,000000,1.97,2.02,1.875,2.02,101247,0
+VBIX.US,D,20260120,000000,2,2.02,1.795,1.89,37297,0
+VBIX.US,D,20260121,000000,1.9,1.9,1.75,1.89,28653,0
+VBIX.US,D,20260122,000000,1.85,2.0087,1.77,1.89,24321,0
+VBIX.US,D,20260123,000000,1.89,2.01,1.875,1.99,6793,0
+VBIX.US,D,20260126,000000,2,2.02,1.83,1.91,42934,0
+VBIX.US,D,20260127,000000,1.96,2,1.69,1.9,107285,0
+VBIX.US,D,20260128,000000,1.93,1.95,1.75,1.9,16723,0
+VBIX.US,D,20260129,000000,1.92,1.92,1.77,1.91,29500,0
+VBIX.US,D,20260130,000000,1.92,1.92,1.75,1.87,16985,0
+VBIX.US,D,20260202,000000,1.81,1.9199,1.81,1.86,14855,0
+VBIX.US,D,20260203,000000,1.91,1.91,1.8,1.84,15856,0
+VBIX.US,D,20260204,000000,1.7748,1.89,1.7748,1.88,23325,0
+VBIX.US,D,20260205,000000,1.76,1.88,1.7,1.74,23218,0
+VBIX.US,D,20260206,000000,1.69,1.83,1.69,1.8067,7103,0
+VBIX.US,D,20260209,000000,1.83,1.85,1.69,1.74,25347,0
+VBIX.US,D,20260210,000000,1.76,1.76,1.72,1.74,11020,0
+VBIX.US,D,20260211,000000,1.7,1.76,1.7,1.75,11907,0
+VBIX.US,D,20260212,000000,1.75,1.76,1.55,1.63,19627,0
+VBIX.US,D,20260213,000000,1.69,1.7972,1.69,1.7,2841,0
+VBIX.US,D,20260217,000000,1.69,1.751,1.69,1.74,18326,0
+VBIX.US,D,20260218,000000,1.7,1.75,1.69,1.7499,1892,0

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

@@ -0,0 +1,216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCICW.US,D,20241029,000000,0.1,0.1001,0.1,0.1,30100,0
+VCICW.US,D,20241030,000000,0.1,0.1,0.1,0.1,39100,0
+VCICW.US,D,20241031,000000,0.1,0.1,0.1,0.1,30900,0
+VCICW.US,D,20241101,000000,0.13,0.13,0.1,0.1,300,0
+VCICW.US,D,20241104,000000,0.1,0.1,0.1,0.1,6202,0
+VCICW.US,D,20241105,000000,0.1,0.1,0.095,0.1,486167,0
+VCICW.US,D,20241106,000000,0.15,0.15,0.1017,0.12,3939,0
+VCICW.US,D,20241107,000000,0.119811,0.12,0.1011,0.1199,533,0
+VCICW.US,D,20241108,000000,0.12,0.12,0.1199,0.1199,1183,0
+VCICW.US,D,20241113,000000,0.1101,0.12,0.11,0.12,24039,0
+VCICW.US,D,20241114,000000,0.11,0.11,0.11,0.11,240214,0
+VCICW.US,D,20241125,000000,0.11,0.119999,0.11,0.119999,222531,0
+VCICW.US,D,20241126,000000,0.118,0.12,0.1101,0.12,61465,0
+VCICW.US,D,20241127,000000,0.118,0.121178,0.11,0.121178,2666,0
+VCICW.US,D,20241129,000000,0.1282,0.13,0.1201,0.1201,1246,0
+VCICW.US,D,20241202,000000,0.13,0.13,0.12,0.12,148019,0
+VCICW.US,D,20241203,000000,0.13,0.13,0.1201,0.13,49330,0
+VCICW.US,D,20241205,000000,0.13,0.13,0.13,0.13,198140,0
+VCICW.US,D,20241211,000000,0.13,0.15,0.13,0.136,2329,0
+VCICW.US,D,20241213,000000,0.1963,0.1963,0.135,0.14,214306,0
+VCICW.US,D,20241216,000000,0.15071,0.15071,0.14,0.1463,25646,0
+VCICW.US,D,20241218,000000,0.14,0.14,0.14,0.14,100,0
+VCICW.US,D,20241219,000000,0.14,0.1577,0.14,0.1577,373,0
+VCICW.US,D,20241220,000000,0.156,0.16,0.156,0.16,997,0
+VCICW.US,D,20241223,000000,0.16,0.16,0.16,0.16,655,0
+VCICW.US,D,20241224,000000,0.157408,0.157408,0.157408,0.157408,300,0
+VCICW.US,D,20241231,000000,0.16,0.16,0.16,0.16,166,0
+VCICW.US,D,20250107,000000,0.15,0.15,0.15,0.15,202,0
+VCICW.US,D,20250108,000000,0.15,0.1501,0.142,0.15,65583,0
+VCICW.US,D,20250110,000000,0.172,0.1721,0.172,0.172,404,0
+VCICW.US,D,20250113,000000,0.165,0.165,0.165,0.165,15017,0
+VCICW.US,D,20250117,000000,0.17,0.17,0.17,0.17,144,0
+VCICW.US,D,20250124,000000,0.18,0.18,0.17999,0.17999,558,0
+VCICW.US,D,20250127,000000,0.161,0.161,0.1401,0.15,12725,0
+VCICW.US,D,20250128,000000,0.1434,0.1434,0.12,0.14,2429,0
+VCICW.US,D,20250204,000000,0.1532,0.176,0.15,0.16,17310,0
+VCICW.US,D,20250207,000000,0.1607,0.169,0.152,0.1618,429165,0
+VCICW.US,D,20250210,000000,0.165,0.17,0.16,0.165,86508,0
+VCICW.US,D,20250211,000000,0.17,0.185,0.17,0.18,362076,0
+VCICW.US,D,20250212,000000,0.18,0.1922,0.18,0.19,36204,0
+VCICW.US,D,20250218,000000,0.16,0.2,0.16,0.2,13305,0
+VCICW.US,D,20250219,000000,0.2,0.2,0.2,0.2,14534,0
+VCICW.US,D,20250220,000000,0.2,0.2,0.195,0.2,929876,0
+VCICW.US,D,20250221,000000,0.20534,0.20534,0.2,0.2,27007,0
+VCICW.US,D,20250224,000000,0.2125,0.285,0.21,0.215,41091,0
+VCICW.US,D,20250225,000000,0.2,0.2,0.2,0.2,25155,0
+VCICW.US,D,20250226,000000,0.259999,0.259999,0.2,0.215,30123,0
+VCICW.US,D,20250227,000000,0.252,0.252,0.2,0.2,21674,0
+VCICW.US,D,20250228,000000,0.246,0.246,0.2,0.2,5364,0
+VCICW.US,D,20250303,000000,0.2,0.2,0.18,0.19,62013,0
+VCICW.US,D,20250304,000000,0.19,0.19,0.19,0.19,20215,0
+VCICW.US,D,20250305,000000,0.22,0.22,0.19,0.19,763,0
+VCICW.US,D,20250306,000000,0.19,0.19,0.19,0.19,152,0
+VCICW.US,D,20250310,000000,0.18,0.18,0.18,0.18,385,0
+VCICW.US,D,20250311,000000,0.2199,0.2199,0.190837,0.190837,400,0
+VCICW.US,D,20250313,000000,0.195643,0.2256,0.195643,0.2035,7409,0
+VCICW.US,D,20250314,000000,0.2095,0.218321,0.1882,0.1882,7147,0
+VCICW.US,D,20250317,000000,0.1916,0.2365,0.18,0.22,47648,0
+VCICW.US,D,20250318,000000,0.2099,0.2439,0.1924,0.22,16129,0
+VCICW.US,D,20250319,000000,0.22,0.22,0.22,0.22,17610,0
+VCICW.US,D,20250320,000000,0.2077,0.2255,0.1903,0.2231,8046,0
+VCICW.US,D,20250324,000000,0.2407,0.2577,0.204157,0.219,5064,0
+VCICW.US,D,20250325,000000,0.246,0.26,0.19,0.26,5240,0
+VCICW.US,D,20250326,000000,0.2062,0.28,0.2062,0.28,5084,0
+VCICW.US,D,20250327,000000,0.24,0.24,0.24,0.24,212,0
+VCICW.US,D,20250328,000000,0.2461,0.2491,0.2002,0.2285,6977,0
+VCICW.US,D,20250331,000000,0.21,0.311,0.21,0.2107,2702,0
+VCICW.US,D,20250401,000000,0.2084,0.2084,0.2083,0.2083,287,0
+VCICW.US,D,20250403,000000,0.2098,0.2098,0.1999,0.2,3640,0
+VCICW.US,D,20250404,000000,0.2,0.2,0.2,0.2,613,0
+VCICW.US,D,20250407,000000,0.1801,0.1801,0.1801,0.1801,100,0
+VCICW.US,D,20250411,000000,0.1801,0.1801,0.1244,0.1788,72909,0
+VCICW.US,D,20250416,000000,0.22,0.22,0.21,0.21,32100,0
+VCICW.US,D,20250417,000000,0.22,0.231,0.22,0.231,2662,0
+VCICW.US,D,20250421,000000,0.2201,0.2204,0.22,0.22,46152,0
+VCICW.US,D,20250425,000000,0.2,0.2272,0.2,0.2272,300,0
+VCICW.US,D,20250429,000000,0.2,0.2,0.2,0.2,100,0
+VCICW.US,D,20250430,000000,0.1683,0.2099,0.1683,0.2099,200,0
+VCICW.US,D,20250501,000000,0.2098,0.2098,0.2098,0.2098,120,0
+VCICW.US,D,20250505,000000,0.179921,0.2098,0.179921,0.2098,701,0
+VCICW.US,D,20250506,000000,0.21,0.21,0.21,0.21,829,0
+VCICW.US,D,20250512,000000,0.21,0.21,0.21,0.21,250000,0
+VCICW.US,D,20250513,000000,0.2595,0.2595,0.2261,0.245,762,0
+VCICW.US,D,20250515,000000,0.26,0.26,0.26,0.26,175,0
+VCICW.US,D,20250516,000000,0.2303,0.2303,0.2302,0.2303,717,0
+VCICW.US,D,20250520,000000,0.25,0.25,0.23,0.23,637540,0
+VCICW.US,D,20250521,000000,0.2306,0.235,0.22,0.22,97375,0
+VCICW.US,D,20250522,000000,0.2201,0.23,0.20875,0.23,35461,0
+VCICW.US,D,20250529,000000,0.2102,0.27,0.2102,0.27,800,0
+VCICW.US,D,20250603,000000,0.24,0.24,0.24,0.24,150000,0
+VCICW.US,D,20250604,000000,0.2501,0.2501,0.23,0.23,1445,0
+VCICW.US,D,20250605,000000,0.25,0.25,0.25,0.25,100,0
+VCICW.US,D,20250606,000000,0.2646,0.27,0.2646,0.265,3300,0
+VCICW.US,D,20250610,000000,0.265,0.27,0.2502,0.2502,700,0
+VCICW.US,D,20250611,000000,0.2602,0.27,0.2504,0.2504,3825,0
+VCICW.US,D,20250612,000000,0.27,0.27,0.2699,0.2699,1450,0
+VCICW.US,D,20250616,000000,0.265099,0.28,0.265099,0.27,1201,0
+VCICW.US,D,20250617,000000,0.27,0.2799,0.27,0.2799,349,0
+VCICW.US,D,20250620,000000,0.2791,0.282,0.26,0.282,2855,0
+VCICW.US,D,20250623,000000,0.2749,0.2939,0.27,0.28,34040,0
+VCICW.US,D,20250624,000000,0.366,0.366,0.27,0.27,10590,0
+VCICW.US,D,20250625,000000,0.251,0.251,0.251,0.251,380,0
+VCICW.US,D,20250627,000000,0.2504,0.251,0.2404,0.25,30133,0
+VCICW.US,D,20250630,000000,0.2936,0.2936,0.241827,0.241827,1829,0
+VCICW.US,D,20250701,000000,0.26505,0.2993,0.26505,0.2993,200,0
+VCICW.US,D,20250707,000000,0.3,0.3,0.230301,0.282878,2883,0
+VCICW.US,D,20250708,000000,0.3201,0.33,0.251,0.2532,35078,0
+VCICW.US,D,20250710,000000,0.41,0.41,0.3258,0.3258,2707,0
+VCICW.US,D,20250711,000000,0.2566,0.2566,0.2565,0.2566,333,0
+VCICW.US,D,20250714,000000,0.2564,0.3313,0.2503,0.2503,1408,0
+VCICW.US,D,20250715,000000,0.25,0.3261,0.25,0.3261,497,0
+VCICW.US,D,20250718,000000,0.2805,0.3301,0.2805,0.3301,657,0
+VCICW.US,D,20250721,000000,0.26,0.2877,0.2501,0.286,29922,0
+VCICW.US,D,20250730,000000,0.2501,0.32,0.2501,0.32,510,0
+VCICW.US,D,20250815,000000,0.301,0.301,0.301,0.301,460,0
+VCICW.US,D,20250822,000000,0.3733,0.3733,0.3,0.3,574,0
+VCICW.US,D,20250825,000000,0.299899,0.32,0.299899,0.3,1524,0
+VCICW.US,D,20250826,000000,0.4,0.4,0.251,0.366786,3497,0
+VCICW.US,D,20250903,000000,0.2768,0.38,0.27,0.37,5120,0
+VCICW.US,D,20250904,000000,0.33,0.33,0.33,0.33,231,0
+VCICW.US,D,20250905,000000,0.32,0.3414,0.305,0.305,7450,0
+VCICW.US,D,20250908,000000,0.8,1.09,0.8,1.07,953415,0
+VCICW.US,D,20250909,000000,1.15,1.2,1.1,1.15,308246,0
+VCICW.US,D,20250910,000000,1.25,1.4,1.25,1.3,341626,0
+VCICW.US,D,20250911,000000,1.37,1.5,1.3586,1.46,478988,0
+VCICW.US,D,20250912,000000,1.79,1.79,1.52,1.65,343107,0
+VCICW.US,D,20250915,000000,1.58,1.64,1.41,1.5751,86577,0
+VCICW.US,D,20250916,000000,1.55,1.55,1.4301,1.4341,4828,0
+VCICW.US,D,20250917,000000,1.46,1.75,1.46,1.61,356423,0
+VCICW.US,D,20250918,000000,1.6,1.7,1.59,1.59,5670,0
+VCICW.US,D,20250919,000000,1.55,1.62,1.5465,1.61,29015,0
+VCICW.US,D,20250922,000000,1.55,1.5998,1.55,1.55,57708,0
+VCICW.US,D,20250923,000000,1.56,1.65,1.55,1.64,338943,0
+VCICW.US,D,20250924,000000,1.55,1.6,1.53,1.565,113432,0
+VCICW.US,D,20250925,000000,1.5518,1.57,1.55,1.56,55492,0
+VCICW.US,D,20250926,000000,1.57,1.579,1.55,1.579,6909,0
+VCICW.US,D,20250929,000000,1.57,1.61,1.52,1.6,76200,0
+VCICW.US,D,20250930,000000,1.655,1.655,1.545,1.6,7216,0
+VCICW.US,D,20251001,000000,1.61,1.61,1.55,1.58,14873,0
+VCICW.US,D,20251002,000000,1.5735,1.6,1.5735,1.58,6277,0
+VCICW.US,D,20251003,000000,1.65,1.7,1.59,1.7,62904,0
+VCICW.US,D,20251006,000000,1.7,1.85,1.7,1.75,111545,0
+VCICW.US,D,20251007,000000,1.84,1.85,1.76,1.8,169361,0
+VCICW.US,D,20251008,000000,1.81,1.9,1.7703,1.8069,111377,0
+VCICW.US,D,20251009,000000,1.85,1.95,1.85,1.91,411351,0
+VCICW.US,D,20251010,000000,1.95,1.95,1.86,1.87,86443,0
+VCICW.US,D,20251013,000000,1.9,1.925,1.9,1.9001,27833,0
+VCICW.US,D,20251014,000000,1.95,1.95,1.82,1.9,37842,0
+VCICW.US,D,20251015,000000,1.94,1.98,1.9,1.9301,11676,0
+VCICW.US,D,20251016,000000,1.93,1.96,1.9,1.9,124212,0
+VCICW.US,D,20251017,000000,1.9,1.99,1.9,1.9,105097,0
+VCICW.US,D,20251020,000000,1.95,2.1,1.95,2.05,23098,0
+VCICW.US,D,20251021,000000,2.01,2.1,1.95,2.01,13419,0
+VCICW.US,D,20251022,000000,2,2,1.9,1.91,20237,0
+VCICW.US,D,20251023,000000,2,2,2,2,3918,0
+VCICW.US,D,20251024,000000,1.96,1.9601,1.96,1.96,2142,0
+VCICW.US,D,20251027,000000,1.92,1.92,1.9,1.9,1067,0
+VCICW.US,D,20251028,000000,1.91,2,1.91,2,140515,0
+VCICW.US,D,20251030,000000,1.85,1.94,1.85,1.94,2919,0
+VCICW.US,D,20251031,000000,1.91,1.95,1.91,1.95,1208,0
+VCICW.US,D,20251103,000000,1.83,1.8301,1.66,1.8,103837,0
+VCICW.US,D,20251105,000000,1.75,1.81,1.75,1.75,13575,0
+VCICW.US,D,20251107,000000,1.533,1.7,1.533,1.7,1800,0
+VCICW.US,D,20251110,000000,1.87,1.87,1.87,1.87,239,0
+VCICW.US,D,20251111,000000,1.99,2,1.95,2,516902,0
+VCICW.US,D,20251113,000000,2,2,1.9,1.933,152945,0
+VCICW.US,D,20251114,000000,2,2,2,2,347027,0
+VCICW.US,D,20251117,000000,1.8,1.8,1.75,1.75,8071,0
+VCICW.US,D,20251118,000000,1.3,1.83,1.3,1.77,30220,0
+VCICW.US,D,20251119,000000,1.77,1.77,1.77,1.77,511,0
+VCICW.US,D,20251120,000000,1.59,1.59,1.5,1.5,3072,0
+VCICW.US,D,20251121,000000,1.635,1.635,1.48,1.48,24191,0
+VCICW.US,D,20251126,000000,1.6,1.6,1.54,1.6,6783,0
+VCICW.US,D,20251201,000000,1.65,1.71,1.59,1.59,2571,0
+VCICW.US,D,20251202,000000,1.66,1.66,1.5,1.5,32845,0
+VCICW.US,D,20251204,000000,1.4,1.51,1.4,1.51,8474,0
+VCICW.US,D,20251205,000000,1.51,1.51,1.4965,1.51,1604,0
+VCICW.US,D,20251209,000000,1.5,1.51,1.5,1.51,10985,0
+VCICW.US,D,20251212,000000,1.51,1.51,1.51,1.51,5221,0
+VCICW.US,D,20251215,000000,1.6,1.96,1.6,1.61,4627,0
+VCICW.US,D,20251223,000000,1.5,1.65,1.36,1.65,20517,0
+VCICW.US,D,20251224,000000,1.5,1.87,1.5,1.85,6053,0
+VCICW.US,D,20251226,000000,1.55,2,1.55,1.78,17660,0
+VCICW.US,D,20251229,000000,1.7,1.93,1.7,1.71,7068,0
+VCICW.US,D,20251230,000000,1.62,1.75,1.62,1.75,9460,0
+VCICW.US,D,20251231,000000,1.55,1.85,1.41,1.8,18692,0
+VCICW.US,D,20260102,000000,1.81,1.85,1.7,1.7,9703,0
+VCICW.US,D,20260105,000000,1.51,1.51,1.51,1.51,5067,0
+VCICW.US,D,20260106,000000,1.49,1.55,1.47,1.54,9909,0
+VCICW.US,D,20260107,000000,1.5,1.6,1.44,1.6,11021,0
+VCICW.US,D,20260108,000000,1.7,1.7,1.49,1.49,4876,0
+VCICW.US,D,20260109,000000,1.65,1.65,1.62,1.62,2870,0
+VCICW.US,D,20260112,000000,1.6,1.6,1.6,1.6,4922,0
+VCICW.US,D,20260114,000000,1.6,1.8,1.6,1.8,125040,0
+VCICW.US,D,20260115,000000,1.65,1.7,1.65,1.7,61154,0
+VCICW.US,D,20260116,000000,1.78,1.79,1.69,1.69,11566,0
+VCICW.US,D,20260120,000000,1.8,2.1,1.61,1.85,34086,0
+VCICW.US,D,20260121,000000,1.95,1.95,1.8257,1.95,7186,0
+VCICW.US,D,20260122,000000,1.95,2.3,1.82,1.82,24497,0
+VCICW.US,D,20260127,000000,2,2,1.76,2,2910,0
+VCICW.US,D,20260128,000000,2,2.25,1.76,2.03,13158,0
+VCICW.US,D,20260129,000000,2.61,2.61,1.7,2,22154,0
+VCICW.US,D,20260130,000000,1.92,2.09,1.9,1.9,6311,0
+VCICW.US,D,20260202,000000,1.93,2.23,1.84,2.02,9901,0
+VCICW.US,D,20260203,000000,2,2.09,1.55,1.76,16122,0
+VCICW.US,D,20260204,000000,1.98,1.98,1.5,1.61,8824,0
+VCICW.US,D,20260205,000000,1.75,2,1.61,1.61,10892,0
+VCICW.US,D,20260206,000000,1.84,1.84,1,1.6,14114,0
+VCICW.US,D,20260209,000000,1.5,2,1.5,1.6,22983,0
+VCICW.US,D,20260210,000000,1.9,1.9,1.6,1.6,13132,0
+VCICW.US,D,20260211,000000,1.69,1.73,1.35,1.35,12435,0
+VCICW.US,D,20260212,000000,1.5,1.72,1.4001,1.44,9427,0
+VCICW.US,D,20260213,000000,1.58,1.7,1.3,1.57,16715,0
+VCICW.US,D,20260217,000000,1.73,1.85,1.49,1.72,11189,0
+VCICW.US,D,20260218,000000,1.5,1.5,1.25,1.25,2275,0

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

@@ -0,0 +1,949 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEEA.US,D,20210507,000000,9.8499,9.8499,9.8499,9.8499,210,0
+VEEA.US,D,20210511,000000,9.81,9.85,9.8,9.85,6754,0
+VEEA.US,D,20210512,000000,9.81,9.81,9.7,9.8,14311,0
+VEEA.US,D,20210513,000000,9.8,9.8,9.78,9.78,4162,0
+VEEA.US,D,20210514,000000,9.78,9.81,9.75,9.75,13100,0
+VEEA.US,D,20210517,000000,9.75,9.75,9.73,9.73,26539,0
+VEEA.US,D,20210518,000000,9.81,10,9.71,9.9,18114,0
+VEEA.US,D,20210520,000000,9.85,9.85,9.85,9.85,2513,0
+VEEA.US,D,20210526,000000,9.84,9.9,9.825,9.85,16257,0
+VEEA.US,D,20210528,000000,9.85,9.85,9.85,9.85,5178,0
+VEEA.US,D,20210601,000000,9.85,9.85,9.85,9.85,5580,0
+VEEA.US,D,20210602,000000,9.95,9.95,9.95,9.95,636,0
+VEEA.US,D,20210603,000000,9.77,9.8,9.71,9.71,9229,0
+VEEA.US,D,20210608,000000,9.745,9.745,9.7,9.71,2760,0
+VEEA.US,D,20210609,000000,9.7418,9.745,9.71,9.71,63065,0
+VEEA.US,D,20210614,000000,9.8,9.95,9.72,9.95,15546,0
+VEEA.US,D,20210615,000000,9.84,9.84,9.78,9.78,14760,0
+VEEA.US,D,20210616,000000,9.8,9.8,9.78,9.78,1130,0
+VEEA.US,D,20210621,000000,9.78,9.78,9.7,9.7,13873,0
+VEEA.US,D,20210622,000000,9.71,9.725,9.7,9.7,11671,0
+VEEA.US,D,20210623,000000,9.73,9.73,9.7,9.73,5843,0
+VEEA.US,D,20210628,000000,9.75,9.75,9.75,9.75,498,0
+VEEA.US,D,20210629,000000,9.75,9.75,9.71,9.71,61619,0
+VEEA.US,D,20210630,000000,9.725,9.765,9.7,9.71,69605,0
+VEEA.US,D,20210701,000000,9.73,9.76,9.7,9.735,78420,0
+VEEA.US,D,20210702,000000,9.75,9.77,9.75,9.77,1179,0
+VEEA.US,D,20210706,000000,9.7,9.75,9.7,9.7,67114,0
+VEEA.US,D,20210707,000000,9.65,9.76,9.65,9.76,11269,0
+VEEA.US,D,20210708,000000,9.75,9.785,9.75,9.785,17916,0
+VEEA.US,D,20210709,000000,9.77,9.77,9.77,9.77,1035,0
+VEEA.US,D,20210712,000000,9.77,9.9,9.76,9.9,12391,0
+VEEA.US,D,20210713,000000,9.89,9.89,9.76,9.77,1790,0
+VEEA.US,D,20210714,000000,9.78,9.78,9.73,9.73,326,0
+VEEA.US,D,20210715,000000,9.7306,9.7306,9.7306,9.7306,500,0
+VEEA.US,D,20210716,000000,9.71,9.73,9.71,9.71,6649,0
+VEEA.US,D,20210721,000000,9.73,9.735,9.65,9.68,500636,0
+VEEA.US,D,20210722,000000,9.73,9.73,9.68,9.68,2045,0
+VEEA.US,D,20210723,000000,9.7,9.77,9.66,9.77,9585,0
+VEEA.US,D,20210726,000000,9.74,9.75,9.74,9.75,5418,0
+VEEA.US,D,20210727,000000,9.73,9.75,9.73,9.75,764,0
+VEEA.US,D,20210728,000000,9.71,9.71,9.71,9.71,272,0
+VEEA.US,D,20210730,000000,9.7499,9.7499,9.7499,9.7499,532,0
+VEEA.US,D,20210802,000000,9.7182,9.7182,9.7182,9.7182,512,0
+VEEA.US,D,20210806,000000,9.682,9.682,9.682,9.682,309,0
+VEEA.US,D,20210809,000000,9.65,9.65,9.65,9.65,136,0
+VEEA.US,D,20210810,000000,9.65,9.65,9.65,9.65,11575,0
+VEEA.US,D,20210812,000000,9.6757,9.6757,9.6757,9.6757,214,0
+VEEA.US,D,20210819,000000,9.67,9.67,9.67,9.67,3166,0
+VEEA.US,D,20210820,000000,9.75,9.75,9.75,9.75,206,0
+VEEA.US,D,20210901,000000,9.7,9.71,9.7,9.71,1043,0
+VEEA.US,D,20210902,000000,9.7,9.7,9.636,9.66,9824,0
+VEEA.US,D,20210903,000000,9.71,9.74,9.71,9.74,4269,0
+VEEA.US,D,20210914,000000,9.73,9.73,9.73,9.73,183,0
+VEEA.US,D,20210915,000000,9.72,9.73,9.72,9.72,3802,0
+VEEA.US,D,20210916,000000,9.7,9.73,9.7,9.73,1572,0
+VEEA.US,D,20210920,000000,9.7,9.7,9.7,9.7,100,0
+VEEA.US,D,20210929,000000,9.68,9.69,9.67,9.67,46287,0
+VEEA.US,D,20211001,000000,9.67,9.75,9.67,9.69,2101,0
+VEEA.US,D,20211004,000000,9.74,9.75,9.68,9.75,2687,0
+VEEA.US,D,20211006,000000,9.7,9.725,9.7,9.725,20352,0
+VEEA.US,D,20211007,000000,9.73,9.73,9.73,9.73,1006,0
+VEEA.US,D,20211011,000000,9.73,9.74,9.73,9.74,38934,0
+VEEA.US,D,20211014,000000,9.75,9.75,9.75,9.75,102,0
+VEEA.US,D,20211015,000000,9.69,9.74,9.69,9.74,1024,0
+VEEA.US,D,20211021,000000,9.74,9.75,9.69,9.69,1033,0
+VEEA.US,D,20211026,000000,9.73,9.73,9.725,9.73,31707,0
+VEEA.US,D,20211027,000000,9.72,9.72,9.72,9.72,572,0
+VEEA.US,D,20211028,000000,9.7301,9.7301,9.71,9.71,1100,0
+VEEA.US,D,20211103,000000,9.7,9.73,9.7,9.73,49741,0
+VEEA.US,D,20211104,000000,9.73,9.73,9.73,9.73,148700,0
+VEEA.US,D,20211105,000000,9.73,9.73,9.72,9.72,2772,0
+VEEA.US,D,20211108,000000,9.7101,9.73,9.71,9.71,2941,0
+VEEA.US,D,20211109,000000,9.72,9.72,9.72,9.72,108,0
+VEEA.US,D,20211110,000000,9.71,9.73,9.71,9.73,900,0
+VEEA.US,D,20211116,000000,9.7,9.75,9.7,9.75,29468,0
+VEEA.US,D,20211118,000000,9.72,9.73,9.72,9.73,592267,0
+VEEA.US,D,20211119,000000,9.73,9.73,9.7101,9.73,6251,0
+VEEA.US,D,20211122,000000,9.75,9.75,9.75,9.75,209170,0
+VEEA.US,D,20211123,000000,9.75,9.76,9.75,9.76,5672,0
+VEEA.US,D,20211126,000000,9.76,9.76,9.76,9.76,104,0
+VEEA.US,D,20211130,000000,9.7,9.7,9.7,9.7,423,0
+VEEA.US,D,20211201,000000,9.76,9.76,9.71,9.73,28550,0
+VEEA.US,D,20211202,000000,9.73,9.735,9.73,9.735,1118,0
+VEEA.US,D,20211207,000000,9.71,9.76,9.71,9.73,9150,0
+VEEA.US,D,20211208,000000,9.73,9.73,9.73,9.73,1105,0
+VEEA.US,D,20211209,000000,9.75,9.76,9.75,9.76,2166,0
+VEEA.US,D,20211213,000000,9.73,9.7481,9.73,9.73,1364,0
+VEEA.US,D,20211214,000000,9.72,9.73,9.72,9.73,14763,0
+VEEA.US,D,20211215,000000,9.72,9.7204,9.715,9.72,63537,0
+VEEA.US,D,20211216,000000,9.73,9.73,9.725,9.725,31436,0
+VEEA.US,D,20211217,000000,9.725,9.7299,9.72,9.72,1397,0
+VEEA.US,D,20211222,000000,9.73,9.73,9.73,9.73,72024,0
+VEEA.US,D,20211223,000000,9.7,9.7,9.7,9.7,397,0
+VEEA.US,D,20211227,000000,9.7,9.7,9.7,9.7,58461,0
+VEEA.US,D,20211228,000000,9.7,9.7,9.7,9.7,136,0
+VEEA.US,D,20211230,000000,9.73,9.73,9.73,9.73,165,0
+VEEA.US,D,20220104,000000,9.72,9.725,9.72,9.72,41714,0
+VEEA.US,D,20220105,000000,9.72,9.73,9.72,9.72,15110,0
+VEEA.US,D,20220106,000000,9.72,9.72,9.71,9.71,5262,0
+VEEA.US,D,20220112,000000,9.73,9.73,9.73,9.73,4561,0
+VEEA.US,D,20220113,000000,9.7,9.72,9.7,9.72,1306,0
+VEEA.US,D,20220114,000000,9.72,9.7299,9.71,9.71,27091,0
+VEEA.US,D,20220118,000000,9.7,9.7049,9.7,9.7,47799,0
+VEEA.US,D,20220119,000000,9.73,9.73,9.73,9.73,410,0
+VEEA.US,D,20220124,000000,9.7,9.7,9.7,9.7,48063,0
+VEEA.US,D,20220125,000000,9.7,9.7,9.68,9.68,15248,0
+VEEA.US,D,20220126,000000,9.7,9.7,9.67,9.67,16469,0
+VEEA.US,D,20220127,000000,9.69,9.69,9.66,9.68,67828,0
+VEEA.US,D,20220128,000000,9.68,9.685,9.66,9.68,30324,0
+VEEA.US,D,20220131,000000,9.67,9.685,9.66,9.685,11300,0
+VEEA.US,D,20220201,000000,9.66,9.7,9.66,9.69,25931,0
+VEEA.US,D,20220202,000000,9.6784,9.7,9.6784,9.7,14258,0
+VEEA.US,D,20220203,000000,9.66,9.71,9.66,9.71,12343,0
+VEEA.US,D,20220204,000000,9.71,9.71,9.66,9.71,9896,0
+VEEA.US,D,20220207,000000,9.71,9.71,9.7,9.7,3203,0
+VEEA.US,D,20220209,000000,9.7,9.71,9.7,9.71,3100,0
+VEEA.US,D,20220210,000000,9.71,9.72,9.71,9.72,362609,0
+VEEA.US,D,20220214,000000,9.69,9.72,9.69,9.71,153265,0
+VEEA.US,D,20220216,000000,9.7,9.7,9.7,9.7,314,0
+VEEA.US,D,20220217,000000,9.7001,9.7001,9.7001,9.7001,350,0
+VEEA.US,D,20220218,000000,9.72,9.72,9.72,9.72,200,0
+VEEA.US,D,20220222,000000,9.68,9.7,9.68,9.7,475,0
+VEEA.US,D,20220223,000000,9.71,9.71,9.69,9.69,13276,0
+VEEA.US,D,20220224,000000,9.7,9.71,9.7,9.71,431502,0
+VEEA.US,D,20220225,000000,9.71,9.72,9.71,9.72,6965,0
+VEEA.US,D,20220301,000000,9.71,9.72,9.705,9.72,10906,0
+VEEA.US,D,20220302,000000,9.72,9.73,9.7,9.72,306500,0
+VEEA.US,D,20220303,000000,9.71,9.73,9.71,9.72,2423,0
+VEEA.US,D,20220304,000000,9.73,9.73,9.72,9.73,7301,0
+VEEA.US,D,20220307,000000,9.71,9.73,9.71,9.72,31998,0
+VEEA.US,D,20220308,000000,9.72,9.73,9.72,9.73,200502,0
+VEEA.US,D,20220309,000000,9.73,9.73,9.73,9.73,13046,0
+VEEA.US,D,20220311,000000,9.73,9.73,9.7219,9.73,212814,0
+VEEA.US,D,20220314,000000,9.73,9.73,9.73,9.73,120,0
+VEEA.US,D,20220315,000000,9.7203,9.7203,9.7203,9.7203,150,0
+VEEA.US,D,20220317,000000,9.74,9.744,9.735,9.74,36350,0
+VEEA.US,D,20220318,000000,9.75,9.75,9.75,9.75,9114,0
+VEEA.US,D,20220321,000000,9.75,9.75,9.75,9.75,7700,0
+VEEA.US,D,20220322,000000,9.75,9.75,9.75,9.75,275000,0
+VEEA.US,D,20220323,000000,9.74,9.74,9.74,9.74,200,0
+VEEA.US,D,20220324,000000,9.75,9.75,9.75,9.75,25000,0
+VEEA.US,D,20220325,000000,9.75,9.755,9.74,9.75,26327,0
+VEEA.US,D,20220328,000000,9.75,9.75,9.75,9.75,400,0
+VEEA.US,D,20220329,000000,9.75,9.75,9.75,9.75,921,0
+VEEA.US,D,20220331,000000,9.76,9.78,9.76,9.77,122275,0
+VEEA.US,D,20220401,000000,9.77,9.77,9.76,9.76,3201,0
+VEEA.US,D,20220404,000000,9.78,9.78,9.77,9.77,442,0
+VEEA.US,D,20220405,000000,9.78,9.78,9.78,9.78,4901,0
+VEEA.US,D,20220406,000000,9.76,9.78,9.76,9.76,2302,0
+VEEA.US,D,20220407,000000,9.77,9.8,9.77,9.785,904821,0
+VEEA.US,D,20220408,000000,9.79,9.79,9.78,9.79,86658,0
+VEEA.US,D,20220411,000000,9.795,9.795,9.79,9.79,2550,0
+VEEA.US,D,20220412,000000,9.79,9.8,9.79,9.8,201226,0
+VEEA.US,D,20220413,000000,9.79,9.805,9.78,9.8,58141,0
+VEEA.US,D,20220414,000000,9.8,9.8,9.79,9.795,67948,0
+VEEA.US,D,20220419,000000,9.79,9.8,9.79,9.8,81566,0
+VEEA.US,D,20220420,000000,9.81,9.815,9.799,9.81,60472,0
+VEEA.US,D,20220421,000000,9.83,9.83,9.81,9.82,32750,0
+VEEA.US,D,20220422,000000,10.3,10.3,9.81,9.81,12404,0
+VEEA.US,D,20220425,000000,9.81,9.83,9.81,9.83,24545,0
+VEEA.US,D,20220426,000000,9.81,9.81,9.81,9.81,700,0
+VEEA.US,D,20220427,000000,9.82,9.82,9.8,9.8,62440,0
+VEEA.US,D,20220428,000000,9.81,9.81,9.81,9.81,948,0
+VEEA.US,D,20220429,000000,9.82,9.82,9.8,9.8,432649,0
+VEEA.US,D,20220502,000000,9.82,9.82,9.81,9.81,10600,0
+VEEA.US,D,20220503,000000,9.81,9.81,9.81,9.81,985,0
+VEEA.US,D,20220505,000000,9.81,9.81,9.8021,9.8021,10383,0
+VEEA.US,D,20220506,000000,9.81,9.81,9.81,9.81,10121,0
+VEEA.US,D,20220509,000000,9.8,9.81,9.78,9.78,10790,0
+VEEA.US,D,20220510,000000,9.78,9.78,9.78,9.78,54601,0
+VEEA.US,D,20220511,000000,9.79,9.79,9.75,9.76,98583,0
+VEEA.US,D,20220512,000000,9.76,9.78,9.75,9.78,11946,0
+VEEA.US,D,20220513,000000,9.765,9.78,9.75,9.78,1626,0
+VEEA.US,D,20220516,000000,9.76,9.78,9.76,9.78,53805,0
+VEEA.US,D,20220524,000000,9.75,9.75,9.75,9.75,7458,0
+VEEA.US,D,20220601,000000,9.765,9.765,9.75,9.75,185539,0
+VEEA.US,D,20220602,000000,9.77,9.78,9.77,9.78,12557,0
+VEEA.US,D,20220603,000000,9.78,9.78,9.78,9.78,115,0
+VEEA.US,D,20220607,000000,9.79,9.79,9.79,9.79,128,0
+VEEA.US,D,20220608,000000,9.79,9.79,9.78,9.79,45424,0
+VEEA.US,D,20220609,000000,9.8,9.8,9.79,9.8,1144595,0
+VEEA.US,D,20220610,000000,9.8,9.81,9.8,9.81,1118,0
+VEEA.US,D,20220613,000000,9.8,9.8,9.78,9.78,10243,0
+VEEA.US,D,20220614,000000,9.79,9.8,9.785,9.785,19124,0
+VEEA.US,D,20220615,000000,9.81,10.3,9.79,9.79,4354,0
+VEEA.US,D,20220616,000000,9.81,10.24,9.78,9.79,32093,0
+VEEA.US,D,20220617,000000,9.78,9.78,9.78,9.78,271,0
+VEEA.US,D,20220621,000000,9.78,9.78,9.76,9.76,30601,0
+VEEA.US,D,20220622,000000,9.78,9.8,9.78,9.8,458,0
+VEEA.US,D,20220623,000000,9.8,9.8,9.8,9.8,272,0
+VEEA.US,D,20220624,000000,9.79,9.79,9.79,9.79,100,0
+VEEA.US,D,20220627,000000,9.78,9.79,9.78,9.78,122277,0
+VEEA.US,D,20220628,000000,9.79,9.79,9.78,9.78,79244,0
+VEEA.US,D,20220630,000000,9.79,9.8,9.79,9.8,2024,0
+VEEA.US,D,20220701,000000,9.79,9.8,9.79,9.8,19490,0
+VEEA.US,D,20220705,000000,9.79,9.8,9.79,9.79,759988,0
+VEEA.US,D,20220706,000000,9.79,9.79,9.79,9.79,10563,0
+VEEA.US,D,20220707,000000,9.79,9.81,9.79,9.81,3571,0
+VEEA.US,D,20220708,000000,9.81,9.81,9.81,9.81,1946,0
+VEEA.US,D,20220711,000000,9.79,9.8,9.79,9.8,1517,0
+VEEA.US,D,20220718,000000,9.81,9.81,9.81,9.81,5862,0
+VEEA.US,D,20220719,000000,9.82,9.82,9.82,9.82,37154,0
+VEEA.US,D,20220720,000000,9.81,9.81,9.81,9.81,293,0
+VEEA.US,D,20220722,000000,9.82,9.82,9.82,9.82,5049,0
+VEEA.US,D,20220725,000000,9.825,9.825,9.82,9.82,1268,0
+VEEA.US,D,20220726,000000,9.83,9.83,9.825,9.825,7257,0
+VEEA.US,D,20220727,000000,9.83,9.83,9.83,9.83,116,0
+VEEA.US,D,20220728,000000,9.83,9.83,9.83,9.83,3819,0
+VEEA.US,D,20220729,000000,10.23,10.23,9.84,9.84,14401,0
+VEEA.US,D,20220801,000000,9.84,9.84,9.835,9.84,40442,0
+VEEA.US,D,20220802,000000,10.23,10.25,9.86,9.86,505,0
+VEEA.US,D,20220803,000000,9.83,9.85,9.82,9.85,9450,0
+VEEA.US,D,20220804,000000,9.84,9.84,9.84,9.84,6578,0
+VEEA.US,D,20220805,000000,9.83,9.87,9.83,9.87,142807,0
+VEEA.US,D,20220808,000000,9.85,9.85,9.85,9.85,167,0
+VEEA.US,D,20220809,000000,9.85,9.85,9.85,9.85,23888,0
+VEEA.US,D,20220810,000000,9.87,9.87,9.84,9.87,453,0
+VEEA.US,D,20220811,000000,9.87,9.87,9.86,9.86,1560,0
+VEEA.US,D,20220815,000000,9.84,9.84,9.84,9.84,224,0
+VEEA.US,D,20220816,000000,9.85,9.87,9.85,9.86,2572,0
+VEEA.US,D,20220817,000000,9.86,9.86,9.85,9.86,103912,0
+VEEA.US,D,20220818,000000,9.845,9.845,9.845,9.845,100002,0
+VEEA.US,D,20220822,000000,9.87,9.87,9.87,9.87,165,0
+VEEA.US,D,20220823,000000,9.87,9.87,9.87,9.87,103,0
+VEEA.US,D,20220824,000000,9.84,9.87,9.84,9.85,27744,0
+VEEA.US,D,20220826,000000,9.84,9.86,9.84,9.86,13578,0
+VEEA.US,D,20220829,000000,9.87,9.87,9.87,9.87,2390,0
+VEEA.US,D,20220901,000000,9.95,9.95,9.92,9.95,2002,0
+VEEA.US,D,20220902,000000,9.87,9.87,9.86,9.87,2620,0
+VEEA.US,D,20220906,000000,9.88,9.88,9.88,9.88,4902,0
+VEEA.US,D,20220908,000000,9.88,9.88,9.88,9.88,77210,0
+VEEA.US,D,20220909,000000,9.88,9.9,9.88,9.9,150201,0
+VEEA.US,D,20220913,000000,9.895,9.895,9.88,9.88,100100,0
+VEEA.US,D,20220915,000000,9.89,9.895,9.89,9.89,1500,0
+VEEA.US,D,20220919,000000,9.88,9.89,9.87,9.88,140855,0
+VEEA.US,D,20220921,000000,9.8872,9.9,9.88,9.9,71392,0
+VEEA.US,D,20220922,000000,9.89,9.8927,9.89,9.8927,59655,0
+VEEA.US,D,20220923,000000,9.91,9.93,9.89,9.92,52296,0
+VEEA.US,D,20220926,000000,9.9,9.91,9.89,9.9,228604,0
+VEEA.US,D,20220927,000000,9.9014,9.905,9.9,9.905,3280,0
+VEEA.US,D,20220928,000000,9.905,9.905,9.89,9.8975,16455,0
+VEEA.US,D,20220929,000000,9.91,9.919,9.9,9.91,244979,0
+VEEA.US,D,20220930,000000,9.91,9.9154,9.91,9.91,285770,0
+VEEA.US,D,20221003,000000,9.91,9.92,9.91,9.92,30500,0
+VEEA.US,D,20221004,000000,9.915,9.92,9.915,9.92,3100,0
+VEEA.US,D,20221005,000000,9.92,9.92,9.9,9.92,120152,0
+VEEA.US,D,20221006,000000,9.92,9.92,9.915,9.915,11400,0
+VEEA.US,D,20221007,000000,9.92,9.92,9.915,9.92,28291,0
+VEEA.US,D,20221011,000000,9.92,9.92,9.92,9.92,18200,0
+VEEA.US,D,20221013,000000,9.91,9.915,9.91,9.915,1500,0
+VEEA.US,D,20221014,000000,9.9193,9.92,9.91,9.915,99912,0
+VEEA.US,D,20221017,000000,9.92,9.925,9.9193,9.925,122386,0
+VEEA.US,D,20221020,000000,9.93,9.94,9.92,9.94,71966,0
+VEEA.US,D,20221021,000000,9.94,9.95,9.94,9.94,40574,0
+VEEA.US,D,20221026,000000,9.94,9.95,9.93,9.95,112692,0
+VEEA.US,D,20221027,000000,9.95,9.95,9.95,9.95,7594,0
+VEEA.US,D,20221028,000000,9.955,9.955,9.95,9.95,1801,0
+VEEA.US,D,20221101,000000,9.97,9.97,9.96,9.9601,60320,0
+VEEA.US,D,20221102,000000,9.97,9.97,9.97,9.97,502,0
+VEEA.US,D,20221103,000000,9.97,9.98,9.96,9.97,74559,0
+VEEA.US,D,20221104,000000,9.975,9.975,9.97,9.975,3900,0
+VEEA.US,D,20221107,000000,9.97,9.975,9.97,9.975,200,0
+VEEA.US,D,20221109,000000,9.97,9.97,9.97,9.97,100,0
+VEEA.US,D,20221110,000000,9.9793,9.99,9.9793,9.99,16800,0
+VEEA.US,D,20221111,000000,9.98,9.98,9.98,9.98,200,0
+VEEA.US,D,20221114,000000,9.98,9.983,9.98,9.983,26291,0
+VEEA.US,D,20221115,000000,9.99,9.99,9.99,9.99,216,0
+VEEA.US,D,20221117,000000,9.99,9.99,9.99,9.99,220,0
+VEEA.US,D,20221118,000000,9.99,10,9.99,10,8363,0
+VEEA.US,D,20221121,000000,9.99,9.99,9.99,9.99,843789,0
+VEEA.US,D,20221122,000000,10,10,10,10,8632,0
+VEEA.US,D,20221123,000000,10.01,10.01,10.0037,10.01,7903,0
+VEEA.US,D,20221128,000000,10.01,10.02,10.01,10.01,676236,0
+VEEA.US,D,20221129,000000,10.01,10.02,10.01,10.02,811027,0
+VEEA.US,D,20221130,000000,10.01,10.01,10.01,10.01,1300,0
+VEEA.US,D,20221201,000000,10.01,10.01,10.01,10.01,3033,0
+VEEA.US,D,20221202,000000,10.015,10.04,10.015,10.04,14578,0
+VEEA.US,D,20221205,000000,10.03,10.03,10.03,10.03,207,0
+VEEA.US,D,20221206,000000,10.03,10.03,10.03,10.03,305,0
+VEEA.US,D,20221207,000000,10.04,10.04,10.03,10.03,135515,0
+VEEA.US,D,20221208,000000,10.04,10.06,10.03,10.03,626,0
+VEEA.US,D,20221209,000000,10.04,10.06,10.04,10.04,77845,0
+VEEA.US,D,20221212,000000,10.05,10.05,10.05,10.05,126,0
+VEEA.US,D,20221213,000000,10.05,10.06,10.05,10.06,599,0
+VEEA.US,D,20221214,000000,10.05,10.06,10.05,10.06,438,0
+VEEA.US,D,20221215,000000,10.05,10.055,10.05,10.055,207,0
+VEEA.US,D,20221216,000000,10.045,10.06,10.045,10.055,91084,0
+VEEA.US,D,20221219,000000,10.05,10.055,10.05,10.05,1232,0
+VEEA.US,D,20221220,000000,10.07,10.08,10.05,10.06,19074,0
+VEEA.US,D,20221221,000000,10.06,10.06,10.06,10.06,558,0
+VEEA.US,D,20221222,000000,10.08,10.08,10.06,10.07,14123,0
+VEEA.US,D,20221223,000000,10.07,10.08,10.07,10.07,327328,0
+VEEA.US,D,20221227,000000,10.07,10.1,10.0625,10.1,89392,0
+VEEA.US,D,20221228,000000,10.08,10.08,10.075,10.08,2150,0
+VEEA.US,D,20221229,000000,10.09,10.105,10.07,10.08,362293,0
+VEEA.US,D,20221230,000000,10.08,10.09,10.08,10.08,81985,0
+VEEA.US,D,20230103,000000,10.07,10.095,10.07,10.08,2862,0
+VEEA.US,D,20230104,000000,10.11,10.11,10.078,10.08,716,0
+VEEA.US,D,20230105,000000,10.09,10.11,10.09,10.11,3019040,0
+VEEA.US,D,20230106,000000,10.12,10.12,10.11,10.1101,7321,0
+VEEA.US,D,20230109,000000,10.12,10.12,10.12,10.12,100707,0
+VEEA.US,D,20230110,000000,10.13,10.13,10.12,10.12,110500,0
+VEEA.US,D,20230111,000000,10.12,10.125,10.12,10.125,1503,0
+VEEA.US,D,20230112,000000,10.125,10.125,10.12,10.125,2200,0
+VEEA.US,D,20230113,000000,10.12,10.12,10.12,10.12,700,0
+VEEA.US,D,20230117,000000,10.13,10.13,10.13,10.13,19300,0
+VEEA.US,D,20230118,000000,10.13,10.14,10.13,10.14,70486,0
+VEEA.US,D,20230119,000000,10.135,10.14,10.13,10.135,12076,0
+VEEA.US,D,20230120,000000,10.13,10.13,10.13,10.13,1700,0
+VEEA.US,D,20230123,000000,10.1307,10.17,10.13,10.14,1974135,0
+VEEA.US,D,20230124,000000,10.14,10.15,10.14,10.15,369378,0
+VEEA.US,D,20230125,000000,10.14,10.14,10.14,10.14,290,0
+VEEA.US,D,20230130,000000,10.15,10.15,10.15,10.15,861,0
+VEEA.US,D,20230131,000000,10.155,10.155,10.155,10.155,1405111,0
+VEEA.US,D,20230201,000000,10.155,10.155,10.15,10.15,9126,0
+VEEA.US,D,20230203,000000,10.18,10.65,10.15,10.15,766198,0
+VEEA.US,D,20230207,000000,10.15,10.16,10.15,10.16,7384,0
+VEEA.US,D,20230208,000000,10.17,10.19,10.17,10.17,1038,0
+VEEA.US,D,20230209,000000,10.16,10.16,10.16,10.16,12538,0
+VEEA.US,D,20230210,000000,10.16,10.17,10.15,10.17,706089,0
+VEEA.US,D,20230215,000000,10.17,10.18,10.17,10.17,15583,0
+VEEA.US,D,20230216,000000,10.2,10.2,10.18,10.2,13040,0
+VEEA.US,D,20230222,000000,10.18,10.18,10.18,10.18,200139,0
+VEEA.US,D,20230223,000000,10.19,10.19,10.19,10.19,324,0
+VEEA.US,D,20230224,000000,10.21,10.22,10.19,10.19,2064,0
+VEEA.US,D,20230227,000000,10.19,10.55,10.19,10.23,191515,0
+VEEA.US,D,20230228,000000,10.22,10.23,10.22,10.225,82644,0
+VEEA.US,D,20230301,000000,10.2,10.21,10.2,10.21,201193,0
+VEEA.US,D,20230302,000000,10.22,10.23,10.21,10.21,116255,0
+VEEA.US,D,20230303,000000,10.22,10.22,10.2,10.21,133173,0
+VEEA.US,D,20230306,000000,10.23,10.23,10.21,10.225,45495,0
+VEEA.US,D,20230307,000000,10.23,10.23,10.215,10.22,82995,0
+VEEA.US,D,20230308,000000,10.23,10.23,10.21,10.21,41347,0
+VEEA.US,D,20230309,000000,10.21,10.22,10.205,10.22,507568,0
+VEEA.US,D,20230310,000000,10.21,10.24,10.21,10.23,26294,0
+VEEA.US,D,20230313,000000,10.2361,10.2361,10.2,10.2,18889,0
+VEEA.US,D,20230314,000000,10.2,10.2,10.2,10.2,801,0
+VEEA.US,D,20230315,000000,10.21,10.24,10.21,10.2197,23798,0
+VEEA.US,D,20230316,000000,10.2,10.23,10.2,10.22,9649,0
+VEEA.US,D,20230320,000000,10.15,10.24,10.15,10.2,4502,0
+VEEA.US,D,20230322,000000,10.2401,10.29,10.24,10.29,16896,0
+VEEA.US,D,20230323,000000,10.29,10.295,10.28,10.29,1807,0
+VEEA.US,D,20230324,000000,10.2601,10.3,10.26,10.27,7859,0
+VEEA.US,D,20230327,000000,10.3,10.3,10.27,10.27,753,0
+VEEA.US,D,20230328,000000,10.3,10.34,10.3,10.34,836,0
+VEEA.US,D,20230329,000000,10.28,10.28,10.275,10.28,1243,0
+VEEA.US,D,20230330,000000,10.56,10.63,10.31,10.31,2706,0
+VEEA.US,D,20230403,000000,10.5,10.5,10.3,10.31,1183,0
+VEEA.US,D,20230404,000000,10.3,10.3,10.3,10.3,2916,0
+VEEA.US,D,20230405,000000,10.32,10.33,10.32,10.33,2669,0
+VEEA.US,D,20230406,000000,10.55,11.06,10.3,10.3,29152,0
+VEEA.US,D,20230410,000000,10.48,10.48,10.32,10.3399,1276,0
+VEEA.US,D,20230411,000000,10.48,10.48,10.28,10.28,4276,0
+VEEA.US,D,20230412,000000,10.3,10.3,10.27,10.28,513,0
+VEEA.US,D,20230414,000000,10.3,10.3,10.3,10.3,201,0
+VEEA.US,D,20230420,000000,10.5,10.5,10.33,10.33,707,0
+VEEA.US,D,20230421,000000,10.32,10.33,10.32,10.33,313,0
+VEEA.US,D,20230424,000000,10.84,10.84,10.33,10.41,1244,0
+VEEA.US,D,20230425,000000,10.33,10.39,10.33,10.39,6262,0
+VEEA.US,D,20230426,000000,10.35,10.4,10.35,10.4,272,0
+VEEA.US,D,20230427,000000,10.36,10.375,10.29,10.37,25741,0
+VEEA.US,D,20230428,000000,10.37,10.4,10.37,10.4,1109,0
+VEEA.US,D,20230501,000000,10.39,10.39,10.38,10.38,308,0
+VEEA.US,D,20230502,000000,10.36,10.37,10.36,10.37,412,0
+VEEA.US,D,20230503,000000,10.3799,10.38,10.37,10.3799,967,0
+VEEA.US,D,20230504,000000,10.38,10.38,10.35,10.356,1471,0
+VEEA.US,D,20230505,000000,10.895,10.895,10.38,10.38,4191,0
+VEEA.US,D,20230508,000000,10.36,10.365,10.35,10.35,1025,0
+VEEA.US,D,20230510,000000,10.39,10.39,10.39,10.39,269,0
+VEEA.US,D,20230511,000000,10.37,10.37,10.37,10.37,2279,0
+VEEA.US,D,20230512,000000,10.38,10.39,10.38,10.39,644,0
+VEEA.US,D,20230516,000000,10.38,10.39,10.38,10.39,4343,0
+VEEA.US,D,20230517,000000,10.37,10.41,10.37,10.41,790,0
+VEEA.US,D,20230518,000000,10.3938,10.3938,10.3938,10.3938,583,0
+VEEA.US,D,20230519,000000,10.4,10.4,10.4,10.4,1611,0
+VEEA.US,D,20230522,000000,10.4123,10.4123,10.4123,10.4123,220,0
+VEEA.US,D,20230523,000000,10.41,10.47,10.4,10.45,13414,0
+VEEA.US,D,20230524,000000,10.47,10.55,10.47,10.52,6048,0
+VEEA.US,D,20230525,000000,10.45,10.5,10.45,10.48,3658,0
+VEEA.US,D,20230531,000000,10.7,10.7,10.6,10.6,245,0
+VEEA.US,D,20230601,000000,10.69,10.69,10.69,10.69,188,0
+VEEA.US,D,20230602,000000,10.45,10.6,10.45,10.58,21446,0
+VEEA.US,D,20230605,000000,10.57,10.6,10.51,10.58,32561,0
+VEEA.US,D,20230606,000000,10.53,10.53,10.53,10.53,465,0
+VEEA.US,D,20230607,000000,10.53,10.53,10.53,10.53,11278,0
+VEEA.US,D,20230609,000000,10.57,10.57,10.52,10.57,9420,0
+VEEA.US,D,20230614,000000,10.57,10.57,10.57,10.57,782,0
+VEEA.US,D,20230615,000000,10.51,10.55,10.48,10.48,378988,0
+VEEA.US,D,20230616,000000,10.53,10.53,10.51,10.51,200713,0
+VEEA.US,D,20230620,000000,10.52,10.52,10.52,10.52,2241,0
+VEEA.US,D,20230621,000000,10.53,10.53,10.53,10.53,111,0
+VEEA.US,D,20230630,000000,10.52,10.54,10.52,10.52,107561,0
+VEEA.US,D,20230703,000000,10.51,10.53,10.5,10.53,929,0
+VEEA.US,D,20230707,000000,10.52,10.52,10.52,10.52,203,0
+VEEA.US,D,20230710,000000,10.53,10.53,10.53,10.53,163,0
+VEEA.US,D,20230711,000000,10.5299,10.5299,10.5299,10.5299,1001,0
+VEEA.US,D,20230713,000000,10.53,10.53,10.53,10.53,5108,0
+VEEA.US,D,20230717,000000,10.53,10.54,10.53,10.54,20790,0
+VEEA.US,D,20230718,000000,10.54,10.55,10.54,10.55,5911,0
+VEEA.US,D,20230719,000000,10.55,10.57,10.55,10.57,7010,0
+VEEA.US,D,20230725,000000,10.59,10.59,10.59,10.59,100,0
+VEEA.US,D,20230727,000000,10.58,10.63,10.58,10.63,26805,0
+VEEA.US,D,20230728,000000,10.63,10.63,10.63,10.63,103,0
+VEEA.US,D,20230731,000000,10.63,10.63,10.63,10.63,1081,0
+VEEA.US,D,20230801,000000,10.65,10.71,10.65,10.65,56363,0
+VEEA.US,D,20230803,000000,10.66,10.66,10.66,10.66,143,0
+VEEA.US,D,20230807,000000,10.69,10.7,10.69,10.7,2616,0
+VEEA.US,D,20230808,000000,10.6,10.71,10.6,10.65,18806,0
+VEEA.US,D,20230809,000000,10.64,10.65,10.64,10.65,19903,0
+VEEA.US,D,20230810,000000,10.65,10.65,10.65,10.65,2240,0
+VEEA.US,D,20230811,000000,10.65,10.72,10.64,10.64,292140,0
+VEEA.US,D,20230814,000000,10.72,10.72,10.67,10.67,247,0
+VEEA.US,D,20230815,000000,10.63,10.66,10.63,10.63,1540,0
+VEEA.US,D,20230816,000000,10.69,10.69,10.67,10.67,204,0
+VEEA.US,D,20230817,000000,10.69,10.69,10.64,10.65,100872,0
+VEEA.US,D,20230818,000000,10.7,10.7,10.7,10.7,103,0
+VEEA.US,D,20230821,000000,10.69,10.69,10.64,10.66,2309,0
+VEEA.US,D,20230822,000000,10.68,10.68,10.6506,10.66,36113,0
+VEEA.US,D,20230823,000000,10.69,10.69,10.69,10.69,6327,0
+VEEA.US,D,20230829,000000,10.7,10.7,10.7,10.7,336,0
+VEEA.US,D,20230830,000000,10.71,10.71,10.69,10.69,46272,0
+VEEA.US,D,20230831,000000,10.715,10.72,10.715,10.72,8134,0
+VEEA.US,D,20230901,000000,10.76,10.76,10.76,10.76,1044,0
+VEEA.US,D,20230905,000000,10.72,10.73,10.72,10.73,5241,0
+VEEA.US,D,20230906,000000,10.75,10.7595,10.75,10.7595,256,0
+VEEA.US,D,20230907,000000,10.73,10.73,10.73,10.73,479,0
+VEEA.US,D,20230908,000000,10.84,11.88,10.75,11.88,3005,0
+VEEA.US,D,20230911,000000,11.2,11.24,10.75,10.79,4137,0
+VEEA.US,D,20230912,000000,10.777,10.7794,10.7,10.7794,535,0
+VEEA.US,D,20230920,000000,10.69,10.69,10.69,10.69,173,0
+VEEA.US,D,20230921,000000,10.68,10.68,10.68,10.68,246,0
+VEEA.US,D,20230922,000000,10.6994,10.6994,10.69,10.69,480,0
+VEEA.US,D,20230925,000000,10.69,10.69,10.69,10.69,122,0
+VEEA.US,D,20230926,000000,10.63,10.63,10.63,10.63,101,0
+VEEA.US,D,20231003,000000,10.68,10.68,10.66,10.66,2102,0
+VEEA.US,D,20231004,000000,10.66,10.66,10.66,10.66,102,0
+VEEA.US,D,20231005,000000,10.67,10.68,10.67,10.68,286,0
+VEEA.US,D,20231006,000000,10.78,10.78,10.745,10.745,2000,0
+VEEA.US,D,20231009,000000,10.745,10.745,10.745,10.745,109,0
+VEEA.US,D,20231010,000000,10.72,10.72,10.72,10.72,102,0
+VEEA.US,D,20231011,000000,10.68,10.68,10.68,10.68,103,0
+VEEA.US,D,20231012,000000,10.91,10.91,10.91,10.91,107,0
+VEEA.US,D,20231013,000000,10.73,10.73,10.73,10.73,191,0
+VEEA.US,D,20231016,000000,10.75,10.75,10.72,10.75,7103,0
+VEEA.US,D,20231017,000000,10.73,10.73,10.73,10.73,102,0
+VEEA.US,D,20231023,000000,10.71,10.71,10.71,10.71,100,0
+VEEA.US,D,20231024,000000,10.72,10.72,10.72,10.72,145,0
+VEEA.US,D,20231030,000000,11.09,11.09,10.73,10.73,1505,0
+VEEA.US,D,20231031,000000,10.73,10.73,10.7,10.7,816,0
+VEEA.US,D,20231102,000000,10.7,10.7,10.6999,10.7,2090,0
+VEEA.US,D,20231103,000000,10.7,10.7,10.7,10.7,354,0
+VEEA.US,D,20231108,000000,10.78,10.79,10.78,10.79,1527,0
+VEEA.US,D,20231110,000000,10.79,10.8,10.79,10.8,2302,0
+VEEA.US,D,20231113,000000,10.81,10.81,10.81,10.81,204,0
+VEEA.US,D,20231116,000000,10.81,10.81,10.81,10.81,191,0
+VEEA.US,D,20231117,000000,10.786,10.786,10.786,10.786,903,0
+VEEA.US,D,20231121,000000,10.79,10.79,10.79,10.79,71664,0
+VEEA.US,D,20231122,000000,10.81,10.81,10.81,10.81,22715,0
+VEEA.US,D,20231124,000000,10.81,10.81,10.81,10.81,54553,0
+VEEA.US,D,20231127,000000,10.8,10.8,10.8,10.8,1313,0
+VEEA.US,D,20231128,000000,10.84,10.84,10.81,10.82,25717,0
+VEEA.US,D,20231129,000000,10.82,10.82,10.81,10.81,19477,0
+VEEA.US,D,20231130,000000,10.83,10.83,10.83,10.83,2026,0
+VEEA.US,D,20231201,000000,10.81,10.84,10.81,10.84,614,0
+VEEA.US,D,20231206,000000,10.87,10.87,10.87,10.87,179,0
+VEEA.US,D,20231207,000000,10.8814,10.8814,10.8814,10.8814,123,0
+VEEA.US,D,20231211,000000,10.8424,10.86,10.84,10.844,1234,0
+VEEA.US,D,20231212,000000,10.88,10.88,10.875,10.875,2943,0
+VEEA.US,D,20231219,000000,10.87,10.87,10.865,10.87,211256,0
+VEEA.US,D,20231220,000000,10.87,10.87,10.87,10.87,201,0
+VEEA.US,D,20231221,000000,10.86,10.86,10.86,10.86,1265,0
+VEEA.US,D,20231222,000000,10.86,10.86,10.86,10.86,1027,0
+VEEA.US,D,20231226,000000,10.87,10.87,10.86,10.86,35271,0
+VEEA.US,D,20231229,000000,10.85,10.85,10.85,10.85,470,0
+VEEA.US,D,20240103,000000,10.86,10.86,10.86,10.86,1132,0
+VEEA.US,D,20240105,000000,10.86,10.86,10.86,10.86,117,0
+VEEA.US,D,20240108,000000,10.85,10.89,10.85,10.89,677,0
+VEEA.US,D,20240110,000000,10.91,10.91,10.91,10.91,723,0
+VEEA.US,D,20240111,000000,10.91,10.92,10.91,10.92,4559,0
+VEEA.US,D,20240116,000000,10.94,10.95,10.93,10.95,4904,0
+VEEA.US,D,20240117,000000,10.94,10.94,10.94,10.94,30053,0
+VEEA.US,D,20240119,000000,10.98,10.98,10.98,10.98,1753,0
+VEEA.US,D,20240123,000000,10.98,10.98,10.97,10.97,402,0
+VEEA.US,D,20240124,000000,10.955,10.96,10.95,10.96,3446,0
+VEEA.US,D,20240125,000000,10.94,10.96,10.94,10.96,1383,0
+VEEA.US,D,20240129,000000,10.95,10.95,10.95,10.95,785,0
+VEEA.US,D,20240206,000000,10.97,10.97,10.97,10.97,3929,0
+VEEA.US,D,20240209,000000,10.98,10.98,10.98,10.98,200,0
+VEEA.US,D,20240212,000000,10.9057,10.98,10.9057,10.98,2490,0
+VEEA.US,D,20240213,000000,10.98,10.98,10.97,10.98,121021,0
+VEEA.US,D,20240214,000000,10.98,10.98,10.975,10.975,152292,0
+VEEA.US,D,20240215,000000,10.98,10.98,10.98,10.98,106,0
+VEEA.US,D,20240216,000000,10.98,10.98,10.98,10.98,121,0
+VEEA.US,D,20240221,000000,10.98,10.98,10.98,10.98,2375,0
+VEEA.US,D,20240222,000000,10.98,10.98,10.98,10.98,223,0
+VEEA.US,D,20240226,000000,10.98,10.981,10.98,10.981,399,0
+VEEA.US,D,20240228,000000,10.98,10.98,10.98,10.98,237,0
+VEEA.US,D,20240229,000000,10.995,11.01,10.995,11,314231,0
+VEEA.US,D,20240304,000000,11,11,11,11,199,0
+VEEA.US,D,20240305,000000,11.0234,11.0234,11.0234,11.0234,146,0
+VEEA.US,D,20240306,000000,11.01,11.01,11.01,11.01,100112,0
+VEEA.US,D,20240308,000000,11.02,11.03,11.02,11.03,2394,0
+VEEA.US,D,20240311,000000,11.04,11.04,11.0354,11.0354,266,0
+VEEA.US,D,20240313,000000,11.05,11.05,11.05,11.05,300,0
+VEEA.US,D,20240315,000000,11.02,11.05,11.02,11.05,446,0
+VEEA.US,D,20240318,000000,11.06,11.06,11.06,11.06,926,0
+VEEA.US,D,20240319,000000,11.07,11.07,11.06,11.06,522,0
+VEEA.US,D,20240320,000000,11.06,11.06,11.05,11.05,1096,0
+VEEA.US,D,20240321,000000,11.06,11.06,11.06,11.06,38440,0
+VEEA.US,D,20240322,000000,11.05,11.05,11.05,11.05,39355,0
+VEEA.US,D,20240325,000000,11.07,11.07,11.07,11.07,951,0
+VEEA.US,D,20240326,000000,11.08,11.08,11.08,11.08,275,0
+VEEA.US,D,20240327,000000,11.0899,11.09,11.0899,11.09,431,0
+VEEA.US,D,20240401,000000,11.09,11.09,11.09,11.09,2390,0
+VEEA.US,D,20240403,000000,11.13,11.13,11.13,11.13,261,0
+VEEA.US,D,20240404,000000,11.1,11.14,11.1,11.14,2424,0
+VEEA.US,D,20240405,000000,11.15,11.15,11.14,11.14,802,0
+VEEA.US,D,20240408,000000,11.14,11.14,11.14,11.14,310,0
+VEEA.US,D,20240409,000000,11.15,11.15,11.11,11.11,1191,0
+VEEA.US,D,20240411,000000,11.11,11.11,11.11,11.11,1202,0
+VEEA.US,D,20240415,000000,11.11,11.11,11.11,11.11,861,0
+VEEA.US,D,20240417,000000,11.12,11.12,11.12,11.12,29963,0
+VEEA.US,D,20240422,000000,11.12,11.12,11.12,11.12,192,0
+VEEA.US,D,20240423,000000,11.11,11.115,11.1,11.1,130330,0
+VEEA.US,D,20240429,000000,11.1004,11.1322,11.1,11.1,1111,0
+VEEA.US,D,20240430,000000,11.1,11.1,11.1,11.1,147,0
+VEEA.US,D,20240503,000000,11.1,11.1,11.1,11.1,803,0
+VEEA.US,D,20240507,000000,11.12,11.12,11.12,11.12,2002,0
+VEEA.US,D,20240513,000000,11.16,11.16,11.12,11.12,354,0
+VEEA.US,D,20240516,000000,11.16,11.17,11.16,11.16,12566,0
+VEEA.US,D,20240517,000000,11.17,11.17,11.16,11.16,100301,0
+VEEA.US,D,20240520,000000,11.1855,11.2,11.17,11.17,28188,0
+VEEA.US,D,20240521,000000,11.18,11.19,11.18,11.18,15519,0
+VEEA.US,D,20240522,000000,11.19,11.19,11.18,11.18,309,0
+VEEA.US,D,20240523,000000,11.1999,11.2001,11.19,11.19,2809,0
+VEEA.US,D,20240528,000000,11.19,11.19,11.18,11.18,322425,0
+VEEA.US,D,20240529,000000,11.19,11.19,11.19,11.19,437,0
+VEEA.US,D,20240530,000000,10.8872,11.5,10.8872,11.2,26866,0
+VEEA.US,D,20240531,000000,11.03,12,9.5,10.86,15067,0
+VEEA.US,D,20240603,000000,10.6,10.69,9.49,10.29,4183,0
+VEEA.US,D,20240604,000000,10.37,11.5,10.37,11.5,6105,0
+VEEA.US,D,20240605,000000,11.2,11.2079,10.51,11.0013,11480,0
+VEEA.US,D,20240606,000000,11,11,10.5,10.695,2569,0
+VEEA.US,D,20240607,000000,11,11.2,10.8,10.8,7657,0
+VEEA.US,D,20240610,000000,10.8,11.33,10.8,11.33,407,0
+VEEA.US,D,20240611,000000,11.15,11.15,10.4,10.7,2605,0
+VEEA.US,D,20240612,000000,11.48,11.48,10.5,10.5,2805,0
+VEEA.US,D,20240613,000000,10.5,10.5,10.3,10.5,2068,0
+VEEA.US,D,20240614,000000,10.5,10.5,10.5,10.5,905,0
+VEEA.US,D,20240617,000000,11.16,11.16,11,11.15,2108,0
+VEEA.US,D,20240618,000000,11.2,11.34,10.82,11.06,3907,0
+VEEA.US,D,20240620,000000,11.1,11.1,10.86,11.05,3272,0
+VEEA.US,D,20240621,000000,11.19,11.19,11.19,11.19,620,0
+VEEA.US,D,20240625,000000,9.6,11,9.6,11,2260,0
+VEEA.US,D,20240626,000000,10.7,10.7,10.3,10.3,1794,0
+VEEA.US,D,20240627,000000,10.64,10.8001,10.21,10.8,777935,0
+VEEA.US,D,20240628,000000,10.77,10.81,10.35,10.5,665,0
+VEEA.US,D,20240701,000000,10.0065,10.0065,10,10,501,0
+VEEA.US,D,20240702,000000,10.48,10.49,10.48,10.49,619,0
+VEEA.US,D,20240703,000000,10.01,10.4607,9.8955,10.4,13405,0
+VEEA.US,D,20240705,000000,10.5,10.5,9.85,9.85,739,0
+VEEA.US,D,20240708,000000,9.9957,9.9957,9.96,9.96,814,0
+VEEA.US,D,20240709,000000,9.88,9.88,9.88,9.88,295,0
+VEEA.US,D,20240710,000000,9.88,9.88,9.75,9.75,1210,0
+VEEA.US,D,20240711,000000,9.6,9.75,9.5,9.6853,1938,0
+VEEA.US,D,20240715,000000,10.29,10.29,9.27,9.27,940,0
+VEEA.US,D,20240716,000000,9.3,9.42,9,9,2591,0
+VEEA.US,D,20240717,000000,9.9,10.46,9.87,10.2,1799,0
+VEEA.US,D,20240718,000000,10.3,10.4999,9.935,9.935,611,0
+VEEA.US,D,20240719,000000,9.35,9.35,9.35,9.35,156,0
+VEEA.US,D,20240722,000000,9.44,9.44,9.4,9.4,444,0
+VEEA.US,D,20240724,000000,10.28,10.38,9.45,9.7,1019,0
+VEEA.US,D,20240725,000000,9.73,9.73,9.73,9.73,467,0
+VEEA.US,D,20240730,000000,9.84,9.84,9.83,9.83,284,0
+VEEA.US,D,20240801,000000,10,10,10,10,375,0
+VEEA.US,D,20240802,000000,10.01,10.22,10.01,10.22,652,0
+VEEA.US,D,20240807,000000,10.58,10.58,10.58,10.58,104,0
+VEEA.US,D,20240808,000000,10.5,10.55,10.25,10.25,1405,0
+VEEA.US,D,20240812,000000,11.01,11.28,11.01,11.06,2947,0
+VEEA.US,D,20240813,000000,10.12,11.2,10.12,11.2,1275,0
+VEEA.US,D,20240814,000000,10.22,10.99,10.195,10.32,4256,0
+VEEA.US,D,20240815,000000,10.93,10.93,10.93,10.93,190,0
+VEEA.US,D,20240820,000000,11.16,11.16,11.05,11.05,841,0
+VEEA.US,D,20240821,000000,11.14,11.14,10.68,10.68,1166,0
+VEEA.US,D,20240822,000000,10.76,10.76,10.62,10.62,1223,0
+VEEA.US,D,20240823,000000,10.85,10.85,10.79,10.79,355,0
+VEEA.US,D,20240826,000000,10.42,11.1,10.42,11.1,1683,0
+VEEA.US,D,20240906,000000,10.9288,10.9288,10.3386,10.3386,416,0
+VEEA.US,D,20240911,000000,10.94,10.94,10.94,10.94,414,0
+VEEA.US,D,20240912,000000,11,11,10.8,10.8,1232,0
+VEEA.US,D,20240913,000000,10.25,12.05,10.25,12,4488,0
+VEEA.US,D,20240916,000000,12,12,9,9,9174,0
+VEEA.US,D,20240917,000000,4.2,10.83,4.2,5.25,164900,0
+VEEA.US,D,20240918,000000,7.81,18.56,6.96,12.25,6415400,0
+VEEA.US,D,20240919,000000,11,12.4,10.5,11.06,391300,0
+VEEA.US,D,20240920,000000,10.22,11.7928,10.22,10.98,96000,0
+VEEA.US,D,20240923,000000,10.95,12,9.57,9.8,132700,0
+VEEA.US,D,20240924,000000,9.83,10.63,7.3,7.958,167800,0
+VEEA.US,D,20240925,000000,8,8.2344,7.41,7.5,32300,0
+VEEA.US,D,20240926,000000,7.96,7.96,6.9,6.92,127300,0
+VEEA.US,D,20240927,000000,6.82,7.2604,6.55,6.61,66300,0
+VEEA.US,D,20240930,000000,6.6,6.765,6.25,6.5,56959,0
+VEEA.US,D,20241001,000000,6.5,6.5,5.51,5.82,142459,0
+VEEA.US,D,20241002,000000,5.99,5.99,5.5,5.5,80050,0
+VEEA.US,D,20241003,000000,5.67,5.9749,4.94,5.08,152752,0
+VEEA.US,D,20241004,000000,5.2,5.8,5.01,5.38,108174,0
+VEEA.US,D,20241007,000000,5.55,5.6547,5.13,5.22,60945,0
+VEEA.US,D,20241008,000000,5.35,5.35,4.71,4.79,94251,0
+VEEA.US,D,20241009,000000,4.8,5,4.56,4.59,94563,0
+VEEA.US,D,20241010,000000,4.59,4.65,4.02,4.26,111809,0
+VEEA.US,D,20241011,000000,4.36,4.41,2.98,3.25,284950,0
+VEEA.US,D,20241014,000000,3.31,3.55,3.09,3.09,126155,0
+VEEA.US,D,20241015,000000,3.09,3.2,3.06,3.1,110080,0
+VEEA.US,D,20241016,000000,3.15,3.68,3.15,3.68,405578,0
+VEEA.US,D,20241017,000000,4.23,5.16,3.86,3.99,497972,0
+VEEA.US,D,20241018,000000,4.28,4.59,4.06,4.21,324683,0
+VEEA.US,D,20241021,000000,4.32,4.6,4.16,4.24,97933,0
+VEEA.US,D,20241022,000000,4.12,4.4,4.12,4.36,222074,0
+VEEA.US,D,20241023,000000,4.4,4.51,4.25,4.38,190626,0
+VEEA.US,D,20241024,000000,4.35,4.89,4.35,4.52,142819,0
+VEEA.US,D,20241025,000000,4.67,4.725,4.22,4.35,192622,0
+VEEA.US,D,20241028,000000,4.35,4.616,3.89,3.9,168110,0
+VEEA.US,D,20241029,000000,4.12,4.27,3.44,3.5,267211,0
+VEEA.US,D,20241030,000000,3.53,3.57,3.26,3.41,148645,0
+VEEA.US,D,20241031,000000,3.45,3.5,3.1,3.15,107354,0
+VEEA.US,D,20241101,000000,3.3,3.54,3.23,3.41,75875,0
+VEEA.US,D,20241104,000000,3.5,4.4,3.5,3.74,242980,0
+VEEA.US,D,20241105,000000,3.75,3.7604,3.4,3.5,124845,0
+VEEA.US,D,20241106,000000,3.715,3.74,3.15,3.19,121164,0
+VEEA.US,D,20241107,000000,3.26,3.4,3.03,3.085,154955,0
+VEEA.US,D,20241108,000000,3.1,3.14,2.7101,2.87,211130,0
+VEEA.US,D,20241111,000000,3.05,3.1,2.95,2.97,156811,0
+VEEA.US,D,20241112,000000,3.01,3.105,2.96,2.96,96575,0
+VEEA.US,D,20241113,000000,2.92,3.005,2.82,2.86,38725,0
+VEEA.US,D,20241114,000000,2.83,2.9099,2.77,2.845,30373,0
+VEEA.US,D,20241115,000000,2.98,2.98,2.77,2.8,24202,0
+VEEA.US,D,20241118,000000,2.8,2.82,2.52,2.57,62206,0
+VEEA.US,D,20241119,000000,2.66,2.71,2.54,2.65,38275,0
+VEEA.US,D,20241120,000000,2.65,2.99,2.65,2.82,49833,0
+VEEA.US,D,20241121,000000,2.89,3.09,2.3,2.49,5511536,0
+VEEA.US,D,20241122,000000,2.3,2.63,2.135,2.52,280041,0
+VEEA.US,D,20241125,000000,2.5,2.6,2.39,2.5,397474,0
+VEEA.US,D,20241126,000000,2.54,2.85,2.3509,2.7,239049,0
+VEEA.US,D,20241127,000000,2.7,2.9,2.6,2.83,135741,0
+VEEA.US,D,20241129,000000,2.88,3,2.81,2.89,91239,0
+VEEA.US,D,20241202,000000,2.86,2.9,2.79,2.81,46863,0
+VEEA.US,D,20241203,000000,2.76,2.77,2.6,2.61,73996,0
+VEEA.US,D,20241204,000000,2.56,2.56,2.38,2.4,55622,0
+VEEA.US,D,20241205,000000,2.38,2.5,2.38,2.42,32403,0
+VEEA.US,D,20241206,000000,2.52,2.6498,2.4509,2.59,45609,0
+VEEA.US,D,20241209,000000,2.68,3.3,2.59,3.19,232362,0
+VEEA.US,D,20241210,000000,3.22,3.47,3.21,3.32,188805,0
+VEEA.US,D,20241211,000000,3.26,3.54,3.26,3.49,188382,0
+VEEA.US,D,20241212,000000,3.54,3.5428,3.24,3.32,137373,0
+VEEA.US,D,20241213,000000,3.22,3.3722,3.04,3.04,71032,0
+VEEA.US,D,20241216,000000,3.05,3.4,3,3.33,101807,0
+VEEA.US,D,20241217,000000,3.36,3.7,3.32,3.64,226896,0
+VEEA.US,D,20241218,000000,3.72,3.82,3.51,3.59,110963,0
+VEEA.US,D,20241219,000000,3.64,3.71,3.58,3.63,60198,0
+VEEA.US,D,20241220,000000,3.48,3.9,3.41,3.79,605071,0
+VEEA.US,D,20241223,000000,3.86,3.9649,3.76,3.78,95311,0
+VEEA.US,D,20241224,000000,3.805,3.805,3.71,3.76,11639,0
+VEEA.US,D,20241226,000000,3.65,3.84,3.65,3.7,27055,0
+VEEA.US,D,20241227,000000,3.61,3.745,3.59,3.61,22710,0
+VEEA.US,D,20241230,000000,3.65,3.89,3.5,3.89,55989,0
+VEEA.US,D,20241231,000000,3.8201,3.86,3.68,3.81,37439,0
+VEEA.US,D,20250102,000000,3.81,3.88,3.75,3.78,13025,0
+VEEA.US,D,20250103,000000,3.89,3.89,3.7034,3.85,12046,0
+VEEA.US,D,20250106,000000,3.85,4.06,3.71,3.71,77149,0
+VEEA.US,D,20250107,000000,3.72,3.84,3.72,3.76,25910,0
+VEEA.US,D,20250108,000000,3.78,3.8,3.63,3.67,32041,0
+VEEA.US,D,20250110,000000,3.71,3.73,3.68,3.73,12905,0
+VEEA.US,D,20250113,000000,3.67,3.67,3.33,3.37,77476,0
+VEEA.US,D,20250114,000000,3.42,3.58,3.42,3.54,25620,0
+VEEA.US,D,20250115,000000,3.57,3.85,3.57,3.81,20790,0
+VEEA.US,D,20250116,000000,3.75,3.75,3.67,3.71,8932,0
+VEEA.US,D,20250117,000000,3.73,3.73,3.66,3.66,15622,0
+VEEA.US,D,20250121,000000,3.61,3.64,3.48,3.54,31360,0
+VEEA.US,D,20250122,000000,3.5,3.52,3.4,3.49,35291,0
+VEEA.US,D,20250123,000000,3.44,3.44,3.37,3.4,22677,0
+VEEA.US,D,20250124,000000,3.42,3.48,3.38,3.43,36301,0
+VEEA.US,D,20250127,000000,3.4,3.4,3.285,3.32,22297,0
+VEEA.US,D,20250128,000000,3.3,3.3,3.145,3.16,26975,0
+VEEA.US,D,20250129,000000,3.13,3.18,3.13,3.16,28304,0
+VEEA.US,D,20250130,000000,3.167332,3.19,3.07,3.1,16553,0
+VEEA.US,D,20250131,000000,3.19,3.19,3,3.08,38821,0
+VEEA.US,D,20250203,000000,3.06,3.08,3,3.06,14643,0
+VEEA.US,D,20250204,000000,3.0508,3.0508,2.94,3.04,20429,0
+VEEA.US,D,20250205,000000,3.3,3.4301,3.04,3.09,44532,0
+VEEA.US,D,20250206,000000,3.09,3.1009,2.8,2.88,76053,0
+VEEA.US,D,20250207,000000,2.86,2.9,2.8,2.84,31682,0
+VEEA.US,D,20250210,000000,2.93,3.14,2.85,3.06,41924,0
+VEEA.US,D,20250211,000000,3.13,3.13,2.825,2.84,47622,0
+VEEA.US,D,20250212,000000,2.84,2.85,2.6,2.6,42917,0
+VEEA.US,D,20250213,000000,2.6,2.99,2.6,2.96,64390,0
+VEEA.US,D,20250214,000000,2.955,2.96,2.8,2.83,19064,0
+VEEA.US,D,20250218,000000,2.995,2.995,2.6,2.63,49976,0
+VEEA.US,D,20250219,000000,2.69,2.71,2.39,2.43,60118,0
+VEEA.US,D,20250220,000000,2.44,2.5,2.36,2.36,55971,0
+VEEA.US,D,20250221,000000,2.36,2.4,2.27,2.27,48284,0
+VEEA.US,D,20250224,000000,2.29,2.29,2.03,2.082,115263,0
+VEEA.US,D,20250225,000000,2.1,2.19,1.79,1.82,92266,0
+VEEA.US,D,20250226,000000,1.82,1.99,1.82,1.95,90606,0
+VEEA.US,D,20250227,000000,1.99,1.99,1.85,1.85,34019,0
+VEEA.US,D,20250228,000000,1.865,1.92,1.85,1.91,15776,0
+VEEA.US,D,20250303,000000,1.95,1.95,1.82,1.82,27123,0
+VEEA.US,D,20250304,000000,1.85,1.895,1.66,1.72,46762,0
+VEEA.US,D,20250305,000000,1.7,1.8999,1.7,1.78,23060,0
+VEEA.US,D,20250306,000000,1.76,1.84,1.76,1.76,15714,0
+VEEA.US,D,20250307,000000,1.75,1.86,1.75,1.77,19392,0
+VEEA.US,D,20250310,000000,1.82,1.82,1.72,1.72,16299,0
+VEEA.US,D,20250311,000000,1.76,1.76,1.7,1.7,11413,0
+VEEA.US,D,20250312,000000,1.7181,1.78,1.71,1.74,15087,0
+VEEA.US,D,20250313,000000,1.74,1.74,1.69,1.69,13835,0
+VEEA.US,D,20250314,000000,1.71,1.76,1.68,1.72,15653,0
+VEEA.US,D,20250317,000000,1.7,1.73,1.58,1.58,50068,0
+VEEA.US,D,20250318,000000,1.602,1.63,1.34,1.35,65739,0
+VEEA.US,D,20250319,000000,1.35,1.47,1.33,1.45,50006,0
+VEEA.US,D,20250320,000000,1.45,1.71,1.45,1.69,11950,0
+VEEA.US,D,20250321,000000,1.65,1.73,1.64,1.68,13385,0
+VEEA.US,D,20250324,000000,1.66,1.72,1.65,1.65,16148,0
+VEEA.US,D,20250325,000000,1.61,1.62,1.51,1.62,23491,0
+VEEA.US,D,20250326,000000,1.62,1.67,1.6,1.66,7410,0
+VEEA.US,D,20250327,000000,1.63,1.632,1.5621,1.59,7408,0
+VEEA.US,D,20250328,000000,1.55,1.56,1.53,1.56,4196,0
+VEEA.US,D,20250331,000000,1.55,1.55,1.41,1.49,21286,0
+VEEA.US,D,20250401,000000,1.46,1.5,1.4172,1.44,7015,0
+VEEA.US,D,20250402,000000,1.41,1.57,1.41,1.52,26437,0
+VEEA.US,D,20250403,000000,1.59,1.59,1.45,1.49,5659,0
+VEEA.US,D,20250404,000000,1.45,1.49,1.41,1.49,5967,0
+VEEA.US,D,20250407,000000,1.3998,1.5,1.3993,1.5,11471,0
+VEEA.US,D,20250408,000000,1.56,1.56,1.43,1.52,6618,0
+VEEA.US,D,20250409,000000,1.51,1.53,1.46,1.53,11032,0
+VEEA.US,D,20250410,000000,1.51,1.51,1.475,1.49,2997,0
+VEEA.US,D,20250411,000000,1.53,1.6,1.47,1.6,8889,0
+VEEA.US,D,20250414,000000,1.6,1.64,1.54,1.6,38329,0
+VEEA.US,D,20250415,000000,1.67,1.67,1.5349,1.59,15670,0
+VEEA.US,D,20250416,000000,1.68,1.68,1.52,1.61,10328,0
+VEEA.US,D,20250417,000000,1.67,1.67,1.491,1.63,32984,0
+VEEA.US,D,20250421,000000,1.63,1.63,1.565,1.6,6214,0
+VEEA.US,D,20250422,000000,1.65,1.65,1.5084,1.65,6788,0
+VEEA.US,D,20250423,000000,1.66,1.67,1.635,1.67,7609,0
+VEEA.US,D,20250424,000000,1.71,1.71,1.6401,1.65,8264,0
+VEEA.US,D,20250425,000000,1.71,1.71,1.55,1.57,17953,0
+VEEA.US,D,20250428,000000,1.65,1.65,1.45,1.6,39310,0
+VEEA.US,D,20250429,000000,1.6,1.6,1.51,1.53,18628,0
+VEEA.US,D,20250430,000000,1.52,1.52,1.44,1.46,13911,0
+VEEA.US,D,20250501,000000,1.46,1.6,1.46,1.6,7777,0
+VEEA.US,D,20250502,000000,1.6,1.6,1.53,1.55,18389,0
+VEEA.US,D,20250505,000000,1.56,1.56,1.5,1.53,4181,0
+VEEA.US,D,20250506,000000,1.53,1.53,1.49,1.52,3983,0
+VEEA.US,D,20250507,000000,1.51,1.52,1.45,1.5,9696,0
+VEEA.US,D,20250508,000000,1.49,1.59,1.47,1.59,15743,0
+VEEA.US,D,20250509,000000,1.51,1.65,1.51,1.6,22297,0
+VEEA.US,D,20250512,000000,1.65,1.86,1.65,1.8,58650,0
+VEEA.US,D,20250513,000000,1.88,1.965,1.6,1.68,59032,0
+VEEA.US,D,20250514,000000,1.79,2.57,1.79,2.35,220592,0
+VEEA.US,D,20250515,000000,2.36,2.45,2.02,2.03,94246,0
+VEEA.US,D,20250516,000000,2.03,2.5,2.03,2.44,53063,0
+VEEA.US,D,20250519,000000,2.5,2.6,2.459,2.48,46516,0
+VEEA.US,D,20250520,000000,2.48,2.5,2.3079,2.38,34044,0
+VEEA.US,D,20250521,000000,2.39,2.48,2.35,2.35,22578,0
+VEEA.US,D,20250522,000000,2.4,2.49,2.35,2.4,36042,0
+VEEA.US,D,20250523,000000,2.4,2.4,2.06,2.14,57543,0
+VEEA.US,D,20250527,000000,2.28,2.3,2.05,2.095,54813,0
+VEEA.US,D,20250528,000000,2.16,2.3,2.05,2.06,30479,0
+VEEA.US,D,20250529,000000,2.1,2.145,1.92,1.92,46885,0
+VEEA.US,D,20250530,000000,1.92,2.12,1.92,2.01,37130,0
+VEEA.US,D,20250602,000000,2.01,2.1718,2.01,2.07,39932,0
+VEEA.US,D,20250603,000000,2.08,2.16,2.08,2.1,11904,0
+VEEA.US,D,20250604,000000,2.07,2.1,2,2.025,19281,0
+VEEA.US,D,20250605,000000,1.96,2.11,1.96,2.02,18799,0
+VEEA.US,D,20250606,000000,1.97,2.1199,1.97,2.05,18416,0
+VEEA.US,D,20250609,000000,2.03,2.13,2.03,2.1,14378,0
+VEEA.US,D,20250610,000000,2.05,2.1,2.0119,2.1,14997,0
+VEEA.US,D,20250611,000000,2.03,2.1,2.03,2.1,21112,0
+VEEA.US,D,20250612,000000,2.05,2.1,2.02,2.04,32252,0
+VEEA.US,D,20250613,000000,2.03,2.06,2,2.02,9396,0
+VEEA.US,D,20250616,000000,2.05,2.05,1.95,2.02,39568,0
+VEEA.US,D,20250617,000000,2.03,2.03,1.78,1.85,61552,0
+VEEA.US,D,20250618,000000,1.97,1.97,1.8005,1.895,13435,0
+VEEA.US,D,20250620,000000,1.91,1.99,1.8,1.8,53266,0
+VEEA.US,D,20250623,000000,1.8,1.99,1.8,1.8,66603,0
+VEEA.US,D,20250624,000000,1.91,1.95,1.87,1.87,40347,0
+VEEA.US,D,20250625,000000,1.88,1.92,1.87,1.92,18238,0
+VEEA.US,D,20250626,000000,1.87,1.95,1.87,1.94,12603,0
+VEEA.US,D,20250627,000000,1.95,1.95,1.76,1.93,51313,0
+VEEA.US,D,20250630,000000,1.9,1.91,1.81,1.83,23802,0
+VEEA.US,D,20250701,000000,1.83,1.865,1.83,1.83,12050,0
+VEEA.US,D,20250702,000000,1.8,1.8,1.65,1.73,47713,0
+VEEA.US,D,20250703,000000,1.72,1.8006,1.68,1.75,10410,0
+VEEA.US,D,20250707,000000,1.76,1.76,1.67,1.67,25846,0
+VEEA.US,D,20250708,000000,1.71,1.79,1.6718,1.76,30466,0
+VEEA.US,D,20250709,000000,1.78,1.79,1.748,1.75,6775,0
+VEEA.US,D,20250710,000000,1.71,1.75,1.65,1.75,14800,0
+VEEA.US,D,20250711,000000,1.695,1.75,1.67,1.67,17846,0
+VEEA.US,D,20250714,000000,1.6,1.68,1.6,1.66,27349,0
+VEEA.US,D,20250715,000000,1.69,1.69,1.62,1.625,32781,0
+VEEA.US,D,20250716,000000,1.62,1.63,1.495,1.52,75226,0
+VEEA.US,D,20250717,000000,1.52,1.865,1.47,1.84,116521,0
+VEEA.US,D,20250718,000000,1.89,1.89,1.73,1.77,31088,0
+VEEA.US,D,20250721,000000,1.8,1.8,1.65,1.73,45211,0
+VEEA.US,D,20250722,000000,1.71,1.72,1.58,1.64,44280,0
+VEEA.US,D,20250723,000000,1.53,1.65,1.53,1.62,39858,0
+VEEA.US,D,20250724,000000,1.63,1.72,1.628,1.63,22188,0
+VEEA.US,D,20250725,000000,1.6,1.69,1.51,1.64,20510,0
+VEEA.US,D,20250728,000000,1.67,1.86,1.65,1.66,73718,0
+VEEA.US,D,20250729,000000,1.63,1.6702,1.6,1.6,27750,0
+VEEA.US,D,20250730,000000,1.6,1.6697,1.59,1.6,48139,0
+VEEA.US,D,20250731,000000,1.61,1.62,1.56,1.6,25222,0
+VEEA.US,D,20250801,000000,1.52,1.54,1.49,1.49,56661,0
+VEEA.US,D,20250804,000000,1.5,1.55,1.45,1.45,17093,0
+VEEA.US,D,20250805,000000,1.45,1.5,1.45,1.45,17136,0
+VEEA.US,D,20250806,000000,1.45,1.45,1.36,1.4,41786,0
+VEEA.US,D,20250807,000000,1.43,1.43,1.2756,1.3,104609,0
+VEEA.US,D,20250808,000000,1.4,1.42,1.25,1.25,92592,0
+VEEA.US,D,20250811,000000,1.25,1.34,1.23,1.28,24190,0
+VEEA.US,D,20250812,000000,1.2,1.37,1.055,1.07,779135,0
+VEEA.US,D,20250813,000000,0.95,0.96,0.59,0.6063,2376437,0
+VEEA.US,D,20250814,000000,0.6398,1.0399,0.5437,0.6,14553476,0
+VEEA.US,D,20250815,000000,0.63,0.7218,0.598,0.64,1766351,0
+VEEA.US,D,20250818,000000,0.62,0.6427,0.5129,0.571,856467,0
+VEEA.US,D,20250819,000000,0.5703,0.5801,0.52,0.5368,413363,0
+VEEA.US,D,20250820,000000,0.52,0.6,0.51,0.583,463559,0
+VEEA.US,D,20250821,000000,0.5612,0.619,0.5612,0.5872,309645,0
+VEEA.US,D,20250822,000000,0.561,0.61,0.561,0.6099,336172,0
+VEEA.US,D,20250825,000000,0.6394,0.7062,0.6327,0.64021,449071,0
+VEEA.US,D,20250826,000000,0.6643,0.6889,0.62,0.6448,140224,0
+VEEA.US,D,20250827,000000,0.668,0.668,0.59,0.601,134077,0
+VEEA.US,D,20250828,000000,0.6283,0.6283,0.6,0.6196,114009,0
+VEEA.US,D,20250829,000000,0.601,0.6027,0.5805,0.59,114004,0
+VEEA.US,D,20250902,000000,0.58,0.5889,0.56,0.5689,70419,0
+VEEA.US,D,20250903,000000,0.5732,0.5841,0.5425,0.5579,115515,0
+VEEA.US,D,20250904,000000,0.56,0.5738,0.512,0.5418,190567,0
+VEEA.US,D,20250905,000000,0.541,0.5569,0.54,0.5452,29720,0
+VEEA.US,D,20250908,000000,0.55,0.5688,0.52,0.542,148423,0
+VEEA.US,D,20250909,000000,0.53,0.54995,0.53,0.5443,72088,0
+VEEA.US,D,20250910,000000,0.53,0.5876,0.53,0.5646,90507,0
+VEEA.US,D,20250911,000000,0.555,0.56,0.54001,0.5509,123426,0
+VEEA.US,D,20250912,000000,0.5454,0.5747,0.532,0.5452,97306,0
+VEEA.US,D,20250915,000000,0.57,0.57,0.5305,0.5388,81692,0
+VEEA.US,D,20250916,000000,0.533,0.5671,0.5188,0.5487,120274,0
+VEEA.US,D,20250917,000000,0.54,0.5588,0.528039,0.536,114271,0
+VEEA.US,D,20250918,000000,0.55,0.66,0.5284,0.6227,1064314,0
+VEEA.US,D,20250919,000000,0.644,0.68,0.6,0.6792,497220,0
+VEEA.US,D,20250922,000000,0.649,0.6671,0.5901,0.635,592468,0
+VEEA.US,D,20250923,000000,0.635,0.6426,0.6,0.6,115341,0
+VEEA.US,D,20250924,000000,0.6114,0.6489,0.585,0.6461,250353,0
+VEEA.US,D,20250925,000000,0.592,0.649999,0.592,0.611,129519,0
+VEEA.US,D,20250926,000000,0.6,0.75,0.6,0.7167,1269654,0
+VEEA.US,D,20250929,000000,0.7177,0.7212,0.65,0.6589,355133,0
+VEEA.US,D,20250930,000000,0.66,0.671,0.62,0.6242,220056,0
+VEEA.US,D,20251001,000000,0.607,0.71,0.607,0.6958,355502,0
+VEEA.US,D,20251002,000000,0.7,0.83,0.6944,0.8071,1042653,0
+VEEA.US,D,20251003,000000,0.786,0.85,0.754801,0.8303,593633,0
+VEEA.US,D,20251006,000000,0.8342,0.9201,0.8251,0.8869,327740,0
+VEEA.US,D,20251007,000000,0.899,0.899,0.78,0.8063,376008,0
+VEEA.US,D,20251008,000000,0.8,0.8499,0.781,0.8199,193337,0
+VEEA.US,D,20251009,000000,0.8194,0.8199,0.79,0.7928,152742,0
+VEEA.US,D,20251010,000000,0.78,0.85,0.7365,0.757,583512,0
+VEEA.US,D,20251013,000000,0.751,0.8101,0.7279,0.763,177437,0
+VEEA.US,D,20251014,000000,0.7401,0.879999,0.730901,0.84,432215,0
+VEEA.US,D,20251015,000000,0.87,0.9335,0.8404,0.9229,466579,0
+VEEA.US,D,20251016,000000,0.9229,0.9229,0.80065,0.8284,343504,0
+VEEA.US,D,20251017,000000,0.8035,0.8068,0.73,0.7351,364266,0
+VEEA.US,D,20251020,000000,0.73,0.7996,0.73,0.7699,120214,0
+VEEA.US,D,20251021,000000,0.77,0.7796,0.7148,0.7236,214871,0
+VEEA.US,D,20251022,000000,0.713,0.7272,0.65,0.655,293429,0
+VEEA.US,D,20251023,000000,0.6674,0.734899,0.6601,0.6818,221808,0
+VEEA.US,D,20251024,000000,0.691,0.7284,0.6601,0.6887,116145,0
+VEEA.US,D,20251027,000000,0.678,0.7449,0.678,0.7239,222207,0
+VEEA.US,D,20251028,000000,0.73,0.792999,0.7211,0.7382,231450,0
+VEEA.US,D,20251029,000000,0.73,0.745,0.675,0.6878,265894,0
+VEEA.US,D,20251030,000000,0.6781,0.68,0.6192,0.6383,143030,0
+VEEA.US,D,20251031,000000,0.631,0.6458,0.5908,0.6113,128812,0
+VEEA.US,D,20251103,000000,0.6201,0.637,0.5777,0.597,137736,0
+VEEA.US,D,20251104,000000,0.5791,0.596,0.5545,0.5634,159182,0
+VEEA.US,D,20251105,000000,0.55,0.608,0.5465,0.5881,137816,0
+VEEA.US,D,20251106,000000,0.5817,0.6037,0.531,0.5495,195202,0
+VEEA.US,D,20251107,000000,0.5471,0.5997,0.503971,0.5728,221063,0
+VEEA.US,D,20251110,000000,0.573,0.5969,0.551,0.5555,45403,0
+VEEA.US,D,20251111,000000,0.5303,0.5778,0.5289,0.5685,36155,0
+VEEA.US,D,20251112,000000,0.5759,0.61,0.556,0.595,100863,0
+VEEA.US,D,20251113,000000,0.5906,0.5946,0.5491,0.5715,62237,0
+VEEA.US,D,20251114,000000,0.57,0.5825,0.53995,0.5722,72233,0
+VEEA.US,D,20251117,000000,0.6,0.602,0.5543,0.5663,145636,0
+VEEA.US,D,20251118,000000,0.554,0.579699,0.5201,0.549,18546,0
+VEEA.US,D,20251119,000000,0.557,0.557,0.4698,0.4867,182925,0
+VEEA.US,D,20251120,000000,0.49,0.5498,0.4004,0.411,205873,0
+VEEA.US,D,20251121,000000,0.4,0.5185,0.3906,0.4749,817027,0
+VEEA.US,D,20251124,000000,0.4725,0.473261,0.4203,0.4668,322056,0
+VEEA.US,D,20251125,000000,0.4778,0.4779,0.441,0.4689,65973,0
+VEEA.US,D,20251126,000000,0.4701,0.499,0.47,0.477,60439,0
+VEEA.US,D,20251128,000000,0.4875,0.51,0.480001,0.506,89451,0
+VEEA.US,D,20251201,000000,0.471,0.53,0.4531,0.4531,112486,0
+VEEA.US,D,20251202,000000,0.4531,0.46105,0.445,0.445,12343,0
+VEEA.US,D,20251203,000000,0.455,0.486,0.445,0.4613,69180,0
+VEEA.US,D,20251204,000000,0.46,0.4807,0.44,0.4751,262294,0
+VEEA.US,D,20251205,000000,0.462,0.479,0.4523,0.4707,43202,0
+VEEA.US,D,20251208,000000,0.4707,0.5137,0.4599,0.4925,141264,0
+VEEA.US,D,20251209,000000,0.4793,0.5755,0.4793,0.5656,395589,0
+VEEA.US,D,20251210,000000,0.5458,0.6997,0.54,0.6403,1323668,0
+VEEA.US,D,20251211,000000,0.66,0.7419,0.6303,0.7332,551361,0
+VEEA.US,D,20251212,000000,0.7374,0.7374,0.62,0.65,201353,0
+VEEA.US,D,20251215,000000,0.6653,0.6653,0.5815,0.5868,86393,0
+VEEA.US,D,20251216,000000,0.5503,0.69395,0.5503,0.6868,309190,0
+VEEA.US,D,20251217,000000,0.669,0.69095,0.6285,0.6466,107682,0
+VEEA.US,D,20251218,000000,0.6412,0.6895,0.641,0.6516,102585,0
+VEEA.US,D,20251219,000000,0.663825,0.7924,0.658753,0.73,750631,0
+VEEA.US,D,20251222,000000,0.7469,0.814501,0.7201,0.74,1007535,0
+VEEA.US,D,20251223,000000,0.745,0.822,0.6569,0.6624,1113786,0
+VEEA.US,D,20251224,000000,0.6823,0.6949,0.6425,0.661,145617,0
+VEEA.US,D,20251226,000000,0.69,0.752,0.6607,0.7211,408569,0
+VEEA.US,D,20251229,000000,0.7066,0.749,0.679,0.6847,219354,0
+VEEA.US,D,20251230,000000,0.6847,0.702,0.5586,0.5646,596200,0
+VEEA.US,D,20251231,000000,0.55,0.6412,0.5326,0.6374,287962,0
+VEEA.US,D,20260102,000000,0.6361,0.662,0.5617,0.5966,191374,0
+VEEA.US,D,20260105,000000,0.61,0.65,0.59465,0.6452,168366,0
+VEEA.US,D,20260106,000000,0.6426,0.6716,0.6295,0.63,156694,0
+VEEA.US,D,20260107,000000,0.63,0.6998,0.62,0.6291,313562,0
+VEEA.US,D,20260108,000000,0.6274,0.678,0.6041,0.606,179867,0
+VEEA.US,D,20260109,000000,0.6312,0.669,0.5486,0.5702,256321,0
+VEEA.US,D,20260112,000000,0.5588,0.6398,0.5273,0.5432,162121,0
+VEEA.US,D,20260113,000000,0.55,0.5727,0.54,0.5432,97257,0
+VEEA.US,D,20260114,000000,0.57,0.57,0.505,0.505,177636,0
+VEEA.US,D,20260115,000000,0.52,0.5547,0.5097,0.5099,95754,0
+VEEA.US,D,20260116,000000,0.52,0.5432,0.5079,0.5125,130671,0
+VEEA.US,D,20260120,000000,0.532,0.55195,0.5125,0.5125,73145,0
+VEEA.US,D,20260121,000000,0.5238,0.5554,0.5238,0.5245,82950,0
+VEEA.US,D,20260122,000000,0.53,0.642,0.53,0.584,338987,0
+VEEA.US,D,20260123,000000,0.6,0.644933,0.6,0.6201,114297,0
+VEEA.US,D,20260126,000000,0.6462,0.7351,0.6,0.6877,388319,0
+VEEA.US,D,20260127,000000,0.685,0.7,0.66,0.6704,91103,0
+VEEA.US,D,20260128,000000,0.6722,0.7101,0.63,0.6301,103086,0
+VEEA.US,D,20260129,000000,0.62,0.62,0.5555,0.5679,308330,0
+VEEA.US,D,20260130,000000,0.5679,0.617449,0.5679,0.595,92543,0
+VEEA.US,D,20260202,000000,0.6,0.66,0.583,0.5832,91575,0
+VEEA.US,D,20260203,000000,0.5876,0.6038,0.525,0.5372,100620,0
+VEEA.US,D,20260204,000000,0.56265,0.56265,0.4921,0.495,103246,0
+VEEA.US,D,20260205,000000,0.52,0.538899,0.5,0.5,63602,0
+VEEA.US,D,20260206,000000,0.528,0.55,0.5083,0.54,59075,0
+VEEA.US,D,20260209,000000,0.549,0.5771,0.5222,0.524,61939,0
+VEEA.US,D,20260210,000000,0.5265,0.5695,0.52,0.5205,25496,0
+VEEA.US,D,20260211,000000,0.5274,0.5551,0.4901,0.4955,108624,0
+VEEA.US,D,20260212,000000,0.5005,0.5584,0.4801,0.4805,81390,0
+VEEA.US,D,20260213,000000,0.4805,0.499899,0.4601,0.4611,33318,0
+VEEA.US,D,20260217,000000,0.4811,0.4909,0.45,0.453,46633,0
+VEEA.US,D,20260218,000000,0.45,0.45,0.3828,0.385,85171,0

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

@@ -0,0 +1,848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEEAW.US,D,20210511,000000,0.93,0.93,0.93,0.93,1001,0
+VEEAW.US,D,20210512,000000,0.87,0.88,0.8395,0.84,2605,0
+VEEAW.US,D,20210514,000000,0.86,0.86,0.8452,0.849197,26681,0
+VEEAW.US,D,20210517,000000,0.75,0.885,0.75,0.88,33888,0
+VEEAW.US,D,20210518,000000,0.8511,0.8511,0.8395,0.85,9090,0
+VEEAW.US,D,20210519,000000,0.845,0.845,0.845,0.845,300,0
+VEEAW.US,D,20210520,000000,0.7701,0.7701,0.7601,0.7601,2777,0
+VEEAW.US,D,20210521,000000,0.79,0.79,0.74664,0.7715,105245,0
+VEEAW.US,D,20210524,000000,0.7879,0.8,0.7879,0.79999,32395,0
+VEEAW.US,D,20210525,000000,0.8006,0.81,0.753,0.7599,102807,0
+VEEAW.US,D,20210526,000000,0.8899,0.8899,0.78,0.849599,20438,0
+VEEAW.US,D,20210527,000000,0.799899,0.810101,0.7801,0.7801,53271,0
+VEEAW.US,D,20210528,000000,0.84,0.84,0.8299,0.83,1100,0
+VEEAW.US,D,20210601,000000,0.8001,0.8496,0.8,0.849399,35583,0
+VEEAW.US,D,20210602,000000,0.84,0.8448,0.82,0.8243,22870,0
+VEEAW.US,D,20210603,000000,0.82,0.8747,0.8001,0.8736,24696,0
+VEEAW.US,D,20210604,000000,0.815101,0.872799,0.815101,0.860101,13340,0
+VEEAW.US,D,20210607,000000,0.89,0.8901,0.859899,0.86,19247,0
+VEEAW.US,D,20210608,000000,0.8896,0.8896,0.86,0.8895,13602,0
+VEEAW.US,D,20210609,000000,0.889499,0.982,0.889499,0.9101,9266,0
+VEEAW.US,D,20210610,000000,0.939899,0.939899,0.939899,0.939899,362,0
+VEEAW.US,D,20210611,000000,0.93,1.0556,0.93,1.01,21305,0
+VEEAW.US,D,20210614,000000,1.0301,1.14,0.9077,1.04,54761,0
+VEEAW.US,D,20210615,000000,1.0301,1.04,1,1,7083,0
+VEEAW.US,D,20210616,000000,1.05,1.0501,1.005,1.05,21613,0
+VEEAW.US,D,20210617,000000,1.042,1.042,1.02,1.02,4026,0
+VEEAW.US,D,20210618,000000,1.0301,1.055,0.9612,0.9612,5957,0
+VEEAW.US,D,20210621,000000,1.05,1.05,1.05,1.05,800,0
+VEEAW.US,D,20210622,000000,1.05,1.05,1.03,1.03,25099,0
+VEEAW.US,D,20210623,000000,1.06,1.06,1.06,1.06,4593,0
+VEEAW.US,D,20210624,000000,1.06,1.06,1.05,1.05,2240,0
+VEEAW.US,D,20210625,000000,1.04,1.04,1.04,1.04,1100,0
+VEEAW.US,D,20210628,000000,1.1,1.1,1.08,1.08,4968,0
+VEEAW.US,D,20210629,000000,1.11,1.155,1.1,1.1,19305,0
+VEEAW.US,D,20210630,000000,1.2065,1.26,1.15,1.16,3431,0
+VEEAW.US,D,20210702,000000,1.1003,1.127,1.08,1.127,15064,0
+VEEAW.US,D,20210706,000000,1.1,1.1,1.07,1.07,1227,0
+VEEAW.US,D,20210707,000000,1.11,1.11,1.1,1.1,666,0
+VEEAW.US,D,20210708,000000,1.0401,1.1136,1.04,1.1136,11106,0
+VEEAW.US,D,20210709,000000,1.17,1.17,1.06,1.06,27033,0
+VEEAW.US,D,20210712,000000,1.12,1.14,1.1,1.1,5252,0
+VEEAW.US,D,20210713,000000,1.1317,1.2799,1.1317,1.182,14635,0
+VEEAW.US,D,20210714,000000,1.21,1.265,1.18,1.21,25447,0
+VEEAW.US,D,20210715,000000,1.2,1.2235,1.2,1.215,2405,0
+VEEAW.US,D,20210716,000000,1.24,1.2807,1.235,1.2807,52016,0
+VEEAW.US,D,20210719,000000,1.29,1.29,1.26,1.2601,6000,0
+VEEAW.US,D,20210721,000000,1.2801,1.2901,1.28,1.2901,5025,0
+VEEAW.US,D,20210722,000000,1.27,1.27,1.17,1.17,18800,0
+VEEAW.US,D,20210723,000000,1.14,1.14,1.115,1.14,72988,0
+VEEAW.US,D,20210726,000000,1.14,1.17,1.135,1.17,9043,0
+VEEAW.US,D,20210727,000000,1.1404,1.1575,1.1,1.1006,9902,0
+VEEAW.US,D,20210728,000000,1.12,1.19,1.12,1.15,28508,0
+VEEAW.US,D,20210729,000000,1.09,1.15,1.08,1.11,8288,0
+VEEAW.US,D,20210730,000000,1.1201,1.1201,1.1201,1.1201,3001,0
+VEEAW.US,D,20210802,000000,1.16,1.16,1.08,1.08,21784,0
+VEEAW.US,D,20210803,000000,1.0999,1.1,1.0999,1.0999,4511,0
+VEEAW.US,D,20210804,000000,1.07,1.07,1.06,1.06,1000,0
+VEEAW.US,D,20210805,000000,1.07,1.08,1.04,1.05,67240,0
+VEEAW.US,D,20210806,000000,1.0607,1.07,1.02,1.05,12301,0
+VEEAW.US,D,20210809,000000,1.05,1.05,1.05,1.05,2000,0
+VEEAW.US,D,20210811,000000,1.05,1.07,1,1.0186,8954,0
+VEEAW.US,D,20210812,000000,1.01,1.03,0.9699,0.98,26016,0
+VEEAW.US,D,20210813,000000,1.04,1.04,1.01,1.01,2000,0
+VEEAW.US,D,20210816,000000,1,1,1,1,1200,0
+VEEAW.US,D,20210817,000000,0.9839,0.9839,0.9331,0.9331,37170,0
+VEEAW.US,D,20210818,000000,0.9301,0.97,0.93,0.97,6035,0
+VEEAW.US,D,20210819,000000,0.93,0.93,0.8902,0.91,5069,0
+VEEAW.US,D,20210820,000000,0.88,0.88,0.833,0.88,20631,0
+VEEAW.US,D,20210823,000000,0.833,0.8471,0.833,0.847,4828,0
+VEEAW.US,D,20210824,000000,0.85,0.86,0.8201,0.85,16397,0
+VEEAW.US,D,20210826,000000,0.8201,0.8201,0.810001,0.810001,1766,0
+VEEAW.US,D,20210827,000000,0.829899,0.83,0.829899,0.83,701,0
+VEEAW.US,D,20210831,000000,0.8799,0.8799,0.8799,0.8799,121,0
+VEEAW.US,D,20210901,000000,0.8106,0.834999,0.8104,0.834999,2038,0
+VEEAW.US,D,20210903,000000,0.839999,0.839999,0.839999,0.839999,1131,0
+VEEAW.US,D,20210907,000000,0.8301,0.8301,0.830001,0.830001,201,0
+VEEAW.US,D,20210908,000000,0.83,0.84,0.83,0.84,7639,0
+VEEAW.US,D,20210909,000000,0.84,0.858601,0.7798,0.8,13253,0
+VEEAW.US,D,20210910,000000,0.8001,0.8001,0.8001,0.8001,731,0
+VEEAW.US,D,20210913,000000,0.835299,0.835299,0.7207,0.7442,70273,0
+VEEAW.US,D,20210914,000000,0.750101,0.7555,0.7002,0.7279,56458,0
+VEEAW.US,D,20210915,000000,0.7023,0.74,0.7021,0.73,59478,0
+VEEAW.US,D,20210916,000000,0.736035,0.736035,0.71,0.7202,29275,0
+VEEAW.US,D,20210917,000000,0.750101,0.7647,0.72,0.742599,9289,0
+VEEAW.US,D,20210920,000000,0.7399,0.7399,0.7399,0.7399,1323,0
+VEEAW.US,D,20210921,000000,0.73,0.77,0.7244,0.77,11897,0
+VEEAW.US,D,20210922,000000,0.745,0.824285,0.745,0.7647,49022,0
+VEEAW.US,D,20210927,000000,0.78,0.79,0.765,0.7785,123580,0
+VEEAW.US,D,20210930,000000,0.75,0.8,0.74,0.8,162021,0
+VEEAW.US,D,20211001,000000,0.79,0.79,0.78,0.78,589,0
+VEEAW.US,D,20211004,000000,0.78,0.7801,0.78,0.7801,1506,0
+VEEAW.US,D,20211005,000000,0.7801,0.7801,0.7801,0.7801,200,0
+VEEAW.US,D,20211006,000000,0.77,0.77995,0.77,0.77995,4662,0
+VEEAW.US,D,20211007,000000,0.7626,0.7626,0.76,0.762301,1877,0
+VEEAW.US,D,20211011,000000,0.75,0.75,0.74,0.7497,9420,0
+VEEAW.US,D,20211012,000000,0.76,0.76,0.74,0.757515,3614,0
+VEEAW.US,D,20211014,000000,0.75,0.760497,0.7479,0.7479,2812,0
+VEEAW.US,D,20211015,000000,0.7587,0.7601,0.75,0.76,39798,0
+VEEAW.US,D,20211019,000000,0.779799,0.7799,0.779799,0.7799,2900,0
+VEEAW.US,D,20211020,000000,0.768,0.779,0.74,0.75,18900,0
+VEEAW.US,D,20211021,000000,0.76,0.76,0.7407,0.7407,9217,0
+VEEAW.US,D,20211022,000000,0.7301,0.77,0.7301,0.77,10946,0
+VEEAW.US,D,20211025,000000,0.77,0.7899,0.77,0.7897,6100,0
+VEEAW.US,D,20211026,000000,0.7899,0.8099,0.7725,0.79,21024,0
+VEEAW.US,D,20211027,000000,0.792,0.809675,0.78,0.78,55162,0
+VEEAW.US,D,20211028,000000,0.79,0.809799,0.79,0.800199,2215,0
+VEEAW.US,D,20211029,000000,0.79,0.8298,0.79,0.82,48625,0
+VEEAW.US,D,20211101,000000,0.8499,0.8499,0.83,0.842476,3030,0
+VEEAW.US,D,20211102,000000,0.82,0.83,0.809201,0.83,13942,0
+VEEAW.US,D,20211103,000000,0.829899,0.8401,0.829899,0.84,9668,0
+VEEAW.US,D,20211104,000000,0.8609,0.90995,0.86,0.87005,3510,0
+VEEAW.US,D,20211105,000000,0.861,0.88095,0.86,0.8799,1946,0
+VEEAW.US,D,20211108,000000,0.9479,0.9479,0.88,0.88,3100,0
+VEEAW.US,D,20211109,000000,0.95,0.95,0.8101,0.8301,4800,0
+VEEAW.US,D,20211110,000000,0.8401,0.8401,0.84,0.84,440,0
+VEEAW.US,D,20211111,000000,0.8401,0.8405,0.8401,0.8405,1128,0
+VEEAW.US,D,20211112,000000,0.876913,0.876913,0.8501,0.8651,2700,0
+VEEAW.US,D,20211115,000000,0.8502,0.8623,0.835,0.8623,5000,0
+VEEAW.US,D,20211116,000000,0.87,0.879999,0.8378,0.8761,18289,0
+VEEAW.US,D,20211117,000000,0.89,0.89,0.8706,0.8707,4968,0
+VEEAW.US,D,20211118,000000,0.8501,0.8502,0.85,0.8502,2400,0
+VEEAW.US,D,20211119,000000,0.8414,0.86,0.8414,0.8594,1498,0
+VEEAW.US,D,20211122,000000,0.859899,0.86,0.859899,0.86,6600,0
+VEEAW.US,D,20211123,000000,0.86,0.86,0.8401,0.85,2210,0
+VEEAW.US,D,20211124,000000,0.8401,0.8401,0.8243,0.8303,14092,0
+VEEAW.US,D,20211126,000000,0.8521,0.8521,0.8521,0.8521,600,0
+VEEAW.US,D,20211129,000000,0.86,0.8698,0.8243,0.8345,9637,0
+VEEAW.US,D,20211130,000000,0.8351,0.8502,0.8244,0.8245,7763,0
+VEEAW.US,D,20211201,000000,0.8244,0.8244,0.7921,0.8011,11990,0
+VEEAW.US,D,20211202,000000,0.7801,0.8202,0.78,0.8001,6083,0
+VEEAW.US,D,20211203,000000,0.84,0.84,0.7801,0.7851,6290,0
+VEEAW.US,D,20211207,000000,0.8,0.80995,0.78,0.8099,31962,0
+VEEAW.US,D,20211208,000000,0.8026,0.81895,0.8,0.81,25036,0
+VEEAW.US,D,20211209,000000,0.800001,0.82,0.780001,0.81,13821,0
+VEEAW.US,D,20211213,000000,0.8498,0.8498,0.8299,0.8495,1000,0
+VEEAW.US,D,20211214,000000,0.81,0.81,0.770001,0.7812,18765,0
+VEEAW.US,D,20211215,000000,0.78,0.78,0.749202,0.7528,48265,0
+VEEAW.US,D,20211217,000000,0.7442,0.7542,0.733,0.74,15824,0
+VEEAW.US,D,20211220,000000,0.7331,0.74,0.73,0.73,3100,0
+VEEAW.US,D,20211221,000000,0.73,0.7499,0.7006,0.7499,28777,0
+VEEAW.US,D,20211222,000000,0.7897,0.7897,0.7897,0.7897,150,0
+VEEAW.US,D,20211223,000000,0.7104,0.779799,0.7104,0.7797,1364,0
+VEEAW.US,D,20211228,000000,0.7731,0.7731,0.700501,0.74,6744,0
+VEEAW.US,D,20211229,000000,0.73,0.7576,0.7,0.7576,67056,0
+VEEAW.US,D,20211231,000000,0.8199,0.8199,0.8199,0.8199,100,0
+VEEAW.US,D,20220103,000000,0.77,0.77,0.7298,0.7301,21300,0
+VEEAW.US,D,20220104,000000,0.75,0.75,0.719801,0.74,27490,0
+VEEAW.US,D,20220105,000000,0.713,0.719899,0.679803,0.7,27690,0
+VEEAW.US,D,20220106,000000,0.6801,0.7001,0.6701,0.6999,8110,0
+VEEAW.US,D,20220107,000000,0.7499,0.7499,0.69005,0.6965,8100,0
+VEEAW.US,D,20220110,000000,0.6901,0.6901,0.690001,0.690001,200,0
+VEEAW.US,D,20220111,000000,0.663,0.694949,0.663,0.6901,11360,0
+VEEAW.US,D,20220112,000000,0.7,0.7,0.639803,0.66,28669,0
+VEEAW.US,D,20220113,000000,0.6605,0.739799,0.64,0.6889,8383,0
+VEEAW.US,D,20220114,000000,0.6799,0.68,0.6301,0.6599,22511,0
+VEEAW.US,D,20220118,000000,0.649899,0.65,0.619899,0.6405,15900,0
+VEEAW.US,D,20220120,000000,0.6398,0.64,0.59,0.62,34500,0
+VEEAW.US,D,20220121,000000,0.59,0.590251,0.5301,0.54,41051,0
+VEEAW.US,D,20220124,000000,0.53,0.5537,0.499602,0.54,78503,0
+VEEAW.US,D,20220125,000000,0.5252,0.539899,0.5,0.539899,53670,0
+VEEAW.US,D,20220126,000000,0.52,0.6,0.52,0.5423,11820,0
+VEEAW.US,D,20220127,000000,0.52,0.589951,0.52,0.589951,200,0
+VEEAW.US,D,20220128,000000,0.5202,0.521999,0.5,0.513,35877,0
+VEEAW.US,D,20220131,000000,0.579951,0.579951,0.5,0.500001,20225,0
+VEEAW.US,D,20220201,000000,0.5,0.557,0.5,0.51,6143,0
+VEEAW.US,D,20220203,000000,0.5,0.51,0.5,0.5,1656,0
+VEEAW.US,D,20220204,000000,0.5,0.529699,0.5,0.5149,33215,0
+VEEAW.US,D,20220207,000000,0.499799,0.5001,0.495,0.4983,80669,0
+VEEAW.US,D,20220208,000000,0.509799,0.5099,0.5,0.5,26601,0
+VEEAW.US,D,20220209,000000,0.4981,0.58485,0.4981,0.58485,1240,0
+VEEAW.US,D,20220210,000000,0.5002,0.5002,0.4948,0.4948,28683,0
+VEEAW.US,D,20220215,000000,0.4998,0.4999,0.4998,0.4999,1251,0
+VEEAW.US,D,20220216,000000,0.4948,0.4948,0.444,0.4799,141108,0
+VEEAW.US,D,20220217,000000,0.4797,0.4797,0.4684,0.4745,45590,0
+VEEAW.US,D,20220218,000000,0.4999,0.5,0.4899,0.5,13240,0
+VEEAW.US,D,20220222,000000,0.4745,0.4745,0.46,0.4739,4234,0
+VEEAW.US,D,20220223,000000,0.4819,0.4819,0.4739,0.48,635,0
+VEEAW.US,D,20220224,000000,0.4739,0.4739,0.4676,0.4694,34100,0
+VEEAW.US,D,20220225,000000,0.474,0.474,0.4692,0.4692,4714,0
+VEEAW.US,D,20220228,000000,0.4692,0.4692,0.44475,0.4602,70561,0
+VEEAW.US,D,20220301,000000,0.4601,0.4601,0.4578,0.46,27155,0
+VEEAW.US,D,20220302,000000,0.47375,0.47375,0.47375,0.47375,1000,0
+VEEAW.US,D,20220303,000000,0.4401,0.4582,0.434601,0.4514,65427,0
+VEEAW.US,D,20220304,000000,0.4514,0.4514,0.4372,0.4471,32423,0
+VEEAW.US,D,20220307,000000,0.447,0.467,0.4442,0.4442,20966,0
+VEEAW.US,D,20220308,000000,0.4442,0.4515,0.42,0.4515,51506,0
+VEEAW.US,D,20220309,000000,0.4276,0.4276,0.3802,0.404899,21109,0
+VEEAW.US,D,20220311,000000,0.3528,0.3528,0.3528,0.3528,2106,0
+VEEAW.US,D,20220314,000000,0.3501,0.3501,0.35,0.35,14760,0
+VEEAW.US,D,20220315,000000,0.35,0.35,0.3357,0.3357,4591,0
+VEEAW.US,D,20220316,000000,0.3301,0.3699,0.3292,0.3699,29615,0
+VEEAW.US,D,20220318,000000,0.3999,0.3999,0.367342,0.367342,300,0
+VEEAW.US,D,20220321,000000,0.44,0.5066,0.44,0.44,42766,0
+VEEAW.US,D,20220322,000000,0.44,0.44,0.44,0.44,30025,0
+VEEAW.US,D,20220323,000000,0.44,0.44,0.44,0.44,30000,0
+VEEAW.US,D,20220325,000000,0.440199,0.440199,0.44,0.44,261,0
+VEEAW.US,D,20220328,000000,0.4542,0.4542,0.4542,0.4542,107,0
+VEEAW.US,D,20220329,000000,0.44,0.44,0.4341,0.4377,23707,0
+VEEAW.US,D,20220330,000000,0.4641,0.4642,0.435,0.435,9988,0
+VEEAW.US,D,20220401,000000,0.4485,0.4486,0.4485,0.4486,280,0
+VEEAW.US,D,20220404,000000,0.44365,0.4498,0.44365,0.4498,2600,0
+VEEAW.US,D,20220405,000000,0.454,0.454,0.454,0.454,120,0
+VEEAW.US,D,20220406,000000,0.4375,0.4375,0.4374,0.437464,1501,0
+VEEAW.US,D,20220407,000000,0.4799,0.4799,0.4799,0.4799,180,0
+VEEAW.US,D,20220411,000000,0.4375,0.4599,0.4374,0.450945,4693,0
+VEEAW.US,D,20220412,000000,0.4374,0.4374,0.4374,0.4374,220,0
+VEEAW.US,D,20220413,000000,0.4374,0.472,0.4372,0.4372,4280,0
+VEEAW.US,D,20220414,000000,0.4499,0.45,0.435,0.4368,42740,0
+VEEAW.US,D,20220418,000000,0.4368,0.44,0.4368,0.44,58250,0
+VEEAW.US,D,20220419,000000,0.4367,0.4369,0.435,0.4365,4672,0
+VEEAW.US,D,20220420,000000,0.4366,0.4366,0.435,0.435,10402,0
+VEEAW.US,D,20220421,000000,0.4365,0.4481,0.435,0.4361,11802,0
+VEEAW.US,D,20220422,000000,0.4362,0.4362,0.435,0.435,7239,0
+VEEAW.US,D,20220425,000000,0.435,0.451299,0.435,0.4358,6900,0
+VEEAW.US,D,20220426,000000,0.4358,0.4359,0.435,0.4357,4202,0
+VEEAW.US,D,20220427,000000,0.4357,0.4357,0.435,0.435,960,0
+VEEAW.US,D,20220428,000000,0.4356,0.441965,0.4356,0.441965,1700,0
+VEEAW.US,D,20220429,000000,0.4356,0.4356,0.4356,0.4356,1100,0
+VEEAW.US,D,20220502,000000,0.441,0.441,0.435,0.435,30204,0
+VEEAW.US,D,20220503,000000,0.4315,0.4342,0.4243,0.4244,5300,0
+VEEAW.US,D,20220505,000000,0.388,0.42,0.388,0.42,244,0
+VEEAW.US,D,20220509,000000,0.388,0.3881,0.3,0.3,8201,0
+VEEAW.US,D,20220510,000000,0.32,0.4064,0.32,0.4064,827,0
+VEEAW.US,D,20220511,000000,0.28,0.3038,0.259999,0.303,31475,0
+VEEAW.US,D,20220512,000000,0.245,0.39,0.245,0.35,4041,0
+VEEAW.US,D,20220513,000000,0.254,0.3692,0.235,0.2918,16230,0
+VEEAW.US,D,20220516,000000,0.2999,0.3028,0.254,0.254,1009,0
+VEEAW.US,D,20220517,000000,0.29,0.3,0.25,0.2858,3257,0
+VEEAW.US,D,20220518,000000,0.3906,0.3906,0.25,0.2612,2194,0
+VEEAW.US,D,20220519,000000,0.2612,0.2938,0.2499,0.2499,6784,0
+VEEAW.US,D,20220520,000000,0.2501,0.3026,0.25,0.3026,3447,0
+VEEAW.US,D,20220523,000000,0.2533,0.336,0.2419,0.27,8002,0
+VEEAW.US,D,20220524,000000,0.252,0.279299,0.242,0.279299,901,0
+VEEAW.US,D,20220525,000000,0.27,0.27,0.27,0.27,1000,0
+VEEAW.US,D,20220526,000000,0.23,0.2554,0.2199,0.2411,41145,0
+VEEAW.US,D,20220527,000000,0.2411,0.2411,0.2411,0.2411,42906,0
+VEEAW.US,D,20220531,000000,0.22455,0.227401,0.21,0.2245,4600,0
+VEEAW.US,D,20220601,000000,0.2252,0.2252,0.205,0.225,26486,0
+VEEAW.US,D,20220603,000000,0.2286,0.2286,0.21,0.21,131508,0
+VEEAW.US,D,20220606,000000,0.1886,0.228299,0.1886,0.2,6923,0
+VEEAW.US,D,20220607,000000,0.185899,0.195799,0.1799,0.1881,21187,0
+VEEAW.US,D,20220608,000000,0.1997,0.2034,0.1894,0.19,28140,0
+VEEAW.US,D,20220609,000000,0.2898,0.2898,0.2025,0.2025,200,0
+VEEAW.US,D,20220610,000000,0.278,0.278,0.209,0.209,501,0
+VEEAW.US,D,20220613,000000,0.21,0.21,0.2,0.2,2100,0
+VEEAW.US,D,20220614,000000,0.1899,0.1999,0.1799,0.1864,5800,0
+VEEAW.US,D,20220615,000000,0.18,0.190378,0.166,0.1898,8600,0
+VEEAW.US,D,20220616,000000,0.156,0.1867,0.15,0.1867,47060,0
+VEEAW.US,D,20220617,000000,0.17,0.1887,0.1555,0.1841,12600,0
+VEEAW.US,D,20220622,000000,0.17,0.2204,0.159876,0.1848,6700,0
+VEEAW.US,D,20220623,000000,0.1599,0.215951,0.1499,0.1813,10203,0
+VEEAW.US,D,20220705,000000,0.14,0.1797,0.14,0.1519,1502,0
+VEEAW.US,D,20220706,000000,0.14,0.1598,0.14,0.1598,14287,0
+VEEAW.US,D,20220708,000000,0.15,0.1503,0.15,0.15,2668,0
+VEEAW.US,D,20220711,000000,0.15,0.15,0.14,0.14,99623,0
+VEEAW.US,D,20220712,000000,0.1499,0.182605,0.1198,0.15,68342,0
+VEEAW.US,D,20220713,000000,0.13,0.15,0.13,0.14,219562,0
+VEEAW.US,D,20220715,000000,0.1198,0.1198,0.1198,0.1198,100,0
+VEEAW.US,D,20220718,000000,0.13485,0.13485,0.13485,0.13485,100,0
+VEEAW.US,D,20220719,000000,0.1499,0.15,0.11,0.11,23300,0
+VEEAW.US,D,20220721,000000,0.13,0.15,0.11,0.15,118900,0
+VEEAW.US,D,20220722,000000,0.15,0.15,0.13,0.13,5741,0
+VEEAW.US,D,20220725,000000,0.13,0.1425,0.13,0.1425,5743,0
+VEEAW.US,D,20220726,000000,0.135,0.17021,0.135,0.165526,46687,0
+VEEAW.US,D,20220727,000000,0.1373,0.164626,0.1366,0.14,9200,0
+VEEAW.US,D,20220728,000000,0.155395,0.155395,0.155395,0.155395,420,0
+VEEAW.US,D,20220729,000000,0.1733,0.1733,0.1733,0.1733,580,0
+VEEAW.US,D,20220801,000000,0.1775,0.1775,0.1775,0.1775,420,0
+VEEAW.US,D,20220803,000000,0.1453,0.169506,0.145,0.145,6210,0
+VEEAW.US,D,20220804,000000,0.145,0.145,0.145,0.145,420,0
+VEEAW.US,D,20220805,000000,0.145,0.146623,0.145,0.145,11355,0
+VEEAW.US,D,20220808,000000,0.145,0.145,0.145,0.145,1000,0
+VEEAW.US,D,20220809,000000,0.145,0.197716,0.145,0.1815,32100,0
+VEEAW.US,D,20220811,000000,0.145,0.145,0.145,0.145,7000,0
+VEEAW.US,D,20220815,000000,0.1588,0.159899,0.15,0.15,2960,0
+VEEAW.US,D,20220816,000000,0.151,0.1755,0.151,0.154,11500,0
+VEEAW.US,D,20220817,000000,0.157,0.162,0.157,0.162,2400,0
+VEEAW.US,D,20220824,000000,0.145,0.145,0.145,0.145,1100,0
+VEEAW.US,D,20220826,000000,0.145,0.145,0.145,0.145,100,0
+VEEAW.US,D,20220902,000000,0.13,0.13,0.13,0.13,200,0
+VEEAW.US,D,20220907,000000,0.1438,0.1438,0.1438,0.1438,2000,0
+VEEAW.US,D,20220913,000000,0.15,0.15,0.15,0.15,1800,0
+VEEAW.US,D,20220914,000000,0.13,0.173771,0.1299,0.173771,19851,0
+VEEAW.US,D,20220915,000000,0.1305,0.160051,0.1301,0.160051,1000,0
+VEEAW.US,D,20220919,000000,0.1302,0.1302,0.125,0.125,5180,0
+VEEAW.US,D,20220922,000000,0.1179,0.1573,0.11,0.1292,9760,0
+VEEAW.US,D,20220923,000000,0.18,0.18,0.12,0.12,10900,0
+VEEAW.US,D,20220926,000000,0.0946,0.095,0.083,0.083,2694,0
+VEEAW.US,D,20220927,000000,0.0831,0.0831,0.0745,0.0745,320026,0
+VEEAW.US,D,20220928,000000,0.0798,0.0798,0.0798,0.0798,2580,0
+VEEAW.US,D,20220929,000000,0.08,0.08,0.0799,0.0799,15820,0
+VEEAW.US,D,20220930,000000,0.0547,0.0675,0.051959,0.0675,220161,0
+VEEAW.US,D,20221003,000000,0.0751,0.0751,0.060814,0.07,45100,0
+VEEAW.US,D,20221004,000000,0.045499,0.0533,0.045499,0.05,47825,0
+VEEAW.US,D,20221005,000000,0.071899,0.072,0.049999,0.049999,9500,0
+VEEAW.US,D,20221006,000000,0.056,0.07,0.042,0.042,3472,0
+VEEAW.US,D,20221007,000000,0.0669,0.0669,0.047499,0.05,34506,0
+VEEAW.US,D,20221010,000000,0.050101,0.063016,0.05,0.05,257649,0
+VEEAW.US,D,20221011,000000,0.05,0.0556,0.05,0.0556,3500,0
+VEEAW.US,D,20221012,000000,0.0681,0.0681,0.0603,0.0603,2101,0
+VEEAW.US,D,20221013,000000,0.0423,0.0423,0.042,0.042,4800,0
+VEEAW.US,D,20221014,000000,0.046501,0.050101,0.045,0.045,16500,0
+VEEAW.US,D,20221018,000000,0.05,0.0536,0.05,0.05,8100,0
+VEEAW.US,D,20221026,000000,0.045101,0.045101,0.045101,0.045101,4000,0
+VEEAW.US,D,20221028,000000,0.045,0.045,0.045,0.045,640,0
+VEEAW.US,D,20221103,000000,0.045,0.0492,0.045,0.0492,8252,0
+VEEAW.US,D,20221104,000000,0.045,0.045,0.045,0.045,330,0
+VEEAW.US,D,20221107,000000,0.031,0.0332,0.031,0.0332,8830,0
+VEEAW.US,D,20221108,000000,0.0315,0.0417,0.031,0.0417,19120,0
+VEEAW.US,D,20221114,000000,0.031,0.031,0.031,0.031,4489,0
+VEEAW.US,D,20221115,000000,0.031,0.031,0.031,0.031,11606,0
+VEEAW.US,D,20221118,000000,0.0279,0.0291,0.0279,0.0279,1050,0
+VEEAW.US,D,20221128,000000,0.03,0.03,0.0295,0.0295,2180,0
+VEEAW.US,D,20221205,000000,0.0279,0.0279,0.0279,0.0279,121,0
+VEEAW.US,D,20221206,000000,0.0279,0.0279,0.0254,0.0274,2000,0
+VEEAW.US,D,20221213,000000,0.04,0.0437,0.04,0.0437,300,0
+VEEAW.US,D,20221216,000000,0.022,0.022,0.022,0.022,4340,0
+VEEAW.US,D,20221219,000000,0.02,0.021,0.0199,0.02,18750,0
+VEEAW.US,D,20221220,000000,0.01,0.021,0.0013,0.0038,128648,0
+VEEAW.US,D,20221221,000000,0.0041,0.0383,0.0041,0.026,96358,0
+VEEAW.US,D,20221222,000000,0.015,0.0223,0.015,0.015,13700,0
+VEEAW.US,D,20221223,000000,0.01,0.039,0.01,0.039,8360,0
+VEEAW.US,D,20221227,000000,0.0102,0.0315,0.0101,0.0315,9265,0
+VEEAW.US,D,20221228,000000,0.02,0.0204,0.0199,0.0202,11100,0
+VEEAW.US,D,20221229,000000,0.025,0.03,0.019899,0.0242,9400,0
+VEEAW.US,D,20221230,000000,0.03,0.03,0.0183,0.0183,5912,0
+VEEAW.US,D,20230103,000000,0.0193,0.0193,0.0193,0.0193,2800,0
+VEEAW.US,D,20230105,000000,0.019899,0.025,0.019899,0.025,2900,0
+VEEAW.US,D,20230106,000000,0.04,0.04,0.04,0.04,420,0
+VEEAW.US,D,20230110,000000,0.0255,0.0255,0.025,0.025,62000,0
+VEEAW.US,D,20230113,000000,0.03,0.03,0.03,0.03,3039,0
+VEEAW.US,D,20230118,000000,0.04,0.043621,0.04,0.04,12900,0
+VEEAW.US,D,20230119,000000,0.04,0.0475,0.04,0.04,4300,0
+VEEAW.US,D,20230120,000000,0.0201,0.0275,0.0201,0.0275,1800,0
+VEEAW.US,D,20230123,000000,0.03,0.03,0.03,0.03,14307,0
+VEEAW.US,D,20230125,000000,0.0391,0.0391,0.0391,0.0391,420,0
+VEEAW.US,D,20230126,000000,0.0251,0.0251,0.0251,0.0251,1975,0
+VEEAW.US,D,20230201,000000,0.049,0.049,0.0479,0.0479,13523,0
+VEEAW.US,D,20230202,000000,0.039014,0.039014,0.039014,0.039014,420,0
+VEEAW.US,D,20230203,000000,0.0415,0.0415,0.0415,0.0415,2180,0
+VEEAW.US,D,20230207,000000,0.049,0.049,0.031,0.043,15543,0
+VEEAW.US,D,20230208,000000,0.043,0.043,0.035,0.0376,17200,0
+VEEAW.US,D,20230209,000000,0.0356,0.0356,0.0328,0.0349,11074,0
+VEEAW.US,D,20230213,000000,0.03,0.0359,0.0276,0.0358,4654,0
+VEEAW.US,D,20230216,000000,0.0389,0.0389,0.0376,0.0376,24000,0
+VEEAW.US,D,20230217,000000,0.05,0.05,0.0324,0.0324,4800,0
+VEEAW.US,D,20230221,000000,0.05,0.08,0.05,0.0799,65835,0
+VEEAW.US,D,20230223,000000,0.04,0.0706,0.026,0.0706,33250,0
+VEEAW.US,D,20230227,000000,0.0585,0.0585,0.05,0.05,12023,0
+VEEAW.US,D,20230228,000000,0.05,0.0518,0.05,0.0518,12102,0
+VEEAW.US,D,20230301,000000,0.0475,0.0475,0.0475,0.0475,9975,0
+VEEAW.US,D,20230303,000000,0.2,0.2589,0.2,0.23,362491,0
+VEEAW.US,D,20230306,000000,0.21,0.24,0.21,0.24,927,0
+VEEAW.US,D,20230307,000000,0.2,0.2,0.12,0.160901,72018,0
+VEEAW.US,D,20230308,000000,0.1879,0.1879,0.16,0.16,4300,0
+VEEAW.US,D,20230309,000000,0.16,0.169476,0.16,0.169476,3000,0
+VEEAW.US,D,20230310,000000,0.16,0.16,0.15,0.15,52700,0
+VEEAW.US,D,20230313,000000,0.15,0.150479,0.1376,0.1401,138175,0
+VEEAW.US,D,20230314,000000,0.15,0.1527,0.145,0.1499,32700,0
+VEEAW.US,D,20230315,000000,0.15,0.1553,0.135,0.1351,62000,0
+VEEAW.US,D,20230316,000000,0.15,0.15,0.15,0.15,15712,0
+VEEAW.US,D,20230317,000000,0.15,0.15,0.06,0.12,34600,0
+VEEAW.US,D,20230321,000000,0.125,0.125,0.125,0.125,100000,0
+VEEAW.US,D,20230322,000000,0.15,0.16,0.129,0.16,35371,0
+VEEAW.US,D,20230324,000000,0.089,0.163475,0.089,0.163475,81402,0
+VEEAW.US,D,20230327,000000,0.165,0.165,0.16,0.16,1820,0
+VEEAW.US,D,20230328,000000,0.1501,0.1501,0.1501,0.1501,4555,0
+VEEAW.US,D,20230329,000000,0.16,0.17,0.16,0.17,15000,0
+VEEAW.US,D,20230331,000000,0.1869,0.19,0.174,0.19,20644,0
+VEEAW.US,D,20230404,000000,0.180101,0.2,0.1772,0.181,95550,0
+VEEAW.US,D,20230405,000000,0.1501,0.2,0.1501,0.1895,188393,0
+VEEAW.US,D,20230406,000000,0.1501,0.1501,0.1501,0.1501,956,0
+VEEAW.US,D,20230411,000000,0.1501,0.1664,0.1501,0.1664,3372,0
+VEEAW.US,D,20230412,000000,0.1501,0.18,0.1501,0.18,31312,0
+VEEAW.US,D,20230413,000000,0.15,0.17,0.15,0.17,43194,0
+VEEAW.US,D,20230414,000000,0.16,0.17,0.16,0.17,15505,0
+VEEAW.US,D,20230418,000000,0.17,0.17,0.17,0.17,200,0
+VEEAW.US,D,20230419,000000,0.17,0.19,0.17,0.1899,2600,0
+VEEAW.US,D,20230420,000000,0.18,0.18,0.17,0.17,7945,0
+VEEAW.US,D,20230421,000000,0.179,0.179,0.179,0.179,100,0
+VEEAW.US,D,20230424,000000,0.17,0.17,0.17,0.17,153389,0
+VEEAW.US,D,20230426,000000,0.1501,0.1645,0.15,0.1501,182056,0
+VEEAW.US,D,20230428,000000,0.1501,0.1501,0.15,0.1501,28655,0
+VEEAW.US,D,20230501,000000,0.1501,0.164,0.15,0.1501,15479,0
+VEEAW.US,D,20230502,000000,0.1501,0.1501,0.150017,0.1501,42149,0
+VEEAW.US,D,20230503,000000,0.1501,0.1501,0.1501,0.1501,500,0
+VEEAW.US,D,20230504,000000,0.1501,0.1501,0.1501,0.1501,6895,0
+VEEAW.US,D,20230508,000000,0.172,0.172,0.172,0.172,200,0
+VEEAW.US,D,20230511,000000,0.17,0.1701,0.1501,0.1501,9865,0
+VEEAW.US,D,20230512,000000,0.1501,0.1501,0.15,0.15,20030,0
+VEEAW.US,D,20230515,000000,0.1799,0.18,0.1799,0.18,4000,0
+VEEAW.US,D,20230517,000000,0.1501,0.18,0.1501,0.18,400,0
+VEEAW.US,D,20230518,000000,0.165,0.165,0.165,0.165,452,0
+VEEAW.US,D,20230519,000000,0.1798,0.1798,0.179,0.179,769,0
+VEEAW.US,D,20230522,000000,0.1798,0.1798,0.1649,0.1649,800,0
+VEEAW.US,D,20230524,000000,0.157,0.157,0.1501,0.1501,1100,0
+VEEAW.US,D,20230525,000000,0.1501,0.1501,0.1501,0.1501,10301,0
+VEEAW.US,D,20230526,000000,0.1798,0.1798,0.1798,0.1798,597,0
+VEEAW.US,D,20230531,000000,0.18,0.18,0.18,0.18,1500,0
+VEEAW.US,D,20230602,000000,0.18,0.18,0.1799,0.1799,369,0
+VEEAW.US,D,20230605,000000,0.1501,0.1651,0.15,0.1651,42202,0
+VEEAW.US,D,20230606,000000,0.1501,0.1501,0.1501,0.1501,5200,0
+VEEAW.US,D,20230608,000000,0.179,0.18,0.179,0.18,300,0
+VEEAW.US,D,20230609,000000,0.1501,0.18,0.1501,0.18,10416,0
+VEEAW.US,D,20230612,000000,0.18,0.18,0.18,0.18,727,0
+VEEAW.US,D,20230613,000000,0.18,0.1833,0.17,0.17,7032,0
+VEEAW.US,D,20230614,000000,0.183,0.195,0.183,0.187499,3000,0
+VEEAW.US,D,20230615,000000,0.005,0.0051,0.0033,0.0033,197787,0
+VEEAW.US,D,20230616,000000,0.0341,0.0599,0.03,0.05,345010,0
+VEEAW.US,D,20230620,000000,0.03,0.079828,0.03,0.0779,5187,0
+VEEAW.US,D,20230621,000000,0.05,0.1443,0.0401,0.1,36120,0
+VEEAW.US,D,20230622,000000,0.0717,0.1689,0.0703,0.09,10314,0
+VEEAW.US,D,20230623,000000,0.0808,0.09,0.063072,0.063072,2109,0
+VEEAW.US,D,20230626,000000,0.0665,0.0665,0.025,0.03,21485,0
+VEEAW.US,D,20230627,000000,0.0121,0.04,0.0121,0.04,22613,0
+VEEAW.US,D,20230628,000000,0.0574,0.0574,0.05,0.05,2100,0
+VEEAW.US,D,20230629,000000,0.0475,0.0476,0.0125,0.0125,4003,0
+VEEAW.US,D,20230630,000000,0.0187,0.0335,0.017776,0.03,4637,0
+VEEAW.US,D,20230703,000000,0.03,0.0331,0.0241,0.0315,46231,0
+VEEAW.US,D,20230705,000000,0.058363,0.1581,0.0255,0.045,68699,0
+VEEAW.US,D,20230706,000000,0.079651,0.08,0.0456,0.05,4400,0
+VEEAW.US,D,20230707,000000,0.07,0.0993,0.05,0.051,5407,0
+VEEAW.US,D,20230710,000000,0.051,0.1498,0.05,0.08,23126,0
+VEEAW.US,D,20230711,000000,0.07,0.1489,0.07,0.08,12123,0
+VEEAW.US,D,20230712,000000,0.07,0.088,0.0502,0.075,11012,0
+VEEAW.US,D,20230713,000000,0.08,0.1443,0.064325,0.0665,10312,0
+VEEAW.US,D,20230714,000000,0.06,0.060065,0.05,0.060065,1883,0
+VEEAW.US,D,20230717,000000,0.054,0.054,0.04,0.04,3700,0
+VEEAW.US,D,20230718,000000,0.033,0.0387,0.0306,0.0383,2516,0
+VEEAW.US,D,20230719,000000,0.04,0.04,0.04,0.04,110,0
+VEEAW.US,D,20230720,000000,0.05,0.05,0.05,0.05,700,0
+VEEAW.US,D,20230721,000000,0.0531,0.06,0.05,0.06,11759,0
+VEEAW.US,D,20230724,000000,0.052,0.0532,0.052,0.053,704,0
+VEEAW.US,D,20230725,000000,0.0533,0.0533,0.0458,0.04785,20777,0
+VEEAW.US,D,20230726,000000,0.0511,0.0511,0.05,0.05,19821,0
+VEEAW.US,D,20230727,000000,0.0657,0.0669,0.06,0.060101,11311,0
+VEEAW.US,D,20230731,000000,0.0631,0.069905,0.06,0.06,33801,0
+VEEAW.US,D,20230801,000000,0.06,0.07,0.06,0.0601,1771,0
+VEEAW.US,D,20230802,000000,0.069,0.069,0.0601,0.0601,804,0
+VEEAW.US,D,20230804,000000,0.07,0.07,0.0601,0.0601,610,0
+VEEAW.US,D,20230807,000000,0.0673,0.0673,0.0673,0.0673,211,0
+VEEAW.US,D,20230814,000000,0.0716,0.0718,0.07,0.0701,4370,0
+VEEAW.US,D,20230815,000000,0.08,0.08,0.0769,0.08,6104,0
+VEEAW.US,D,20230816,000000,0.0878,0.0878,0.0878,0.0878,109,0
+VEEAW.US,D,20230817,000000,0.09,0.09,0.09,0.09,300,0
+VEEAW.US,D,20230818,000000,0.0818,0.0818,0.0793,0.0793,5199,0
+VEEAW.US,D,20230828,000000,0.08,0.08,0.0103,0.05,67943,0
+VEEAW.US,D,20230829,000000,0.07,0.07,0.0351,0.0645,40252,0
+VEEAW.US,D,20230830,000000,0.0774,0.08,0.0601,0.0602,2819,0
+VEEAW.US,D,20230901,000000,0.0629,0.07,0.0629,0.07,800,0
+VEEAW.US,D,20230913,000000,0.064,0.064,0.06,0.06,1109,0
+VEEAW.US,D,20230914,000000,0.079899,0.0912,0.06,0.0912,11857,0
+VEEAW.US,D,20230918,000000,0.0836,0.0836,0.0814,0.081796,2600,0
+VEEAW.US,D,20230919,000000,0.0724,0.0724,0.0657,0.07,1649,0
+VEEAW.US,D,20230922,000000,0.07,0.07,0.063,0.0647,1051,0
+VEEAW.US,D,20230927,000000,0.07,0.07,0.06,0.06,14100,0
+VEEAW.US,D,20231002,000000,0.0638,0.0638,0.035,0.06,43480,0
+VEEAW.US,D,20231019,000000,0.062,0.062,0.06,0.06,24396,0
+VEEAW.US,D,20231020,000000,0.06,0.062,0.0353,0.06,33144,0
+VEEAW.US,D,20231023,000000,0.06,0.06,0.054,0.054,1912,0
+VEEAW.US,D,20231024,000000,0.05,0.05,0.05,0.05,701,0
+VEEAW.US,D,20231025,000000,0.0448,0.06,0.04,0.06,169340,0
+VEEAW.US,D,20231026,000000,0.066,0.066,0.066,0.066,100,0
+VEEAW.US,D,20231102,000000,0.06,0.06,0.0532,0.0532,30455,0
+VEEAW.US,D,20231103,000000,0.056,0.056,0.056,0.056,2650,0
+VEEAW.US,D,20231107,000000,0.056,0.0585,0.056,0.056,935,0
+VEEAW.US,D,20231114,000000,0.075,0.0901,0.064,0.067,65748,0
+VEEAW.US,D,20231115,000000,0.075,0.075,0.053,0.06,53222,0
+VEEAW.US,D,20231116,000000,0.0585,0.06,0.0571,0.0585,2377,0
+VEEAW.US,D,20231120,000000,0.06,0.0726,0.06,0.0726,16202,0
+VEEAW.US,D,20231121,000000,0.1,0.1781,0.053,0.1299,21387,0
+VEEAW.US,D,20231122,000000,0.12,0.1937,0.12,0.15,42427,0
+VEEAW.US,D,20231124,000000,0.16,0.16,0.15,0.15,10506,0
+VEEAW.US,D,20231127,000000,0.16,0.1646,0.15,0.15,36206,0
+VEEAW.US,D,20231128,000000,0.149,0.16,0.1,0.145,49316,0
+VEEAW.US,D,20231129,000000,0.15,0.18,0.14,0.1412,82111,0
+VEEAW.US,D,20231130,000000,0.1499,0.15,0.126,0.135,7826,0
+VEEAW.US,D,20231201,000000,0.15,0.15,0.12,0.15,8959,0
+VEEAW.US,D,20231204,000000,0.138,0.14,0.1,0.14,12816,0
+VEEAW.US,D,20231206,000000,0.11,0.11,0.1,0.11,2484,0
+VEEAW.US,D,20231208,000000,0.1027,0.1027,0.1027,0.1027,101,0
+VEEAW.US,D,20231212,000000,0.105,0.105,0.1,0.1,6931,0
+VEEAW.US,D,20231213,000000,0.09,0.1248,0.09,0.1,4523,0
+VEEAW.US,D,20231214,000000,0.1248,0.136,0.11,0.12999,11363,0
+VEEAW.US,D,20231215,000000,0.124,0.13,0.1,0.101,12000,0
+VEEAW.US,D,20231218,000000,0.128,0.13,0.12,0.13,68220,0
+VEEAW.US,D,20231219,000000,0.13,0.1499,0.13,0.13,7156,0
+VEEAW.US,D,20231220,000000,0.1,0.15,0.1,0.1,4404,0
+VEEAW.US,D,20231222,000000,0.1,0.1,0.1,0.1,2994,0
+VEEAW.US,D,20231226,000000,0.12,0.12,0.12,0.12,520,0
+VEEAW.US,D,20231227,000000,0.1,0.1401,0.1,0.11,1432,0
+VEEAW.US,D,20231229,000000,0.11,0.1399,0.1081,0.1399,2527,0
+VEEAW.US,D,20240102,000000,0.139899,0.139899,0.139899,0.139899,200,0
+VEEAW.US,D,20240103,000000,0.132,0.1451,0.132,0.145,16001,0
+VEEAW.US,D,20240104,000000,0.1005,0.1005,0.1005,0.1005,805,0
+VEEAW.US,D,20240105,000000,0.14,0.14999,0.14,0.1401,39163,0
+VEEAW.US,D,20240108,000000,0.145,0.146,0.145,0.1451,13835,0
+VEEAW.US,D,20240109,000000,0.1161,0.15,0.1144,0.15,1203,0
+VEEAW.US,D,20240110,000000,0.15,0.17,0.15,0.1536,39274,0
+VEEAW.US,D,20240112,000000,0.1976,0.2,0.1829,0.2,1720,0
+VEEAW.US,D,20240116,000000,0.198,0.2004,0.19,0.193421,12991,0
+VEEAW.US,D,20240118,000000,0.24,0.2499,0.24,0.2499,1000,0
+VEEAW.US,D,20240119,000000,0.2306,0.26,0.2296,0.25,18500,0
+VEEAW.US,D,20240122,000000,0.26,0.26,0.26,0.26,400,0
+VEEAW.US,D,20240124,000000,0.24,0.24,0.24,0.24,1542,0
+VEEAW.US,D,20240125,000000,0.24,0.24,0.1144,0.1144,57147,0
+VEEAW.US,D,20240126,000000,0.16,0.1776,0.1327,0.1776,4700,0
+VEEAW.US,D,20240129,000000,0.18,0.23,0.18,0.2,37700,0
+VEEAW.US,D,20240130,000000,0.23,0.25,0.2,0.2,38840,0
+VEEAW.US,D,20240131,000000,0.23,0.23,0.23,0.23,839,0
+VEEAW.US,D,20240201,000000,0.23,0.23,0.23,0.23,200,0
+VEEAW.US,D,20240202,000000,0.24,0.24,0.24,0.24,5000,0
+VEEAW.US,D,20240206,000000,0.25,0.4202,0.25,0.3208,14815,0
+VEEAW.US,D,20240207,000000,0.4187,0.4399,0.295,0.3,21563,0
+VEEAW.US,D,20240208,000000,0.346,0.6895,0.3,0.3,68837,0
+VEEAW.US,D,20240209,000000,0.2308,0.42,0.2,0.34,9606,0
+VEEAW.US,D,20240214,000000,0.36,0.4,0.36,0.4,7601,0
+VEEAW.US,D,20240215,000000,0.4,0.45,0.4,0.4,33800,0
+VEEAW.US,D,20240216,000000,0.472,0.520601,0.4,0.4,20703,0
+VEEAW.US,D,20240220,000000,0.41,0.4101,0.4,0.4001,4950,0
+VEEAW.US,D,20240221,000000,0.430001,0.430001,0.4,0.413501,3362,0
+VEEAW.US,D,20240226,000000,0.4124,0.414,0.2586,0.29,54855,0
+VEEAW.US,D,20240227,000000,0.351,0.37001,0.35,0.35,25706,0
+VEEAW.US,D,20240304,000000,0.2419,0.3209,0.2315,0.2315,2819,0
+VEEAW.US,D,20240307,000000,0.28,0.3098,0.255879,0.3098,7200,0
+VEEAW.US,D,20240308,000000,0.3385,0.3386,0.3385,0.3386,7492,0
+VEEAW.US,D,20240311,000000,0.3499,0.35,0.3429,0.35,620,0
+VEEAW.US,D,20240312,000000,0.3,0.35,0.3,0.35,7000,0
+VEEAW.US,D,20240313,000000,0.3201,0.33,0.3198,0.3198,3152,0
+VEEAW.US,D,20240314,000000,0.3,0.3,0.3,0.3,600,0
+VEEAW.US,D,20240315,000000,0.3055,0.3055,0.25,0.25,1956,0
+VEEAW.US,D,20240319,000000,0.2601,0.326,0.2448,0.2641,3914,0
+VEEAW.US,D,20240320,000000,0.2567,0.2806,0.25,0.2515,5500,0
+VEEAW.US,D,20240321,000000,0.298,0.3218,0.26001,0.26001,10277,0
+VEEAW.US,D,20240322,000000,0.299,0.299,0.251,0.2511,13463,0
+VEEAW.US,D,20240326,000000,0.28,0.43,0.28,0.407651,11000,0
+VEEAW.US,D,20240327,000000,0.48,0.5,0.48,0.5,5400,0
+VEEAW.US,D,20240328,000000,0.48,0.48,0.3875,0.39,665,0
+VEEAW.US,D,20240402,000000,0.39,0.5,0.352,0.4554,2100,0
+VEEAW.US,D,20240403,000000,0.37,0.45,0.3699,0.45,801,0
+VEEAW.US,D,20240405,000000,0.44,0.44,0.44,0.44,100,0
+VEEAW.US,D,20240408,000000,0.44,0.499999,0.44,0.499999,1202,0
+VEEAW.US,D,20240409,000000,0.367,0.367,0.367,0.367,231,0
+VEEAW.US,D,20240412,000000,0.434,0.434,0.2614,0.3438,1334,0
+VEEAW.US,D,20240415,000000,0.35,0.48,0.34,0.48,700,0
+VEEAW.US,D,20240501,000000,0.3216,0.3306,0.2903,0.3306,826,0
+VEEAW.US,D,20240502,000000,0.3549,0.36,0.3549,0.36,559,0
+VEEAW.US,D,20240508,000000,0.36,0.36,0.36,0.36,3200,0
+VEEAW.US,D,20240510,000000,0.27,0.3,0.25,0.25,13400,0
+VEEAW.US,D,20240513,000000,0.305,0.305,0.1502,0.1502,400,0
+VEEAW.US,D,20240514,000000,0.29375,0.325,0.29375,0.325,350,0
+VEEAW.US,D,20240515,000000,0.25,0.265,0.25,0.25,3217,0
+VEEAW.US,D,20240516,000000,0.25,0.277451,0.25,0.265,23400,0
+VEEAW.US,D,20240521,000000,0.3,0.3,0.17,0.17,76500,0
+VEEAW.US,D,20240522,000000,0.2,0.205,0.17,0.17,41305,0
+VEEAW.US,D,20240523,000000,0.1701,0.18,0.1701,0.1793,828,0
+VEEAW.US,D,20240524,000000,0.21,0.21,0.2,0.2,4507,0
+VEEAW.US,D,20240528,000000,0.2,0.2,0.0817,0.15,12402,0
+VEEAW.US,D,20240530,000000,0.1066,0.14,0.0852,0.1,59779,0
+VEEAW.US,D,20240531,000000,0.1,0.1278,0.0851,0.0851,18466,0
+VEEAW.US,D,20240603,000000,0.0851,0.0851,0.0851,0.0851,100,0
+VEEAW.US,D,20240604,000000,0.11,0.1445,0.11,0.1445,236994,0
+VEEAW.US,D,20240605,000000,0.156,0.25,0.156,0.205251,6724,0
+VEEAW.US,D,20240606,000000,0.2549,0.2549,0.0501,0.2449,1981,0
+VEEAW.US,D,20240607,000000,0.1052,0.2424,0.10275,0.16,19251,0
+VEEAW.US,D,20240610,000000,0.208,0.208,0.17,0.18,2426,0
+VEEAW.US,D,20240611,000000,0.207,0.207,0.1274,0.16,22829,0
+VEEAW.US,D,20240612,000000,0.2,0.2499,0.18,0.18,3320,0
+VEEAW.US,D,20240613,000000,0.18,0.18,0.17,0.17,721,0
+VEEAW.US,D,20240617,000000,0.2,0.2001,0.101,0.101,3342,0
+VEEAW.US,D,20240618,000000,0.1311,0.2499,0.1311,0.2499,900,0
+VEEAW.US,D,20240620,000000,0.1402,0.2498,0.1402,0.164,6708,0
+VEEAW.US,D,20240621,000000,0.15,0.2335,0.056,0.13,39173,0
+VEEAW.US,D,20240624,000000,0.1412,0.1412,0.0839,0.084,8923,0
+VEEAW.US,D,20240625,000000,0.1209,0.138,0.0603,0.136,4452,0
+VEEAW.US,D,20240626,000000,0.135,0.135,0.0811,0.091,6511,0
+VEEAW.US,D,20240627,000000,0.116,0.116,0.07,0.0955,2900,0
+VEEAW.US,D,20240628,000000,0.107,0.108168,0.07,0.085,13397,0
+VEEAW.US,D,20240701,000000,0.0602,0.071,0.05,0.05,147400,0
+VEEAW.US,D,20240702,000000,0.0598,0.09495,0.0501,0.0799,16869,0
+VEEAW.US,D,20240703,000000,0.06,0.06,0.06,0.06,1057,0
+VEEAW.US,D,20240708,000000,0.0646,0.065,0.035,0.035,26943,0
+VEEAW.US,D,20240709,000000,0.054999,0.055,0.04,0.051,17898,0
+VEEAW.US,D,20240710,000000,0.055,0.07,0.05,0.065,27405,0
+VEEAW.US,D,20240716,000000,0.0648,0.065,0.0601,0.0601,4285,0
+VEEAW.US,D,20240717,000000,0.0601,0.0601,0.045,0.045,1232,0
+VEEAW.US,D,20240718,000000,0.0649,0.0649,0.05,0.05,52068,0
+VEEAW.US,D,20240722,000000,0.065,0.065,0.065,0.065,300,0
+VEEAW.US,D,20240723,000000,0.05,0.0501,0.05,0.0501,750,0
+VEEAW.US,D,20240725,000000,0.065,0.11,0.065,0.078,33286,0
+VEEAW.US,D,20240726,000000,0.096,0.096,0.096,0.096,159,0
+VEEAW.US,D,20240729,000000,0.1,0.1,0.1,0.1,3002,0
+VEEAW.US,D,20240808,000000,0.06,0.0602,0.06,0.06,14040,0
+VEEAW.US,D,20240809,000000,0.0602,0.0602,0.0502,0.06,17244,0
+VEEAW.US,D,20240813,000000,0.08,0.08,0.0501,0.051,44050,0
+VEEAW.US,D,20240814,000000,0.06,0.07,0.048,0.051,34955,0
+VEEAW.US,D,20240815,000000,0.0511,0.0511,0.0511,0.0511,100,0
+VEEAW.US,D,20240819,000000,0.065,0.0957,0.06,0.0662,15951,0
+VEEAW.US,D,20240820,000000,0.0749,0.0749,0.07,0.07,5292,0
+VEEAW.US,D,20240822,000000,0.0501,0.07,0.0501,0.0505,2400,0
+VEEAW.US,D,20240826,000000,0.056,0.056,0.035,0.0352,247018,0
+VEEAW.US,D,20240827,000000,0.0353,0.0355,0.0353,0.0355,20000,0
+VEEAW.US,D,20240828,000000,0.04,0.065,0.04,0.04,50268,0
+VEEAW.US,D,20240903,000000,0.055,0.065,0.045,0.065,45418,0
+VEEAW.US,D,20240904,000000,0.08,0.08,0.045,0.045,44454,0
+VEEAW.US,D,20240905,000000,0.059,0.059,0.0403,0.0403,1889,0
+VEEAW.US,D,20240906,000000,0.0627,0.0696,0.0411,0.0411,7777,0
+VEEAW.US,D,20240909,000000,0.0611,0.0611,0.0411,0.0411,7809,0
+VEEAW.US,D,20240910,000000,0.0696,0.0696,0.0627,0.0627,417,0
+VEEAW.US,D,20240911,000000,0.059,0.059,0.035,0.035,24800,0
+VEEAW.US,D,20240912,000000,0.0586,0.059,0.05,0.05,8148,0
+VEEAW.US,D,20240913,000000,0.0583,0.1138,0.05,0.0999,37481,0
+VEEAW.US,D,20240916,000000,0.1,0.1998,0.05,0.184,47258,0
+VEEAW.US,D,20240917,000000,0.18,0.25,0.14,0.25,9700,0
+VEEAW.US,D,20240918,000000,0.251,0.29,0.108,0.19,550700,0
+VEEAW.US,D,20240919,000000,0.25,0.25,0.2,0.21,117300,0
+VEEAW.US,D,20240920,000000,0.24,0.2654,0.2126,0.23,48700,0
+VEEAW.US,D,20240923,000000,0.268,0.27,0.23,0.245,27300,0
+VEEAW.US,D,20240924,000000,0.235,0.34,0.235,0.24,5100,0
+VEEAW.US,D,20240925,000000,0.27,0.27,0.25,0.25,3700,0
+VEEAW.US,D,20240926,000000,0.235,0.235,0.235,0.235,800,0
+VEEAW.US,D,20240927,000000,0.235,0.235,0.235,0.235,4700,0
+VEEAW.US,D,20240930,000000,0.2437,0.25,0.24,0.24,17894,0
+VEEAW.US,D,20241001,000000,0.24,0.24,0.233,0.235,27356,0
+VEEAW.US,D,20241002,000000,0.2345,0.2345,0.2345,0.2345,1133,0
+VEEAW.US,D,20241003,000000,0.24,0.24,0.23,0.24,8178,0
+VEEAW.US,D,20241004,000000,0.24,0.24,0.24,0.24,1000,0
+VEEAW.US,D,20241007,000000,0.24,0.24,0.24,0.24,2391,0
+VEEAW.US,D,20241008,000000,0.24,0.2488,0.2376,0.24,6310,0
+VEEAW.US,D,20241011,000000,0.2,0.2,0.168,0.168,800,0
+VEEAW.US,D,20241014,000000,0.19,0.19,0.19,0.19,500,0
+VEEAW.US,D,20241016,000000,0.2145,0.2145,0.2145,0.2145,280,0
+VEEAW.US,D,20241017,000000,0.24,0.259,0.2354,0.2354,9179,0
+VEEAW.US,D,20241018,000000,0.24,0.24,0.24,0.24,3000,0
+VEEAW.US,D,20241021,000000,0.24,0.24,0.2376,0.24,12600,0
+VEEAW.US,D,20241022,000000,0.24,0.24,0.187879,0.2143,13542,0
+VEEAW.US,D,20241023,000000,0.23,0.23,0.23,0.23,1830,0
+VEEAW.US,D,20241024,000000,0.24,0.24,0.24,0.24,3100,0
+VEEAW.US,D,20241025,000000,0.2376,0.2376,0.2376,0.2376,759,0
+VEEAW.US,D,20241028,000000,0.2398,0.2398,0.181,0.181,1600,0
+VEEAW.US,D,20241104,000000,0.2267,0.24,0.2,0.2,274753,0
+VEEAW.US,D,20241106,000000,0.228125,0.228125,0.1694,0.173,60262,0
+VEEAW.US,D,20241107,000000,0.229625,0.229625,0.176,0.19325,7300,0
+VEEAW.US,D,20241108,000000,0.177,0.1875,0.1724,0.1875,5627,0
+VEEAW.US,D,20241111,000000,0.188,0.188,0.16,0.16,1701,0
+VEEAW.US,D,20241113,000000,0.1825,0.19375,0.1825,0.19375,800,0
+VEEAW.US,D,20241115,000000,0.1801,0.19075,0.18,0.18,19351,0
+VEEAW.US,D,20241119,000000,0.15505,0.15505,0.15505,0.15505,1000,0
+VEEAW.US,D,20241120,000000,0.16875,0.16875,0.16875,0.16875,1000,0
+VEEAW.US,D,20241121,000000,0.17,0.17,0.17,0.17,308,0
+VEEAW.US,D,20241122,000000,0.17,0.185626,0.15,0.15,7227,0
+VEEAW.US,D,20241125,000000,0.13,0.13,0.13,0.13,1000,0
+VEEAW.US,D,20241126,000000,0.142001,0.165,0.119,0.121,4146,0
+VEEAW.US,D,20241129,000000,0.165,0.165,0.165,0.165,3250,0
+VEEAW.US,D,20241202,000000,0.1449,0.1449,0.1449,0.1449,2515,0
+VEEAW.US,D,20241204,000000,0.1485,0.1485,0.12,0.12,5100,0
+VEEAW.US,D,20241206,000000,0.125,0.125,0.12,0.12,6300,0
+VEEAW.US,D,20241209,000000,0.15,0.15,0.115,0.1472,44029,0
+VEEAW.US,D,20241210,000000,0.15,0.1559,0.13,0.1559,15652,0
+VEEAW.US,D,20241211,000000,0.15,0.1553,0.145,0.145,9360,0
+VEEAW.US,D,20241212,000000,0.144,0.1456,0.135,0.135,4400,0
+VEEAW.US,D,20241213,000000,0.1389,0.1496,0.1389,0.1496,3052,0
+VEEAW.US,D,20241216,000000,0.0898,0.1309,0.0425,0.12,30928,0
+VEEAW.US,D,20241217,000000,0.15,0.15,0.12,0.15,36748,0
+VEEAW.US,D,20241218,000000,0.15,0.19,0.1464,0.1464,20248,0
+VEEAW.US,D,20241219,000000,0.1485,0.15,0.1485,0.15,3060,0
+VEEAW.US,D,20241220,000000,0.15,0.15,0.1425,0.15,2000,0
+VEEAW.US,D,20241223,000000,0.1575,0.2038,0.145,0.1499,24830,0
+VEEAW.US,D,20241224,000000,0.15,0.15,0.1469,0.15,5500,0
+VEEAW.US,D,20241226,000000,0.15,0.15,0.132499,0.132499,921,0
+VEEAW.US,D,20241227,000000,0.15,0.166001,0.13,0.14,92740,0
+VEEAW.US,D,20241230,000000,0.1401,0.15,0.135,0.15,28643,0
+VEEAW.US,D,20241231,000000,0.161717,0.161717,0.14,0.16,8007,0
+VEEAW.US,D,20250102,000000,0.15,0.15,0.149962,0.149976,14800,0
+VEEAW.US,D,20250106,000000,0.1625,0.1625,0.155,0.155,2519,0
+VEEAW.US,D,20250107,000000,0.145,0.145,0.1429,0.145,2200,0
+VEEAW.US,D,20250108,000000,0.1425,0.145,0.1425,0.145,3671,0
+VEEAW.US,D,20250110,000000,0.1415,0.1415,0.1415,0.1415,1580,0
+VEEAW.US,D,20250113,000000,0.145,0.145,0.138,0.138,9199,0
+VEEAW.US,D,20250114,000000,0.139999,0.14,0.139999,0.14,5000,0
+VEEAW.US,D,20250115,000000,0.1313,0.1313,0.13,0.13,600,0
+VEEAW.US,D,20250121,000000,0.0901,0.1035,0.0901,0.1025,4210,0
+VEEAW.US,D,20250122,000000,0.1,0.1,0.1,0.1,9088,0
+VEEAW.US,D,20250123,000000,0.1,0.13,0.099,0.1216,118229,0
+VEEAW.US,D,20250124,000000,0.1297,0.1297,0.1297,0.1297,372,0
+VEEAW.US,D,20250127,000000,0.0888,0.1,0.088,0.1,6400,0
+VEEAW.US,D,20250128,000000,0.08,0.08,0.08,0.08,1200,0
+VEEAW.US,D,20250205,000000,0.1107,0.1152,0.1,0.1,153028,0
+VEEAW.US,D,20250206,000000,0.09,0.09,0.09,0.09,4141,0
+VEEAW.US,D,20250210,000000,0.1188,0.12,0.1125,0.1125,2600,0
+VEEAW.US,D,20250213,000000,0.090574,0.090574,0.090574,0.090574,1000,0
+VEEAW.US,D,20250218,000000,0.101,0.1061,0.093,0.093,6214,0
+VEEAW.US,D,20250219,000000,0.0888,0.095,0.075,0.0949,14300,0
+VEEAW.US,D,20250220,000000,0.08,0.08,0.08,0.08,115,0
+VEEAW.US,D,20250221,000000,0.1035,0.1132,0.1013,0.1132,18205,0
+VEEAW.US,D,20250225,000000,0.087501,0.087501,0.087501,0.087501,310,0
+VEEAW.US,D,20250226,000000,0.08,0.1,0.0775,0.1,57443,0
+VEEAW.US,D,20250304,000000,0.0973,0.0973,0.0973,0.0973,210,0
+VEEAW.US,D,20250305,000000,0.0973,0.0973,0.097,0.097,200,0
+VEEAW.US,D,20250307,000000,0.075,0.075,0.075,0.075,116,0
+VEEAW.US,D,20250318,000000,0.0767,0.0767,0.075,0.075,12756,0
+VEEAW.US,D,20250321,000000,0.0701,0.0701,0.0701,0.0701,10000,0
+VEEAW.US,D,20250324,000000,0.0824,0.0824,0.0824,0.0824,424,0
+VEEAW.US,D,20250409,000000,0.0701,0.0701,0.0701,0.0701,100,0
+VEEAW.US,D,20250414,000000,0.08,0.093501,0.08,0.093501,14768,0
+VEEAW.US,D,20250416,000000,0.09,0.09,0.09,0.09,100,0
+VEEAW.US,D,20250417,000000,0.0899,0.0899,0.0899,0.0899,200,0
+VEEAW.US,D,20250502,000000,0.0868,0.0925,0.0795,0.0924,13947,0
+VEEAW.US,D,20250505,000000,0.09,0.095,0.09,0.0924,56921,0
+VEEAW.US,D,20250506,000000,0.1101,0.1125,0.11,0.11,5274,0
+VEEAW.US,D,20250507,000000,0.076,0.0913,0.076,0.0913,12160,0
+VEEAW.US,D,20250512,000000,0.07041,0.0982,0.07041,0.0982,300,0
+VEEAW.US,D,20250513,000000,0.098,0.1093,0.098,0.099,13199,0
+VEEAW.US,D,20250514,000000,0.099,0.11,0.0977,0.0977,6800,0
+VEEAW.US,D,20250515,000000,0.099,0.2375,0.099,0.14,64400,0
+VEEAW.US,D,20250516,000000,0.14,0.171,0.14,0.171,6066,0
+VEEAW.US,D,20250519,000000,0.171,0.21,0.171,0.186,1600,0
+VEEAW.US,D,20250520,000000,0.184,0.25,0.18,0.2419,142078,0
+VEEAW.US,D,20250521,000000,0.237399,0.237399,0.2,0.2,12573,0
+VEEAW.US,D,20250522,000000,0.2001,0.2001,0.174999,0.174999,9961,0
+VEEAW.US,D,20250523,000000,0.199899,0.199899,0.18,0.18,250,0
+VEEAW.US,D,20250527,000000,0.2,0.2,0.2,0.2,2000,0
+VEEAW.US,D,20250529,000000,0.181,0.1899,0.181,0.183,2740,0
+VEEAW.US,D,20250602,000000,0.1881,0.1881,0.183,0.183,2174,0
+VEEAW.US,D,20250603,000000,0.18,0.18,0.18,0.18,233,0
+VEEAW.US,D,20250604,000000,0.18,0.2065,0.18,0.19,1010,0
+VEEAW.US,D,20250609,000000,0.1799,0.1799,0.168,0.171689,640,0
+VEEAW.US,D,20250612,000000,0.1796,0.1796,0.176097,0.176097,1000,0
+VEEAW.US,D,20250616,000000,0.1702,0.1703,0.12,0.12,8183,0
+VEEAW.US,D,20250618,000000,0.124,0.1558,0.12,0.12,50313,0
+VEEAW.US,D,20250620,000000,0.1393,0.1393,0.1393,0.1393,500,0
+VEEAW.US,D,20250623,000000,0.15,0.15,0.15,0.15,4800,0
+VEEAW.US,D,20250624,000000,0.149999,0.155951,0.149999,0.15,55200,0
+VEEAW.US,D,20250627,000000,0.15,0.15,0.1262,0.138,1623,0
+VEEAW.US,D,20250630,000000,0.134951,0.1434,0.1234,0.136,905,0
+VEEAW.US,D,20250702,000000,0.1343,0.1343,0.1235,0.1235,550,0
+VEEAW.US,D,20250703,000000,0.128,0.128,0.12,0.123,17845,0
+VEEAW.US,D,20250707,000000,0.12,0.12,0.12,0.12,346,0
+VEEAW.US,D,20250708,000000,0.1201,0.123901,0.1159,0.1159,16231,0
+VEEAW.US,D,20250709,000000,0.1022,0.14,0.1022,0.14,2051,0
+VEEAW.US,D,20250715,000000,0.11,0.11,0.11,0.11,440,0
+VEEAW.US,D,20250716,000000,0.1101,0.1101,0.11,0.11,1951,0
+VEEAW.US,D,20250717,000000,0.1,0.1099,0.1,0.1025,8274,0
+VEEAW.US,D,20250718,000000,0.1098,0.11,0.105,0.1098,11508,0
+VEEAW.US,D,20250721,000000,0.1001,0.1016,0.1,0.1016,31684,0
+VEEAW.US,D,20250722,000000,0.0999,0.11,0.0999,0.11,1499,0
+VEEAW.US,D,20250723,000000,0.1174,0.12,0.1174,0.12,1450,0
+VEEAW.US,D,20250724,000000,0.13,0.1535,0.1214,0.1524,13255,0
+VEEAW.US,D,20250725,000000,0.16875,0.1688,0.155,0.155,15580,0
+VEEAW.US,D,20250728,000000,0.1915,0.1915,0.1688,0.185,26858,0
+VEEAW.US,D,20250729,000000,0.1875,0.1875,0.1875,0.1875,600,0
+VEEAW.US,D,20250730,000000,0.1606,0.21,0.1606,0.1807,1500,0
+VEEAW.US,D,20250731,000000,0.2075,0.2075,0.1822,0.1822,1517,0
+VEEAW.US,D,20250801,000000,0.26,0.26,0.155,0.19,26461,0
+VEEAW.US,D,20250804,000000,0.17715,0.1875,0.17715,0.179945,2600,0
+VEEAW.US,D,20250806,000000,0.171,0.1897,0.171,0.185,2159,0
+VEEAW.US,D,20250808,000000,0.1876,0.1925,0.1724,0.19,10100,0
+VEEAW.US,D,20250812,000000,0.1925,0.195,0.1925,0.195,7025,0
+VEEAW.US,D,20250813,000000,0.155,0.1775,0.155,0.1675,115012,0
+VEEAW.US,D,20250814,000000,0.1675,0.1825,0.16,0.1825,20811,0
+VEEAW.US,D,20250815,000000,0.18,0.1801,0.18,0.1801,5105,0
+VEEAW.US,D,20250819,000000,0.135,0.14,0.12,0.12,4500,0
+VEEAW.US,D,20250820,000000,0.1111,0.1111,0.1,0.1,8073,0
+VEEAW.US,D,20250825,000000,0.102,0.11,0.09,0.1,72811,0
+VEEAW.US,D,20250826,000000,0.0899,0.11,0.0871,0.08745,14933,0
+VEEAW.US,D,20250827,000000,0.088899,0.089,0.086,0.0888,15255,0
+VEEAW.US,D,20250828,000000,0.1,0.1,0.1,0.1,10100,0
+VEEAW.US,D,20250902,000000,0.11,0.11,0.11,0.11,1000,0
+VEEAW.US,D,20250904,000000,0.0901,0.0901,0.09,0.09,1954,0
+VEEAW.US,D,20250905,000000,0.0901,0.0901,0.09,0.09,1110,0
+VEEAW.US,D,20250909,000000,0.0801,0.0891,0.0801,0.0891,13796,0
+VEEAW.US,D,20250910,000000,0.0897,0.0897,0.07,0.07,18215,0
+VEEAW.US,D,20250911,000000,0.0699,0.0699,0.0698,0.0698,1708,0
+VEEAW.US,D,20250912,000000,0.096,0.097,0.096,0.097,210,0
+VEEAW.US,D,20250915,000000,0.0711,0.08,0.0701,0.0781,4497,0
+VEEAW.US,D,20250925,000000,0.0722,0.0722,0.055,0.055001,24262,0
+VEEAW.US,D,20250926,000000,0.06779,0.0678,0.0676,0.0678,2051,0
+VEEAW.US,D,20250929,000000,0.0742,0.0818,0.0742,0.0742,2478,0
+VEEAW.US,D,20250930,000000,0.0743,0.0743,0.07,0.07,2154,0
+VEEAW.US,D,20251001,000000,0.06,0.06,0.05,0.0568,46964,0
+VEEAW.US,D,20251002,000000,0.0475,0.065,0.0421,0.0425,152112,0
+VEEAW.US,D,20251003,000000,0.06,0.06,0.06,0.06,3930,0
+VEEAW.US,D,20251006,000000,0.0624,0.0624,0.0624,0.0624,3060,0
+VEEAW.US,D,20251007,000000,0.0599,0.0699,0.055,0.0699,6360,0
+VEEAW.US,D,20251009,000000,0.071,0.097,0.0699,0.096,35589,0
+VEEAW.US,D,20251010,000000,0.06,0.0692,0.0582,0.06,80722,0
+VEEAW.US,D,20251013,000000,0.0553,0.0599,0.0502,0.0599,40468,0
+VEEAW.US,D,20251014,000000,0.0501,0.0594,0.0501,0.0594,25263,0
+VEEAW.US,D,20251015,000000,0.059199,0.0593,0.0502,0.0522,4472,0
+VEEAW.US,D,20251016,000000,0.0599,0.0603,0.055,0.0575,42833,0
+VEEAW.US,D,20251017,000000,0.055,0.0553,0.055,0.0553,10898,0
+VEEAW.US,D,20251020,000000,0.065,0.065,0.065,0.065,739,0
+VEEAW.US,D,20251021,000000,0.06489,0.0726,0.0597,0.065,16845,0
+VEEAW.US,D,20251022,000000,0.092,0.092,0.0451,0.0452,16972,0
+VEEAW.US,D,20251023,000000,0.0499,0.0589,0.0499,0.0589,1241,0
+VEEAW.US,D,20251029,000000,0.07,0.0701,0.07,0.0701,7757,0
+VEEAW.US,D,20251107,000000,0.05,0.0697,0.05,0.0697,950,0
+VEEAW.US,D,20251111,000000,0.05,0.0653,0.05,0.0543,75052,0
+VEEAW.US,D,20251112,000000,0.0699,0.0699,0.0699,0.0699,200,0
+VEEAW.US,D,20251117,000000,0.0461,0.065,0.04,0.0628,25372,0
+VEEAW.US,D,20251118,000000,0.051,0.0512,0.051,0.0512,660,0
+VEEAW.US,D,20251119,000000,0.04,0.0457,0.0399,0.0457,12425,0
+VEEAW.US,D,20251121,000000,0.039,0.039,0.039,0.039,1000,0
+VEEAW.US,D,20251124,000000,0.0512,0.0512,0.0512,0.0512,369669,0
+VEEAW.US,D,20251125,000000,0.0512,0.0523,0.0512,0.0523,593,0
+VEEAW.US,D,20251126,000000,0.0525,0.0576,0.0525,0.0576,5200,0
+VEEAW.US,D,20251201,000000,0.051,0.0512,0.0401,0.0401,10500,0
+VEEAW.US,D,20251203,000000,0.0481,0.0481,0.0481,0.0481,200,0
+VEEAW.US,D,20251204,000000,0.04,0.04,0.0375,0.0391,2300,0
+VEEAW.US,D,20251205,000000,0.0381,0.04,0.0375,0.0375,9811,0
+VEEAW.US,D,20251208,000000,0.0385,0.0385,0.035,0.035,1782,0
+VEEAW.US,D,20251209,000000,0.04,0.04,0.03501,0.0381,9615,0
+VEEAW.US,D,20251210,000000,0.045,0.045,0.0391,0.042,31174,0
+VEEAW.US,D,20251211,000000,0.0539,0.0539,0.0539,0.0539,1000,0
+VEEAW.US,D,20251212,000000,0.045,0.045,0.045,0.045,1000,0
+VEEAW.US,D,20251216,000000,0.045,0.0593,0.045,0.0593,2200,0
+VEEAW.US,D,20251218,000000,0.048,0.0556,0.048,0.0556,5995,0
+VEEAW.US,D,20251219,000000,0.0611,0.0647,0.0611,0.0647,1200,0
+VEEAW.US,D,20251222,000000,0.063601,0.0651,0.0501,0.064999,4520,0
+VEEAW.US,D,20251224,000000,0.05,0.0698,0.05,0.0599,1800,0
+VEEAW.US,D,20251226,000000,0.0601,0.0695,0.0601,0.0695,2100,0
+VEEAW.US,D,20251229,000000,0.0693,0.0698,0.05,0.0618,9925,0
+VEEAW.US,D,20251230,000000,0.05,0.0795,0.05,0.0795,14252,0
+VEEAW.US,D,20251231,000000,0.0561,0.0798,0.0561,0.0798,1450,0
+VEEAW.US,D,20260102,000000,0.07,0.08,0.07,0.0713,8666,0
+VEEAW.US,D,20260105,000000,0.08,0.08,0.043,0.0678,9374,0
+VEEAW.US,D,20260106,000000,0.08,0.08,0.08,0.08,340,0
+VEEAW.US,D,20260107,000000,0.0464,0.08,0.0464,0.0799,7063,0
+VEEAW.US,D,20260108,000000,0.08,0.0843,0.0799,0.0843,13400,0
+VEEAW.US,D,20260109,000000,0.05,0.083,0.05,0.083,4000,0
+VEEAW.US,D,20260113,000000,0.068,0.08,0.06,0.08,9571,0
+VEEAW.US,D,20260114,000000,0.07,0.07,0.07,0.07,2045,0
+VEEAW.US,D,20260115,000000,0.08,0.08,0.08,0.08,1000,0
+VEEAW.US,D,20260116,000000,0.062,0.08,0.062,0.08,15590,0
+VEEAW.US,D,20260120,000000,0.0727,0.0727,0.07,0.07,4000,0
+VEEAW.US,D,20260121,000000,0.082999,0.083,0.071,0.071,1698,0
+VEEAW.US,D,20260122,000000,0.077501,0.087,0.071,0.071,8060,0
+VEEAW.US,D,20260123,000000,0.0898,0.0898,0.0855,0.0855,2000,0
+VEEAW.US,D,20260126,000000,0.09,0.0997,0.062,0.0875,5250,0
+VEEAW.US,D,20260127,000000,0.0995,0.0998,0.095,0.095,1100,0
+VEEAW.US,D,20260129,000000,0.068,0.0996,0.068,0.0995,13368,0
+VEEAW.US,D,20260130,000000,0.08,0.108,0.0749,0.1079,8915,0
+VEEAW.US,D,20260204,000000,0.1,0.1,0.1,0.1,500,0
+VEEAW.US,D,20260205,000000,0.07,0.1,0.0686,0.09,3436,0
+VEEAW.US,D,20260206,000000,0.0863,0.107399,0.0863,0.107399,500,0
+VEEAW.US,D,20260213,000000,0.09,0.09,0.089899,0.089899,1800,0
+VEEAW.US,D,20260217,000000,0.09,0.09,0.09,0.09,1012,0

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

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

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

@@ -0,0 +1,568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFSWW.US,D,20230816,000000,0.85,0.95,0.65,0.82,1241219,0
+VFSWW.US,D,20230817,000000,0.87,0.87,0.6213,0.65,597574,0
+VFSWW.US,D,20230818,000000,0.59,0.65,0.5253,0.62,264300,0
+VFSWW.US,D,20230821,000000,0.8,0.8,0.54,0.601,107616,0
+VFSWW.US,D,20230822,000000,0.7,0.8225,0.644999,0.789,1339068,0
+VFSWW.US,D,20230823,000000,0.8,1,0.7105,0.95,656777,0
+VFSWW.US,D,20230824,000000,0.94,1.29,0.9352,1.25,968800,0
+VFSWW.US,D,20230825,000000,1.37,3.13,1.34,2.5539,4957908,0
+VFSWW.US,D,20230828,000000,4.34,4.55,3.5,3.66,4628637,0
+VFSWW.US,D,20230829,000000,3.7,5.35,3.31,4,4685899,0
+VFSWW.US,D,20230830,000000,4.6,5.87,4.53,5.7,3415739,0
+VFSWW.US,D,20230831,000000,6.9,10,6.15,7.89,4477645,0
+VFSWW.US,D,20230901,000000,7.12,7.39,3.69,5.57,2949524,0
+VFSWW.US,D,20230905,000000,4.9,7.03,4.89,5.96,1362534,0
+VFSWW.US,D,20230906,000000,5.395,6.815,4.88,6.73,2843711,0
+VFSWW.US,D,20230907,000000,6.59,6.59,4.69,4.95,2651303,0
+VFSWW.US,D,20230908,000000,5.41,5.86,4.3,5.01,3202790,0
+VFSWW.US,D,20230911,000000,4.5,5.5,4.16,5.22,1864476,0
+VFSWW.US,D,20230912,000000,5.5,6.9,4.71,5.79,1439548,0
+VFSWW.US,D,20230913,000000,5.79,6.11,5.41,5.725,652203,0
+VFSWW.US,D,20230914,000000,5.55,5.81,5.34,5.49,369554,0
+VFSWW.US,D,20230915,000000,5.76,6.4,5.36,6.05,544269,0
+VFSWW.US,D,20230918,000000,5.61,6.9,5.575,5.83,382092,0
+VFSWW.US,D,20230919,000000,6.14,6.6,5.9,6.4,500186,0
+VFSWW.US,D,20230920,000000,6.35,6.41,5.9,5.95,296355,0
+VFSWW.US,D,20230921,000000,6.24,6.24,4.7,5,611424,0
+VFSWW.US,D,20230922,000000,5.17,5.26,4.81,5.1,422127,0
+VFSWW.US,D,20230925,000000,4.66,4.72,4.06,4.145,784644,0
+VFSWW.US,D,20230926,000000,4.02,4.0742,3.41,3.46,418488,0
+VFSWW.US,D,20230927,000000,3.41,3.44,2.658,2.89,671182,0
+VFSWW.US,D,20230928,000000,2.68,3.57,2.5601,3.51,478404,0
+VFSWW.US,D,20230929,000000,3.41,4.95,3.38,3.91,420994,0
+VFSWW.US,D,20231002,000000,2.7,3.4,2.65,2.9,455192,0
+VFSWW.US,D,20231003,000000,2.85,2.9699,2.53,2.59,310853,0
+VFSWW.US,D,20231004,000000,2.56,2.82,2,2.01,450102,0
+VFSWW.US,D,20231005,000000,2.29,2.53,1.975,2,388298,0
+VFSWW.US,D,20231006,000000,1.98,2,1.66,1.78,236923,0
+VFSWW.US,D,20231009,000000,1.8,1.8,1.4,1.45,185266,0
+VFSWW.US,D,20231010,000000,1.32,1.65,1.32,1.56,114123,0
+VFSWW.US,D,20231011,000000,1.7,2.09,1.5,2,313745,0
+VFSWW.US,D,20231012,000000,2.02,2.31,1.76,1.9,153404,0
+VFSWW.US,D,20231013,000000,2.03,2.12,1.7701,1.83,114919,0
+VFSWW.US,D,20231016,000000,1.93,1.9386,1.1,1.1497,407097,0
+VFSWW.US,D,20231017,000000,1.21,1.28,0.92,0.979499,489584,0
+VFSWW.US,D,20231018,000000,1,1.02,0.78,0.8564,306533,0
+VFSWW.US,D,20231019,000000,0.87,0.9499,0.7616,0.81,193074,0
+VFSWW.US,D,20231020,000000,0.88,0.8801,0.77,0.81,92470,0
+VFSWW.US,D,20231023,000000,0.87,0.87,0.6613,0.71,209487,0
+VFSWW.US,D,20231024,000000,0.71,0.71,0.66,0.6999,73590,0
+VFSWW.US,D,20231025,000000,0.77,0.798,0.6501,0.78125,174681,0
+VFSWW.US,D,20231026,000000,0.79,0.865001,0.761,0.829899,65933,0
+VFSWW.US,D,20231027,000000,1.01,1.22,0.7522,0.93,99780,0
+VFSWW.US,D,20231030,000000,1,1,0.85,0.856,30716,0
+VFSWW.US,D,20231031,000000,0.86,0.98,0.86,0.88,102385,0
+VFSWW.US,D,20231101,000000,0.895,0.92,0.775,0.8062,107351,0
+VFSWW.US,D,20231102,000000,0.78,0.9,0.77,0.8,68954,0
+VFSWW.US,D,20231103,000000,0.8514,0.95,0.81,0.885,83502,0
+VFSWW.US,D,20231106,000000,0.95,0.99,0.88,0.952,74876,0
+VFSWW.US,D,20231107,000000,0.950101,1.0101,0.95,0.97,33697,0
+VFSWW.US,D,20231108,000000,1.05,1.4594,0.951,1.43,362755,0
+VFSWW.US,D,20231109,000000,1.5,1.5,1.07,1.13,77871,0
+VFSWW.US,D,20231110,000000,1.08,1.26,1.07,1.19,77783,0
+VFSWW.US,D,20231113,000000,1.2,1.32,1.08,1.11,88312,0
+VFSWW.US,D,20231114,000000,1.18,1.259,1.03,1.11,120309,0
+VFSWW.US,D,20231115,000000,1.04,1.19,1.04,1.08,51402,0
+VFSWW.US,D,20231116,000000,1.02,1.13,1,1.0499,22016,0
+VFSWW.US,D,20231117,000000,1,1.0383,0.975,1,23006,0
+VFSWW.US,D,20231120,000000,1.13,1.13,1,1.01,67255,0
+VFSWW.US,D,20231121,000000,1.02,1.094,1.01,1.06,171365,0
+VFSWW.US,D,20231122,000000,1.1,1.14,1.05,1.0799,110132,0
+VFSWW.US,D,20231124,000000,1.1,1.13,1.02,1.11,46303,0
+VFSWW.US,D,20231127,000000,1.13,1.13,1.05,1.1,61006,0
+VFSWW.US,D,20231128,000000,1.11,1.22,1.07,1.18,189605,0
+VFSWW.US,D,20231129,000000,1.18,1.35,1.18,1.34,198305,0
+VFSWW.US,D,20231130,000000,1.63,2.08,1.53,1.69,404963,0
+VFSWW.US,D,20231201,000000,1.8,1.8,1.52,1.585,102630,0
+VFSWW.US,D,20231204,000000,1.85,1.85,1.33,1.4099,105023,0
+VFSWW.US,D,20231205,000000,1.62,1.62,1.34,1.4169,109973,0
+VFSWW.US,D,20231206,000000,1.42,1.48,1.36,1.42,40707,0
+VFSWW.US,D,20231207,000000,1.36,1.41,1.2,1.33,39066,0
+VFSWW.US,D,20231208,000000,1.29,1.38,1.255,1.325,47871,0
+VFSWW.US,D,20231211,000000,1.3,1.44,1.28,1.35,29188,0
+VFSWW.US,D,20231212,000000,1.39,1.39,1.21,1.27,47705,0
+VFSWW.US,D,20231213,000000,1.255,1.34,1.2,1.28,41305,0
+VFSWW.US,D,20231214,000000,1.27,1.39,1.26,1.3,66449,0
+VFSWW.US,D,20231215,000000,1.4,1.5,1.28,1.5,179822,0
+VFSWW.US,D,20231218,000000,1.65,1.65,1.34,1.49,70207,0
+VFSWW.US,D,20231219,000000,1.58,1.65,1.4301,1.65,73408,0
+VFSWW.US,D,20231220,000000,1.51,1.89,1.51,1.61,161250,0
+VFSWW.US,D,20231221,000000,1.7399,1.7399,1.6,1.68,36224,0
+VFSWW.US,D,20231222,000000,1.69,1.7,1.45,1.6,38690,0
+VFSWW.US,D,20231226,000000,1.52,1.85,1.52,1.73,58981,0
+VFSWW.US,D,20231227,000000,1.73,1.742,1.6676,1.73,26295,0
+VFSWW.US,D,20231228,000000,1.73,1.82,1.7,1.7815,50242,0
+VFSWW.US,D,20231229,000000,1.89,1.89,1.67,1.69,29116,0
+VFSWW.US,D,20240102,000000,1.63,1.66,1.3,1.455,63207,0
+VFSWW.US,D,20240103,000000,1.49,1.57,1.3501,1.52,25985,0
+VFSWW.US,D,20240104,000000,1.67,1.67,1.46,1.53,21385,0
+VFSWW.US,D,20240105,000000,1.58,1.6,1.5196,1.5401,10545,0
+VFSWW.US,D,20240108,000000,1.55,1.55,1.4456,1.45,7927,0
+VFSWW.US,D,20240109,000000,1.4411,1.53,1.38,1.4625,14384,0
+VFSWW.US,D,20240110,000000,1.53,1.53,1.42,1.4501,9660,0
+VFSWW.US,D,20240111,000000,1.51,1.53,1.38,1.53,5084,0
+VFSWW.US,D,20240112,000000,1.48,1.51,1.38,1.43,40952,0
+VFSWW.US,D,20240116,000000,1.395,1.41,1.27,1.34,29161,0
+VFSWW.US,D,20240117,000000,1.31,1.32,1.25,1.25,16093,0
+VFSWW.US,D,20240118,000000,1.34,1.34,1.2499,1.25,21288,0
+VFSWW.US,D,20240119,000000,1.22,1.38,1.19,1.22,164171,0
+VFSWW.US,D,20240122,000000,1.21,1.26,1.2,1.21,21926,0
+VFSWW.US,D,20240123,000000,1.22,1.2809,1.2,1.25,16126,0
+VFSWW.US,D,20240124,000000,1.27,1.28,1.2,1.2,17232,0
+VFSWW.US,D,20240125,000000,1.21,1.25,1.15,1.17,54760,0
+VFSWW.US,D,20240126,000000,1.2,1.25,1.05,1.06,48609,0
+VFSWW.US,D,20240129,000000,1.06,1.1989,1.01,1.17,19812,0
+VFSWW.US,D,20240130,000000,1.14,1.14,1.07,1.1399,6654,0
+VFSWW.US,D,20240131,000000,1.08,1.15,1.08,1.1439,21719,0
+VFSWW.US,D,20240201,000000,1.1,1.11,1.05,1.05,37234,0
+VFSWW.US,D,20240202,000000,1.01,1.07,0.97,0.99,42332,0
+VFSWW.US,D,20240205,000000,0.96,1.06,0.9214,0.95,16856,0
+VFSWW.US,D,20240206,000000,0.95,1.08,0.9,0.95,18824,0
+VFSWW.US,D,20240207,000000,0.999,1,0.8402,0.8699,81907,0
+VFSWW.US,D,20240208,000000,0.81,0.8699,0.8,0.82,28397,0
+VFSWW.US,D,20240209,000000,0.825,0.925,0.825,0.9,57041,0
+VFSWW.US,D,20240212,000000,0.9,0.90001,0.87,0.9,7999,0
+VFSWW.US,D,20240213,000000,0.8526,0.925,0.84,0.895001,29400,0
+VFSWW.US,D,20240214,000000,0.8401,0.925,0.84,0.9193,10950,0
+VFSWW.US,D,20240215,000000,1,1,0.9,0.92,8191,0
+VFSWW.US,D,20240216,000000,0.9,0.925,0.9,0.9249,8805,0
+VFSWW.US,D,20240220,000000,0.9,0.9325,0.85,0.86,18253,0
+VFSWW.US,D,20240221,000000,0.85,0.86,0.85,0.8555,12418,0
+VFSWW.US,D,20240222,000000,0.8501,0.8512,0.82,0.8475,6737,0
+VFSWW.US,D,20240223,000000,0.8201,0.92,0.82001,0.92,8943,0
+VFSWW.US,D,20240226,000000,0.91,0.92,0.8215,0.8725,10897,0
+VFSWW.US,D,20240227,000000,0.82,0.89,0.8009,0.85,14776,0
+VFSWW.US,D,20240228,000000,0.8301,0.89,0.8301,0.88,17766,0
+VFSWW.US,D,20240229,000000,0.89,0.9598,0.885,0.904999,44095,0
+VFSWW.US,D,20240301,000000,0.925,0.925,0.83,0.83,8914,0
+VFSWW.US,D,20240304,000000,0.83,0.8605,0.8,0.8148,22693,0
+VFSWW.US,D,20240305,000000,0.81,0.9075,0.81,0.8111,5785,0
+VFSWW.US,D,20240306,000000,0.858749,0.858749,0.81,0.8101,44103,0
+VFSWW.US,D,20240307,000000,0.822,0.85,0.8,0.81,15923,0
+VFSWW.US,D,20240308,000000,0.8,0.8249,0.77,0.81,21243,0
+VFSWW.US,D,20240311,000000,0.8,0.825,0.77,0.823,8321,0
+VFSWW.US,D,20240312,000000,0.81,0.81,0.7501,0.76,22678,0
+VFSWW.US,D,20240313,000000,0.8125,0.8125,0.72,0.8,40646,0
+VFSWW.US,D,20240314,000000,0.7637,0.8,0.7001,0.8,11092,0
+VFSWW.US,D,20240315,000000,0.71001,0.79,0.5842,0.7,75764,0
+VFSWW.US,D,20240318,000000,0.69,0.69,0.6051,0.655,22364,0
+VFSWW.US,D,20240319,000000,0.685,0.685,0.6305,0.675,8702,0
+VFSWW.US,D,20240320,000000,0.79,0.81,0.75,0.774999,51148,0
+VFSWW.US,D,20240321,000000,0.8,0.8,0.69,0.69,9120,0
+VFSWW.US,D,20240322,000000,0.75,0.799799,0.69,0.79,18121,0
+VFSWW.US,D,20240325,000000,0.75,0.7999,0.6875,0.69,13450,0
+VFSWW.US,D,20240326,000000,0.7899,0.7899,0.69,0.7,5165,0
+VFSWW.US,D,20240327,000000,0.7008,0.725,0.675,0.6853,14041,0
+VFSWW.US,D,20240328,000000,0.75,0.75,0.7,0.7,4886,0
+VFSWW.US,D,20240401,000000,0.75,0.75,0.75,0.75,610,0
+VFSWW.US,D,20240402,000000,0.715,0.73,0.7,0.73,2515,0
+VFSWW.US,D,20240403,000000,0.7,0.7499,0.66,0.7062,7532,0
+VFSWW.US,D,20240404,000000,0.67,0.7399,0.63,0.7399,27342,0
+VFSWW.US,D,20240405,000000,0.6604,0.6849,0.6,0.6849,9237,0
+VFSWW.US,D,20240408,000000,0.68,0.6841,0.63,0.6351,9345,0
+VFSWW.US,D,20240409,000000,0.632,0.6899,0.6,0.6699,10021,0
+VFSWW.US,D,20240410,000000,0.6,0.63,0.6,0.63,10949,0
+VFSWW.US,D,20240411,000000,0.63,0.6375,0.63,0.635,1923,0
+VFSWW.US,D,20240412,000000,0.64,0.65,0.58,0.580003,22270,0
+VFSWW.US,D,20240415,000000,0.62,0.62,0.490053,0.5424,75668,0
+VFSWW.US,D,20240416,000000,0.56,0.56,0.504438,0.515,27007,0
+VFSWW.US,D,20240417,000000,0.5,0.5,0.42,0.4725,45585,0
+VFSWW.US,D,20240418,000000,0.4787,0.5075,0.4,0.4,11664,0
+VFSWW.US,D,20240419,000000,0.4,0.4525,0.394499,0.429,55689,0
+VFSWW.US,D,20240422,000000,0.438751,0.438751,0.38,0.40875,17039,0
+VFSWW.US,D,20240423,000000,0.4,0.449,0.4,0.4,8145,0
+VFSWW.US,D,20240424,000000,0.704,0.704,0.39,0.41,5840,0
+VFSWW.US,D,20240425,000000,0.54,0.54,0.4001,0.4492,4077,0
+VFSWW.US,D,20240426,000000,0.41,0.45,0.4,0.435,12535,0
+VFSWW.US,D,20240429,000000,0.55,0.55,0.42,0.42,9576,0
+VFSWW.US,D,20240430,000000,0.4201,0.4201,0.3857,0.41,3736,0
+VFSWW.US,D,20240501,000000,0.39,0.4418,0.39,0.4205,3690,0
+VFSWW.US,D,20240502,000000,0.485,0.4873,0.400086,0.43,19008,0
+VFSWW.US,D,20240503,000000,0.425,0.429,0.425,0.429,1375,0
+VFSWW.US,D,20240506,000000,0.57,0.57,0.42,0.45,9946,0
+VFSWW.US,D,20240507,000000,0.49,0.49,0.45,0.45,26822,0
+VFSWW.US,D,20240508,000000,0.4925,0.4925,0.4415,0.4415,559,0
+VFSWW.US,D,20240509,000000,0.48,0.49,0.4375,0.4375,2466,0
+VFSWW.US,D,20240510,000000,0.44,0.45,0.44,0.44,972,0
+VFSWW.US,D,20240513,000000,0.46625,0.5475,0.4301,0.5049,372600,0
+VFSWW.US,D,20240514,000000,0.57,0.57,0.4521,0.47,127503,0
+VFSWW.US,D,20240515,000000,0.49,0.49,0.43,0.479899,23004,0
+VFSWW.US,D,20240516,000000,0.48,0.54,0.47,0.5218,200286,0
+VFSWW.US,D,20240517,000000,0.57,0.6175,0.4601,0.6173,68772,0
+VFSWW.US,D,20240520,000000,0.6173,0.8016,0.611,0.8,106675,0
+VFSWW.US,D,20240521,000000,0.87,0.87,0.6213,0.68,90275,0
+VFSWW.US,D,20240522,000000,0.6083,0.75495,0.5402,0.59,38077,0
+VFSWW.US,D,20240523,000000,0.6,0.73,0.57,0.64,5884,0
+VFSWW.US,D,20240524,000000,0.6,0.7075,0.539125,0.64,17695,0
+VFSWW.US,D,20240528,000000,0.72,0.73,0.6599,0.7,35247,0
+VFSWW.US,D,20240529,000000,0.61,0.689,0.55,0.64,20368,0
+VFSWW.US,D,20240530,000000,0.605,0.68,0.5525,0.6,13682,0
+VFSWW.US,D,20240531,000000,0.645,0.6475,0.5902,0.61,16132,0
+VFSWW.US,D,20240603,000000,0.6797,0.6797,0.6099,0.6249,5423,0
+VFSWW.US,D,20240604,000000,0.61,0.61,0.58,0.5801,13929,0
+VFSWW.US,D,20240605,000000,0.551506,0.58,0.551506,0.566,20248,0
+VFSWW.US,D,20240606,000000,0.57,0.57,0.55,0.55,6568,0
+VFSWW.US,D,20240607,000000,0.55,0.5561,0.54,0.54,17246,0
+VFSWW.US,D,20240610,000000,0.52,0.53,0.4701,0.52,23639,0
+VFSWW.US,D,20240611,000000,0.47,0.4747,0.4501,0.4501,35313,0
+VFSWW.US,D,20240612,000000,0.494999,0.494999,0.4,0.47125,43282,0
+VFSWW.US,D,20240613,000000,0.51,0.6175,0.4025,0.4201,7166,0
+VFSWW.US,D,20240614,000000,0.43,0.62,0.4,0.5,50763,0
+VFSWW.US,D,20240617,000000,0.5875,0.5898,0.473,0.5288,16273,0
+VFSWW.US,D,20240618,000000,0.5798,0.5798,0.51,0.5101,8124,0
+VFSWW.US,D,20240620,000000,0.4842,0.52,0.4842,0.5125,14237,0
+VFSWW.US,D,20240621,000000,0.46,0.58,0.4528,0.515,5739,0
+VFSWW.US,D,20240625,000000,0.58,0.58,0.46,0.53,7067,0
+VFSWW.US,D,20240626,000000,0.4751,0.615,0.4751,0.49,17843,0
+VFSWW.US,D,20240627,000000,0.548,0.548,0.4813,0.485,4744,0
+VFSWW.US,D,20240628,000000,0.5125,0.5178,0.4887,0.5,19513,0
+VFSWW.US,D,20240701,000000,0.50001,0.51392,0.46,0.4801,21964,0
+VFSWW.US,D,20240702,000000,0.48,0.53,0.48,0.5299,16781,0
+VFSWW.US,D,20240703,000000,0.53,0.53,0.4736,0.4736,42217,0
+VFSWW.US,D,20240705,000000,0.5,0.55,0.4752,0.55,7305,0
+VFSWW.US,D,20240708,000000,0.4925,0.501251,0.4925,0.501251,565,0
+VFSWW.US,D,20240709,000000,0.502,0.51,0.502,0.5025,2158,0
+VFSWW.US,D,20240710,000000,0.5,0.55,0.4907,0.4907,28951,0
+VFSWW.US,D,20240711,000000,0.4901,0.6,0.4901,0.585,142169,0
+VFSWW.US,D,20240712,000000,0.58,0.58,0.5,0.5,2426,0
+VFSWW.US,D,20240715,000000,0.5,0.5749,0.5,0.53,50336,0
+VFSWW.US,D,20240716,000000,0.575,0.575,0.53005,0.5301,7949,0
+VFSWW.US,D,20240717,000000,0.565,0.565,0.565,0.565,5816,0
+VFSWW.US,D,20240718,000000,0.5101,0.545,0.5101,0.515,19038,0
+VFSWW.US,D,20240719,000000,0.515,0.515,0.515,0.515,524,0
+VFSWW.US,D,20240722,000000,0.515,0.6,0.465,0.54,43050,0
+VFSWW.US,D,20240723,000000,0.499999,0.5392,0.46,0.5392,1962,0
+VFSWW.US,D,20240724,000000,0.4655,0.54,0.4655,0.54,2480,0
+VFSWW.US,D,20240725,000000,0.54,0.5775,0.48,0.5775,5310,0
+VFSWW.US,D,20240726,000000,0.57,0.59,0.538751,0.5875,2276,0
+VFSWW.US,D,20240729,000000,0.58,0.58,0.465,0.48,72436,0
+VFSWW.US,D,20240730,000000,0.48,0.5071,0.465,0.4654,3718,0
+VFSWW.US,D,20240731,000000,0.5456,0.5456,0.5456,0.5456,110,0
+VFSWW.US,D,20240801,000000,0.53,0.53,0.5,0.53,2358,0
+VFSWW.US,D,20240802,000000,0.47,0.4701,0.467,0.4671,22775,0
+VFSWW.US,D,20240805,000000,0.467,0.467,0.467,0.467,2594,0
+VFSWW.US,D,20240806,000000,0.472868,0.5375,0.47,0.47,1888,0
+VFSWW.US,D,20240807,000000,0.47,0.47,0.47,0.47,471,0
+VFSWW.US,D,20240808,000000,0.4898,0.525,0.47,0.51,17543,0
+VFSWW.US,D,20240809,000000,0.5,0.53,0.467,0.491,21643,0
+VFSWW.US,D,20240812,000000,0.4205,0.489999,0.42,0.455,5515,0
+VFSWW.US,D,20240813,000000,0.4316,0.54,0.4316,0.4537,16528,0
+VFSWW.US,D,20240814,000000,0.50375,0.51,0.4936,0.51,5109,0
+VFSWW.US,D,20240815,000000,0.53,0.53,0.47,0.5,17514,0
+VFSWW.US,D,20240816,000000,0.485001,0.53,0.42,0.507,23484,0
+VFSWW.US,D,20240819,000000,0.495,0.495,0.49,0.49,1145,0
+VFSWW.US,D,20240820,000000,0.45,0.45,0.45,0.45,1362,0
+VFSWW.US,D,20240822,000000,0.45,0.4645,0.45,0.45,8143,0
+VFSWW.US,D,20240823,000000,0.45,0.4502,0.45,0.45,12593,0
+VFSWW.US,D,20240826,000000,0.45,0.45,0.45,0.45,1001,0
+VFSWW.US,D,20240827,000000,0.45,0.45,0.45,0.45,326,0
+VFSWW.US,D,20240828,000000,0.45,0.4523,0.45,0.45,3033,0
+VFSWW.US,D,20240829,000000,0.466,0.4846,0.45,0.474,1518,0
+VFSWW.US,D,20240830,000000,0.45625,0.460626,0.45,0.45,12867,0
+VFSWW.US,D,20240903,000000,0.4525,0.463871,0.43,0.46,597,0
+VFSWW.US,D,20240904,000000,0.43,0.475,0.43,0.4301,25260,0
+VFSWW.US,D,20240906,000000,0.4749,0.47499,0.474,0.47499,345,0
+VFSWW.US,D,20240909,000000,0.47455,0.47455,0.47455,0.47455,296,0
+VFSWW.US,D,20240910,000000,0.475,0.475,0.43,0.43,727,0
+VFSWW.US,D,20240911,000000,0.4001,0.47,0.4001,0.4699,2314,0
+VFSWW.US,D,20240912,000000,0.46,0.46,0.439999,0.46,3110,0
+VFSWW.US,D,20240913,000000,0.440001,0.46,0.440001,0.4508,5547,0
+VFSWW.US,D,20240916,000000,0.42,0.46,0.42,0.46,759,0
+VFSWW.US,D,20240917,000000,0.4125,0.475,0.3095,0.425,24560,0
+VFSWW.US,D,20240918,000000,0.4075,0.41,0.395,0.395,17563,0
+VFSWW.US,D,20240919,000000,0.41,0.419999,0.41,0.419999,1434,0
+VFSWW.US,D,20240920,000000,0.4,0.410101,0.4,0.410101,5449,0
+VFSWW.US,D,20240923,000000,0.475,0.475,0.4,0.4001,20202,0
+VFSWW.US,D,20240924,000000,0.4,0.4375,0.4,0.4375,480,0
+VFSWW.US,D,20240925,000000,0.4,0.41,0.4,0.401876,9995,0
+VFSWW.US,D,20240926,000000,0.416118,0.4267,0.4075,0.4075,1858,0
+VFSWW.US,D,20240927,000000,0.42,0.42,0.39,0.3926,10396,0
+VFSWW.US,D,20240930,000000,0.4178,0.4178,0.409999,0.409999,726,0
+VFSWW.US,D,20241001,000000,0.431707,0.431707,0.39,0.3901,2496,0
+VFSWW.US,D,20241004,000000,0.4086,0.4086,0.3825,0.3903,4832,0
+VFSWW.US,D,20241007,000000,0.38,0.382179,0.3609,0.3626,10514,0
+VFSWW.US,D,20241008,000000,0.3626,0.3825,0.3626,0.3627,11103,0
+VFSWW.US,D,20241009,000000,0.36,0.4,0.36,0.3805,1706,0
+VFSWW.US,D,20241011,000000,0.3821,0.3821,0.3821,0.3821,112,0
+VFSWW.US,D,20241014,000000,0.39,0.3901,0.3675,0.3675,2120,0
+VFSWW.US,D,20241015,000000,0.360001,0.38,0.29,0.3275,62476,0
+VFSWW.US,D,20241016,000000,0.36,0.38,0.36,0.36,6350,0
+VFSWW.US,D,20241017,000000,0.32,0.4,0.3125,0.32,8224,0
+VFSWW.US,D,20241018,000000,0.365,0.365001,0.33,0.3301,2533,0
+VFSWW.US,D,20241021,000000,0.375,0.4,0.35,0.35,7246,0
+VFSWW.US,D,20241022,000000,0.42,0.42,0.3645,0.3989,522,0
+VFSWW.US,D,20241023,000000,0.42,0.42,0.380001,0.3911,5458,0
+VFSWW.US,D,20241024,000000,0.43,0.43,0.43,0.43,1865,0
+VFSWW.US,D,20241025,000000,0.45,0.46,0.37,0.405051,22549,0
+VFSWW.US,D,20241028,000000,0.37,0.405,0.37,0.37,4855,0
+VFSWW.US,D,20241029,000000,0.37,0.44,0.37,0.4,5040,0
+VFSWW.US,D,20241031,000000,0.4001,0.4025,0.4,0.4,17597,0
+VFSWW.US,D,20241101,000000,0.4,0.42,0.4,0.4001,9054,0
+VFSWW.US,D,20241104,000000,0.4375,0.4375,0.4199,0.4199,979,0
+VFSWW.US,D,20241105,000000,0.4,0.4375,0.4,0.4374,12326,0
+VFSWW.US,D,20241106,000000,0.41,0.420001,0.400001,0.400001,1882,0
+VFSWW.US,D,20241107,000000,0.4,0.4475,0.36505,0.4,13936,0
+VFSWW.US,D,20241108,000000,0.38,0.446825,0.38,0.3983,6607,0
+VFSWW.US,D,20241111,000000,0.425,0.43,0.425,0.428,1706,0
+VFSWW.US,D,20241112,000000,0.43,0.44,0.43,0.4312,7209,0
+VFSWW.US,D,20241113,000000,0.43,0.434899,0.43,0.43,13340,0
+VFSWW.US,D,20241114,000000,0.43,0.4301,0.43,0.43,4455,0
+VFSWW.US,D,20241115,000000,0.43,0.45,0.43,0.43,6656,0
+VFSWW.US,D,20241118,000000,0.43,0.43,0.43,0.43,199,0
+VFSWW.US,D,20241119,000000,0.43,0.4879,0.43,0.43,14651,0
+VFSWW.US,D,20241120,000000,0.43,0.44,0.37015,0.3702,10819,0
+VFSWW.US,D,20241121,000000,0.37,0.37,0.36,0.36,928,0
+VFSWW.US,D,20241122,000000,0.37,0.45,0.36,0.3666,1977,0
+VFSWW.US,D,20241125,000000,0.35,0.446,0.35,0.4001,13798,0
+VFSWW.US,D,20241126,000000,0.42,0.42,0.38,0.4,18314,0
+VFSWW.US,D,20241127,000000,0.42,0.42,0.38,0.38,694,0
+VFSWW.US,D,20241202,000000,0.39,0.39,0.365,0.385,3401,0
+VFSWW.US,D,20241203,000000,0.3801,0.3801,0.38,0.38,1151,0
+VFSWW.US,D,20241204,000000,0.367499,0.59,0.367499,0.54,96157,0
+VFSWW.US,D,20241205,000000,0.57,0.57,0.45,0.5,31129,0
+VFSWW.US,D,20241206,000000,0.52,0.54,0.4428,0.54,11372,0
+VFSWW.US,D,20241209,000000,0.54,0.55,0.4926,0.5294,11314,0
+VFSWW.US,D,20241210,000000,0.55,0.6,0.54,0.55,35803,0
+VFSWW.US,D,20241211,000000,0.5675,0.5675,0.43,0.519999,5136,0
+VFSWW.US,D,20241212,000000,0.4801,0.5475,0.48008,0.48008,8196,0
+VFSWW.US,D,20241213,000000,0.51,0.5387,0.4401,0.4401,4176,0
+VFSWW.US,D,20241216,000000,0.450101,0.495,0.45,0.45,1426,0
+VFSWW.US,D,20241217,000000,0.44,0.460001,0.3851,0.3863,10587,0
+VFSWW.US,D,20241218,000000,0.517499,0.517499,0.42,0.430001,647,0
+VFSWW.US,D,20241219,000000,0.4,0.5175,0.39,0.41,3137,0
+VFSWW.US,D,20241220,000000,0.4473,0.4975,0.42,0.42,2947,0
+VFSWW.US,D,20241223,000000,0.445,0.445,0.39,0.44,7295,0
+VFSWW.US,D,20241224,000000,0.41,0.415,0.41,0.415,702,0
+VFSWW.US,D,20241226,000000,0.4,0.4353,0.38,0.39,9535,0
+VFSWW.US,D,20241227,000000,0.39,0.4975,0.39,0.39,2555,0
+VFSWW.US,D,20241230,000000,0.39,0.4798,0.39,0.39,6822,0
+VFSWW.US,D,20241231,000000,0.41,0.4281,0.4,0.4281,41909,0
+VFSWW.US,D,20250102,000000,0.39,0.4601,0.39,0.4601,35474,0
+VFSWW.US,D,20250103,000000,0.4598,0.47,0.3925,0.454813,12533,0
+VFSWW.US,D,20250107,000000,0.49,0.49,0.410001,0.410001,4684,0
+VFSWW.US,D,20250108,000000,0.41,0.43,0.39,0.43,9208,0
+VFSWW.US,D,20250110,000000,0.43,0.43,0.43,0.43,188,0
+VFSWW.US,D,20250113,000000,0.4,0.43,0.4,0.43,2325,0
+VFSWW.US,D,20250115,000000,0.48,0.48,0.44,0.47,1846,0
+VFSWW.US,D,20250116,000000,0.47,0.47,0.44,0.44,4323,0
+VFSWW.US,D,20250117,000000,0.44,0.4401,0.44,0.44,1135,0
+VFSWW.US,D,20250121,000000,0.44,0.44356,0.4,0.4389,75463,0
+VFSWW.US,D,20250122,000000,0.49,0.49,0.4,0.4,940,0
+VFSWW.US,D,20250123,000000,0.395,0.4374,0.3902,0.405,2473,0
+VFSWW.US,D,20250124,000000,0.39,0.426,0.38,0.4,4505,0
+VFSWW.US,D,20250127,000000,0.38,0.38,0.3135,0.3135,17164,0
+VFSWW.US,D,20250128,000000,0.34,0.46,0.329,0.329,29701,0
+VFSWW.US,D,20250129,000000,0.3401,0.422622,0.3401,0.422622,468,0
+VFSWW.US,D,20250131,000000,0.3957,0.4875,0.35,0.3574,20863,0
+VFSWW.US,D,20250203,000000,0.457,0.457,0.457,0.457,706,0
+VFSWW.US,D,20250204,000000,0.45,0.45,0.35,0.4113,18288,0
+VFSWW.US,D,20250205,000000,0.41,0.45,0.351,0.4491,33780,0
+VFSWW.US,D,20250206,000000,0.3551,0.45,0.35,0.3725,11622,0
+VFSWW.US,D,20250207,000000,0.3601,0.3601,0.3601,0.3601,363,0
+VFSWW.US,D,20250210,000000,0.361,0.361,0.36,0.3601,4063,0
+VFSWW.US,D,20250211,000000,0.3844,0.402,0.3844,0.3901,3828,0
+VFSWW.US,D,20250212,000000,0.3621,0.44,0.36,0.36,20557,0
+VFSWW.US,D,20250213,000000,0.36,0.37,0.36,0.37,1674,0
+VFSWW.US,D,20250214,000000,0.38,0.3801,0.3799,0.3801,19428,0
+VFSWW.US,D,20250218,000000,0.36,0.3603,0.36,0.3602,17131,0
+VFSWW.US,D,20250219,000000,0.36,0.367,0.36,0.361,10168,0
+VFSWW.US,D,20250220,000000,0.36,0.369999,0.36,0.36,11444,0
+VFSWW.US,D,20250221,000000,0.36,0.36,0.34,0.342001,14617,0
+VFSWW.US,D,20250224,000000,0.35982,0.36,0.342,0.34215,3229,0
+VFSWW.US,D,20250225,000000,0.3567,0.3571,0.34,0.34,17613,0
+VFSWW.US,D,20250226,000000,0.36,0.36,0.34,0.345,6186,0
+VFSWW.US,D,20250227,000000,0.36,0.36,0.28,0.3001,42887,0
+VFSWW.US,D,20250228,000000,0.36,0.36,0.3008,0.3258,2016,0
+VFSWW.US,D,20250303,000000,0.3008,0.3258,0.3008,0.3199,10880,0
+VFSWW.US,D,20250304,000000,0.304,0.304,0.300868,0.300868,4771,0
+VFSWW.US,D,20250305,000000,0.3019,0.3055,0.3008,0.301,9056,0
+VFSWW.US,D,20250306,000000,0.3008,0.3008,0.3,0.3,1021,0
+VFSWW.US,D,20250307,000000,0.2523,0.27,0.2523,0.267,20793,0
+VFSWW.US,D,20250310,000000,0.275,0.275,0.23,0.2301,9486,0
+VFSWW.US,D,20250311,000000,0.2275,0.2279,0.1675,0.1826,75844,0
+VFSWW.US,D,20250312,000000,0.2349,0.2825,0.23,0.2825,1503,0
+VFSWW.US,D,20250313,000000,0.23,0.24,0.215101,0.225,5813,0
+VFSWW.US,D,20250314,000000,0.24,0.25,0.24,0.25,2400,0
+VFSWW.US,D,20250317,000000,0.290001,0.290001,0.250101,0.250101,1194,0
+VFSWW.US,D,20250318,000000,0.25,0.275,0.219999,0.225,3677,0
+VFSWW.US,D,20250319,000000,0.25,0.3,0.25,0.285,22244,0
+VFSWW.US,D,20250320,000000,0.285,0.302499,0.285,0.28501,1417,0
+VFSWW.US,D,20250321,000000,0.3,0.32,0.3,0.3,8238,0
+VFSWW.US,D,20250324,000000,0.3171,0.3171,0.3171,0.3171,110,0
+VFSWW.US,D,20250326,000000,0.3,0.3,0.3,0.3,1650,0
+VFSWW.US,D,20250328,000000,0.285,0.335,0.2553,0.335,13794,0
+VFSWW.US,D,20250331,000000,0.341901,0.341901,0.341901,0.341901,204,0
+VFSWW.US,D,20250401,000000,0.35,0.35,0.35,0.35,290,0
+VFSWW.US,D,20250402,000000,0.31375,0.31375,0.31375,0.31375,267,0
+VFSWW.US,D,20250404,000000,0.2501,0.275,0.24755,0.275,4965,0
+VFSWW.US,D,20250407,000000,0.2201,0.2599,0.21,0.23,8149,0
+VFSWW.US,D,20250408,000000,0.23,0.23,0.23,0.23,1030,0
+VFSWW.US,D,20250409,000000,0.24,0.262167,0.2051,0.262167,7313,0
+VFSWW.US,D,20250415,000000,0.2701,0.2703,0.27,0.2703,2275,0
+VFSWW.US,D,20250416,000000,0.28,0.28,0.27,0.27,1988,0
+VFSWW.US,D,20250421,000000,0.2601,0.2757,0.26,0.2757,18162,0
+VFSWW.US,D,20250422,000000,0.2701,0.28,0.2601,0.2603,1732,0
+VFSWW.US,D,20250423,000000,0.26,0.26,0.25,0.25,4965,0
+VFSWW.US,D,20250424,000000,0.2598,0.29,0.25,0.2801,8441,0
+VFSWW.US,D,20250425,000000,0.25,0.3,0.25,0.2601,10251,0
+VFSWW.US,D,20250428,000000,0.260097,0.2601,0.260097,0.2601,5664,0
+VFSWW.US,D,20250429,000000,0.33,0.33,0.28,0.28,495,0
+VFSWW.US,D,20250430,000000,0.2602,0.293499,0.26,0.293499,1264,0
+VFSWW.US,D,20250502,000000,0.260101,0.2899,0.260101,0.2899,1923,0
+VFSWW.US,D,20250505,000000,0.28,0.28,0.26,0.274,6024,0
+VFSWW.US,D,20250506,000000,0.2601,0.2601,0.26,0.2601,820,0
+VFSWW.US,D,20250508,000000,0.2725,0.2725,0.2725,0.2725,175,0
+VFSWW.US,D,20250512,000000,0.296736,0.296736,0.296736,0.296736,306,0
+VFSWW.US,D,20250513,000000,0.3,0.3167,0.2999,0.31,18420,0
+VFSWW.US,D,20250514,000000,0.300001,0.3001,0.3,0.3001,33776,0
+VFSWW.US,D,20250515,000000,0.319997,0.32,0.300201,0.300201,5287,0
+VFSWW.US,D,20250516,000000,0.3197,0.3197,0.315001,0.315001,1874,0
+VFSWW.US,D,20250519,000000,0.3101,0.32,0.3,0.3198,14008,0
+VFSWW.US,D,20250520,000000,0.3,0.3001,0.3,0.3001,607,0
+VFSWW.US,D,20250521,000000,0.3,0.3,0.2875,0.2875,15300,0
+VFSWW.US,D,20250527,000000,0.282176,0.282176,0.282176,0.282176,1085,0
+VFSWW.US,D,20250528,000000,0.2899,0.4,0.2799,0.3104,10654,0
+VFSWW.US,D,20250529,000000,0.32,0.32,0.3192,0.32,4335,0
+VFSWW.US,D,20250530,000000,0.32,0.32,0.32,0.32,732,0
+VFSWW.US,D,20250602,000000,0.31947,0.31947,0.3194,0.319437,1000,0
+VFSWW.US,D,20250604,000000,0.2992,0.3,0.27,0.2796,10814,0
+VFSWW.US,D,20250609,000000,0.3,0.37,0.3,0.35,4203,0
+VFSWW.US,D,20250610,000000,0.3079,0.31,0.29,0.29,7877,0
+VFSWW.US,D,20250611,000000,0.305051,0.305051,0.2701,0.2701,2197,0
+VFSWW.US,D,20250612,000000,0.28,0.3099,0.28,0.280101,2104,0
+VFSWW.US,D,20250613,000000,0.2801,0.2802,0.2801,0.2801,2387,0
+VFSWW.US,D,20250616,000000,0.27,0.2898,0.27,0.2898,10869,0
+VFSWW.US,D,20250617,000000,0.2897,0.2897,0.2897,0.2897,334,0
+VFSWW.US,D,20250618,000000,0.270002,0.2701,0.27,0.2701,6690,0
+VFSWW.US,D,20250620,000000,0.27,0.2701,0.27,0.2701,18392,0
+VFSWW.US,D,20250623,000000,0.27,0.27001,0.27,0.27,6686,0
+VFSWW.US,D,20250624,000000,0.2796,0.2796,0.2796,0.2796,1033,0
+VFSWW.US,D,20250625,000000,0.2895,0.301,0.275,0.2986,5537,0
+VFSWW.US,D,20250626,000000,0.3299,0.3299,0.3299,0.3299,204,0
+VFSWW.US,D,20250627,000000,0.2731,0.31,0.2731,0.275,1264,0
+VFSWW.US,D,20250701,000000,0.2751,0.2751,0.2701,0.275,1940,0
+VFSWW.US,D,20250702,000000,0.2704,0.274808,0.270013,0.2711,6692,0
+VFSWW.US,D,20250703,000000,0.2733,0.2733,0.2733,0.2733,2762,0
+VFSWW.US,D,20250708,000000,0.2848,0.2848,0.2848,0.2848,1255,0
+VFSWW.US,D,20250709,000000,0.284,0.286901,0.284,0.284,11849,0
+VFSWW.US,D,20250711,000000,0.2895,0.2896,0.284,0.284,1667,0
+VFSWW.US,D,20250714,000000,0.284,0.284,0.284,0.284,100,0
+VFSWW.US,D,20250715,000000,0.284,0.365,0.284,0.365,2292,0
+VFSWW.US,D,20250716,000000,0.2901,0.3398,0.2841,0.3397,5594,0
+VFSWW.US,D,20250717,000000,0.33,0.3359,0.2914,0.2914,3581,0
+VFSWW.US,D,20250718,000000,0.305749,0.315,0.284,0.284,5277,0
+VFSWW.US,D,20250721,000000,0.284,0.301977,0.284,0.3001,2191,0
+VFSWW.US,D,20250722,000000,0.3,0.3,0.284,0.2871,13407,0
+VFSWW.US,D,20250723,000000,0.2999,0.2999,0.284,0.284,2334,0
+VFSWW.US,D,20250724,000000,0.284,0.284,0.284,0.284,136,0
+VFSWW.US,D,20250725,000000,0.3,0.3002,0.284101,0.284101,9090,0
+VFSWW.US,D,20250728,000000,0.3212,0.3212,0.3212,0.3212,265,0
+VFSWW.US,D,20250729,000000,0.2843,0.30225,0.2843,0.30225,450,0
+VFSWW.US,D,20250730,000000,0.2922,0.2922,0.27,0.2701,4192,0
+VFSWW.US,D,20250801,000000,0.270069,0.2701,0.270069,0.2701,557,0
+VFSWW.US,D,20250805,000000,0.2701,0.2702,0.27,0.27,2398,0
+VFSWW.US,D,20250806,000000,0.270001,0.27072,0.27,0.27072,1927,0
+VFSWW.US,D,20250808,000000,0.27,0.27015,0.260064,0.2701,28246,0
+VFSWW.US,D,20250811,000000,0.26,0.2701,0.26,0.27,11802,0
+VFSWW.US,D,20250812,000000,0.2701,0.2701,0.27,0.27,3421,0
+VFSWW.US,D,20250813,000000,0.2674,0.2674,0.2674,0.2674,2009,0
+VFSWW.US,D,20250814,000000,0.26,0.32,0.25,0.26,147262,0
+VFSWW.US,D,20250818,000000,0.32,0.32,0.25,0.26,132373,0
+VFSWW.US,D,20250819,000000,0.26245,0.26245,0.2501,0.2501,602,0
+VFSWW.US,D,20250820,000000,0.2525,0.2525,0.2525,0.2525,4040,0
+VFSWW.US,D,20250822,000000,0.263001,0.275,0.251,0.2511,12119,0
+VFSWW.US,D,20250825,000000,0.25636,0.25636,0.25636,0.25636,1074,0
+VFSWW.US,D,20250826,000000,0.251,0.251,0.251,0.251,21360,0
+VFSWW.US,D,20250828,000000,0.2969,0.2969,0.251,0.251,430,0
+VFSWW.US,D,20250902,000000,0.2512,0.2512,0.25109,0.25109,356,0
+VFSWW.US,D,20250903,000000,0.25,0.25,0.25,0.25,23758,0
+VFSWW.US,D,20250905,000000,0.2451,0.2451,0.245,0.245,8694,0
+VFSWW.US,D,20250908,000000,0.2448,0.25,0.2448,0.25,1353,0
+VFSWW.US,D,20250909,000000,0.205,0.23,0.205,0.23,1540,0
+VFSWW.US,D,20250910,000000,0.2224,0.2224,0.2224,0.2224,331,0
+VFSWW.US,D,20250911,000000,0.235001,0.235001,0.235001,0.235001,1000,0
+VFSWW.US,D,20250912,000000,0.238199,0.238199,0.2241,0.2241,3794,0
+VFSWW.US,D,20250916,000000,0.238,0.238,0.2051,0.215,20174,0
+VFSWW.US,D,20250917,000000,0.218,0.244899,0.213657,0.2201,14419,0
+VFSWW.US,D,20250918,000000,0.22,0.244553,0.22,0.2301,4055,0
+VFSWW.US,D,20250919,000000,0.2262,0.235,0.22,0.235,2356,0
+VFSWW.US,D,20250923,000000,0.22,0.22,0.22,0.22,1660,0
+VFSWW.US,D,20250924,000000,0.220001,0.220001,0.22,0.22,600,0
+VFSWW.US,D,20250926,000000,0.22,0.2201,0.22,0.2201,8000,0
+VFSWW.US,D,20250929,000000,0.22,0.2203,0.22,0.2203,1531,0
+VFSWW.US,D,20250930,000000,0.22,0.2201,0.2075,0.2101,13028,0
+VFSWW.US,D,20251001,000000,0.2051,0.2302,0.2021,0.205,11738,0
+VFSWW.US,D,20251002,000000,0.235,0.26,0.2001,0.2026,11176,0
+VFSWW.US,D,20251003,000000,0.2027,0.24,0.2027,0.2237,11928,0
+VFSWW.US,D,20251006,000000,0.2389,0.2445,0.2081,0.24,9400,0
+VFSWW.US,D,20251007,000000,0.22,0.24,0.213,0.2235,1924,0
+VFSWW.US,D,20251008,000000,0.2235,0.239,0.22,0.239,2709,0
+VFSWW.US,D,20251009,000000,0.24,0.24,0.2396,0.2396,1564,0
+VFSWW.US,D,20251010,000000,0.24,0.2664,0.22,0.22,10175,0
+VFSWW.US,D,20251013,000000,0.2437,0.29,0.1868,0.24,25142,0
+VFSWW.US,D,20251014,000000,0.24,0.24,0.24,0.24,639,0
+VFSWW.US,D,20251015,000000,0.24,0.24,0.223,0.223,1834,0
+VFSWW.US,D,20251016,000000,0.185,0.2399,0.185,0.2181,18978,0
+VFSWW.US,D,20251020,000000,0.239799,0.2398,0.1951,0.1951,22931,0
+VFSWW.US,D,20251021,000000,0.1975,0.1975,0.195,0.1975,4267,0
+VFSWW.US,D,20251022,000000,0.1951,0.1951,0.1851,0.1851,4413,0
+VFSWW.US,D,20251023,000000,0.194999,0.22,0.194999,0.22,14858,0
+VFSWW.US,D,20251027,000000,0.192599,0.195,0.182551,0.1881,41651,0
+VFSWW.US,D,20251029,000000,0.2,0.209899,0.1926,0.1927,51222,0
+VFSWW.US,D,20251030,000000,0.2084,0.2084,0.192,0.192,2720,0
+VFSWW.US,D,20251031,000000,0.206,0.206,0.1801,0.1801,4862,0
+VFSWW.US,D,20251103,000000,0.1803,0.1804,0.1802,0.1804,1000,0
+VFSWW.US,D,20251104,000000,0.1804,0.1804,0.1804,0.1804,600,0
+VFSWW.US,D,20251105,000000,0.19125,0.2,0.1825,0.1999,861,0
+VFSWW.US,D,20251106,000000,0.1825,0.1826,0.17,0.1701,15363,0
+VFSWW.US,D,20251107,000000,0.172,0.173,0.172,0.173,1723,0
+VFSWW.US,D,20251110,000000,0.2,0.2,0.2,0.2,466,0
+VFSWW.US,D,20251114,000000,0.1963,0.1963,0.1963,0.1963,300,0
+VFSWW.US,D,20251119,000000,0.175,0.1751,0.175,0.1751,440,0
+VFSWW.US,D,20251120,000000,0.2,0.2,0.19,0.1998,1238,0
+VFSWW.US,D,20251121,000000,0.173,0.1731,0.173,0.1731,334,0
+VFSWW.US,D,20251125,000000,0.172,0.172,0.172,0.172,133,0
+VFSWW.US,D,20251126,000000,0.172,0.172,0.172,0.172,1161,0
+VFSWW.US,D,20251201,000000,0.19605,0.19605,0.18,0.18,1248,0
+VFSWW.US,D,20251202,000000,0.172,0.172,0.172,0.172,570,0
+VFSWW.US,D,20251203,000000,0.1725,0.183,0.1725,0.183,905,0
+VFSWW.US,D,20251204,000000,0.172,0.172,0.172,0.172,1250,0
+VFSWW.US,D,20251205,000000,0.172,0.172,0.172,0.172,125,0
+VFSWW.US,D,20251210,000000,0.175,0.175,0.175,0.175,5783,0
+VFSWW.US,D,20251211,000000,0.175003,0.175003,0.17,0.17,6934,0
+VFSWW.US,D,20251212,000000,0.169999,0.197,0.169999,0.170101,4566,0
+VFSWW.US,D,20251215,000000,0.17,0.2052,0.17,0.1976,70462,0
+VFSWW.US,D,20251218,000000,0.191,0.191,0.1675,0.1675,4805,0
+VFSWW.US,D,20251219,000000,0.1525,0.1525,0.15,0.15,4031,0
+VFSWW.US,D,20251222,000000,0.1768,0.22,0.1768,0.2199,2836,0
+VFSWW.US,D,20251223,000000,0.17,0.17,0.1366,0.1366,7523,0
+VFSWW.US,D,20251226,000000,0.1661,0.1661,0.14,0.1444,12900,0
+VFSWW.US,D,20251229,000000,0.14,0.1982,0.135,0.1982,12900,0
+VFSWW.US,D,20251230,000000,0.1718,0.1718,0.1325,0.1402,8040,0
+VFSWW.US,D,20251231,000000,0.19,0.198,0.1351,0.15,1939,0
+VFSWW.US,D,20260105,000000,0.1645,0.1666,0.1645,0.1645,1638,0
+VFSWW.US,D,20260106,000000,0.1625,0.1625,0.16,0.16,2450,0
+VFSWW.US,D,20260107,000000,0.178,0.1895,0.16,0.1835,13521,0
+VFSWW.US,D,20260108,000000,0.1785,0.1785,0.1785,0.1785,1078,0
+VFSWW.US,D,20260109,000000,0.185,0.185,0.185,0.185,2266,0
+VFSWW.US,D,20260112,000000,0.18,0.18,0.1697,0.1708,7776,0
+VFSWW.US,D,20260113,000000,0.16,0.16,0.16,0.16,562,0
+VFSWW.US,D,20260114,000000,0.15,0.16,0.1356,0.15,11318,0
+VFSWW.US,D,20260120,000000,0.15,0.15,0.145,0.145,4771,0
+VFSWW.US,D,20260121,000000,0.1325,0.15,0.13,0.136,11016,0
+VFSWW.US,D,20260123,000000,0.1302,0.1302,0.1302,0.1302,102,0
+VFSWW.US,D,20260126,000000,0.1304,0.135999,0.1303,0.1306,801,0
+VFSWW.US,D,20260127,000000,0.1304,0.1304,0.1304,0.1304,101,0
+VFSWW.US,D,20260128,000000,0.1303,0.136,0.1303,0.1333,3087,0
+VFSWW.US,D,20260129,000000,0.1613,0.1613,0.1613,0.1613,100,0
+VFSWW.US,D,20260130,000000,0.165,0.165,0.15925,0.15925,1484,0
+VFSWW.US,D,20260202,000000,0.1301,0.1326,0.1301,0.1326,5002,0
+VFSWW.US,D,20260203,000000,0.1112,0.138765,0.1112,0.1261,5025,0
+VFSWW.US,D,20260205,000000,0.12,0.12,0.1175,0.12,6091,0
+VFSWW.US,D,20260209,000000,0.11,0.158,0.11,0.135,2450,0
+VFSWW.US,D,20260210,000000,0.12,0.12,0.12,0.12,148,0
+VFSWW.US,D,20260211,000000,0.1225,0.1397,0.1225,0.1225,3587,0
+VFSWW.US,D,20260212,000000,0.1399,0.14,0.12,0.127,1305,0
+VFSWW.US,D,20260217,000000,0.12,0.14,0.12,0.122,6326,0
+VFSWW.US,D,20260218,000000,0.12,0.12,0.12,0.12,650,0

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

@@ -0,0 +1,1597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIR.US,D,20191011,000000,16.15,16.5,13.85,14.02,3054869,0
+VIR.US,D,20191014,000000,14.5,14.85,13.52,13.79,690999,0
+VIR.US,D,20191015,000000,13.8,14.42,13.59,14.26,146774,0
+VIR.US,D,20191016,000000,14.72,14.8,14.04,14.8,190848,0
+VIR.US,D,20191017,000000,14.71,15.22,14.04,14.22,360540,0
+VIR.US,D,20191018,000000,14.25,14.5787,13.3909,13.66,206244,0
+VIR.US,D,20191021,000000,13.73,14.46,13.73,14.41,286014,0
+VIR.US,D,20191022,000000,14.31,14.58,13.76,14.37,300766,0
+VIR.US,D,20191023,000000,14.3862,14.59,14.26,14.5,135775,0
+VIR.US,D,20191024,000000,14.4,14.5,14.05,14.3,241618,0
+VIR.US,D,20191025,000000,14.32,14.8,14.095,14.64,189655,0
+VIR.US,D,20191028,000000,14.7587,15.4,14.39,15.15,189411,0
+VIR.US,D,20191029,000000,15.11,15.4,14.65,14.81,92005,0
+VIR.US,D,20191030,000000,14.97,14.97,14.22,14.43,179697,0
+VIR.US,D,20191031,000000,14.45,14.52,13.84,14.1,109904,0
+VIR.US,D,20191101,000000,14.1,15.01,14.1,15,93717,0
+VIR.US,D,20191104,000000,15.15,15.79,14.69,15.75,126825,0
+VIR.US,D,20191105,000000,15.92,16.1999,15.79,15.85,250711,0
+VIR.US,D,20191106,000000,15.89,16.13,14.44,14.63,144961,0
+VIR.US,D,20191107,000000,14.74,15.25,14.1,14.53,192641,0
+VIR.US,D,20191108,000000,14.52,14.77,13.68,13.83,169222,0
+VIR.US,D,20191111,000000,13.86,13.99,13.07,13.27,85265,0
+VIR.US,D,20191112,000000,13.21,13.77,13.12,13.15,171516,0
+VIR.US,D,20191113,000000,13.2,13.425,13,13.06,77257,0
+VIR.US,D,20191114,000000,13.01,13.25,13.01,13.1,72652,0
+VIR.US,D,20191115,000000,13.02,13.085,12.72,13.02,109393,0
+VIR.US,D,20191118,000000,12.92,13.08,12.63,12.85,67621,0
+VIR.US,D,20191119,000000,12.87,13.1,12.76,12.85,64876,0
+VIR.US,D,20191120,000000,12.77,13.1211,12.34,12.47,80658,0
+VIR.US,D,20191121,000000,12.42,13.01,12.42,12.81,89336,0
+VIR.US,D,20191122,000000,12.72,13.2,12.53,12.79,35054,0
+VIR.US,D,20191125,000000,12.92,13.1254,12.28,12.37,54790,0
+VIR.US,D,20191126,000000,12.45,12.55,11.6504,11.83,127692,0
+VIR.US,D,20191127,000000,11.94,12.08,11.83,11.84,101085,0
+VIR.US,D,20191129,000000,11.93,12.1415,11.86,11.95,56765,0
+VIR.US,D,20191202,000000,11.99,13.415,11.99,13.2,184595,0
+VIR.US,D,20191203,000000,13.12,13.49,12.9,13.07,111539,0
+VIR.US,D,20191204,000000,13.2,13.8258,12.75,13.6,135811,0
+VIR.US,D,20191205,000000,13.63,13.91,12.94,13.02,91044,0
+VIR.US,D,20191206,000000,13.14,13.69,12.48,12.62,178796,0
+VIR.US,D,20191209,000000,12.54,13.21,12.4,12.88,130772,0
+VIR.US,D,20191210,000000,13,13.36,12.7,12.76,168230,0
+VIR.US,D,20191211,000000,12.78,13.1726,12.72,12.94,89358,0
+VIR.US,D,20191212,000000,12.94,13.29,12.775,12.98,119458,0
+VIR.US,D,20191213,000000,12.96,14.1,12.89,13.66,151987,0
+VIR.US,D,20191216,000000,13.69,13.97,12.5,12.52,133649,0
+VIR.US,D,20191217,000000,12.52,12.999,12.3,12.57,151764,0
+VIR.US,D,20191218,000000,12.57,12.79,12.3,12.38,66354,0
+VIR.US,D,20191219,000000,12.29,12.7998,12.273,12.37,64344,0
+VIR.US,D,20191220,000000,12.4,13.39,12.27,12.27,803854,0
+VIR.US,D,20191223,000000,12.34,13.07,12.31,12.53,129120,0
+VIR.US,D,20191224,000000,12.55,12.975,12.53,12.62,22339,0
+VIR.US,D,20191226,000000,12.66,13.1,12.63,12.68,72293,0
+VIR.US,D,20191227,000000,12.83,13.2399,12.35,12.37,285827,0
+VIR.US,D,20191230,000000,12.41,12.6375,12.08,12.12,106377,0
+VIR.US,D,20191231,000000,12.14,12.98,12.01,12.575,241429,0
+VIR.US,D,20200102,000000,12.56,12.9423,12.01,12.15,142748,0
+VIR.US,D,20200103,000000,12.2,12.38,12,12.04,103682,0
+VIR.US,D,20200106,000000,12.13,12.31,12.04,12.19,89495,0
+VIR.US,D,20200107,000000,12.15,12.59,12.075,12.18,93075,0
+VIR.US,D,20200108,000000,12.15,12.595,12.15,12.43,79422,0
+VIR.US,D,20200109,000000,12.58,12.7,12.37,12.64,43030,0
+VIR.US,D,20200110,000000,12.73,13.12,12.5666,12.84,98750,0
+VIR.US,D,20200113,000000,12.96,13.4,12.8,13.22,124309,0
+VIR.US,D,20200114,000000,13.35,14.6,13.134,14.55,157566,0
+VIR.US,D,20200115,000000,14.66,15.3,14.25,15.26,106766,0
+VIR.US,D,20200116,000000,15.82,17.295,15.44,17.17,269503,0
+VIR.US,D,20200117,000000,17.5,18.54,16.17,16.38,309516,0
+VIR.US,D,20200121,000000,16.4,16.6588,16.005,16.47,117835,0
+VIR.US,D,20200122,000000,16.48,17.1016,16.12,16.54,36652,0
+VIR.US,D,20200123,000000,18.25,18.46,16.4,16.98,267667,0
+VIR.US,D,20200124,000000,17.42,20.16,17,19.95,440118,0
+VIR.US,D,20200127,000000,25.93,27.4753,23,24.775,2687433,0
+VIR.US,D,20200128,000000,24.05,24.2,19.6,21.31,763999,0
+VIR.US,D,20200129,000000,20.63,26.29,20.21,22.47,2146543,0
+VIR.US,D,20200130,000000,23.34,25.2362,21.3553,23.53,1215819,0
+VIR.US,D,20200131,000000,25.25,29,24.3,26.63,1751544,0
+VIR.US,D,20200203,000000,26.9,27.5,21.9,22.805,1199818,0
+VIR.US,D,20200204,000000,20.69,22.08,20.51,21.24,749183,0
+VIR.US,D,20200205,000000,20.52,21.24,20.28,20.92,296517,0
+VIR.US,D,20200206,000000,20.1,20.97,18.87,19.23,385857,0
+VIR.US,D,20200207,000000,18.74,20.86,18.65,20.47,349865,0
+VIR.US,D,20200210,000000,20.86,20.86,19.305,20.02,202459,0
+VIR.US,D,20200211,000000,20,20.1221,18,18.24,304416,0
+VIR.US,D,20200212,000000,19.13,19.8,18.515,18.99,264045,0
+VIR.US,D,20200213,000000,19.28,19.88,17.02,17.06,380690,0
+VIR.US,D,20200214,000000,17.11,18.15,17.11,17.38,278144,0
+VIR.US,D,20200218,000000,17.82,18,17.16,17.53,193326,0
+VIR.US,D,20200219,000000,17.62,17.8549,16.78,17.1,177897,0
+VIR.US,D,20200220,000000,16.88,17.26,16.6376,16.91,107083,0
+VIR.US,D,20200221,000000,16.91,17,16.09,16.26,159429,0
+VIR.US,D,20200224,000000,18,20.23,17.03,18.96,740732,0
+VIR.US,D,20200225,000000,20.62,21.73,19,21.73,744209,0
+VIR.US,D,20200226,000000,23.4,36.5,23.2601,34.975,3976387,0
+VIR.US,D,20200227,000000,68.99,75,38.11,60.2,6588602,0
+VIR.US,D,20200228,000000,70.96,71.96,38.3,46.5,3339723,0
+VIR.US,D,20200302,000000,39.53,47,38.26,45,813175,0
+VIR.US,D,20200303,000000,38.7,41.5,36.0819,40.97,892223,0
+VIR.US,D,20200304,000000,42,47.49,41.52,44.9,1067488,0
+VIR.US,D,20200305,000000,45.72,46.64,43.0201,43.78,427291,0
+VIR.US,D,20200306,000000,42.55,46,42.15,45.7,474044,0
+VIR.US,D,20200309,000000,49.19,49.77,36.08,39,841710,0
+VIR.US,D,20200310,000000,37.9,37.99,27.4138,29.91,818428,0
+VIR.US,D,20200311,000000,33.55,40.99,30.52,33.77,1452307,0
+VIR.US,D,20200312,000000,40,41.5,34.25,37.6,1665013,0
+VIR.US,D,20200313,000000,37.54,43.66,33.1,43.66,1117693,0
+VIR.US,D,20200316,000000,36.25,49,34.15,45.76,917513,0
+VIR.US,D,20200317,000000,47.07,53.76,43.03,50.26,1095049,0
+VIR.US,D,20200318,000000,49.16,54,45,49.18,809772,0
+VIR.US,D,20200319,000000,47.5,48,37,42.81,911585,0
+VIR.US,D,20200320,000000,43.3,43.59,36,39.76,688112,0
+VIR.US,D,20200323,000000,39.94,39.94,35,36.61,410560,0
+VIR.US,D,20200324,000000,35.32,36.5973,31,32.75,681139,0
+VIR.US,D,20200325,000000,37,37.395,30.195,30.75,911672,0
+VIR.US,D,20200326,000000,31.37,32,29.01,32,507800,0
+VIR.US,D,20200327,000000,32.5,37.49,31.01,34.3,974952,0
+VIR.US,D,20200330,000000,36.5,36.5,32.01,35.5,718926,0
+VIR.US,D,20200331,000000,35.47,35.6,32.95,34.27,344593,0
+VIR.US,D,20200401,000000,33.05,34.49,29.52,29.77,594398,0
+VIR.US,D,20200402,000000,29.96,30.4,27.12,29.26,578704,0
+VIR.US,D,20200403,000000,29,30.97,27.73,29,408463,0
+VIR.US,D,20200406,000000,36.5,39.88,32.15,36.7,3706314,0
+VIR.US,D,20200407,000000,36.5,36.7,31.15,32.09,1355751,0
+VIR.US,D,20200408,000000,31,31.42,28,29.1,3502622,0
+VIR.US,D,20200409,000000,29.86,29.95,28.8,29.5,1888458,0
+VIR.US,D,20200413,000000,31.4,31.4,29.01,29.9,1361251,0
+VIR.US,D,20200414,000000,29.75,29.98,29.1392,29.5,1326532,0
+VIR.US,D,20200415,000000,29.06,30.0579,28.67,29.27,1036441,0
+VIR.US,D,20200416,000000,29.2,29.9694,28.75,29.33,1049799,0
+VIR.US,D,20200417,000000,29.63,29.64,28.184,29.35,1756259,0
+VIR.US,D,20200420,000000,29.23,31.8599,29.04,31,1833142,0
+VIR.US,D,20200421,000000,32,32,28.81,30.55,1523685,0
+VIR.US,D,20200422,000000,30.55,30.99,29.61,30.08,1040047,0
+VIR.US,D,20200423,000000,29.55,31.4,29.55,31.15,1580175,0
+VIR.US,D,20200424,000000,31.25,34.26,29.88,32.61,1796071,0
+VIR.US,D,20200427,000000,34.03,35.18,33.01,33.05,1424182,0
+VIR.US,D,20200428,000000,33.34,34.05,31.6,32.72,931693,0
+VIR.US,D,20200429,000000,33.1,33.45,30.04,30.1,1627706,0
+VIR.US,D,20200430,000000,30.06,30.55,29,30.51,1083445,0
+VIR.US,D,20200501,000000,29.64,30.3399,27.505,27.89,947975,0
+VIR.US,D,20200504,000000,28.25,30.88,28.01,29.8,1227213,0
+VIR.US,D,20200505,000000,30,30.29,29.29,29.95,587617,0
+VIR.US,D,20200506,000000,29.67,30.07,28.5,29.2,560215,0
+VIR.US,D,20200507,000000,28.38,30.065,28.27,29.87,637990,0
+VIR.US,D,20200508,000000,29.84,30.9681,29.18,30.79,528471,0
+VIR.US,D,20200511,000000,30.69,31.75,29.6001,31.31,867820,0
+VIR.US,D,20200512,000000,32.18,32.27,29.91,30.26,1089546,0
+VIR.US,D,20200513,000000,30.81,31.3,29.0511,30.71,1105987,0
+VIR.US,D,20200514,000000,30.01,31.38,29.1701,31.15,1146509,0
+VIR.US,D,20200515,000000,30.21,31.7,29.72,30.35,684899,0
+VIR.US,D,20200518,000000,33.45,42.3999,33.02,40.1,5568687,0
+VIR.US,D,20200519,000000,38.81,40.1,33.5,33.98,2350333,0
+VIR.US,D,20200520,000000,35.72,40,34.6101,39.91,2695446,0
+VIR.US,D,20200521,000000,39.45,39.91,35.5001,37.06,1961522,0
+VIR.US,D,20200522,000000,37.11,37.3,32.7101,33.69,2590938,0
+VIR.US,D,20200526,000000,34.74,35.45,32.65,33.67,1475008,0
+VIR.US,D,20200527,000000,32.74,32.92,30.01,32.2,1594283,0
+VIR.US,D,20200528,000000,31.07,32.81,31.02,31.56,923303,0
+VIR.US,D,20200529,000000,31.88,34.22,31.3,34.18,1357442,0
+VIR.US,D,20200601,000000,33.87,35.95,33.84,35.35,1558366,0
+VIR.US,D,20200602,000000,35.62,37.09,34.51,37.03,1349461,0
+VIR.US,D,20200603,000000,36.66,36.66,33.25,33.42,2022749,0
+VIR.US,D,20200604,000000,33.74,34.875,33.31,34.01,741127,0
+VIR.US,D,20200605,000000,33.19,33.86,32.1,33.21,940379,0
+VIR.US,D,20200608,000000,34.26,36.45,33.11,35.94,2455639,0
+VIR.US,D,20200609,000000,35.65,37.1799,34.66,34.77,1007745,0
+VIR.US,D,20200610,000000,35,35.99,34.67,34.73,841607,0
+VIR.US,D,20200611,000000,34.26,35.89,33.05,33.55,1186823,0
+VIR.US,D,20200612,000000,33.95,34.63,32.699,34.22,784580,0
+VIR.US,D,20200615,000000,34.17,35.9627,33.83,35.63,1127795,0
+VIR.US,D,20200616,000000,36,36.52,34.37,36.38,1121198,0
+VIR.US,D,20200617,000000,36.46,37.98,36.11,37.08,980461,0
+VIR.US,D,20200618,000000,35.34,37.99,35.07,37.32,896727,0
+VIR.US,D,20200619,000000,37.71,42.08,37.57,41.46,2735990,0
+VIR.US,D,20200622,000000,41.03,42.89,36.08,38.89,2812367,0
+VIR.US,D,20200623,000000,39.2,41.76,38.1959,40.29,1331543,0
+VIR.US,D,20200624,000000,40.37,48.42,40.185,47.86,3221594,0
+VIR.US,D,20200625,000000,47.92,50.75,43.752,45.09,3072004,0
+VIR.US,D,20200626,000000,44.09,44.245,38.085,38.83,7527469,0
+VIR.US,D,20200629,000000,38.15,38.47,35.56,36.32,1730952,0
+VIR.US,D,20200630,000000,36.59,41.42,35.83,40.97,2059556,0
+VIR.US,D,20200701,000000,38.65,39.71,37.03,39.6,1262750,0
+VIR.US,D,20200702,000000,39.5,41.17,38.4,40.32,992997,0
+VIR.US,D,20200706,000000,38.8,41.38,38.7161,41.02,1128424,0
+VIR.US,D,20200707,000000,41.25,44.75,41.02,44.35,1187410,0
+VIR.US,D,20200708,000000,45,48.25,44.5,46.07,3065937,0
+VIR.US,D,20200709,000000,46.59,48.4,44.8,47.2,1231478,0
+VIR.US,D,20200710,000000,47.47,49,46.45,48.71,1104433,0
+VIR.US,D,20200713,000000,49.6,51.49,49.6,50.22,2083372,0
+VIR.US,D,20200714,000000,50.08,50.33,47.13,49.58,947787,0
+VIR.US,D,20200715,000000,50,52.31,48.29,50.67,1135979,0
+VIR.US,D,20200716,000000,50.33,51.7,47.5,49.23,1077376,0
+VIR.US,D,20200717,000000,49.5,53.31,49.39,51.38,1305456,0
+VIR.US,D,20200720,000000,52.55,54.22,50.54,51.7,908724,0
+VIR.US,D,20200721,000000,52,53.35,51.02,52.14,646842,0
+VIR.US,D,20200722,000000,52.15,52.81,49.12,49.64,831824,0
+VIR.US,D,20200723,000000,49.99,51.44,48.56,49.09,482465,0
+VIR.US,D,20200724,000000,47.27,48.47,46.28,48.06,626359,0
+VIR.US,D,20200727,000000,48.63,49.19,47.11,47.74,745544,0
+VIR.US,D,20200728,000000,48,48.49,47.32,48.04,457914,0
+VIR.US,D,20200729,000000,48.23,48.915,45.66,47.47,487675,0
+VIR.US,D,20200730,000000,46.94,48.33,46.19,47.06,561030,0
+VIR.US,D,20200731,000000,47.5,48.09,45.29,47.76,706110,0
+VIR.US,D,20200803,000000,47.93,49.85,46.905,49.52,505392,0
+VIR.US,D,20200804,000000,50,50.81,48.84,50.6,358044,0
+VIR.US,D,20200805,000000,51,52.75,49.31,50.65,1504753,0
+VIR.US,D,20200806,000000,51,52.3897,49.54,50.16,454549,0
+VIR.US,D,20200807,000000,50.08,52.16,49.75,52.03,457074,0
+VIR.US,D,20200810,000000,52.52,54.005,51.52,53.2,612035,0
+VIR.US,D,20200811,000000,52.99,53.78,48.92,52.66,1064109,0
+VIR.US,D,20200812,000000,52.21,55,50.6024,52.87,832460,0
+VIR.US,D,20200813,000000,52.51,54.29,52.4,52.75,483573,0
+VIR.US,D,20200814,000000,52.52,53.24,51.67,52.74,777466,0
+VIR.US,D,20200817,000000,52.74,53.85,52.29,53.6,629448,0
+VIR.US,D,20200818,000000,53.79,54.93,52.615,52.95,457669,0
+VIR.US,D,20200819,000000,53.03,53.2733,49.46,50.43,1292809,0
+VIR.US,D,20200820,000000,50.07,53.24,49.85,51.89,1039163,0
+VIR.US,D,20200821,000000,51.99,52.87,51.3,52.86,749402,0
+VIR.US,D,20200824,000000,53.01,53.1,42.84,42.95,1745810,0
+VIR.US,D,20200825,000000,45,45.0115,41.53,42.15,850354,0
+VIR.US,D,20200826,000000,42.04,44.6262,42.04,43.66,674589,0
+VIR.US,D,20200827,000000,43.66,43.805,39.77,41.1,1030684,0
+VIR.US,D,20200828,000000,42.23,42.83,40.29,41.64,597466,0
+VIR.US,D,20200831,000000,43.73,44,39.4,40.48,1422184,0
+VIR.US,D,20200901,000000,39.49,40.23,31.59,33.89,2463377,0
+VIR.US,D,20200902,000000,33.88,34.3444,31.01,33.38,1643718,0
+VIR.US,D,20200903,000000,33.35,33.36,31,31.03,1451300,0
+VIR.US,D,20200904,000000,30.21,30.775,28.01,28.57,1500486,0
+VIR.US,D,20200908,000000,28.28,31.46,27.88,28.68,2970951,0
+VIR.US,D,20200909,000000,29.3,31.54,28.87,30.17,1591129,0
+VIR.US,D,20200910,000000,30.17,31.63,27.155,28.28,1605648,0
+VIR.US,D,20200911,000000,29.63,30.75,27.34,28.38,1087170,0
+VIR.US,D,20200914,000000,30.59,33.375,30.5,31.87,1502835,0
+VIR.US,D,20200915,000000,32.38,32.74,30.46,30.81,938565,0
+VIR.US,D,20200916,000000,31.03,33.55,30.73,32.96,2232781,0
+VIR.US,D,20200917,000000,32.36,34.08,31.29,32.01,1815833,0
+VIR.US,D,20200918,000000,32.1,33.25,31.41,32.72,5175790,0
+VIR.US,D,20200921,000000,32.47,33.36,30.55,32,1621579,0
+VIR.US,D,20200922,000000,31.75,33,30.6382,32.89,1738399,0
+VIR.US,D,20200923,000000,32.86,33.93,32.47,33.43,671160,0
+VIR.US,D,20200924,000000,32.16,33.32,31.66,32.28,815352,0
+VIR.US,D,20200925,000000,32.06,35.96,31.96,35.91,710803,0
+VIR.US,D,20200928,000000,35.9,36.87,34.71,36.17,610019,0
+VIR.US,D,20200929,000000,36,38.49,35.9,37.73,631580,0
+VIR.US,D,20200930,000000,37.69,38.28,33.63,34.33,1506904,0
+VIR.US,D,20201001,000000,34.99,35.29,33.9,34.75,578783,0
+VIR.US,D,20201002,000000,34.28,35.33,32.89,33.33,695448,0
+VIR.US,D,20201005,000000,34.99,39.2414,34.93,39.11,1089909,0
+VIR.US,D,20201006,000000,42.79,42.94,40.2,41.5,2965228,0
+VIR.US,D,20201007,000000,42.36,42.6,40.5427,41.95,926278,0
+VIR.US,D,20201008,000000,42.23,42.82,40.57,41.7,721369,0
+VIR.US,D,20201009,000000,41.4,41.72,39.76,40.89,826873,0
+VIR.US,D,20201012,000000,40.9,43.47,40.53,43.38,685001,0
+VIR.US,D,20201013,000000,42.98,43.9799,41.25,42.86,653240,0
+VIR.US,D,20201014,000000,42.76,43,40.3,41.09,576659,0
+VIR.US,D,20201015,000000,41.46,42.14,40.08,41.58,521456,0
+VIR.US,D,20201016,000000,41.5,41.74,39.39,39.44,709999,0
+VIR.US,D,20201019,000000,38.56,39.13,36.08,36.59,1440538,0
+VIR.US,D,20201020,000000,36.6,37.12,35.34,35.46,1043146,0
+VIR.US,D,20201021,000000,36.54,37.17,33.9,34.57,796260,0
+VIR.US,D,20201022,000000,36.7,38.43,36.5577,37.27,1260925,0
+VIR.US,D,20201023,000000,37.45,37.5,33.66,34.71,1420519,0
+VIR.US,D,20201026,000000,34.83,36.14,34.255,35.77,856243,0
+VIR.US,D,20201027,000000,36,36.04,34.22,35.53,889013,0
+VIR.US,D,20201028,000000,34.92,35.2,32.81,33.09,761428,0
+VIR.US,D,20201029,000000,33.37,34.3,32.33,33.83,676393,0
+VIR.US,D,20201030,000000,33.51,33.51,30.35,31.44,981770,0
+VIR.US,D,20201102,000000,31.53,31.93,30.45,30.74,604272,0
+VIR.US,D,20201103,000000,31,31.98,29.22,31.55,754986,0
+VIR.US,D,20201104,000000,32,32.42,30.85,31.84,860226,0
+VIR.US,D,20201105,000000,32.17,32.2,30.61,31.32,948938,0
+VIR.US,D,20201106,000000,30.84,33.11,30.12,32.44,640371,0
+VIR.US,D,20201109,000000,29.85,29.96,25.5,25.51,3523039,0
+VIR.US,D,20201110,000000,26.3067,27.23,25.74,25.84,1536268,0
+VIR.US,D,20201111,000000,25.9,28.19,25.84,27.61,1176956,0
+VIR.US,D,20201112,000000,27.73,28.5,26.81,27.36,1112157,0
+VIR.US,D,20201113,000000,28.64,28.95,26.92,26.98,777812,0
+VIR.US,D,20201116,000000,26.278,26.9,25.43,26.74,1064355,0
+VIR.US,D,20201117,000000,26.62,27.28,26.01,27.17,488209,0
+VIR.US,D,20201118,000000,27.1,27.99,26.44,27.49,772756,0
+VIR.US,D,20201119,000000,27.5,29.45,27.28,28.72,863657,0
+VIR.US,D,20201120,000000,28.59,29.44,28.41,29.02,492580,0
+VIR.US,D,20201123,000000,29.08,29.2,27.82,27.91,538276,0
+VIR.US,D,20201124,000000,27.9,27.9,26.76,27.2,574606,0
+VIR.US,D,20201125,000000,27.11,29.065,27.0237,28.41,539675,0
+VIR.US,D,20201127,000000,28.65,30.35,28.52,29.64,439541,0
+VIR.US,D,20201130,000000,29.56,32.83,29.1801,31.88,1599114,0
+VIR.US,D,20201201,000000,32.56,32.56,29.76,31.23,1295562,0
+VIR.US,D,20201202,000000,30.94,31.69,30.51,30.96,427599,0
+VIR.US,D,20201203,000000,30.3,32.4,30.15,31.5,432191,0
+VIR.US,D,20201204,000000,31.5928,31.93,30.97,31.41,447741,0
+VIR.US,D,20201207,000000,32.2,32.5,30.75,31.08,693635,0
+VIR.US,D,20201208,000000,31.64,31.98,30.77,31.34,570263,0
+VIR.US,D,20201209,000000,32.1,32.11,28.33,29.43,783499,0
+VIR.US,D,20201210,000000,29.55,32.24,29.55,32.15,589511,0
+VIR.US,D,20201211,000000,31.89,33.48,31.5,32.13,611670,0
+VIR.US,D,20201214,000000,32.15,32.96,31.7,32.62,532061,0
+VIR.US,D,20201215,000000,32.83,34.11,32.39,33.01,539395,0
+VIR.US,D,20201216,000000,32.84,32.84,30.76,31.09,593451,0
+VIR.US,D,20201217,000000,31.37,32.98,31.01,32.56,575202,0
+VIR.US,D,20201218,000000,32.83,33.3,30.41,30.71,5362417,0
+VIR.US,D,20201221,000000,30.52,31.14,29.2953,30.95,957517,0
+VIR.US,D,20201222,000000,30.81,32.08,30.18,30.27,562612,0
+VIR.US,D,20201223,000000,30.21,31.525,29.64,31.39,620742,0
+VIR.US,D,20201224,000000,30.78,31.5,29.14,29.54,317601,0
+VIR.US,D,20201228,000000,29.83,30.19,28.01,28.11,539611,0
+VIR.US,D,20201229,000000,28.42,28.93,27.27,28.58,654662,0
+VIR.US,D,20201230,000000,28.87,29.65,27.84,28.17,677330,0
+VIR.US,D,20201231,000000,28.03,28.1,26.61,26.78,738558,0
+VIR.US,D,20210104,000000,27.46,27.46,25.31,26.75,1001409,0
+VIR.US,D,20210105,000000,26.63,26.69,25.43,26.34,998520,0
+VIR.US,D,20210106,000000,26.19,27.38,25.92,26.52,840495,0
+VIR.US,D,20210107,000000,26.51,29.88,26.51,29.54,1046324,0
+VIR.US,D,20210108,000000,29.75,30.81,27.46,27.82,1105704,0
+VIR.US,D,20210111,000000,27.8,28.72,27.04,28.26,510865,0
+VIR.US,D,20210112,000000,28.8,33.49,27.78,32.05,4206182,0
+VIR.US,D,20210113,000000,32,36,31.8701,35.55,2013395,0
+VIR.US,D,20210114,000000,35.72,36.54,34.06,36.49,1324989,0
+VIR.US,D,20210115,000000,36.56,39.56,36.55,39.31,1703914,0
+VIR.US,D,20210119,000000,39.06,41.56,37.74,38.96,1446967,0
+VIR.US,D,20210120,000000,40.74,43.755,39.7501,43.37,1458115,0
+VIR.US,D,20210121,000000,44,44.85,40.3,42.4,1569280,0
+VIR.US,D,20210122,000000,41.27,42.94,40.28,40.53,1059172,0
+VIR.US,D,20210125,000000,41.07,44.43,40.6837,44.39,1109913,0
+VIR.US,D,20210126,000000,45,78.28,44.6,77.38,11524237,0
+VIR.US,D,20210127,000000,71.8658,141.01,70.2878,83.07,12404943,0
+VIR.US,D,20210128,000000,82.81,83,49.86,58.73,6500871,0
+VIR.US,D,20210129,000000,66.3,74.74,61.8601,64.54,3929884,0
+VIR.US,D,20210201,000000,66.9,75.38,65.11,66.45,2041532,0
+VIR.US,D,20210202,000000,67.16,67.49,57.06,59.9,1759888,0
+VIR.US,D,20210203,000000,60,67.98,58.1117,65.79,1187144,0
+VIR.US,D,20210204,000000,65.3,67.9,63.42,64.75,720519,0
+VIR.US,D,20210205,000000,65.5,68.8566,62.75,66.72,781844,0
+VIR.US,D,20210208,000000,67.5,75.42,64.5,75.2,1029360,0
+VIR.US,D,20210209,000000,73.5,77.24,69.7949,77.17,1045875,0
+VIR.US,D,20210210,000000,76.83,81.6999,72.86,73.85,1207677,0
+VIR.US,D,20210211,000000,73.96,77.49,71.12,71.97,796382,0
+VIR.US,D,20210212,000000,70.5,71.39,68.01,69.71,595614,0
+VIR.US,D,20210216,000000,70.48,71.35,66.58,67.38,652680,0
+VIR.US,D,20210217,000000,73.04,81.48,69.53,80.03,2602148,0
+VIR.US,D,20210218,000000,76.28,83.4999,69.2101,69.73,1534833,0
+VIR.US,D,20210219,000000,71,76.78,70.05,76.58,969020,0
+VIR.US,D,20210222,000000,75.2,79.67,68.5,68.77,843190,0
+VIR.US,D,20210223,000000,63.85,63.85,60.17,63.85,1203021,0
+VIR.US,D,20210224,000000,64.01,65.8,62.1874,65.39,563817,0
+VIR.US,D,20210225,000000,69.51,73.29,61.05,64.11,1257746,0
+VIR.US,D,20210226,000000,60.82,63.84,56.75,62.63,952883,0
+VIR.US,D,20210301,000000,63.72,67.64,62.84,66.73,768163,0
+VIR.US,D,20210302,000000,66.5,66.66,56.99,57.74,1243301,0
+VIR.US,D,20210303,000000,41,44.44,37.37,41.78,7321676,0
+VIR.US,D,20210304,000000,39.5849,40.35,35,39.67,2459649,0
+VIR.US,D,20210305,000000,38.54,45.62,38.49,45.18,2131207,0
+VIR.US,D,20210308,000000,44.53,45.5,42.17,42.4,1669703,0
+VIR.US,D,20210309,000000,44.32,47.6,44.07,44.87,1131904,0
+VIR.US,D,20210310,000000,46.05,48.2,44.1,46.82,1069484,0
+VIR.US,D,20210311,000000,67.69,68.2,55,61.83,9393157,0
+VIR.US,D,20210312,000000,57.68,57.69,52.25,52.82,3191045,0
+VIR.US,D,20210315,000000,54,54.2,48.8706,52.1,1366557,0
+VIR.US,D,20210316,000000,52.54,55.369,51.57,53,1048701,0
+VIR.US,D,20210317,000000,52.33,57.39,51.34,57.33,1076601,0
+VIR.US,D,20210318,000000,55.86,58.34,51.57,51.75,795026,0
+VIR.US,D,20210319,000000,52.14,55.295,52.14,53.67,2458698,0
+VIR.US,D,20210322,000000,53.65,55.82,52.6,54.86,419894,0
+VIR.US,D,20210323,000000,54.07,54.92,51.4,52.42,499268,0
+VIR.US,D,20210324,000000,53,53.5104,48.68,48.87,510707,0
+VIR.US,D,20210325,000000,47.94,53.0791,47.11,52.7,1110029,0
+VIR.US,D,20210326,000000,53.37,54.2,49.5629,51.53,721281,0
+VIR.US,D,20210329,000000,50.78,51.3,48.23,48.38,550178,0
+VIR.US,D,20210330,000000,48.49,48.91,46.6,47.77,555969,0
+VIR.US,D,20210331,000000,48.53,51.66,47.6961,51.27,663464,0
+VIR.US,D,20210401,000000,52.11,52.55,48,49.57,850757,0
+VIR.US,D,20210405,000000,48.93,50.31,46.91,48.57,612612,0
+VIR.US,D,20210406,000000,47.7,49.41,46.67,46.95,566203,0
+VIR.US,D,20210407,000000,47.0647,47.9,44.81,45.55,638134,0
+VIR.US,D,20210408,000000,45.86,46.22,43.91,44.82,866505,0
+VIR.US,D,20210409,000000,44.3,44.3,42.5351,43.13,504815,0
+VIR.US,D,20210412,000000,44.66,47.16,42.86,43.12,746187,0
+VIR.US,D,20210413,000000,43.45,45.675,43.1401,44.88,621304,0
+VIR.US,D,20210414,000000,45.74,46.17,44.53,45.55,841395,0
+VIR.US,D,20210415,000000,45.72,47,43.8,45.04,741161,0
+VIR.US,D,20210416,000000,44.83,46.635,43.6009,46.38,462525,0
+VIR.US,D,20210419,000000,47.5,49.23,46.16,47.22,704326,0
+VIR.US,D,20210420,000000,47.53,49.19,46.605,48.46,1064908,0
+VIR.US,D,20210421,000000,47.93,48.11,45.64,47.95,842340,0
+VIR.US,D,20210422,000000,47.88,50.805,47.88,49.84,642564,0
+VIR.US,D,20210423,000000,49.3,50.6972,47.552,48.91,924245,0
+VIR.US,D,20210426,000000,49.39,51.21,48.147,51,618212,0
+VIR.US,D,20210427,000000,51,51.08,48.51,49.12,564810,0
+VIR.US,D,20210428,000000,48.59,51.04,48.25,49.38,455246,0
+VIR.US,D,20210429,000000,49.62,49.67,47.43,47.83,371414,0
+VIR.US,D,20210430,000000,47.33,49.6,46.75,47.74,414635,0
+VIR.US,D,20210503,000000,48.22,48.61,45.86,46.33,554220,0
+VIR.US,D,20210504,000000,46.03,46.0717,43.82,44.57,643485,0
+VIR.US,D,20210505,000000,44.62,45.59,42.39,43.42,473766,0
+VIR.US,D,20210506,000000,42.49,42.6,39.64,41.61,1066512,0
+VIR.US,D,20210507,000000,42.96,44.225,41.62,42.97,526279,0
+VIR.US,D,20210510,000000,42.1,42.2,38.44,38.75,693310,0
+VIR.US,D,20210511,000000,36.21,40,35.81,39.74,598969,0
+VIR.US,D,20210512,000000,39,40.98,38.84,39.11,618066,0
+VIR.US,D,20210513,000000,39.46,41.11,38.305,39.55,416235,0
+VIR.US,D,20210514,000000,39.95,42.88,39.95,42.21,556100,0
+VIR.US,D,20210517,000000,42.1,44.78,41.58,44.69,473894,0
+VIR.US,D,20210518,000000,45.03,45.765,43.87,44.17,656809,0
+VIR.US,D,20210519,000000,43.55,45.17,42.65,43.97,562113,0
+VIR.US,D,20210520,000000,44.22,45.15,43.15,45.15,485871,0
+VIR.US,D,20210521,000000,45.94,46,44.25,45.28,338163,0
+VIR.US,D,20210524,000000,45.37,45.645,43.11,43.39,474232,0
+VIR.US,D,20210525,000000,43.97,45.89,43.97,44.74,423588,0
+VIR.US,D,20210526,000000,45.21,46,43.89,45.76,451110,0
+VIR.US,D,20210527,000000,47.68,47.8231,42.2485,43.2,3214321,0
+VIR.US,D,20210528,000000,42.88,44.24,41.33,41.91,913531,0
+VIR.US,D,20210601,000000,42.73,43.09,41.17,41.61,574309,0
+VIR.US,D,20210602,000000,41.7,45.17,41.05,44.48,1227164,0
+VIR.US,D,20210603,000000,43.58,46.37,43.58,45.99,952638,0
+VIR.US,D,20210604,000000,44.78,46.66,44.2709,44.94,555842,0
+VIR.US,D,20210607,000000,45.41,48.29,45.11,47.42,826559,0
+VIR.US,D,20210608,000000,47.38,47.71,44.72,46.38,605168,0
+VIR.US,D,20210609,000000,46.73,47.68,46.1904,46.51,429880,0
+VIR.US,D,20210610,000000,46.01,47.1,45.1,46.43,405521,0
+VIR.US,D,20210611,000000,46.28,46.41,45.19,45.53,357350,0
+VIR.US,D,20210614,000000,45,46.83,44.045,45.54,637691,0
+VIR.US,D,20210615,000000,45.29,46.2,43.15,43.74,580980,0
+VIR.US,D,20210616,000000,43.81,45.79,42.83,44.45,515936,0
+VIR.US,D,20210617,000000,44.26,45.19,43.0249,43.82,771976,0
+VIR.US,D,20210618,000000,43.13,46.66,43.061,46.15,1770658,0
+VIR.US,D,20210621,000000,46.38,49.29,45.43,49.11,982274,0
+VIR.US,D,20210622,000000,48.73,49.9472,47.28,47.67,1093204,0
+VIR.US,D,20210623,000000,47.51,48.57,46.08,47.1,638385,0
+VIR.US,D,20210624,000000,47.68,49.7899,47.16,49.59,706325,0
+VIR.US,D,20210625,000000,49.33,50,45.2,45.51,1885976,0
+VIR.US,D,20210628,000000,46.4,48.35,45.76,46.87,578138,0
+VIR.US,D,20210629,000000,46.63,47.96,45.95,46.56,494512,0
+VIR.US,D,20210630,000000,46.61,47.42,46.03,47.28,405337,0
+VIR.US,D,20210701,000000,46.6,47.28,43.36,43.53,925507,0
+VIR.US,D,20210702,000000,43.72,43.73,41,41.63,762693,0
+VIR.US,D,20210706,000000,42,42.1,40.57,41.31,430404,0
+VIR.US,D,20210707,000000,41.09,41.51,38.11,38.3,916889,0
+VIR.US,D,20210708,000000,37.6,39.73,37.08,38.77,963071,0
+VIR.US,D,20210709,000000,39,39.6,38.17,39.01,513722,0
+VIR.US,D,20210712,000000,39,39.54,37.5,37.64,477353,0
+VIR.US,D,20210713,000000,36.72,37.91,36.19,36.25,957782,0
+VIR.US,D,20210714,000000,36.67,37,35.35,35.42,717254,0
+VIR.US,D,20210715,000000,35.45,36.41,35,36.27,506817,0
+VIR.US,D,20210716,000000,36.48,37.57,36.3,36.82,509054,0
+VIR.US,D,20210719,000000,36.49,39.11,36.11,38.71,769811,0
+VIR.US,D,20210720,000000,38.39,39.1,37.6,38.09,882874,0
+VIR.US,D,20210721,000000,38.05,38.05,36.92,37.2,754305,0
+VIR.US,D,20210722,000000,37.77,38.36,37.15,37.35,483871,0
+VIR.US,D,20210723,000000,37.35,37.4086,36.1,36.89,458161,0
+VIR.US,D,20210726,000000,36.9,37.875,36.6656,36.97,650908,0
+VIR.US,D,20210727,000000,36.72,37.54,36.0251,36.44,692511,0
+VIR.US,D,20210728,000000,37,38.73,36.82,37.05,731399,0
+VIR.US,D,20210729,000000,37.99,37.99,36.08,36.39,479163,0
+VIR.US,D,20210730,000000,36.17,36.31,35.21,35.65,531347,0
+VIR.US,D,20210802,000000,35.76,36.9873,35.33,35.86,532084,0
+VIR.US,D,20210803,000000,35.88,36.01,34.77,34.9,580657,0
+VIR.US,D,20210804,000000,35,38.6586,34.61,37.1,2269427,0
+VIR.US,D,20210805,000000,38.69,39.24,37.27,37.71,1719380,0
+VIR.US,D,20210806,000000,40,40.1,37.58,38.32,803950,0
+VIR.US,D,20210809,000000,38.49,40.51,38.35,40.1,1887126,0
+VIR.US,D,20210810,000000,41,42.8221,40.35,40.98,1146742,0
+VIR.US,D,20210811,000000,40.74,41.19,38.39,39.15,903133,0
+VIR.US,D,20210812,000000,39.46,42.69,39.45,41.88,1383518,0
+VIR.US,D,20210813,000000,42.11,45.26,41.52,42.39,1007873,0
+VIR.US,D,20210816,000000,42,43.52,41.07,42.82,737249,0
+VIR.US,D,20210817,000000,42.01,42.58,40.57,41.84,950388,0
+VIR.US,D,20210818,000000,42.55,49.1,41.8,46.25,3347101,0
+VIR.US,D,20210819,000000,45.47,47,43.9,45.13,1442986,0
+VIR.US,D,20210820,000000,44.98,47.125,44.56,46.47,808811,0
+VIR.US,D,20210823,000000,47.62,50.27,46.57,48.03,1500345,0
+VIR.US,D,20210824,000000,47.8374,49.95,47.36,49.83,994006,0
+VIR.US,D,20210825,000000,49.8,50.09,48.53,49.31,895296,0
+VIR.US,D,20210826,000000,49.18,51.49,48.46,50.45,1020600,0
+VIR.US,D,20210827,000000,50.7,51.142,48.55,49.95,933905,0
+VIR.US,D,20210830,000000,52.157,52.31,49.65,49.86,818520,0
+VIR.US,D,20210831,000000,50,51.56,49.67,51.54,786400,0
+VIR.US,D,20210901,000000,50.45,50.89,46.87,47.5,1192279,0
+VIR.US,D,20210902,000000,47.88,50.3,47.01,49.64,900720,0
+VIR.US,D,20210903,000000,50,50,48.34,48.96,417154,0
+VIR.US,D,20210907,000000,49,51.079,48.85,49.68,575499,0
+VIR.US,D,20210908,000000,49.27,49.94,47.84,48.96,428298,0
+VIR.US,D,20210909,000000,48.67,50.3,48.51,49.51,396592,0
+VIR.US,D,20210910,000000,51.33,52.38,50,51.7,876740,0
+VIR.US,D,20210913,000000,51,51.53,48.96,49.87,750874,0
+VIR.US,D,20210914,000000,50.02,54.38,49.97,50.17,1226954,0
+VIR.US,D,20210915,000000,50.04,53.55,49,52.31,1208169,0
+VIR.US,D,20210916,000000,51.77,53.43,51.45,52.61,799534,0
+VIR.US,D,20210917,000000,53.11,54.6,51.92,54.54,1018316,0
+VIR.US,D,20210920,000000,53.66,54.1499,49.11,49.7,984045,0
+VIR.US,D,20210921,000000,50,51.59,49.1,51.02,702335,0
+VIR.US,D,20210922,000000,49.44,49.55,44.72,45.99,1839835,0
+VIR.US,D,20210923,000000,46.11,46.18,42.34,44.69,1230175,0
+VIR.US,D,20210924,000000,43.235,45.7238,43.1,43.82,760831,0
+VIR.US,D,20210927,000000,43.2,45.5,42.8171,45.04,979705,0
+VIR.US,D,20210928,000000,43.78,43.79,42.52,42.87,590028,0
+VIR.US,D,20210929,000000,42.96,44.115,42.61,43.16,450026,0
+VIR.US,D,20210930,000000,43.43,45.68,43.39,43.52,820952,0
+VIR.US,D,20211001,000000,37.7,37.79,33,34.35,3340854,0
+VIR.US,D,20211004,000000,32.75,34.19,32.61,34.04,1094564,0
+VIR.US,D,20211005,000000,33.75,35.576,33.5986,35.29,1036115,0
+VIR.US,D,20211006,000000,34.56,35.15,33.33,33.53,1110534,0
+VIR.US,D,20211007,000000,34.02,35.488,33.22,34.57,924151,0
+VIR.US,D,20211008,000000,34.28,37.25,34.28,37.03,746872,0
+VIR.US,D,20211011,000000,36.98,40.27,36.5007,40.02,1170659,0
+VIR.US,D,20211012,000000,39.81,41.17,39.3557,40.94,1049787,0
+VIR.US,D,20211013,000000,41.17,41.4,39.89,40.52,956182,0
+VIR.US,D,20211014,000000,41.01,41.0314,40.07,40.23,533593,0
+VIR.US,D,20211015,000000,40.22,41.46,38.9507,39.09,916080,0
+VIR.US,D,20211018,000000,38.79,39.47,38.465,38.8,570128,0
+VIR.US,D,20211019,000000,38.87,41.23,38.57,40.3,729834,0
+VIR.US,D,20211020,000000,39.78,40.35,39.46,39.73,345628,0
+VIR.US,D,20211021,000000,40.08,40.68,39.75,39.93,335060,0
+VIR.US,D,20211022,000000,39.7,40.27,39,40.21,419700,0
+VIR.US,D,20211025,000000,40.87,41.4,40.36,41.27,587597,0
+VIR.US,D,20211026,000000,41.35,41.37,39.7,40.29,450762,0
+VIR.US,D,20211027,000000,40.58,40.89,39.06,39.15,281336,0
+VIR.US,D,20211028,000000,39.05,40.1899,38.34,38.61,653467,0
+VIR.US,D,20211029,000000,38.52,38.63,37.03,37.73,607531,0
+VIR.US,D,20211101,000000,37.73,38.48,36.9,37,751206,0
+VIR.US,D,20211102,000000,36.94,37.31,35.81,36.77,566798,0
+VIR.US,D,20211103,000000,36.51,37.5,36.13,36.8,1094142,0
+VIR.US,D,20211104,000000,36.69,37.34,36.2,36.68,555970,0
+VIR.US,D,20211105,000000,33.75,33.76,30.2601,31.26,2561372,0
+VIR.US,D,20211108,000000,31.63,32.99,31.4,32.54,1388565,0
+VIR.US,D,20211109,000000,32.63,32.91,32.07,32.49,852580,0
+VIR.US,D,20211110,000000,32.18,34.095,31.98,32.24,1252303,0
+VIR.US,D,20211111,000000,32.4,33.5885,32.3201,33.06,456902,0
+VIR.US,D,20211112,000000,33.85,34,31.96,33.11,659049,0
+VIR.US,D,20211115,000000,32.96,34.11,32.59,32.89,884857,0
+VIR.US,D,20211116,000000,32.67,34.09,32.66,33.42,630321,0
+VIR.US,D,20211117,000000,35.94,37.34,33.1,33.65,2597125,0
+VIR.US,D,20211118,000000,33.86,34.83,31.25,31.69,1927636,0
+VIR.US,D,20211119,000000,31.75,33.19,31.75,32.75,557008,0
+VIR.US,D,20211122,000000,32.4,32.905,31.47,31.61,852462,0
+VIR.US,D,20211123,000000,31.15,31.34,29.5,30.97,989938,0
+VIR.US,D,20211124,000000,30.9,32.365,30.5,32.02,474756,0
+VIR.US,D,20211126,000000,37.0553,38.34,35.97,36,3501574,0
+VIR.US,D,20211129,000000,39.16,43.5,38.3,40.48,3490137,0
+VIR.US,D,20211130,000000,45.32,52.85,43.55,47.42,7874235,0
+VIR.US,D,20211201,000000,43.807,49.75,41.1,46.97,3537294,0
+VIR.US,D,20211202,000000,52.52,52.62,44.5,45.94,3047083,0
+VIR.US,D,20211203,000000,45.875,49.4899,43.86,44.31,2279214,0
+VIR.US,D,20211206,000000,42.55,43.54,38.14,38.39,1700895,0
+VIR.US,D,20211207,000000,39.63,43.04,39.15,42.98,1858405,0
+VIR.US,D,20211208,000000,41.92,42.88,39.84,41.89,1063401,0
+VIR.US,D,20211209,000000,41.18,43.849,41.18,42.26,742211,0
+VIR.US,D,20211210,000000,41.44,44.24,41.1652,43.6,848311,0
+VIR.US,D,20211213,000000,43.47,46.2299,43.47,44.49,793624,0
+VIR.US,D,20211214,000000,45.88,46.88,44,46.03,3614280,0
+VIR.US,D,20211215,000000,49.12,54.09,48.7,51.62,5898775,0
+VIR.US,D,20211216,000000,55.51,57.25,52.57,54.03,3900046,0
+VIR.US,D,20211217,000000,53.51,55.44,51.52,53.92,2587403,0
+VIR.US,D,20211220,000000,58,58,50.89,51.16,2662031,0
+VIR.US,D,20211221,000000,48.15,48.58,42.32,43.37,3699917,0
+VIR.US,D,20211222,000000,47.12,47.23,42.16,42.7,2640966,0
+VIR.US,D,20211223,000000,41.45,42.072,39.77,41.75,1379901,0
+VIR.US,D,20211227,000000,41.12,42,39.5,40.41,1045540,0
+VIR.US,D,20211228,000000,39.95,41.15,38.8,39.38,1170717,0
+VIR.US,D,20211229,000000,39.28,39.9744,38.55,39.11,875504,0
+VIR.US,D,20211230,000000,38.62,40.72,38.52,40.62,676332,0
+VIR.US,D,20211231,000000,40.27,42.54,40.11,41.87,1196943,0
+VIR.US,D,20220103,000000,41.8,41.85,38.955,39.4,1235124,0
+VIR.US,D,20220104,000000,38.43,38.9,36.09,37.11,1912832,0
+VIR.US,D,20220105,000000,37.17,37.96,33.69,33.86,1191149,0
+VIR.US,D,20220106,000000,33.71,35,33.175,33.86,921983,0
+VIR.US,D,20220107,000000,33.86,34.85,32.6,33.63,963255,0
+VIR.US,D,20220110,000000,33.8,34,32.2,33.42,1467139,0
+VIR.US,D,20220111,000000,35.1,35.199,32.635,34.77,2273470,0
+VIR.US,D,20220112,000000,35.09,40.81,35.0001,40.01,3449325,0
+VIR.US,D,20220113,000000,40.43,41.23,37.35,37.65,3300399,0
+VIR.US,D,20220114,000000,36.58,38.97,36.14,38.7,1468854,0
+VIR.US,D,20220118,000000,37.77,38.1,35.5,35.74,1306038,0
+VIR.US,D,20220119,000000,36.245,36.245,33.72,34,1276328,0
+VIR.US,D,20220120,000000,34.5,34.97,33.1,33.14,1109133,0
+VIR.US,D,20220121,000000,32.4,34.47,32.17,33.46,1330403,0
+VIR.US,D,20220124,000000,32.72,33.18,29.48,32.88,2542952,0
+VIR.US,D,20220125,000000,32.46,33.78,31,31.36,1532077,0
+VIR.US,D,20220126,000000,32.02,34.35,31.5,32.31,1160163,0
+VIR.US,D,20220127,000000,32.28,33.5194,31.03,31.26,721274,0
+VIR.US,D,20220128,000000,31.56,34.06,30.6014,33.97,1167033,0
+VIR.US,D,20220131,000000,34.2,35.3,33.02,34.33,1215372,0
+VIR.US,D,20220201,000000,34.7254,35.48,33.12,35.18,909450,0
+VIR.US,D,20220202,000000,34.95,35.1656,32.71,33.02,1007714,0
+VIR.US,D,20220203,000000,32.5,34.07,32.03,33.46,731681,0
+VIR.US,D,20220204,000000,33.23,33.87,32.5,33.42,501561,0
+VIR.US,D,20220207,000000,33.18,34.9689,32.93,34.43,674469,0
+VIR.US,D,20220208,000000,33.94,34.675,32.34,32.93,1246120,0
+VIR.US,D,20220209,000000,33.29,34.24,32.76,34.15,1011819,0
+VIR.US,D,20220210,000000,32.97,34.635,31.7604,32.29,1075516,0
+VIR.US,D,20220211,000000,32.29,33.8928,31.9,32.06,1031556,0
+VIR.US,D,20220214,000000,32.08,32.2,29.87,30.08,856061,0
+VIR.US,D,20220215,000000,30.51,32.28,30.4,32.24,794993,0
+VIR.US,D,20220216,000000,31.54,33.11,30.52,32.91,623978,0
+VIR.US,D,20220217,000000,32.36,32.4399,30.9,30.95,717918,0
+VIR.US,D,20220218,000000,30.92,31.04,29.5,30.13,706758,0
+VIR.US,D,20220222,000000,29.5,30.5,28.85,29.48,816685,0
+VIR.US,D,20220223,000000,29.71,29.85,27.7339,27.8,1177423,0
+VIR.US,D,20220224,000000,25.89,28.32,24.91,28.22,1926755,0
+VIR.US,D,20220225,000000,28.05,28.2219,26.05,27.83,1185175,0
+VIR.US,D,20220228,000000,27.23,27.69,24.62,25.19,1656105,0
+VIR.US,D,20220301,000000,24.99,25.85,23.96,24,1593809,0
+VIR.US,D,20220302,000000,24.0401,24.38,23.5996,24.13,1598284,0
+VIR.US,D,20220303,000000,24.81,25.67,23.42,24.3,1273196,0
+VIR.US,D,20220304,000000,23.89,24.435,23.15,23.2,1239699,0
+VIR.US,D,20220307,000000,23.18,23.54,22.08,22.47,1093826,0
+VIR.US,D,20220308,000000,22.24,23.3809,21.8,22.55,792330,0
+VIR.US,D,20220309,000000,23.09,23.45,22.735,23.23,804769,0
+VIR.US,D,20220310,000000,22.65,22.84,21.61,22.43,1479144,0
+VIR.US,D,20220311,000000,22.51,23.99,21.81,21.84,1104216,0
+VIR.US,D,20220314,000000,22.19,22.845,21.57,22.09,1409431,0
+VIR.US,D,20220315,000000,22.25,23.2688,21.32,22.99,1528456,0
+VIR.US,D,20220316,000000,23.41,24.88,23.09,24.84,1148809,0
+VIR.US,D,20220317,000000,24.73,25.6309,24.4,25.12,738538,0
+VIR.US,D,20220318,000000,24.93,26.75,24.93,26.12,2677704,0
+VIR.US,D,20220321,000000,26.01,26.2,25.15,25.33,827681,0
+VIR.US,D,20220322,000000,25.52,26.52,24.6,26.4,953747,0
+VIR.US,D,20220323,000000,25.66,26.2,24.71,24.76,613723,0
+VIR.US,D,20220324,000000,24.95,25.28,24.41,25.23,665308,0
+VIR.US,D,20220325,000000,24.96,25.1599,21.27,21.81,1792351,0
+VIR.US,D,20220328,000000,21.02,21.6,20.525,21.19,2214518,0
+VIR.US,D,20220329,000000,21.8,22.83,21.72,22.58,1345048,0
+VIR.US,D,20220330,000000,26.4,27.48,25.6,25.91,8208485,0
+VIR.US,D,20220331,000000,25.71,26.42,25.51,25.72,3799663,0
+VIR.US,D,20220401,000000,25.83,26.41,24.23,25.3,20854758,0
+VIR.US,D,20220404,000000,25.7,26.355,24.43,25.33,2069366,0
+VIR.US,D,20220405,000000,25.28,26.04,21.385,22.42,5205888,0
+VIR.US,D,20220406,000000,21.42,22.58,21.34,22.33,2025312,0
+VIR.US,D,20220407,000000,22.12,23.36,21.95,22.83,1488750,0
+VIR.US,D,20220408,000000,22.62,23.06,21.91,22.17,1049287,0
+VIR.US,D,20220411,000000,21.71,22.4,21.58,21.75,1222025,0
+VIR.US,D,20220412,000000,21.93,22.65,21.57,21.84,971737,0
+VIR.US,D,20220413,000000,21.8,23.34,21.7,23.18,966793,0
+VIR.US,D,20220414,000000,23.11,24.49,22.92,23.93,1231022,0
+VIR.US,D,20220418,000000,23.74,23.8,22.745,23.02,882134,0
+VIR.US,D,20220419,000000,22.64,23.44,22.555,23.25,649744,0
+VIR.US,D,20220420,000000,22.98,23.3,22.39,22.9,599583,0
+VIR.US,D,20220421,000000,22.91,23,21.57,21.91,1262424,0
+VIR.US,D,20220422,000000,21.87,22.27,21.3,21.46,567545,0
+VIR.US,D,20220425,000000,21.26,23.24,21.26,22.92,875324,0
+VIR.US,D,20220426,000000,22.61,23.2199,21.94,21.96,861368,0
+VIR.US,D,20220427,000000,22.01,22.4,20.99,21.37,885678,0
+VIR.US,D,20220428,000000,21.54,21.78,20.1,21.6,1099862,0
+VIR.US,D,20220429,000000,21.69,22.38,20.23,20.35,815142,0
+VIR.US,D,20220502,000000,20.2,20.89,19.44,20.86,1732235,0
+VIR.US,D,20220503,000000,20.95,21.8,20.735,21.43,974375,0
+VIR.US,D,20220504,000000,21.47,22.4,20.605,22.27,799030,0
+VIR.US,D,20220505,000000,21.75,21.755,20,20.84,1012698,0
+VIR.US,D,20220506,000000,22.29,22.3299,20.2366,21.58,1613954,0
+VIR.US,D,20220509,000000,20.68,21.52,20.13,20.62,1498866,0
+VIR.US,D,20220510,000000,20.541,22.33,20.541,21.96,1146869,0
+VIR.US,D,20220511,000000,21.47,21.83,18.84,19.08,1130963,0
+VIR.US,D,20220512,000000,18.705,20.69,18.21,20.64,1177150,0
+VIR.US,D,20220513,000000,21.29,22.735,20.57,22.63,970230,0
+VIR.US,D,20220516,000000,22.57,23.53,22.05,22.28,770105,0
+VIR.US,D,20220517,000000,22.95,23.4,22.4983,23.09,658273,0
+VIR.US,D,20220518,000000,22.32,23.06,22.14,22.71,919849,0
+VIR.US,D,20220519,000000,22.78,25.3,22.6301,24.93,1089901,0
+VIR.US,D,20220520,000000,24.9,25.13,23.2501,24.36,741451,0
+VIR.US,D,20220523,000000,23.95,24.77,23.615,24.14,560958,0
+VIR.US,D,20220524,000000,23.76,24.05,22.36,22.82,782682,0
+VIR.US,D,20220525,000000,22.96,23.89,22.96,23.66,712204,0
+VIR.US,D,20220526,000000,23.43,24.84,23.38,24.46,562719,0
+VIR.US,D,20220527,000000,24.7,26.74,24.24,26.7,871555,0
+VIR.US,D,20220531,000000,26.53,26.8088,24.74,25.81,1096126,0
+VIR.US,D,20220601,000000,25.33,26.14,24.76,25.52,784079,0
+VIR.US,D,20220602,000000,24.9,25.45,24.325,24.98,693030,0
+VIR.US,D,20220603,000000,24.79,25.29,24.3,25.06,619592,0
+VIR.US,D,20220606,000000,25.45,25.77,24.74,24.98,658166,0
+VIR.US,D,20220607,000000,24.79,26.81,24.55,26.5,932357,0
+VIR.US,D,20220608,000000,26.42,26.54,24.64,25,1021997,0
+VIR.US,D,20220609,000000,24.272,25.21,23.79,23.83,624344,0
+VIR.US,D,20220610,000000,23.26,23.83,22.66,23.12,881438,0
+VIR.US,D,20220613,000000,22.21,22.705,21.7,22.09,889379,0
+VIR.US,D,20220614,000000,22.39,23.2099,21.9,22.26,793559,0
+VIR.US,D,20220615,000000,22.53,24.09,22.53,23.92,909624,0
+VIR.US,D,20220616,000000,22.47,23.34,22.19,23.17,872380,0
+VIR.US,D,20220617,000000,24.13,24.81,23.7,24.53,3179147,0
+VIR.US,D,20220621,000000,24.84,25.37,24.35,24.7,1063643,0
+VIR.US,D,20220622,000000,24.37,25.11,24,24.54,969053,0
+VIR.US,D,20220623,000000,24.72,25.98,24.1701,25.89,1191123,0
+VIR.US,D,20220624,000000,25.89,26.05,24.74,24.84,3956451,0
+VIR.US,D,20220627,000000,25.08,26.8899,24.81,26.65,1429147,0
+VIR.US,D,20220628,000000,26.29,27.62,25.61,25.73,1350218,0
+VIR.US,D,20220629,000000,25.65,26.08,24.99,26.01,626916,0
+VIR.US,D,20220630,000000,25.76,26.14,25.14,25.47,673831,0
+VIR.US,D,20220701,000000,25.2,26.25,25.185,25.87,936619,0
+VIR.US,D,20220705,000000,25.78,27.97,25.65,27.81,1683953,0
+VIR.US,D,20220706,000000,27.72,28.3699,26.67,27.3,1072738,0
+VIR.US,D,20220707,000000,27.43,29.6781,27.42,28.99,1298140,0
+VIR.US,D,20220708,000000,28.5,29.96,28.4,29.76,1375973,0
+VIR.US,D,20220711,000000,29.52,30.24,28.94,30.09,1091511,0
+VIR.US,D,20220712,000000,30,30.9,28.96,30.69,788549,0
+VIR.US,D,20220713,000000,30,31.78,29.63,31.1,888780,0
+VIR.US,D,20220714,000000,30,30.5343,28.08,28.62,844701,0
+VIR.US,D,20220715,000000,29.1,29.156,28.15,29.02,612848,0
+VIR.US,D,20220718,000000,29.56,29.615,27.525,27.73,665727,0
+VIR.US,D,20220719,000000,28.08,29.37,27.6,29.3,749380,0
+VIR.US,D,20220720,000000,29.23,30.34,29.11,30.17,732020,0
+VIR.US,D,20220721,000000,30,30.59,29.67,30.16,411587,0
+VIR.US,D,20220722,000000,30,30.05,28.695,28.97,620894,0
+VIR.US,D,20220725,000000,29.03,29.55,28.69,29.36,394291,0
+VIR.US,D,20220726,000000,29.33,29.7,28.78,28.95,602705,0
+VIR.US,D,20220727,000000,29.08,29.7,28.62,29.62,505755,0
+VIR.US,D,20220728,000000,29.81,29.81,28.82,28.95,621113,0
+VIR.US,D,20220729,000000,28.59,28.71,27.18,27.81,640885,0
+VIR.US,D,20220801,000000,27.79,28.35,27.12,27.43,726053,0
+VIR.US,D,20220802,000000,27.18,28.49,27.18,27.92,572716,0
+VIR.US,D,20220803,000000,28.52,29.74,28.42,29.01,573017,0
+VIR.US,D,20220804,000000,29.05,29.43,28.22,29.25,753410,0
+VIR.US,D,20220805,000000,28.7,30.21,27.96,30.17,771601,0
+VIR.US,D,20220808,000000,30.658,30.79,29.51,30.06,940079,0
+VIR.US,D,20220809,000000,29.53,30.12,28.065,28.84,1433536,0
+VIR.US,D,20220810,000000,25,31.15,24.52,30.65,2630441,0
+VIR.US,D,20220811,000000,30.43,30.525,27.02,27.85,1580151,0
+VIR.US,D,20220812,000000,28.32,28.64,27.58,28.6,1420535,0
+VIR.US,D,20220815,000000,28.32,28.91,27.62,27.9,1348246,0
+VIR.US,D,20220816,000000,27.79,27.9,26.29,26.75,1092403,0
+VIR.US,D,20220817,000000,26.36,27.1,25.82,25.91,855875,0
+VIR.US,D,20220818,000000,25.76,25.8,24.655,24.88,1174974,0
+VIR.US,D,20220819,000000,24.54,25,24.33,24.65,991135,0
+VIR.US,D,20220822,000000,24.49,25.1479,24.13,24.31,903723,0
+VIR.US,D,20220823,000000,24.46,25.185,24.1,25,794222,0
+VIR.US,D,20220824,000000,24.75,25.64,24.37,25.16,993300,0
+VIR.US,D,20220825,000000,25.33,25.5,24.52,25.4,941924,0
+VIR.US,D,20220826,000000,25.44,25.51,24.33,24.4,870912,0
+VIR.US,D,20220829,000000,24.15,25.07,24.11,24.25,603461,0
+VIR.US,D,20220830,000000,24.4,24.45,23.64,24.35,919771,0
+VIR.US,D,20220831,000000,24.33,24.71,23.32,23.75,985339,0
+VIR.US,D,20220901,000000,23.63,24.38,23.26,24.34,847115,0
+VIR.US,D,20220902,000000,24.41,24.53,23.51,23.7,799393,0
+VIR.US,D,20220906,000000,23.595,23.68,22.12,22.12,1145902,0
+VIR.US,D,20220907,000000,22.22,22.83,21.94,22.02,1774233,0
+VIR.US,D,20220908,000000,21.92,22.385,21.42,22.26,1476531,0
+VIR.US,D,20220909,000000,21.57,22.82,21.55,22.38,900814,0
+VIR.US,D,20220912,000000,22.32,22.73,22.02,22.17,736048,0
+VIR.US,D,20220913,000000,21.58,21.73,20.51,20.57,1335467,0
+VIR.US,D,20220914,000000,20.95,21.65,20.76,21.02,1568027,0
+VIR.US,D,20220915,000000,20.81,21.2,20.12,20.31,1558485,0
+VIR.US,D,20220916,000000,20.03,20.14,19.525,20.02,3260368,0
+VIR.US,D,20220919,000000,19.87,19.985,19.37,19.81,1584624,0
+VIR.US,D,20220920,000000,19.46,19.88,19.05,19.21,1447452,0
+VIR.US,D,20220921,000000,19.29,19.48,18.56,18.7,986072,0
+VIR.US,D,20220922,000000,18.41,18.9031,18.34,18.63,967654,0
+VIR.US,D,20220923,000000,18.34,18.7,18.05,18.59,1849189,0
+VIR.US,D,20220926,000000,18.45,19.29,18.23,18.26,1099107,0
+VIR.US,D,20220927,000000,18.65,18.99,18.51,18.75,946314,0
+VIR.US,D,20220928,000000,19.11,19.5,18.74,19,1140571,0
+VIR.US,D,20220929,000000,18.87,19.1811,18.17,19.11,1487324,0
+VIR.US,D,20220930,000000,19.13,20.04,19.1,19.28,948975,0
+VIR.US,D,20221003,000000,19.4,20.13,19.2,19.96,949645,0
+VIR.US,D,20221004,000000,21.51,21.6791,20.6844,21.49,1321373,0
+VIR.US,D,20221005,000000,21.29,22.4,20.95,22.25,1131759,0
+VIR.US,D,20221006,000000,22.36,22.36,21.2,21.34,953605,0
+VIR.US,D,20221007,000000,21.09,21.43,20.52,20.61,910359,0
+VIR.US,D,20221010,000000,20.52,21.61,20.1,21.28,772029,0
+VIR.US,D,20221011,000000,21.35,21.4,20.12,20.48,1036432,0
+VIR.US,D,20221012,000000,20.22,21.08,20.2,20.86,791985,0
+VIR.US,D,20221013,000000,20.41,21.45,20.12,21.43,551139,0
+VIR.US,D,20221014,000000,21.77,21.78,20.59,20.67,632156,0
+VIR.US,D,20221017,000000,21.17,21.8,21,21.6,754230,0
+VIR.US,D,20221018,000000,22.01,22.0894,20.75,21.45,728367,0
+VIR.US,D,20221019,000000,21.22,21.37,20.1599,20.5,1000115,0
+VIR.US,D,20221020,000000,20.52,21.0192,20.31,20.37,443047,0
+VIR.US,D,20221021,000000,20.52,21.42,20.31,21.24,756804,0
+VIR.US,D,20221024,000000,21.24,21.84,20.82,21.73,900244,0
+VIR.US,D,20221025,000000,21.68,22.19,21.46,21.92,625427,0
+VIR.US,D,20221026,000000,21.77,22.82,21.755,22.3,574753,0
+VIR.US,D,20221027,000000,22.55,22.87,21.74,21.88,567671,0
+VIR.US,D,20221028,000000,22,22.69,21.76,22.65,818435,0
+VIR.US,D,20221031,000000,22.52,22.61,21.96,21.98,616695,0
+VIR.US,D,20221101,000000,22.39,22.96,22.38,22.52,651631,0
+VIR.US,D,20221102,000000,22.39,23.343,22.01,22.32,713807,0
+VIR.US,D,20221103,000000,21.86,22.445,21.58,21.8,645325,0
+VIR.US,D,20221104,000000,24.28,27.18,24.05,25.66,2056264,0
+VIR.US,D,20221107,000000,26.2,27.43,25.62,27.24,1957072,0
+VIR.US,D,20221108,000000,27.15,28.01,26.49,26.84,1318265,0
+VIR.US,D,20221109,000000,26.62,27.32,25.86,25.96,1082091,0
+VIR.US,D,20221110,000000,26.82,27.54,26.16,27.43,1284370,0
+VIR.US,D,20221111,000000,27.05,27.76,26.72,27.35,1210997,0
+VIR.US,D,20221114,000000,27.29,27.79,26.84,26.85,795199,0
+VIR.US,D,20221115,000000,27.31,28.278,27.26,27.35,977019,0
+VIR.US,D,20221116,000000,27.06,28.06,26.85,27.31,1146729,0
+VIR.US,D,20221117,000000,27.03,27.48,26.702,27.25,583133,0
+VIR.US,D,20221118,000000,27.63,27.85,26.73,27.02,537380,0
+VIR.US,D,20221121,000000,27.04,27.25,26.68,26.7,440894,0
+VIR.US,D,20221122,000000,26.72,27.41,26.5442,27.41,526030,0
+VIR.US,D,20221123,000000,27.23,27.56,26.97,27.25,477080,0
+VIR.US,D,20221125,000000,27.03,27.36,26.91,27.23,216407,0
+VIR.US,D,20221128,000000,27.2,28.13,26.835,26.95,751811,0
+VIR.US,D,20221129,000000,27.25,27.9604,26.83,27.26,705103,0
+VIR.US,D,20221130,000000,27.54,28.26,26.9,28.22,1338255,0
+VIR.US,D,20221201,000000,27.62,28.41,26.785,27.03,888134,0
+VIR.US,D,20221202,000000,26.61,27.66,26.61,27.61,640985,0
+VIR.US,D,20221205,000000,27.59,27.59,26.215,26.57,659386,0
+VIR.US,D,20221206,000000,26.4,26.625,25.24,25.62,782999,0
+VIR.US,D,20221207,000000,25.37,26.13,25.25,25.59,521607,0
+VIR.US,D,20221208,000000,25.8,26.34,25.34,25.8,716669,0
+VIR.US,D,20221209,000000,25.59,25.92,25.34,25.42,564222,0
+VIR.US,D,20221212,000000,25.31,26.12,25.06,25.5,771512,0
+VIR.US,D,20221213,000000,26.49,26.9,25.95,26.24,786578,0
+VIR.US,D,20221214,000000,26,26.98,25.66,25.9,742168,0
+VIR.US,D,20221215,000000,25.57,25.9,25.0601,25.19,918950,0
+VIR.US,D,20221216,000000,25.07,26.83,24.86,26.67,3413349,0
+VIR.US,D,20221219,000000,26.65,26.87,25.115,25.17,889678,0
+VIR.US,D,20221220,000000,25,25.71,24.98,25.52,582160,0
+VIR.US,D,20221221,000000,25.57,26.31,25.57,26.26,622473,0
+VIR.US,D,20221222,000000,26.01,26.34,25.75,26.14,551639,0
+VIR.US,D,20221223,000000,25.95,26.1006,25.57,25.73,621794,0
+VIR.US,D,20221227,000000,25.97,25.97,24.86,25.1,688663,0
+VIR.US,D,20221228,000000,24.95,25.52,24.7,24.8,663961,0
+VIR.US,D,20221229,000000,24.85,25.75,24.85,25.09,680950,0
+VIR.US,D,20221230,000000,24.82,25.36,24.54,25.31,747873,0
+VIR.US,D,20230103,000000,25.54,25.91,24.88,24.92,614861,0
+VIR.US,D,20230104,000000,25.06,25.485,25.04,25.2,555484,0
+VIR.US,D,20230105,000000,25,25.39,24.8,25.06,519338,0
+VIR.US,D,20230106,000000,25.5,26.57,25.33,26.05,591882,0
+VIR.US,D,20230109,000000,26.38,26.38,25.52,26.09,752107,0
+VIR.US,D,20230110,000000,26,26.74,25.962,26.52,526841,0
+VIR.US,D,20230111,000000,26.44,26.69,25.85,26.17,668458,0
+VIR.US,D,20230112,000000,26.08,26.87,25.53,26.86,807974,0
+VIR.US,D,20230113,000000,26.44,26.939,26.13,26.57,786409,0
+VIR.US,D,20230117,000000,26.57,26.665,26.05,26.22,551505,0
+VIR.US,D,20230118,000000,26.14,26.89,26.09,26.19,934608,0
+VIR.US,D,20230119,000000,26.05,26.97,25.87,26.9,855904,0
+VIR.US,D,20230120,000000,27.09,27.625,26.41,27.59,858022,0
+VIR.US,D,20230123,000000,27.65,29.2,27.5,29.16,1003634,0
+VIR.US,D,20230124,000000,29.26,30.74,29.095,30.38,1048043,0
+VIR.US,D,20230125,000000,28.035,30.88,28.03,30.84,1225640,0
+VIR.US,D,20230126,000000,31.07,31.24,29.055,29.99,900986,0
+VIR.US,D,20230127,000000,30,31.55,29.9054,30.85,767934,0
+VIR.US,D,20230130,000000,30.71,30.8495,29.02,29.08,915321,0
+VIR.US,D,20230131,000000,28.89,29.77,28.7,29.55,798139,0
+VIR.US,D,20230201,000000,29.39,29.53,28.5,29.16,740394,0
+VIR.US,D,20230202,000000,29.34,29.99,29.1213,29.91,694765,0
+VIR.US,D,20230203,000000,29.91,30.95,29.35,30.14,859718,0
+VIR.US,D,20230206,000000,29.89,30.24,29.51,29.8,500813,0
+VIR.US,D,20230207,000000,29.6,29.7448,28.84,29.45,814628,0
+VIR.US,D,20230208,000000,29.05,29.05,27.04,27.07,940958,0
+VIR.US,D,20230209,000000,27.22,27.38,25.97,26.23,1110811,0
+VIR.US,D,20230210,000000,26.21,26.39,25.76,26.15,759073,0
+VIR.US,D,20230213,000000,25.99,26.29,25.31,26.18,769970,0
+VIR.US,D,20230214,000000,25.98,26.99,25.72,26.63,983647,0
+VIR.US,D,20230215,000000,26.3,26.86,26.3,26.72,670511,0
+VIR.US,D,20230216,000000,26.28,26.36,25.26,25.57,832457,0
+VIR.US,D,20230217,000000,25.59,25.76,24.9,25.74,914745,0
+VIR.US,D,20230221,000000,28.94,29.17,26.9,26.99,3000671,0
+VIR.US,D,20230222,000000,27,28.07,26.62,27.01,1110746,0
+VIR.US,D,20230223,000000,27.23,27.23,25.54,25.81,1263501,0
+VIR.US,D,20230224,000000,24.2,24.22,22.02,22.995,3139373,0
+VIR.US,D,20230227,000000,22.75,23.75,22.43,23.07,1167696,0
+VIR.US,D,20230228,000000,22.85,23.1,22.4001,22.8,1690098,0
+VIR.US,D,20230301,000000,22.69,23.1067,22.42,22.6,874569,0
+VIR.US,D,20230302,000000,22.38,22.7,22.12,22.61,758339,0
+VIR.US,D,20230303,000000,22.82,23.3,22.73,22.84,858272,0
+VIR.US,D,20230306,000000,24.45,24.45,22.86,23.09,1528439,0
+VIR.US,D,20230307,000000,22.88,23.19,22.09,22.79,1154418,0
+VIR.US,D,20230308,000000,22.74,22.94,22.0814,22.66,1254603,0
+VIR.US,D,20230309,000000,22.71,23.2199,22.58,23,1232221,0
+VIR.US,D,20230310,000000,23.1,23.23,22.2,22.61,1541755,0
+VIR.US,D,20230313,000000,22.36,22.96,22.1103,22.55,1312152,0
+VIR.US,D,20230314,000000,23,23.83,22.78,23.52,1002247,0
+VIR.US,D,20230315,000000,23.27,23.82,22.8,23.52,962978,0
+VIR.US,D,20230316,000000,23.52,24.26,23.16,24.18,1102942,0
+VIR.US,D,20230317,000000,24.11,24.41,23.42,23.67,3299291,0
+VIR.US,D,20230320,000000,23.85,24.45,23.4,23.76,1227492,0
+VIR.US,D,20230321,000000,23.86,23.955,22.97,23.03,990632,0
+VIR.US,D,20230322,000000,23,23.05,22.29,22.34,1127871,0
+VIR.US,D,20230323,000000,22.57,22.93,22.03,22.26,928655,0
+VIR.US,D,20230324,000000,22.15,22.751,22.01,22.49,830246,0
+VIR.US,D,20230327,000000,22.52,23.13,22.39,23.01,717928,0
+VIR.US,D,20230328,000000,22.88,22.995,22.33,22.6,631286,0
+VIR.US,D,20230329,000000,22.87,22.99,22.59,22.72,742536,0
+VIR.US,D,20230330,000000,22.77,23.04,22.6,23,896444,0
+VIR.US,D,20230331,000000,23.08,23.355,22.88,23.27,825740,0
+VIR.US,D,20230403,000000,23.135,23.318,23.01,23.28,915125,0
+VIR.US,D,20230404,000000,23.33,23.39,23,23.31,1221735,0
+VIR.US,D,20230405,000000,23.27,23.62,22.87,23.2,681066,0
+VIR.US,D,20230406,000000,23.31,24.24,23.08,23.91,662421,0
+VIR.US,D,20230410,000000,23.81,23.87,23.46,23.75,701768,0
+VIR.US,D,20230411,000000,23.69,23.99,23.44,23.51,576922,0
+VIR.US,D,20230412,000000,23.78,23.86,23.46,23.69,687198,0
+VIR.US,D,20230413,000000,23.8,25.04,23.75,24.75,934491,0
+VIR.US,D,20230414,000000,24.75,25.2,24.48,24.55,851331,0
+VIR.US,D,20230417,000000,24.72,25.08,24.51,25.02,754469,0
+VIR.US,D,20230418,000000,25.25,25.2787,24.71,25,965449,0
+VIR.US,D,20230419,000000,24.93,25.24,24.56,25.1,575819,0
+VIR.US,D,20230420,000000,24.92,25.08,24.67,24.76,558510,0
+VIR.US,D,20230421,000000,24.88,26.14,24.76,25.98,1604254,0
+VIR.US,D,20230424,000000,25.88,25.88,25.195,25.4,612749,0
+VIR.US,D,20230425,000000,25.32,25.39,24.81,24.94,623166,0
+VIR.US,D,20230426,000000,24.75,25,24.22,24.45,553584,0
+VIR.US,D,20230427,000000,24.32,24.66,24.17,24.49,543612,0
+VIR.US,D,20230428,000000,24.4,25.25,24.31,25.15,733219,0
+VIR.US,D,20230501,000000,24.96,25.35,24.92,25.16,551616,0
+VIR.US,D,20230502,000000,25.01,25.14,24,24.62,868678,0
+VIR.US,D,20230503,000000,24.73,25.95,24.7,25.39,1164448,0
+VIR.US,D,20230504,000000,25.26,25.76,24.73,25.5,738190,0
+VIR.US,D,20230505,000000,24.64,25.2,23.24,24.5,1217512,0
+VIR.US,D,20230508,000000,24.5,24.5,23.85,24.14,643323,0
+VIR.US,D,20230509,000000,23.97,24.47,23.42,24.25,794481,0
+VIR.US,D,20230510,000000,24.58,24.97,24.39,24.44,809803,0
+VIR.US,D,20230511,000000,24.26,24.385,23.78,24.25,861232,0
+VIR.US,D,20230512,000000,24.35,24.69,24.17,24.69,561814,0
+VIR.US,D,20230515,000000,24.74,25.9383,24.6,25.64,1254911,0
+VIR.US,D,20230516,000000,25.31,25.89,24.73,24.87,813473,0
+VIR.US,D,20230517,000000,24.87,25.03,24.18,25.01,765961,0
+VIR.US,D,20230518,000000,24.92,25.07,24.47,24.89,606887,0
+VIR.US,D,20230519,000000,25.12,25.74,25.045,25.34,764926,0
+VIR.US,D,20230522,000000,25.46,25.93,25.37,25.74,872335,0
+VIR.US,D,20230523,000000,25.73,27.05,25.73,26.73,1218897,0
+VIR.US,D,20230524,000000,26.74,27.24,25.75,26.1,1143482,0
+VIR.US,D,20230525,000000,25.31,26.398,25.31,25.77,710476,0
+VIR.US,D,20230526,000000,25.81,26.26,25.66,26.05,618152,0
+VIR.US,D,20230530,000000,26.08,26.5,25.42,25.95,623862,0
+VIR.US,D,20230531,000000,26.05,26.91,25.74,26.67,1267451,0
+VIR.US,D,20230601,000000,25.67,26.92,25.5,26.89,815404,0
+VIR.US,D,20230602,000000,27.16,27.36,26.9,27.29,664056,0
+VIR.US,D,20230605,000000,27.02,27.37,26.58,26.68,737606,0
+VIR.US,D,20230606,000000,26.81,26.93,25.84,26.04,796881,0
+VIR.US,D,20230607,000000,25.94,26.42,25.63,25.9,587744,0
+VIR.US,D,20230608,000000,25.84,26.08,25.54,25.88,428715,0
+VIR.US,D,20230609,000000,25.97,26.095,25.335,25.43,816982,0
+VIR.US,D,20230612,000000,25.47,26.97,25.41,26.92,946428,0
+VIR.US,D,20230613,000000,27.02,27.48,26.61,26.67,1037124,0
+VIR.US,D,20230614,000000,26.5,26.74,25.77,26.02,691705,0
+VIR.US,D,20230615,000000,25.89,26.04,25.585,25.98,660191,0
+VIR.US,D,20230616,000000,26.13,26.16,25.08,25.23,2078627,0
+VIR.US,D,20230620,000000,25.18,25.26,24.8,24.82,825759,0
+VIR.US,D,20230621,000000,24.62,25.105,24.41,24.92,580668,0
+VIR.US,D,20230622,000000,24.92,24.98,24.55,24.91,480172,0
+VIR.US,D,20230623,000000,24.8,24.895,24.53,24.56,1817007,0
+VIR.US,D,20230626,000000,24.27,24.47,23.56,23.77,1056562,0
+VIR.US,D,20230627,000000,23.83,24.92,23.65,24.74,818430,0
+VIR.US,D,20230628,000000,24.74,25.15,24.38,24.88,730319,0
+VIR.US,D,20230629,000000,24.79,25.37,24.7,24.97,1124477,0
+VIR.US,D,20230630,000000,25.11,25.11,24.192,24.53,887297,0
+VIR.US,D,20230703,000000,24.41,24.85,24.38,24.62,320322,0
+VIR.US,D,20230705,000000,24.59,24.99,24.3271,24.39,1238047,0
+VIR.US,D,20230706,000000,24.06,24.12,22.8,22.84,1058430,0
+VIR.US,D,20230707,000000,22.82,23.38,22.8,22.99,731949,0
+VIR.US,D,20230710,000000,22.96,23.56,22.83,23.43,990332,0
+VIR.US,D,20230711,000000,23.46,23.5,23.05,23.13,448382,0
+VIR.US,D,20230712,000000,23.58,24.46,23.43,23.84,828143,0
+VIR.US,D,20230713,000000,23.84,23.87,23.325,23.37,594781,0
+VIR.US,D,20230714,000000,23.36,23.36,22.76,23.09,673531,0
+VIR.US,D,20230717,000000,23.12,23.52,23.01,23.03,671258,0
+VIR.US,D,20230718,000000,23.05,23.36,22.68,22.84,862181,0
+VIR.US,D,20230719,000000,22.94,23.19,22.825,23.05,564370,0
+VIR.US,D,20230720,000000,13.7,13.93,12.56,12.7,13533221,0
+VIR.US,D,20230721,000000,12.98,14.36,12.9,14.35,6144401,0
+VIR.US,D,20230724,000000,14.15,14.4497,13.84,14.03,2619997,0
+VIR.US,D,20230725,000000,14,14.2436,13.92,13.99,1450195,0
+VIR.US,D,20230726,000000,13.95,14.14,13.765,14.05,983130,0
+VIR.US,D,20230727,000000,14.12,14.1499,13.635,13.76,921391,0
+VIR.US,D,20230728,000000,13.83,14.2,13.81,14.14,751264,0
+VIR.US,D,20230731,000000,14.1,14.24,13.94,14.08,838007,0
+VIR.US,D,20230801,000000,14.07,14.26,13.87,14.24,895924,0
+VIR.US,D,20230802,000000,14.06,14.1,13.7035,14.04,691807,0
+VIR.US,D,20230803,000000,14,14.0897,13.72,13.97,956507,0
+VIR.US,D,20230804,000000,13.92,14.27,13.51,13.62,1374906,0
+VIR.US,D,20230807,000000,13.5,13.51,12.915,12.96,1732941,0
+VIR.US,D,20230808,000000,13,13.42,12.88,13.37,1263714,0
+VIR.US,D,20230809,000000,13.4,13.6,13.26,13.5,1169556,0
+VIR.US,D,20230810,000000,13.46,13.847,13.23,13.38,1280012,0
+VIR.US,D,20230811,000000,13.26,13.56,13.2,13.37,1163087,0
+VIR.US,D,20230814,000000,13.24,13.31,12.91,13.22,800390,0
+VIR.US,D,20230815,000000,13.16,13.22,12.82,13.14,1117860,0
+VIR.US,D,20230816,000000,13.05,13.18,12.78,12.86,862285,0
+VIR.US,D,20230817,000000,12.86,13,12.71,12.71,825006,0
+VIR.US,D,20230818,000000,12.61,12.82,12.24,12.28,1226088,0
+VIR.US,D,20230821,000000,12.22,12.84,12.14,12.7,1140246,0
+VIR.US,D,20230822,000000,12.79,13.06,12.68,12.9,727815,0
+VIR.US,D,20230823,000000,12.9,13.12,12.82,12.97,835051,0
+VIR.US,D,20230824,000000,12.99,12.99,12.8,12.85,1151322,0
+VIR.US,D,20230825,000000,12.89,12.98,12.57,12.89,833885,0
+VIR.US,D,20230828,000000,12.98,13.27,12.97,13.11,994988,0
+VIR.US,D,20230829,000000,13.06,13.06,12.81,13.04,875884,0
+VIR.US,D,20230830,000000,13.04,13.07,12.87,12.9,779397,0
+VIR.US,D,20230831,000000,12.9,12.945,12.65,12.66,831019,0
+VIR.US,D,20230901,000000,12.8,12.82,12.485,12.51,993944,0
+VIR.US,D,20230905,000000,12.48,12.48,12.075,12.25,1212041,0
+VIR.US,D,20230906,000000,12.25,12.35,11.86,12.07,1166602,0
+VIR.US,D,20230907,000000,11.95,11.99,11.48,11.56,1845950,0
+VIR.US,D,20230908,000000,11.14,11.195,10.575,11,2224943,0
+VIR.US,D,20230911,000000,11.04,11.25,10.45,10.73,3695725,0
+VIR.US,D,20230912,000000,10.68,10.82,10.47,10.49,1858185,0
+VIR.US,D,20230913,000000,10.5,10.6,9.98,10,2912978,0
+VIR.US,D,20230914,000000,10.02,10.2681,9.89,10.04,2261321,0
+VIR.US,D,20230915,000000,10.05,10.14,9.735,9.82,6902801,0
+VIR.US,D,20230918,000000,9.79,9.79,9.47,9.63,1368525,0
+VIR.US,D,20230919,000000,9.6,9.85,9.6,9.85,1650131,0
+VIR.US,D,20230920,000000,9.82,9.88,9.35,9.37,1285023,0
+VIR.US,D,20230921,000000,9.26,9.33,9.07,9.14,1419323,0
+VIR.US,D,20230922,000000,9.16,9.515,8.9,9.35,2258187,0
+VIR.US,D,20230925,000000,9.28,9.34,9.025,9.21,1516686,0
+VIR.US,D,20230926,000000,9.19,9.58,9.165,9.25,1157308,0
+VIR.US,D,20230927,000000,9.32,9.38,9.095,9.26,1365794,0
+VIR.US,D,20230928,000000,9.25,9.3,9.1,9.21,1124701,0
+VIR.US,D,20230929,000000,9.3,9.49,9.292,9.37,1192853,0
+VIR.US,D,20231002,000000,9.38,9.38,8.94,8.99,1208561,0
+VIR.US,D,20231003,000000,8.99,9.195,8.91,9.18,827706,0
+VIR.US,D,20231004,000000,9.19,9.19,8.81,8.93,802332,0
+VIR.US,D,20231005,000000,8.88,9.07,8.74,8.97,1248391,0
+VIR.US,D,20231006,000000,8.73,8.99,8.69,8.85,711451,0
+VIR.US,D,20231009,000000,8.79,8.815,8.37,8.65,738355,0
+VIR.US,D,20231010,000000,8.67,8.97,8.65,8.88,970806,0
+VIR.US,D,20231011,000000,8.8,9,8.77,8.86,905942,0
+VIR.US,D,20231012,000000,8.88,8.88,8.31,8.33,1086389,0
+VIR.US,D,20231013,000000,8.33,8.54,8.21,8.37,1162464,0
+VIR.US,D,20231016,000000,8.37,8.555,8.175,8.52,1218018,0
+VIR.US,D,20231017,000000,8.46,8.7813,8.41,8.55,1019621,0
+VIR.US,D,20231018,000000,8.6,8.6,8.3014,8.38,1065937,0
+VIR.US,D,20231019,000000,8.33,8.33,8.09,8.2,1067562,0
+VIR.US,D,20231020,000000,8.24,8.58,8.1,8.45,1404743,0
+VIR.US,D,20231023,000000,8.46,8.5,8.17,8.17,1137360,0
+VIR.US,D,20231024,000000,8.21,8.52,8.2,8.51,1213765,0
+VIR.US,D,20231025,000000,8.35,8.465,8.261,8.31,1090856,0
+VIR.US,D,20231026,000000,8.38,8.39,8.085,8.11,1116159,0
+VIR.US,D,20231027,000000,8.19,8.215,7.74,7.76,1063154,0
+VIR.US,D,20231030,000000,7.77,8.105,7.74,8.05,1071097,0
+VIR.US,D,20231031,000000,8.05,8.05,7.865,7.93,967008,0
+VIR.US,D,20231101,000000,7.94,8.035,7.77,7.79,1490305,0
+VIR.US,D,20231102,000000,7.87,8.19,7.72,8.19,1518865,0
+VIR.US,D,20231103,000000,8.33,9.335,8.33,8.76,2187465,0
+VIR.US,D,20231106,000000,8.77,8.87,8.55,8.63,1455919,0
+VIR.US,D,20231107,000000,8.64,8.7,8.32,8.44,1367036,0
+VIR.US,D,20231108,000000,8.38,8.845,8.22,8.59,1403471,0
+VIR.US,D,20231109,000000,8.65,8.75,8.06,8.14,1269714,0
+VIR.US,D,20231110,000000,8.22,8.8,8.19,8.79,2818232,0
+VIR.US,D,20231113,000000,8.88,9.28,8.52,9.18,1997325,0
+VIR.US,D,20231114,000000,9.54,9.95,9.28,9.86,2372373,0
+VIR.US,D,20231115,000000,9.86,10.13,9.62,9.68,2056220,0
+VIR.US,D,20231116,000000,9.64,9.715,9.4201,9.64,1430502,0
+VIR.US,D,20231117,000000,9.8,9.93,9.645,9.69,1123200,0
+VIR.US,D,20231120,000000,9.71,10,9.62,9.8,926828,0
+VIR.US,D,20231121,000000,9.67,9.73,9.43,9.43,909200,0
+VIR.US,D,20231122,000000,9.62,9.88,9.5,9.84,1097948,0
+VIR.US,D,20231124,000000,9.81,10.05,9.7,9.76,404293,0
+VIR.US,D,20231127,000000,9.71,9.78,9.32,9.5,966261,0
+VIR.US,D,20231128,000000,9.47,9.66,9.4,9.6,800733,0
+VIR.US,D,20231129,000000,9.72,10.0069,9.72,9.82,982502,0
+VIR.US,D,20231130,000000,9.9,10.1107,9.45,9.49,1042034,0
+VIR.US,D,20231201,000000,9.41,9.71,9.12,9.69,1028305,0
+VIR.US,D,20231204,000000,9.61,9.9,9.4,9.57,1405769,0
+VIR.US,D,20231205,000000,9.5,9.5,9.03,9.29,1265096,0
+VIR.US,D,20231206,000000,9.37,9.5883,9.21,9.46,794740,0
+VIR.US,D,20231207,000000,9.54,9.61,9.28,9.59,983736,0
+VIR.US,D,20231208,000000,9.53,9.84,9.38,9.62,928722,0
+VIR.US,D,20231211,000000,9.61,9.62,9.265,9.47,1032354,0
+VIR.US,D,20231212,000000,9.41,9.41,9.03,9.22,944218,0
+VIR.US,D,20231213,000000,9.23,10.1,9.23,10.06,1323434,0
+VIR.US,D,20231214,000000,10.28,10.57,9.95,10.04,1697487,0
+VIR.US,D,20231215,000000,10.15,10.33,9.87,9.96,4573965,0
+VIR.US,D,20231218,000000,9.98,10.16,9.705,9.72,904158,0
+VIR.US,D,20231219,000000,9.84,10.16,9.78,10.03,1214886,0
+VIR.US,D,20231220,000000,9.98,10.15,9.575,9.61,1337852,0
+VIR.US,D,20231221,000000,9.79,10,9.66,9.89,738619,0
+VIR.US,D,20231222,000000,9.96,10.32,9.95,10.11,1037923,0
+VIR.US,D,20231226,000000,10.17,10.32,10.03,10.19,648703,0
+VIR.US,D,20231227,000000,10.27,10.372,10.05,10.22,828363,0
+VIR.US,D,20231228,000000,10.2,10.4,10.125,10.29,938574,0
+VIR.US,D,20231229,000000,10.27,10.27,10.031,10.06,724202,0
+VIR.US,D,20240102,000000,10,10.67,9.85,10.51,1068766,0
+VIR.US,D,20240103,000000,10.39,10.39,10.01,10.08,728703,0
+VIR.US,D,20240104,000000,10.14,10.3,9.94,10.27,906045,0
+VIR.US,D,20240105,000000,10.18,10.265,9.905,10.03,585096,0
+VIR.US,D,20240108,000000,9.93,10.33,9.73,10.33,892646,0
+VIR.US,D,20240109,000000,10.18,10.455,10.07,10.18,966008,0
+VIR.US,D,20240110,000000,10.1,10.5,9.94,10.31,1095522,0
+VIR.US,D,20240111,000000,10.31,10.45,10.04,10.34,1294216,0
+VIR.US,D,20240112,000000,10.47,10.93,10.315,10.37,587268,0
+VIR.US,D,20240116,000000,10.34,10.34,10.0899,10.11,870311,0
+VIR.US,D,20240117,000000,9.91,10.05,9.78,10.03,767536,0
+VIR.US,D,20240118,000000,10.09,10.1,9.715,9.79,901988,0
+VIR.US,D,20240119,000000,9.84,9.84,9.47,9.49,756959,0
+VIR.US,D,20240122,000000,9.51,9.8,9.42,9.6,812972,0
+VIR.US,D,20240123,000000,9.77,10.02,9.535,9.97,1563377,0
+VIR.US,D,20240124,000000,10.04,10.115,9.575,9.63,1948786,0
+VIR.US,D,20240125,000000,9.74,9.9,9.58,9.7,1243305,0
+VIR.US,D,20240126,000000,9.67,9.855,9.41,9.55,674303,0
+VIR.US,D,20240129,000000,8.94,9.52,8.51,9.52,1624931,0
+VIR.US,D,20240130,000000,9.43,9.46,9.12,9.4,1398273,0
+VIR.US,D,20240131,000000,9.35,9.94,9.305,9.4,1600321,0
+VIR.US,D,20240201,000000,9.44,9.44,8.86,9.12,1039009,0
+VIR.US,D,20240202,000000,8.97,9.128,8.62,8.67,1036646,0
+VIR.US,D,20240205,000000,8.54,8.69,8.415,8.6,855473,0
+VIR.US,D,20240206,000000,8.52,9.035,8.43,8.99,1390772,0
+VIR.US,D,20240207,000000,8.98,9.26,8.88,9.06,1134569,0
+VIR.US,D,20240208,000000,9.02,9.245,9,9.23,554571,0
+VIR.US,D,20240209,000000,9.3,9.46,9.25,9.29,1427054,0
+VIR.US,D,20240212,000000,9.3,9.76,9.3,9.74,1267829,0
+VIR.US,D,20240213,000000,9.6,9.6,8.735,8.85,1391501,0
+VIR.US,D,20240214,000000,9.1,9.89,9.1,9.79,1399112,0
+VIR.US,D,20240215,000000,9.9,10.39,9.82,10.31,1209969,0
+VIR.US,D,20240216,000000,10.27,10.45,9.99,10.25,934255,0
+VIR.US,D,20240220,000000,10.21,10.48,10.07,10.23,1355203,0
+VIR.US,D,20240221,000000,9.9,10.13,9.76,10.11,1258843,0
+VIR.US,D,20240222,000000,10.04,10.34,9.75,10.3,1330798,0
+VIR.US,D,20240223,000000,10.5,11.82,10.35,11.53,2307452,0
+VIR.US,D,20240226,000000,11.53,11.98,11.21,11.9,1505833,0
+VIR.US,D,20240227,000000,12,12,11.265,11.43,2275828,0
+VIR.US,D,20240228,000000,11.31,11.88,11.23,11.6,1524069,0
+VIR.US,D,20240229,000000,11.74,11.785,11.22,11.24,1215959,0
+VIR.US,D,20240301,000000,11.33,11.59,11.14,11.24,1313585,0
+VIR.US,D,20240304,000000,11.29,11.43,11.02,11.19,819201,0
+VIR.US,D,20240305,000000,11.18,11.41,10.84,10.88,693012,0
+VIR.US,D,20240306,000000,11.05,11.09,10.745,10.92,949686,0
+VIR.US,D,20240307,000000,11.08,11.325,10.98,11.26,761771,0
+VIR.US,D,20240308,000000,11.4,11.65,11.19,11.36,651781,0
+VIR.US,D,20240311,000000,11.4,11.76,11.32,11.4,686186,0
+VIR.US,D,20240312,000000,11.43,11.51,10.73,10.73,970457,0
+VIR.US,D,20240313,000000,10.73,11.05,10.73,10.95,1064884,0
+VIR.US,D,20240314,000000,10.81,10.9,10.465,10.52,1086181,0
+VIR.US,D,20240315,000000,10.47,10.78,10.43,10.76,1911580,0
+VIR.US,D,20240318,000000,10.9,10.9,10.59,10.68,1111567,0
+VIR.US,D,20240319,000000,10.7,10.835,9.865,10,1349679,0
+VIR.US,D,20240320,000000,9.86,10.28,9.77,10.17,906544,0
+VIR.US,D,20240321,000000,10.28,10.48,10.07,10.09,847991,0
+VIR.US,D,20240322,000000,10.09,10.18,9.96,10.05,511002,0
+VIR.US,D,20240325,000000,9.99,10.11,9.94,10,442588,0
+VIR.US,D,20240326,000000,10.11,10.21,9.96,9.97,603634,0
+VIR.US,D,20240327,000000,10.01,10.24,9.78,10.1,995069,0
+VIR.US,D,20240328,000000,10.16,10.34,10.025,10.13,738256,0
+VIR.US,D,20240401,000000,10.14,10.29,9.91,10.2,740820,0
+VIR.US,D,20240402,000000,9.97,9.97,9.6,9.62,1000367,0
+VIR.US,D,20240403,000000,9.47,9.7,9.27,9.69,1158603,0
+VIR.US,D,20240404,000000,9.77,9.88,9.445,9.47,909208,0
+VIR.US,D,20240405,000000,9.29,9.46,9.2,9.34,529004,0
+VIR.US,D,20240408,000000,9.4,9.5,9.22,9.49,649675,0
+VIR.US,D,20240409,000000,9.51,9.905,9.425,9.53,618812,0
+VIR.US,D,20240410,000000,9.22,9.26,9.0009,9.09,912339,0
+VIR.US,D,20240411,000000,9.18,9.39,9.01,9.24,745441,0
+VIR.US,D,20240412,000000,9.2,9.23,8.84,8.97,781830,0
+VIR.US,D,20240415,000000,8.97,8.985,8.44,8.57,770040,0
+VIR.US,D,20240416,000000,8.48,8.565,8.34,8.36,660988,0
+VIR.US,D,20240417,000000,8.45,8.53,8.207,8.25,772460,0
+VIR.US,D,20240418,000000,8.22,8.31,7.94,7.96,1066786,0
+VIR.US,D,20240419,000000,7.95,8.205,7.755,7.95,1079576,0
+VIR.US,D,20240422,000000,8.02,8.4,7.91,8.1,1090638,0
+VIR.US,D,20240423,000000,8.1,8.29,8.07,8.13,769272,0
+VIR.US,D,20240424,000000,8.1,8.29,8.02,8.04,767449,0
+VIR.US,D,20240425,000000,7.99,8,7.61,7.63,901393,0
+VIR.US,D,20240426,000000,7.74,8.275,7.64,8.23,1106208,0
+VIR.US,D,20240429,000000,8.31,8.5,8.25,8.37,635422,0
+VIR.US,D,20240430,000000,8.36,8.4855,8.2,8.46,1064161,0
+VIR.US,D,20240501,000000,8.45,8.99,8.31,8.74,1655404,0
+VIR.US,D,20240502,000000,8.91,9.2,8.745,9.18,1122368,0
+VIR.US,D,20240503,000000,10.13,10.59,10.02,10.39,1691826,0
+VIR.US,D,20240506,000000,10.46,10.59,10.13,10.22,1241862,0
+VIR.US,D,20240507,000000,10.34,10.46,9.86,9.93,807457,0
+VIR.US,D,20240508,000000,9.81,9.89,9.49,9.54,1260959,0
+VIR.US,D,20240509,000000,9.61,9.68,9.485,9.56,684618,0
+VIR.US,D,20240510,000000,9.51,9.72,9.355,9.44,786762,0
+VIR.US,D,20240513,000000,9.63,9.93,9.57,9.77,713287,0
+VIR.US,D,20240514,000000,9.94,10.35,9.82,10.08,482525,0
+VIR.US,D,20240515,000000,10.34,10.39,9.865,10.02,846749,0
+VIR.US,D,20240516,000000,9.99,10.09,9.84,9.93,420996,0
+VIR.US,D,20240517,000000,9.94,10.07,9.61,9.73,644741,0
+VIR.US,D,20240520,000000,9.76,9.91,9.6,9.69,567223,0
+VIR.US,D,20240521,000000,9.62,10.345,9.6,10.21,883057,0
+VIR.US,D,20240522,000000,10.17,11.4,10.12,11.37,1629897,0
+VIR.US,D,20240523,000000,11.37,11.51,10.56,10.65,906720,0
+VIR.US,D,20240524,000000,10.75,10.825,10.505,10.55,479615,0
+VIR.US,D,20240528,000000,10.6,10.88,10.6,10.73,767615,0
+VIR.US,D,20240529,000000,10.5,10.555,10.09,10.1,735818,0
+VIR.US,D,20240530,000000,10.23,10.44,9.95,10.39,924219,0
+VIR.US,D,20240531,000000,10.41,10.5799,10.19,10.27,971027,0
+VIR.US,D,20240603,000000,10.57,11.26,10.38,10.63,982795,0
+VIR.US,D,20240604,000000,10.64,11.27,10.46,10.58,746964,0
+VIR.US,D,20240605,000000,12.18,13.09,12,12.66,3486411,0
+VIR.US,D,20240606,000000,12.89,12.89,11.9,11.98,1702938,0
+VIR.US,D,20240607,000000,11.76,11.83,11.015,11.23,2231201,0
+VIR.US,D,20240610,000000,10.91,11.22,10.49,11.21,1134468,0
+VIR.US,D,20240611,000000,11.12,11.12,10.61,10.625,1412262,0
+VIR.US,D,20240612,000000,11.02,11.23,10.34,10.48,1438314,0
+VIR.US,D,20240613,000000,10.44,10.44,10.08,10.36,1210283,0
+VIR.US,D,20240614,000000,10.13,10.27,9.62,9.75,1383950,0
+VIR.US,D,20240617,000000,9.69,9.75,9,9.18,2534709,0
+VIR.US,D,20240618,000000,9.1,9.15,8.91,8.95,1017910,0
+VIR.US,D,20240620,000000,8.93,9.07,8.68,8.95,1120302,0
+VIR.US,D,20240621,000000,8.97,9.1765,8.82,9.14,6789242,0
+VIR.US,D,20240624,000000,9.18,9.39,8.95,9.16,1175478,0
+VIR.US,D,20240625,000000,9.13,9.27,8.961,9.22,1050330,0
+VIR.US,D,20240626,000000,9.34,9.4125,9.01,9.1,1395180,0
+VIR.US,D,20240627,000000,9.05,9.135,8.835,8.87,811276,0
+VIR.US,D,20240628,000000,8.92,8.97,8.76,8.9,2361630,0
+VIR.US,D,20240701,000000,8.81,9.14,8.81,9.1,588058,0
+VIR.US,D,20240702,000000,9.08,9.09,8.76,8.85,974565,0
+VIR.US,D,20240703,000000,8.92,9.03,8.74,8.76,295130,0
+VIR.US,D,20240705,000000,8.76,8.76,8.4,8.53,614724,0
+VIR.US,D,20240708,000000,8.6,8.6,8.26,8.43,973110,0
+VIR.US,D,20240709,000000,8.44,8.51,8.25,8.37,839996,0
+VIR.US,D,20240710,000000,8.39,8.42,8.25,8.37,863671,0
+VIR.US,D,20240711,000000,8.65,9.36,8.52,9.16,1342772,0
+VIR.US,D,20240712,000000,9.33,9.64,9.205,9.37,1123716,0
+VIR.US,D,20240715,000000,9.4,9.65,9.31,9.57,737186,0
+VIR.US,D,20240716,000000,9.72,10.25,9.66,10.23,1209233,0
+VIR.US,D,20240717,000000,10.1,10.56,9.9824,10.27,1056851,0
+VIR.US,D,20240718,000000,10.2,10.41,10.0641,10.22,1177932,0
+VIR.US,D,20240719,000000,10.22,10.43,9.98,10.03,856694,0
+VIR.US,D,20240722,000000,10.14,10.33,9.71,10.15,721009,0
+VIR.US,D,20240723,000000,10.1,10.33,9.92,10.2,602028,0
+VIR.US,D,20240724,000000,10.06,10.468,10.03,10.1,684999,0
+VIR.US,D,20240725,000000,10.17,10.88,10.09,10.66,771417,0
+VIR.US,D,20240726,000000,10.9,11,10.58,10.7,608690,0
+VIR.US,D,20240729,000000,10.73,10.845,10.38,10.5,662743,0
+VIR.US,D,20240730,000000,10.52,10.61,10.025,10.14,697073,0
+VIR.US,D,20240731,000000,10.18,10.55,9.89,10.16,753141,0
+VIR.US,D,20240801,000000,10,10.095,9.61,9.73,1163788,0
+VIR.US,D,20240802,000000,9.38,9.44,9.02,9.21,1132687,0
+VIR.US,D,20240805,000000,8.51,8.79,8.4175,8.65,1054918,0
+VIR.US,D,20240806,000000,8.75,8.8899,8.47,8.6,908413,0
+VIR.US,D,20240807,000000,8.83,8.83,8.26,8.31,1128446,0
+VIR.US,D,20240808,000000,8.3,8.66,8.22,8.62,717507,0
+VIR.US,D,20240809,000000,8.61,8.82,8.5,8.71,969338,0
+VIR.US,D,20240812,000000,8.72,8.75,8.42,8.47,981109,0
+VIR.US,D,20240813,000000,8.55,8.62,8.4,8.5,622188,0
+VIR.US,D,20240814,000000,8.53,8.615,8.255,8.4,544205,0
+VIR.US,D,20240815,000000,8.67,8.81,8.54,8.66,730349,0
+VIR.US,D,20240816,000000,8.6,8.7,8.47,8.62,555445,0
+VIR.US,D,20240819,000000,8.56,8.78,8.53,8.77,645088,0
+VIR.US,D,20240820,000000,8.83,8.8848,8.61,8.81,463153,0
+VIR.US,D,20240821,000000,8.9,8.97,8.45,8.67,638036,0
+VIR.US,D,20240822,000000,8.64,8.7,8.31,8.32,682036,0
+VIR.US,D,20240823,000000,8.35,8.77,8.35,8.77,755295,0
+VIR.US,D,20240826,000000,8.82,8.8446,8.54,8.62,496398,0
+VIR.US,D,20240827,000000,8.54,8.71,8.26,8.35,419223,0
+VIR.US,D,20240828,000000,8.27,8.39,8.13,8.27,389872,0
+VIR.US,D,20240829,000000,8.42,8.58,8.19,8.3,503615,0
+VIR.US,D,20240830,000000,8.3,8.44,8.16,8.26,556055,0
+VIR.US,D,20240903,000000,8.15,8.35,7.77,7.78,683145,0
+VIR.US,D,20240904,000000,7.78,7.8,7.59,7.6,539919,0
+VIR.US,D,20240905,000000,7.65,7.76,7.52,7.65,598614,0
+VIR.US,D,20240906,000000,7.65,7.815,7.6014,7.76,742479,0
+VIR.US,D,20240909,000000,7.71,7.98,7.41,7.82,1106516,0
+VIR.US,D,20240910,000000,7.99,8.065,7.79,7.98,781801,0
+VIR.US,D,20240911,000000,7.92,7.93,7.73,7.83,526175,0
+VIR.US,D,20240912,000000,7.83,7.915,7.58,7.86,848271,0
+VIR.US,D,20240913,000000,7.92,8.16,7.92,8.11,674298,0
+VIR.US,D,20240916,000000,8.17,8.17,7.85,7.87,1125679,0
+VIR.US,D,20240917,000000,7.97,8.15,7.8701,7.93,635548,0
+VIR.US,D,20240918,000000,7.94,8.13,7.79,7.8,844804,0
+VIR.US,D,20240919,000000,8.02,8.14,7.83,7.94,593077,0
+VIR.US,D,20240920,000000,7.91,7.91,7.76,7.76,2048155,0
+VIR.US,D,20240923,000000,7.79,7.835,7.54,7.6,713189,0
+VIR.US,D,20240924,000000,7.62,7.64,7.42,7.54,761335,0
+VIR.US,D,20240925,000000,7.49,7.575,7.225,7.26,762540,0
+VIR.US,D,20240926,000000,7.34,7.38,7.205,7.3,625763,0
+VIR.US,D,20240927,000000,7.42,7.61,7.4,7.53,1631897,0
+VIR.US,D,20240930,000000,7.45,7.77,7.41,7.49,553901,0
+VIR.US,D,20241001,000000,7.44,7.57,7.12,7.56,1087593,0
+VIR.US,D,20241002,000000,7.52,7.79,7.33,7.68,695045,0
+VIR.US,D,20241003,000000,7.59,7.66,7.315,7.33,661322,0
+VIR.US,D,20241004,000000,7.44,7.76,7.385,7.74,836339,0
+VIR.US,D,20241007,000000,7.65,7.79,7.29,7.4,530475,0
+VIR.US,D,20241008,000000,7.41,7.44,7.26,7.32,564494,0
+VIR.US,D,20241009,000000,7.3,7.42,7.2,7.33,523237,0
+VIR.US,D,20241010,000000,7.24,7.44,7.2,7.34,589834,0
+VIR.US,D,20241011,000000,7.34,7.64,7.31,7.59,689067,0
+VIR.US,D,20241014,000000,7.54,7.77,7.54,7.67,545295,0
+VIR.US,D,20241015,000000,7.6,7.79,7.535,7.75,754435,0
+VIR.US,D,20241016,000000,7.76,7.935,7.66,7.87,817691,0
+VIR.US,D,20241017,000000,7.87,7.8999,7.7,7.72,741690,0
+VIR.US,D,20241018,000000,7.75,7.8,7.5601,7.63,451390,0
+VIR.US,D,20241021,000000,7.62,7.76,7.57,7.65,747332,0
+VIR.US,D,20241022,000000,7.62,7.69,7.4785,7.61,623284,0
+VIR.US,D,20241023,000000,7.59,7.68,7.495,7.52,851541,0
+VIR.US,D,20241024,000000,7.52,7.525,7.24,7.35,732614,0
+VIR.US,D,20241025,000000,7.36,7.755,7.36,7.48,1110804,0
+VIR.US,D,20241028,000000,7.57,7.92,7.5,7.75,1904112,0
+VIR.US,D,20241029,000000,7.75,7.78,7.56,7.61,782124,0
+VIR.US,D,20241030,000000,7.55,7.82,7.53,7.6,802362,0
+VIR.US,D,20241031,000000,7.65,7.66,7.45,7.49,1273709,0
+VIR.US,D,20241101,000000,7.14,9.74,7.12,9.26,7288833,0
+VIR.US,D,20241104,000000,9.26,9.505,9.025,9.37,1548422,0
+VIR.US,D,20241105,000000,9.33,9.65,9.2,9.64,1111845,0
+VIR.US,D,20241106,000000,9.8,10.44,9.52,10.17,2141063,0
+VIR.US,D,20241107,000000,10.04,10.3,9.75,9.77,902277,0
+VIR.US,D,20241108,000000,9.7,9.81,9.48,9.6,940693,0
+VIR.US,D,20241111,000000,9.73,10.125,9.61,9.87,817386,0
+VIR.US,D,20241112,000000,9.75,9.75,9.155,9.25,1087867,0
+VIR.US,D,20241113,000000,9.35,9.43,8.96,8.98,697166,0
+VIR.US,D,20241114,000000,8.92,9.095,8.63,8.64,766274,0
+VIR.US,D,20241115,000000,8.7,8.71,7.86,8.01,1480726,0
+VIR.US,D,20241118,000000,8.01,8.02,7,7.03,2251388,0
+VIR.US,D,20241119,000000,7.09,7.37,6.86,6.93,2295348,0
+VIR.US,D,20241120,000000,6.86,7.025,6.62,6.74,1473720,0
+VIR.US,D,20241121,000000,6.74,6.995,6.56,6.95,1848265,0
+VIR.US,D,20241122,000000,7,7.27,6.88,7.12,891751,0
+VIR.US,D,20241125,000000,7.21,7.59,7.21,7.44,1338192,0
+VIR.US,D,20241126,000000,7.38,7.66,7.23,7.62,836576,0
+VIR.US,D,20241127,000000,7.63,8.26,7.63,7.86,1117507,0
+VIR.US,D,20241129,000000,7.86,7.995,7.66,7.96,439261,0
+VIR.US,D,20241202,000000,7.93,8.37,7.92,8.15,1901575,0
+VIR.US,D,20241203,000000,10,10,8.95,9.2,4080799,0
+VIR.US,D,20241204,000000,9.21,9.21,8.25,8.375,3137487,0
+VIR.US,D,20241205,000000,8.3,8.39,7.96,7.97,1712237,0
+VIR.US,D,20241206,000000,7.95,8.52,7.9,8.35,1553652,0
+VIR.US,D,20241209,000000,8.41,8.77,8.21,8.72,853935,0
+VIR.US,D,20241210,000000,8.7,8.8,8.08,8.09,1008853,0
+VIR.US,D,20241211,000000,8.09,8.11,7.76,7.82,698683,0
+VIR.US,D,20241212,000000,7.7,7.76,7.335,7.43,1523354,0
+VIR.US,D,20241213,000000,7.45,7.57,7.28,7.45,1430086,0
+VIR.US,D,20241216,000000,7.42,7.83,7.32,7.56,1098484,0
+VIR.US,D,20241217,000000,7.48,7.565,7.25,7.35,1148856,0
+VIR.US,D,20241218,000000,7.42,7.615,7.025,7.155,1044957,0
+VIR.US,D,20241219,000000,7.24,7.47,7.04,7.37,1101318,0
+VIR.US,D,20241220,000000,7.34,7.56,7.23,7.34,3745691,0
+VIR.US,D,20241223,000000,7.39,7.52,7.26,7.34,771107,0
+VIR.US,D,20241224,000000,7.35,7.45,7.145,7.38,413977,0
+VIR.US,D,20241226,000000,7.27,7.43,7.1683,7.4,788104,0
+VIR.US,D,20241227,000000,7.37,7.64,7.33,7.465,936600,0
+VIR.US,D,20241230,000000,7.37,7.46,7.27,7.33,844996,0
+VIR.US,D,20241231,000000,7.4,7.5588,7.22,7.34,719795,0
+VIR.US,D,20250102,000000,7.45,7.6,7.24,7.27,646504,0
+VIR.US,D,20250103,000000,7.31,7.57,7.23,7.5,655787,0
+VIR.US,D,20250106,000000,7.65,8.1143,7.6243,7.95,1220501,0
+VIR.US,D,20250107,000000,7.93,8.188,7.83,7.89,1777300,0
+VIR.US,D,20250108,000000,12.55,14.45,11.4701,12.48,39488344,0
+VIR.US,D,20250110,000000,12.685,13.74,12.02,12.1,6462407,0
+VIR.US,D,20250113,000000,11.94,12.03,10.02,10.52,4556782,0
+VIR.US,D,20250114,000000,10.43,10.9461,9.92,10.225,1962617,0
+VIR.US,D,20250115,000000,10.63,11.24,10.28,10.5,2222084,0
+VIR.US,D,20250116,000000,10.49,10.6105,9.92,10.05,1346246,0
+VIR.US,D,20250117,000000,10.16,10.28,10.02,10.11,1086913,0
+VIR.US,D,20250121,000000,10.29,10.58,10.01,10.42,1402256,0
+VIR.US,D,20250122,000000,10.4,10.57,10.21,10.53,1198525,0
+VIR.US,D,20250123,000000,10.48,11.39,10.305,11.2,1981969,0
+VIR.US,D,20250124,000000,11.19,11.303,10.485,10.63,1286626,0
+VIR.US,D,20250127,000000,10.41,11.02,10.12,10.28,1726867,0
+VIR.US,D,20250128,000000,10.26,10.76,10.09,10.59,1357302,0
+VIR.US,D,20250129,000000,10.59,11,10.27,10.9,1574062,0
+VIR.US,D,20250130,000000,10.88,11,10.28,10.31,1785180,0
+VIR.US,D,20250131,000000,10.31,10.64,10.14,10.4,1023719,0
+VIR.US,D,20250203,000000,10.19,10.34,9.7,9.98,1644265,0
+VIR.US,D,20250204,000000,10,10.22,9.63,9.695,1181920,0
+VIR.US,D,20250205,000000,9.72,10.3,9.72,10.05,980372,0
+VIR.US,D,20250206,000000,10.1465,10.67,9.9704,10.23,1615957,0
+VIR.US,D,20250207,000000,10.22,10.65,9.76,9.84,1036383,0
+VIR.US,D,20250210,000000,10.005,10.0899,9.265,9.38,1498150,0
+VIR.US,D,20250211,000000,9.345,9.38,8.89,9.07,1772426,0
+VIR.US,D,20250212,000000,8.91,9.135,8.84,9.11,991477,0
+VIR.US,D,20250213,000000,9.16,9.68,9.0397,9.58,1135420,0
+VIR.US,D,20250214,000000,9.58,10.01,9.58,9.65,862834,0
+VIR.US,D,20250218,000000,9.62,9.98,9.54,9.685,928850,0
+VIR.US,D,20250219,000000,9.6,9.9664,9.6,9.85,655687,0
+VIR.US,D,20250220,000000,9.85,9.97,9.59,9.8,646451,0
+VIR.US,D,20250221,000000,9.9,9.93,9.51,9.57,712706,0
+VIR.US,D,20250224,000000,9.52,9.66,9.26,9.47,1280656,0
+VIR.US,D,20250225,000000,9.51,9.64,8.91,9.1,1195663,0
+VIR.US,D,20250226,000000,9.03,9.32,8.96,9.2,844790,0
+VIR.US,D,20250227,000000,9.55,9.84,8.07,8.11,2164402,0
+VIR.US,D,20250228,000000,8.1,8.43,7.8576,8.39,1423111,0
+VIR.US,D,20250303,000000,8.19,8.3699,7.755,7.92,1238396,0
+VIR.US,D,20250304,000000,7.72,8.36,7.61,8.2,1682288,0
+VIR.US,D,20250305,000000,8.26,8.51,8.11,8.22,1331654,0
+VIR.US,D,20250306,000000,8.06,8.31,7.985,8.07,1052540,0
+VIR.US,D,20250307,000000,8.01,8.22,7.935,7.96,839152,0
+VIR.US,D,20250310,000000,7.69,7.84,7.25,7.37,1587481,0
+VIR.US,D,20250311,000000,7.37,7.45,6.96,7.34,1586030,0
+VIR.US,D,20250312,000000,7.43,7.455,7.23,7.325,1072747,0
+VIR.US,D,20250313,000000,7.28,7.38,6.955,7,1117157,0
+VIR.US,D,20250314,000000,7.08,7.225,7.009,7.15,989308,0
+VIR.US,D,20250317,000000,7.16,7.26,6.95,7.005,1283952,0
+VIR.US,D,20250318,000000,6.91,7.1474,6.745,6.93,1442797,0
+VIR.US,D,20250319,000000,6.93,7.13,6.845,6.95,979195,0
+VIR.US,D,20250320,000000,6.85,7.01,6.82,6.87,896744,0
+VIR.US,D,20250321,000000,6.81,6.995,6.72,6.93,2903813,0
+VIR.US,D,20250324,000000,7,7.22,6.995,7.2,1224500,0
+VIR.US,D,20250325,000000,7.15,7.22,6.89,6.95,1746177,0
+VIR.US,D,20250326,000000,6.95,7.07,6.525,6.59,1244366,0
+VIR.US,D,20250327,000000,6.59,6.76,6.4,6.67,1230295,0
+VIR.US,D,20250328,000000,6.64,6.71,6.515,6.7,717780,0
+VIR.US,D,20250331,000000,6.5,6.55,6.25,6.48,1474142,0
+VIR.US,D,20250401,000000,6.42,6.65,6.15,6.18,1759070,0
+VIR.US,D,20250402,000000,6.12,6.57,6.08,6.48,1167607,0
+VIR.US,D,20250403,000000,6.12,6.244,5.85,5.96,1577423,0
+VIR.US,D,20250404,000000,5.81,5.845,5.485,5.58,1901517,0
+VIR.US,D,20250407,000000,5.22,5.86,5.1288,5.52,1646462,0
+VIR.US,D,20250408,000000,5.69,5.82,5.09,5.19,1167178,0
+VIR.US,D,20250409,000000,5.05,6.02,4.95,5.72,2532518,0
+VIR.US,D,20250410,000000,5.5,5.54,5.08,5.28,1142228,0
+VIR.US,D,20250411,000000,5.29,5.55,5.23,5.53,1216217,0
+VIR.US,D,20250414,000000,5.65,5.69,5.389,5.57,694268,0
+VIR.US,D,20250415,000000,5.5,5.73,5.5,5.62,721296,0
+VIR.US,D,20250416,000000,5.53,5.56,5.315,5.435,766335,0
+VIR.US,D,20250417,000000,5.4,5.525,5.34,5.5,713358,0
+VIR.US,D,20250421,000000,5.43,5.86,5.38,5.61,1097934,0
+VIR.US,D,20250422,000000,5.67,5.835,5.555,5.8,941215,0
+VIR.US,D,20250423,000000,6.06,6.22,5.93,5.97,1126128,0
+VIR.US,D,20250424,000000,5.92,6.295,5.8474,6.29,1003872,0
+VIR.US,D,20250425,000000,6.22,6.26,6.01,6.12,876617,0
+VIR.US,D,20250428,000000,6.12,6.3,5.965,6.1,1001924,0
+VIR.US,D,20250429,000000,6.07,6.08,5.93,5.98,771794,0
+VIR.US,D,20250430,000000,5.89,6.17,5.83,6.12,925069,0
+VIR.US,D,20250501,000000,6.12,6.21,5.93,6.08,906536,0
+VIR.US,D,20250502,000000,6.2,6.2388,6.03,6.16,905529,0
+VIR.US,D,20250505,000000,6.13,6.29,5.99,6.15,1082795,0
+VIR.US,D,20250506,000000,6.04,6.04,5.62,5.63,1898074,0
+VIR.US,D,20250507,000000,5.63,5.715,5.54,5.61,1265460,0
+VIR.US,D,20250508,000000,5.43,5.47,5.04,5.41,1850118,0
+VIR.US,D,20250509,000000,5.41,5.45,5.08,5.085,1217259,0
+VIR.US,D,20250512,000000,5.17,5.57,5.17,5.3,2533143,0
+VIR.US,D,20250513,000000,5.32,5.39,4.69,4.7,2563460,0
+VIR.US,D,20250514,000000,4.7,4.7201,4.35,4.5,2519165,0
+VIR.US,D,20250515,000000,4.45,4.56,4.32,4.55,1232150,0
+VIR.US,D,20250516,000000,4.55,4.62,4.495,4.6,1315001,0
+VIR.US,D,20250519,000000,4.5,4.74,4.48,4.64,1402341,0
+VIR.US,D,20250520,000000,4.63,4.845,4.52,4.73,1510255,0
+VIR.US,D,20250521,000000,4.64,4.74,4.405,4.51,1508744,0
+VIR.US,D,20250522,000000,4.45,4.635,4.38,4.61,1293557,0
+VIR.US,D,20250523,000000,4.47,4.61,4.37,4.5,1385911,0
+VIR.US,D,20250527,000000,4.57,4.67,4.44,4.66,1485442,0
+VIR.US,D,20250528,000000,4.71,4.77,4.63,4.76,1215827,0
+VIR.US,D,20250529,000000,4.9,5.24,4.77,5.19,1904312,0
+VIR.US,D,20250530,000000,5.09,5.09,4.72,4.94,2411264,0
+VIR.US,D,20250602,000000,4.91,5.21,4.845,5.07,1716164,0
+VIR.US,D,20250603,000000,5.07,5.295,4.97,5.23,1226484,0
+VIR.US,D,20250604,000000,5.24,5.32,5.195,5.28,991056,0
+VIR.US,D,20250605,000000,5.26,5.29,5.08,5.15,1170003,0
+VIR.US,D,20250606,000000,5.25,5.48,5.18,5.45,1335113,0
+VIR.US,D,20250609,000000,5.56,5.56,5.35,5.43,1080857,0
+VIR.US,D,20250610,000000,5.5,5.655,5.375,5.42,1440197,0
+VIR.US,D,20250611,000000,5.51,5.51,5.24,5.25,963146,0
+VIR.US,D,20250612,000000,5.15,5.32,5.09,5.22,796518,0
+VIR.US,D,20250613,000000,5.04,5.24,5.01,5.22,892957,0
+VIR.US,D,20250616,000000,5.24,5.28,5.12,5.24,1065597,0
+VIR.US,D,20250617,000000,5.16,5.27,5.045,5.1,835887,0
+VIR.US,D,20250618,000000,5.11,5.34,5.02,5.21,1082165,0
+VIR.US,D,20250620,000000,5.25,5.31,5.1,5.23,2952375,0
+VIR.US,D,20250623,000000,5.15,5.2767,4.95,5.05,1031372,0
+VIR.US,D,20250624,000000,5.13,5.315,5.07,5.27,971425,0
+VIR.US,D,20250625,000000,5.23,5.23,5,5.19,1068289,0
+VIR.US,D,20250626,000000,5.23,5.345,5.15,5.31,772888,0
+VIR.US,D,20250627,000000,5.31,5.33,5.095,5.17,1074358,0
+VIR.US,D,20250630,000000,5.18,5.27,5.04,5.04,927377,0
+VIR.US,D,20250701,000000,4.99,5.305,4.91,5.11,1174698,0
+VIR.US,D,20250702,000000,5.13,5.44,5.015,5.43,1390744,0
+VIR.US,D,20250703,000000,5.41,5.49,5.35,5.41,395502,0
+VIR.US,D,20250707,000000,5.38,5.425,5.2,5.27,769788,0
+VIR.US,D,20250708,000000,5.3,5.45,5.3,5.3,914209,0
+VIR.US,D,20250709,000000,5.38,5.95,5.38,5.93,2606241,0
+VIR.US,D,20250710,000000,5.95,6.23,5.8802,5.93,2071013,0
+VIR.US,D,20250711,000000,6.01,6.06,5.58,5.65,1245169,0
+VIR.US,D,20250714,000000,5.64,5.7,5.475,5.5,1059455,0
+VIR.US,D,20250715,000000,5.57,5.575,5.2,5.3,1145147,0
+VIR.US,D,20250716,000000,5.32,5.485,5.26,5.41,1257967,0
+VIR.US,D,20250717,000000,5.43,5.59,5.4,5.49,1282252,0
+VIR.US,D,20250718,000000,5.56,5.62,5.305,5.41,2069447,0
+VIR.US,D,20250721,000000,5.47,5.98,5.47,5.52,1134096,0
+VIR.US,D,20250722,000000,5.55,5.74,5.55,5.73,902524,0
+VIR.US,D,20250723,000000,5.84,5.915,5.6637,5.85,596414,0
+VIR.US,D,20250724,000000,5.79,5.89,5.7,5.76,713259,0
+VIR.US,D,20250725,000000,5.75,5.765,5.63,5.65,841603,0
+VIR.US,D,20250728,000000,5.68,5.7576,5.46,5.48,565570,0
+VIR.US,D,20250729,000000,5.49,5.49,5.22,5.25,681046,0
+VIR.US,D,20250730,000000,5.34,5.46,5.205,5.24,902119,0
+VIR.US,D,20250731,000000,5.23,5.27,5.04,5.07,932670,0
+VIR.US,D,20250801,000000,5,5.05,4.885,5.03,809884,0
+VIR.US,D,20250804,000000,5.09,5.1938,4.98,5.1,934410,0
+VIR.US,D,20250805,000000,5.11,5.2,5.04,5.11,897311,0
+VIR.US,D,20250806,000000,5.05,5.09,4.98,5.08,728836,0
+VIR.US,D,20250807,000000,4.82,4.995,4.265,4.35,2332640,0
+VIR.US,D,20250808,000000,4.4,4.49,4.25,4.3,1544577,0
+VIR.US,D,20250811,000000,4.28,4.36,4.155,4.28,1782045,0
+VIR.US,D,20250812,000000,4.32,4.5,4.305,4.355,884536,0
+VIR.US,D,20250813,000000,4.42,4.63,4.36,4.57,1108690,0
+VIR.US,D,20250814,000000,4.47,4.49,4.33,4.44,985664,0
+VIR.US,D,20250815,000000,4.45,4.53,4.4,4.52,1018214,0
+VIR.US,D,20250818,000000,4.52,4.57,4.43,4.48,1113196,0
+VIR.US,D,20250819,000000,4.48,4.48,4.3,4.36,759854,0
+VIR.US,D,20250820,000000,4.33,4.465,4.28,4.36,1084990,0
+VIR.US,D,20250821,000000,4.29,4.43,4.25,4.38,829630,0
+VIR.US,D,20250822,000000,4.39,4.66,4.39,4.58,1186918,0
+VIR.US,D,20250825,000000,4.58,4.6177,4.35,4.38,1248164,0
+VIR.US,D,20250826,000000,4.39,4.48,4.36,4.44,1138659,0
+VIR.US,D,20250827,000000,4.98,5.82,4.85,5.23,7406156,0
+VIR.US,D,20250828,000000,5.28,5.45,5.01,5.04,2154276,0
+VIR.US,D,20250829,000000,5.02,5.11,4.86,4.94,1683583,0
+VIR.US,D,20250902,000000,4.89,5.07,4.87,5,1322276,0
+VIR.US,D,20250903,000000,5.11,5.53,5.09,5.51,2667980,0
+VIR.US,D,20250904,000000,5.52,5.638,5.04,5.14,1798930,0
+VIR.US,D,20250905,000000,5.17,5.3381,5.095,5.27,1021629,0
+VIR.US,D,20250908,000000,5.36,5.39,5.075,5.19,953114,0
+VIR.US,D,20250909,000000,5.16,5.25,5.04,5.24,736125,0
+VIR.US,D,20250910,000000,5.25,5.29,5.1009,5.13,782149,0
+VIR.US,D,20250911,000000,5.12,5.2899,5.07,5.23,945223,0
+VIR.US,D,20250912,000000,5.2,5.29,5,5,848814,0
+VIR.US,D,20250915,000000,5.02,5.06,4.755,4.79,1360122,0
+VIR.US,D,20250916,000000,4.75,4.925,4.75,4.86,664593,0
+VIR.US,D,20250917,000000,4.86,5.07,4.78,4.8,783884,0
+VIR.US,D,20250918,000000,4.88,5.2,4.88,5.18,1270629,0
+VIR.US,D,20250919,000000,5.2,5.25,5.1,5.18,2280997,0
+VIR.US,D,20250922,000000,5.18,5.48,5.065,5.27,892410,0
+VIR.US,D,20250923,000000,5.32,5.33,5.13,5.17,748434,0
+VIR.US,D,20250924,000000,5.21,5.37,5.18,5.26,1211784,0
+VIR.US,D,20250925,000000,5.2,5.32,5.14,5.18,967007,0
+VIR.US,D,20250926,000000,5.18,5.51,5.15,5.49,2085602,0
+VIR.US,D,20250929,000000,5.51,5.64,5.36,5.63,1026725,0
+VIR.US,D,20250930,000000,5.62,5.79,5.47,5.71,1219402,0
+VIR.US,D,20251001,000000,5.72,6,5.64,5.7,1243540,0
+VIR.US,D,20251002,000000,5.7,5.72,5.421,5.66,1227669,0
+VIR.US,D,20251003,000000,5.71,5.825,5.355,5.73,1748907,0
+VIR.US,D,20251006,000000,5.73,5.83,5.57,5.59,874532,0
+VIR.US,D,20251007,000000,5.58,5.675,5.52,5.66,875982,0
+VIR.US,D,20251008,000000,5.69,6.33,5.61,6.05,3504091,0
+VIR.US,D,20251009,000000,6.07,6.38,5.9625,6.04,2419494,0
+VIR.US,D,20251010,000000,6.005,6.105,5.73,5.8,1196636,0
+VIR.US,D,20251013,000000,5.84,5.95,5.7208,5.86,783629,0
+VIR.US,D,20251014,000000,5.87,5.87,5.71,5.72,632671,0
+VIR.US,D,20251015,000000,5.73,6.08,5.7007,6.07,1228725,0
+VIR.US,D,20251016,000000,6.1,6.17,5.79,5.8,1024290,0
+VIR.US,D,20251017,000000,5.76,5.95,5.71,5.78,1072151,0
+VIR.US,D,20251020,000000,5.96,6.3,5.8,6.27,1697497,0
+VIR.US,D,20251021,000000,6.28,6.44,6.12,6.27,1009610,0
+VIR.US,D,20251022,000000,6.21,6.29,6.08,6.12,1292976,0
+VIR.US,D,20251023,000000,6.09,6.19,5.745,5.78,4663286,0
+VIR.US,D,20251024,000000,5.85,6.025,5.81,5.98,1415169,0
+VIR.US,D,20251027,000000,5.98,6.2,5.915,6.19,986625,0
+VIR.US,D,20251028,000000,6.15,6.555,6.14,6.43,1649252,0
+VIR.US,D,20251029,000000,6.45,6.5,5.87,5.91,1517347,0
+VIR.US,D,20251030,000000,5.81,6.1211,5.785,5.93,1320163,0
+VIR.US,D,20251031,000000,5.87,5.98,5.76,5.96,1006327,0
+VIR.US,D,20251103,000000,5.91,5.97,5.5,5.6,1523592,0
+VIR.US,D,20251104,000000,5.51,5.52,5.2,5.25,1506974,0
+VIR.US,D,20251105,000000,5.16,5.41,5.13,5.4,1105962,0
+VIR.US,D,20251106,000000,5.13,5.635,4.97,5.12,1657215,0
+VIR.US,D,20251107,000000,5.11,5.155,4.815,5.13,1693266,0
+VIR.US,D,20251110,000000,5.3,5.415,5.22,5.37,1570414,0
+VIR.US,D,20251111,000000,5.35,5.735,5.329,5.71,1187355,0
+VIR.US,D,20251112,000000,5.7,5.84,5.67,5.71,1319053,0
+VIR.US,D,20251113,000000,5.65,5.7,5.43,5.47,1126466,0
+VIR.US,D,20251114,000000,5.36,5.86,5.36,5.63,1259609,0
+VIR.US,D,20251117,000000,5.56,5.7,5.45,5.49,1084325,0
+VIR.US,D,20251118,000000,5.39,5.6,5.36,5.5,1063271,0
+VIR.US,D,20251119,000000,5.46,5.57,5.32,5.44,1571477,0
+VIR.US,D,20251120,000000,5.56,5.745,5.465,5.56,1784343,0
+VIR.US,D,20251121,000000,5.56,5.785,5.47,5.68,967040,0
+VIR.US,D,20251124,000000,5.76,6.31,5.68,6.12,2712296,0
+VIR.US,D,20251125,000000,6.28,6.61,6.12,6.44,2646588,0
+VIR.US,D,20251126,000000,6.35,6.5,6.25,6.39,1892359,0
+VIR.US,D,20251128,000000,6.41,6.54,6.33,6.42,813271,0
+VIR.US,D,20251201,000000,6.22,6.29,5.855,6.07,2720502,0
+VIR.US,D,20251202,000000,5.8,5.95,5.45,5.63,2268272,0
+VIR.US,D,20251203,000000,5.64,6.285,5.6,6.27,2391446,0
+VIR.US,D,20251204,000000,6.17,6.925,6.11,6.78,3524567,0
+VIR.US,D,20251205,000000,6.795,6.83,6.21,6.5,1870764,0
+VIR.US,D,20251208,000000,6.9,7.06,6.495,6.58,1918256,0
+VIR.US,D,20251209,000000,6.51,6.875,6.51,6.66,1515573,0
+VIR.US,D,20251210,000000,6.69,6.89,6.4913,6.55,1778858,0
+VIR.US,D,20251211,000000,6.55,6.8289,6.5,6.63,1510364,0
+VIR.US,D,20251212,000000,6.65,6.85,6.585,6.69,1212093,0
+VIR.US,D,20251215,000000,6.77,6.97,6.69,6.72,1267061,0
+VIR.US,D,20251216,000000,6.68,6.7,6.36,6.48,1600426,0
+VIR.US,D,20251217,000000,6.53,6.75,6,6.14,2841637,0
+VIR.US,D,20251218,000000,6.2,6.33,5.915,5.93,2099969,0
+VIR.US,D,20251219,000000,5.97,6.06,5.73,5.76,5157102,0
+VIR.US,D,20251222,000000,5.79,6.11,5.75,6.01,2052717,0
+VIR.US,D,20251223,000000,6,6.06,5.85,5.99,1299364,0
+VIR.US,D,20251224,000000,6.01,6.155,5.92,6.11,771739,0
+VIR.US,D,20251226,000000,6.06,6.09,5.89,6,1212277,0
+VIR.US,D,20251229,000000,5.92,5.995,5.88,5.98,1114566,0
+VIR.US,D,20251230,000000,5.94,6.12,5.755,5.84,1015469,0
+VIR.US,D,20251231,000000,5.82,6.065,5.78,6.03,1499724,0
+VIR.US,D,20260102,000000,6.03,6.1,5.84,5.94,1224449,0
+VIR.US,D,20260105,000000,5.94,6.022,5.55,5.79,1976813,0
+VIR.US,D,20260106,000000,5.785,6.07,5.69,5.96,2373550,0
+VIR.US,D,20260107,000000,6.03,6.295,5.934,6.16,1995613,0
+VIR.US,D,20260108,000000,6.05,6.115,5.865,5.95,1433660,0
+VIR.US,D,20260109,000000,6.012,6.09,5.795,5.85,1317026,0
+VIR.US,D,20260112,000000,5.89,5.9499,5.69,5.92,1435220,0
+VIR.US,D,20260113,000000,5.9,6.4,5.84,6.31,2397954,0
+VIR.US,D,20260114,000000,6.31,6.9,6.2883,6.82,2903703,0
+VIR.US,D,20260115,000000,6.81,6.89,6.18,6.2,2047809,0
+VIR.US,D,20260116,000000,6.22,6.25,6.03,6.06,1672416,0
+VIR.US,D,20260120,000000,5.91,6.15,5.795,6,1692264,0
+VIR.US,D,20260121,000000,5.99,6.9799,5.97,6.94,3048752,0
+VIR.US,D,20260122,000000,6.99,7.5683,6.9872,7.4,2801480,0
+VIR.US,D,20260123,000000,7.45,7.75,7.24,7.56,3480295,0
+VIR.US,D,20260126,000000,7.43,7.57,7.12,7.45,1596599,0
+VIR.US,D,20260127,000000,7.45,7.795,7.42,7.69,1150696,0
+VIR.US,D,20260128,000000,7.68,7.805,7.385,7.57,2115045,0
+VIR.US,D,20260129,000000,7.51,7.8,7.5,7.78,1142746,0
+VIR.US,D,20260130,000000,7.74,7.89,7.41,7.44,1904468,0
+VIR.US,D,20260202,000000,7.33,7.825,7.25,7.71,1475270,0
+VIR.US,D,20260203,000000,7.705,7.969,7.455,7.68,1041506,0
+VIR.US,D,20260204,000000,7.64,7.68,7.085,7.5,1853995,0
+VIR.US,D,20260205,000000,7.35,7.5,6.86,6.92,1268363,0
+VIR.US,D,20260206,000000,7.06,7.3957,7.04,7.19,1864842,0
+VIR.US,D,20260209,000000,7.19,7.28,7.01,7.28,1181715,0
+VIR.US,D,20260210,000000,7.25,7.665,7.16,7.51,1837540,0
+VIR.US,D,20260211,000000,7.49,7.54,7.079,7.42,1383050,0
+VIR.US,D,20260212,000000,7.41,7.72,7.1,7.71,1594489,0
+VIR.US,D,20260213,000000,7.79,7.89,7.375,7.47,1285546,0
+VIR.US,D,20260217,000000,7.56,7.82,7.401,7.5,1416802,0
+VIR.US,D,20260218,000000,7.46,7.885,7.4017,7.83,1766102,0

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

@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCT.US,D,20241002,000000,3.7,4.58,3.7,4.11,2276334,0
+WCT.US,D,20241003,000000,3.96,4.45,3.64,3.98,1873747,0
+WCT.US,D,20241004,000000,3.97,4.13,3.45,3.82,808358,0
+WCT.US,D,20241007,000000,3.82,5.2,3.82,4.64,1349166,0
+WCT.US,D,20241008,000000,4.86,5.94,4.85,5.18,3606552,0
+WCT.US,D,20241009,000000,5.18,6.1,5.07,5.59,1854987,0
+WCT.US,D,20241010,000000,5.78,6.1,5.7,5.99,1664813,0
+WCT.US,D,20241011,000000,6.07,6.2,5.8205,5.9,791900,0
+WCT.US,D,20241014,000000,6.15,6.2,5.96,5.96,897795,0
+WCT.US,D,20241015,000000,6.1,7.3,6.0723,7.23,4220604,0
+WCT.US,D,20241016,000000,7.05,7.05,5.95,6.67,837185,0
+WCT.US,D,20241017,000000,6.65,7.36,6.5,7,2401346,0
+WCT.US,D,20241018,000000,7,7.84,7,7.7,1965369,0
+WCT.US,D,20241021,000000,7.9,8.05,7.19,7.76,1675342,0
+WCT.US,D,20241022,000000,7.78,8.24,7.55,7.95,1773137,0
+WCT.US,D,20241023,000000,7.95,9.34,7.52,8.13,1251358,0
+WCT.US,D,20241024,000000,8.48,8.9244,6.74,7.97,847394,0
+WCT.US,D,20241025,000000,7.92,8.522,7.86,8.46,1592857,0
+WCT.US,D,20241028,000000,8.34,8.45,7.61,7.87,739371,0
+WCT.US,D,20241029,000000,7.99,8.59,7.8677,8.37,719743,0
+WCT.US,D,20241030,000000,8.48,8.9438,4.6,8.13,4247765,0
+WCT.US,D,20241031,000000,8.18,8.68,7.8,8.65,3200059,0
+WCT.US,D,20241101,000000,8.3,8.6,7.83,8.35,829887,0
+WCT.US,D,20241104,000000,8.43,8.9,8.05,8.76,1347325,0
+WCT.US,D,20241105,000000,8.75,8.9,7.59,7.62,924985,0
+WCT.US,D,20241106,000000,6.34,7.5999,6.16,7.46,1005269,0
+WCT.US,D,20241107,000000,7.21,8.49,7.11,7.75,255452,0
+WCT.US,D,20241108,000000,8,9,7.6,8.98,1090088,0
+WCT.US,D,20241111,000000,8.99,9.36,8.81,8.99,648061,0
+WCT.US,D,20241112,000000,8.99,9.15,8.35,8.45,435182,0
+WCT.US,D,20241113,000000,8.4,8.82,7.5106,7.9,466323,0
+WCT.US,D,20241114,000000,7.85,7.98,3.91,4.15,1270076,0
+WCT.US,D,20241115,000000,3.55,4.34,2.43,4,1318337,0
+WCT.US,D,20241118,000000,3.76,4.39,3.35,3.49,519846,0
+WCT.US,D,20241119,000000,3.5,3.5,2.41,3.19,538090,0
+WCT.US,D,20241120,000000,3.21,3.45,2.8,3.32,258784,0
+WCT.US,D,20241121,000000,3.05,3.3,0.94,1.25,2343104,0
+WCT.US,D,20241122,000000,2.21,2.32,1.55,1.98,39394878,0
+WCT.US,D,20241125,000000,1.63,2,1.6,1.91,1311597,0
+WCT.US,D,20241126,000000,1.95,2.2,1.84,2.01,636343,0
+WCT.US,D,20241127,000000,2.01,2.2,1.8,1.97,398811,0
+WCT.US,D,20241129,000000,1.97,2.04,1.81,1.87,119735,0
+WCT.US,D,20241202,000000,1.88,1.88,1.6,1.6,377972,0
+WCT.US,D,20241203,000000,1.5,1.69,1.4,1.59,191130,0
+WCT.US,D,20241204,000000,1.59,1.64,1.5,1.5,108528,0
+WCT.US,D,20241205,000000,1.49,1.49,1.33,1.35,155398,0
+WCT.US,D,20241206,000000,1.33,1.4286,1.28,1.28,118965,0
+WCT.US,D,20241209,000000,1.36,1.43,1.27,1.37,119659,0
+WCT.US,D,20241210,000000,1.43,1.48,1.3,1.3,134979,0
+WCT.US,D,20241211,000000,1.29,1.72,1.19,1.35,1288770,0
+WCT.US,D,20241212,000000,1.42,1.45,1.2,1.24,250194,0
+WCT.US,D,20241213,000000,1.31,1.31,1.1119,1.2,87769,0
+WCT.US,D,20241216,000000,1.12,1.22,1.1,1.11,89297,0
+WCT.US,D,20241217,000000,1.08,1.11,0.99,1.02,114679,0
+WCT.US,D,20241218,000000,1,1.19,1,1.08,142491,0
+WCT.US,D,20241219,000000,1.03,1.1499,0.95,0.9774,222716,0
+WCT.US,D,20241220,000000,0.98,1.05,0.98,1.04,89365,0
+WCT.US,D,20241223,000000,1.01,1.1,0.98,1.01,85900,0
+WCT.US,D,20241224,000000,0.99,1.0199,0.99,1.01,473700,0
+WCT.US,D,20241226,000000,1.02,1.3297,0.95,1.2,500941,0
+WCT.US,D,20241227,000000,1.27,1.296,1.0701,1.105,271725,0
+WCT.US,D,20241230,000000,1.04,1.041,0.9631,0.9752,375843,0
+WCT.US,D,20241231,000000,1.02,1.113,0.95,0.9601,217707,0
+WCT.US,D,20250102,000000,0.99,1.08,0.99,1.03,193139,0
+WCT.US,D,20250103,000000,1.1,1.4,1.05,1.39,472261,0
+WCT.US,D,20250106,000000,1.43,1.5,1.33,1.36,192425,0
+WCT.US,D,20250107,000000,1.46,1.51,1.32,1.33,120454,0
+WCT.US,D,20250108,000000,1.3,1.34,1.21,1.34,131371,0
+WCT.US,D,20250110,000000,1.39,1.63,1.36,1.63,237976,0
+WCT.US,D,20250113,000000,1.63,1.68,1.47,1.54,171288,0
+WCT.US,D,20250114,000000,1.5642,1.59,1.45,1.54,104734,0
+WCT.US,D,20250115,000000,1.41,1.6,1.41,1.53,108527,0
+WCT.US,D,20250116,000000,1.5,1.9299,1.5,1.75,5622692,0
+WCT.US,D,20250117,000000,1.79,1.93,1.64,1.79,1500552,0
+WCT.US,D,20250121,000000,1.86,1.9,1.67,1.82,2992825,0
+WCT.US,D,20250122,000000,1.83,1.85,1.75,1.82,822370,0
+WCT.US,D,20250123,000000,1.77,1.9,1.63,1.78,3208855,0
+WCT.US,D,20250124,000000,1.83,1.87,1.74,1.82,3386576,0
+WCT.US,D,20250127,000000,1.81,2.13,1.75,1.91,5931712,0
+WCT.US,D,20250128,000000,1.89,2.07,1.78,2,1948083,0
+WCT.US,D,20250129,000000,1.95,2.04,1.81,2.04,3001546,0
+WCT.US,D,20250130,000000,1.91,2,1.78,1.87,2301546,0
+WCT.US,D,20250131,000000,1.86,1.98,1.83,1.97,476492,0
+WCT.US,D,20250203,000000,1.96,2.02,1.92,2.01,505406,0
+WCT.US,D,20250204,000000,2.01,2.09,1.96,2.07,3666335,0
+WCT.US,D,20250205,000000,2.07,2.2,2.0298,2.07,2063398,0
+WCT.US,D,20250206,000000,2.1,2.29,2.05,2.14,2942442,0
+WCT.US,D,20250207,000000,2.16,2.26,2.0801,2.13,2746883,0
+WCT.US,D,20250210,000000,2.19,2.26,2.11,2.2,9207193,0
+WCT.US,D,20250211,000000,2.21,2.3,2.13,2.29,6114087,0
+WCT.US,D,20250212,000000,2.31,2.32,2.2208,2.26,1686114,0
+WCT.US,D,20250213,000000,2.27,2.27,2.12,2.15,2075152,0
+WCT.US,D,20250214,000000,2.22,2.4,2.02,2.18,9841191,0
+WCT.US,D,20250218,000000,2.28,2.48,2.255,2.47,6343479,0
+WCT.US,D,20250219,000000,2.42,2.55,2.34,2.36,2773666,0
+WCT.US,D,20250220,000000,2.33,2.49,2.33,2.43,1723368,0
+WCT.US,D,20250221,000000,2.5,2.53,2.27,2.42,4296039,0
+WCT.US,D,20250224,000000,2.4,2.63,2.28,2.55,3091833,0
+WCT.US,D,20250225,000000,2.56,2.745,2.46,2.64,9081196,0
+WCT.US,D,20250226,000000,2.69,2.81,2.65,2.81,3460383,0
+WCT.US,D,20250227,000000,2.8,2.86,2.53,2.66,8757383,0
+WCT.US,D,20250228,000000,2.67,2.84,2.55,2.81,3648673,0
+WCT.US,D,20250303,000000,2.76,2.8699,2.71,2.72,4769557,0
+WCT.US,D,20250304,000000,2.74,2.9,2.53,2.61,11841918,0
+WCT.US,D,20250305,000000,2.74,2.85,2.61,2.845,4379177,0
+WCT.US,D,20250306,000000,2.83,3.75,2.78,3.11,20902703,0
+WCT.US,D,20250307,000000,3.13,3.28,2.8,2.8,14696060,0
+WCT.US,D,20250310,000000,2.7,2.85,2.5,2.51,13621516,0
+WCT.US,D,20250311,000000,2.48,2.59,0.4301,0.7148,37718756,0
+WCT.US,D,20250312,000000,0.60005,0.6001,0.4312,0.459,9623180,0
+WCT.US,D,20250313,000000,0.5529,0.556,0.462,0.528,22636960,0
+WCT.US,D,20250314,000000,0.5204,0.56999,0.498,0.55,2772640,0
+WCT.US,D,20250317,000000,0.5204,0.58,0.5,0.5127,2257787,0
+WCT.US,D,20250318,000000,0.4905,0.5055,0.3284,0.395,4697664,0
+WCT.US,D,20250319,000000,0.3528,0.3653,0.2214,0.26,16166519,0
+WCT.US,D,20250320,000000,0.25,0.2753,0.2432,0.2599,5227923,0
+WCT.US,D,20250321,000000,0.25,0.257,0.23,0.2358,2884425,0
+WCT.US,D,20250324,000000,0.2359,0.2359,0.2096,0.215,2448224,0
+WCT.US,D,20250325,000000,0.2,0.2099,0.1755,0.1799,4693612,0
+WCT.US,D,20250326,000000,0.176,0.2104,0.176,0.2,5169085,0
+WCT.US,D,20250327,000000,0.1922,0.1997,0.182,0.1929,1972699,0
+WCT.US,D,20250328,000000,0.19,0.1923,0.17,0.1895,1556607,0
+WCT.US,D,20250331,000000,0.17,0.183,0.17,0.18,688269,0
+WCT.US,D,20250401,000000,0.17,0.1849,0.17,0.18,854983,0
+WCT.US,D,20250402,000000,0.16,0.173899,0.1168,0.1585,1936397,0
+WCT.US,D,20250403,000000,0.1508,0.21,0.14,0.195,19315531,0
+WCT.US,D,20250404,000000,0.2288,0.435,0.205,0.28,208108690,0
+WCT.US,D,20250407,000000,0.31,0.4,0.2433,0.3603,88097534,0
+WCT.US,D,20250408,000000,0.33,0.3492,0.2505,0.2572,13585598,0
+WCT.US,D,20250409,000000,0.2322,0.25,0.201,0.2181,5134938,0
+WCT.US,D,20250410,000000,0.2164,0.2975,0.213,0.28,8823375,0
+WCT.US,D,20250411,000000,0.2598,0.3479,0.25,0.267,9311895,0
+WCT.US,D,20250414,000000,0.267,0.308335,0.267,0.3,2860693,0
+WCT.US,D,20250415,000000,0.27,0.306,0.27,0.2801,1334182,0
+WCT.US,D,20250416,000000,0.28,0.28,0.2502,0.259,1026625,0
+WCT.US,D,20250417,000000,0.268,0.286,0.26,0.2776,1085440,0
+WCT.US,D,20250421,000000,0.26,0.2799,0.24,0.2531,1011228,0
+WCT.US,D,20250422,000000,0.2455,0.25065,0.2311,0.235,810607,0
+WCT.US,D,20250423,000000,0.2362,0.28,0.2361,0.2657,1745349,0
+WCT.US,D,20250424,000000,0.2512,0.2655,0.24401,0.2455,546548,0
+WCT.US,D,20250425,000000,0.245,0.256,0.24,0.245,703615,0
+WCT.US,D,20250428,000000,0.2417,0.258,0.2417,0.2447,402220,0
+WCT.US,D,20250429,000000,0.2388,0.2481,0.2388,0.2468,464752,0
+WCT.US,D,20250430,000000,0.2388,0.25,0.233,0.2386,624570,0
+WCT.US,D,20250501,000000,0.23,0.2403,0.22,0.2234,1078341,0
+WCT.US,D,20250502,000000,0.24,0.30679,0.214,0.243,10808604,0
+WCT.US,D,20250505,000000,0.2323,0.26229,0.2323,0.25365,1021664,0
+WCT.US,D,20250506,000000,0.245,0.2627,0.2388,0.2626,880285,0
+WCT.US,D,20250507,000000,0.2546,0.26,0.2453,0.25,597394,0
+WCT.US,D,20250508,000000,0.26,0.2669,0.242,0.265,628162,0
+WCT.US,D,20250509,000000,0.2626,0.312401,0.24431,0.2678,3862368,0
+WCT.US,D,20250512,000000,0.27,0.34,0.27,0.289,3584407,0
+WCT.US,D,20250513,000000,0.29,0.32,0.275,0.318,1742558,0
+WCT.US,D,20250514,000000,0.309,0.31489,0.27,0.278,1619908,0
+WCT.US,D,20250515,000000,0.27,0.31,0.27,0.3025,1719087,0
+WCT.US,D,20250516,000000,0.29,0.3088,0.29,0.299,1065769,0
+WCT.US,D,20250519,000000,0.2862,0.2999,0.2856,0.2899,676441,0
+WCT.US,D,20250520,000000,0.283,0.31,0.283,0.303,694190,0
+WCT.US,D,20250521,000000,0.2939,0.3288,0.2921,0.298,962883,0
+WCT.US,D,20250522,000000,0.296,0.299999,0.2812,0.2944,736301,0
+WCT.US,D,20250523,000000,0.2905,0.2905,0.27,0.28,516932,0
+WCT.US,D,20250527,000000,0.265,0.28,0.26,0.2685,431799,0
+WCT.US,D,20250528,000000,0.26,0.2898,0.26,0.280201,534991,0
+WCT.US,D,20250529,000000,0.262,0.3058,0.262,0.29025,2102516,0
+WCT.US,D,20250530,000000,0.29,0.299,0.28,0.2809,466841,0
+WCT.US,D,20250602,000000,0.2835,0.2873,0.2712,0.2737,295294,0
+WCT.US,D,20250603,000000,0.27,0.2959,0.27,0.2885,497179,0
+WCT.US,D,20250604,000000,0.271,0.284202,0.27,0.282,247800,0
+WCT.US,D,20250605,000000,0.282,0.282,0.27,0.2709,225058,0
+WCT.US,D,20250606,000000,0.26,0.2747,0.26,0.2679,649611,0
+WCT.US,D,20250609,000000,0.2698,0.2735,0.2615,0.2638,368417,0
+WCT.US,D,20250610,000000,0.2627,0.2699,0.2402,0.246,524038,0
+WCT.US,D,20250611,000000,0.2386,0.253601,0.2354,0.2442,393139,0
+WCT.US,D,20250612,000000,0.2487,0.2565,0.2353,0.2389,575963,0
+WCT.US,D,20250613,000000,0.2317,0.2492,0.2138,0.2299,861439,0
+WCT.US,D,20250616,000000,0.225,0.2379,0.225,0.229,824155,0
+WCT.US,D,20250617,000000,0.225,0.2357,0.2,0.2058,1087968,0
+WCT.US,D,20250618,000000,0.1996,0.2218,0.198,0.216,401973,0
+WCT.US,D,20250620,000000,0.21,0.2167,0.2076,0.21,237909,0
+WCT.US,D,20250623,000000,0.205,0.215,0.2001,0.2038,549566,0
+WCT.US,D,20250624,000000,0.2,0.21,0.199,0.2048,425192,0
+WCT.US,D,20250625,000000,0.2,0.2099,0.2,0.2056,390970,0
+WCT.US,D,20250626,000000,0.2,0.207482,0.1806,0.192,705364,0
+WCT.US,D,20250627,000000,0.19,0.192,0.1728,0.1756,671739,0
+WCT.US,D,20250630,000000,0.1756,0.1817,0.172,0.1817,446737,0
+WCT.US,D,20250701,000000,0.182,0.19035,0.1814,0.188,366226,0
+WCT.US,D,20250702,000000,0.1867,0.203,0.185249,0.1998,793905,0
+WCT.US,D,20250703,000000,0.208,0.225,0.1987,0.2151,648898,0
+WCT.US,D,20250707,000000,0.207,0.217999,0.2,0.2,848242,0
+WCT.US,D,20250708,000000,0.1927,0.2106,0.1927,0.208,499526,0
+WCT.US,D,20250709,000000,0.225,0.225,0.208,0.2136,247871,0
+WCT.US,D,20250710,000000,0.225,0.225,0.2137,0.2158,351705,0
+WCT.US,D,20250711,000000,0.2109,0.224,0.2109,0.2204,390496,0
+WCT.US,D,20250714,000000,0.2238,0.2249,0.2055,0.208,402051,0
+WCT.US,D,20250715,000000,0.2018,0.2169,0.2018,0.2067,339333,0
+WCT.US,D,20250716,000000,0.217,0.217,0.2002,0.2096,622513,0
+WCT.US,D,20250717,000000,0.209,0.2176,0.2072,0.2138,364999,0
+WCT.US,D,20250718,000000,0.21,0.219,0.2052,0.211,530996,0
+WCT.US,D,20250721,000000,0.22,0.22,0.2058,0.214,439129,0
+WCT.US,D,20250722,000000,0.2182,0.2182,0.2062,0.2116,351120,0
+WCT.US,D,20250723,000000,0.197,0.21,0.1922,0.1999,1496252,0
+WCT.US,D,20250724,000000,0.198,0.2149,0.198,0.2064,10902604,0
+WCT.US,D,20250725,000000,0.2135,0.276,0.2135,0.2473,31698552,0
+WCT.US,D,20250728,000000,0.225,0.2365,0.2105,0.228,3975366,0
+WCT.US,D,20250729,000000,0.2172,0.219,0.196,0.2035,1624116,0
+WCT.US,D,20250730,000000,0.2025,0.2274,0.1955,0.2111,2351440,0
+WCT.US,D,20250731,000000,0.1989,0.209,0.196,0.196,834161,0
+WCT.US,D,20250801,000000,0.195,0.203,0.18,0.1928,794436,0
+WCT.US,D,20250804,000000,0.1915,0.2094,0.1812,0.2093,984275,0
+WCT.US,D,20250805,000000,0.22,0.22,0.2071,0.2111,483561,0
+WCT.US,D,20250806,000000,0.22,0.22,0.2125,0.216302,438204,0
+WCT.US,D,20250807,000000,0.2187,0.225,0.215,0.2166,445562,0
+WCT.US,D,20250808,000000,0.1824,0.2143,0.1824,0.1983,582125,0
+WCT.US,D,20250811,000000,0.198,0.2071,0.198,0.2042,285878,0
+WCT.US,D,20250812,000000,0.2038,0.204,0.1979,0.2031,459122,0
+WCT.US,D,20250813,000000,0.2,0.208,0.2,0.2057,323958,0
+WCT.US,D,20250814,000000,0.21,0.21,0.2043,0.2073,225009,0
+WCT.US,D,20250815,000000,0.21,0.21,0.205,0.209,433523,0
+WCT.US,D,20250818,000000,0.2096,0.21,0.198,0.1994,505425,0
+WCT.US,D,20250819,000000,0.1981,0.213,0.1981,0.2094,1135025,0
+WCT.US,D,20250820,000000,0.21,0.21,0.1911,0.1982,810329,0
+WCT.US,D,20250821,000000,0.1923,0.21,0.1923,0.2071,327058,0
+WCT.US,D,20250822,000000,0.2012,0.2156,0.2012,0.2114,776610,0
+WCT.US,D,20250825,000000,0.2051,0.2149,0.2043,0.2118,306044,0
+WCT.US,D,20250826,000000,0.2054,0.211699,0.2054,0.2085,186542,0
+WCT.US,D,20250827,000000,0.206,0.22,0.206,0.2147,561623,0
+WCT.US,D,20250828,000000,0.215,0.215,0.2082,0.2095,211748,0
+WCT.US,D,20250829,000000,0.2144,0.2144,0.2024,0.2099,240051,0
+WCT.US,D,20250902,000000,0.208,0.2135,0.2072,0.2095,269719,0
+WCT.US,D,20250903,000000,0.2056,0.2149,0.2056,0.2083,244743,0
+WCT.US,D,20250904,000000,0.2,0.2083,0.2,0.2083,127482,0
+WCT.US,D,20250905,000000,0.205,0.2088,0.2011,0.206,611491,0
+WCT.US,D,20250908,000000,0.202,0.2129,0.202,0.2093,1407864,0
+WCT.US,D,20250909,000000,0.21,0.2597,0.2097,0.246,2744272,0
+WCT.US,D,20250910,000000,0.2355,0.268,0.22,0.2668,1274317,0
+WCT.US,D,20250911,000000,0.2669,0.27,0.26,0.26565,1264706,0
+WCT.US,D,20250912,000000,0.26,0.29,0.26,0.266702,1121996,0
+WCT.US,D,20250915,000000,0.2676,0.2748,0.252,0.2599,498174,0
+WCT.US,D,20250916,000000,0.2593,0.2593,0.25,0.2568,207510,0
+WCT.US,D,20250917,000000,0.248,0.2695,0.248,0.2587,184543,0
+WCT.US,D,20250918,000000,0.2425,0.2655,0.2425,0.2579,212135,0
+WCT.US,D,20250919,000000,0.26,0.2902,0.2571,0.2897,1957921,0
+WCT.US,D,20250922,000000,0.27,0.5,0.2584,0.37,35772790,0
+WCT.US,D,20250923,000000,0.439,0.485,0.3652,0.38,6775350,0
+WCT.US,D,20250924,000000,0.3872,0.4099,0.3351,0.359,1891600,0
+WCT.US,D,20250925,000000,0.3876,0.4381,0.3501,0.3656,3549325,0
+WCT.US,D,20250926,000000,0.39,0.4,0.3681,0.39,731274,0
+WCT.US,D,20250929,000000,0.3981,0.3992,0.365,0.3823,642343,0
+WCT.US,D,20250930,000000,0.365,0.3899,0.355,0.3572,544460,0
+WCT.US,D,20251001,000000,0.355,0.367999,0.35,0.3655,353673,0
+WCT.US,D,20251002,000000,0.3522,0.3829,0.3479,0.35749,499390,0
+WCT.US,D,20251003,000000,0.38,0.3953,0.3707,0.3909,882191,0
+WCT.US,D,20251006,000000,0.37,0.428,0.37,0.4096,885377,0
+WCT.US,D,20251007,000000,0.4167,0.418,0.3702,0.38,698822,0
+WCT.US,D,20251008,000000,0.36,0.3913,0.36,0.38,615011,0
+WCT.US,D,20251009,000000,0.39,0.41,0.3812,0.3996,596860,0
+WCT.US,D,20251010,000000,0.408,0.408,0.3622,0.3674,555536,0
+WCT.US,D,20251013,000000,0.3855,0.3925,0.3622,0.372,386436,0
+WCT.US,D,20251014,000000,0.363,0.3829,0.3601,0.3738,397665,0
+WCT.US,D,20251015,000000,0.365,0.3691,0.2911,0.3359,606934,0
+WCT.US,D,20251016,000000,0.34,0.3885,0.3333,0.3366,203652,0
+WCT.US,D,20251017,000000,0.3265,0.335399,0.302,0.3247,226993,0
+WCT.US,D,20251020,000000,0.315,0.3299,0.3125,0.3209,314037,0
+WCT.US,D,20251021,000000,0.3113,0.325,0.3,0.308,288278,0
+WCT.US,D,20251022,000000,0.2988,0.304,0.26,0.277,610642,0
+WCT.US,D,20251023,000000,0.277,0.2999,0.277,0.2911,68920,0
+WCT.US,D,20251024,000000,0.28,0.2982,0.2701,0.2752,318583,0
+WCT.US,D,20251027,000000,0.2797,0.2953,0.2768,0.2817,65952,0
+WCT.US,D,20251028,000000,0.28,0.29,0.2765,0.28,124264,0
+WCT.US,D,20251029,000000,0.27,0.2838,0.2527,0.272,327266,0
+WCT.US,D,20251030,000000,0.2638,0.27,0.2411,0.2464,288977,0
+WCT.US,D,20251031,000000,0.23,0.2577,0.23,0.2577,236085,0
+WCT.US,D,20251103,000000,0.2695,0.278,0.2439,0.246,179371,0
+WCT.US,D,20251104,000000,0.235,0.2454,0.235,0.2406,189965,0
+WCT.US,D,20251105,000000,0.245,0.25299,0.235001,0.2366,168714,0
+WCT.US,D,20251106,000000,0.241,0.2598,0.24,0.2444,655532,0
+WCT.US,D,20251107,000000,0.2375,0.2492,0.2258,0.2346,291941,0
+WCT.US,D,20251110,000000,0.2346,0.249,0.228,0.2352,156362,0
+WCT.US,D,20251111,000000,0.232,0.2374,0.2248,0.2277,135512,0
+WCT.US,D,20251112,000000,0.222,0.24,0.222,0.235,134377,0
+WCT.US,D,20251113,000000,0.235,0.2448,0.235,0.2423,132208,0
+WCT.US,D,20251114,000000,0.2486,0.2486,0.2323,0.2478,96008,0
+WCT.US,D,20251117,000000,0.2459,0.27,0.2459,0.2599,141373,0
+WCT.US,D,20251118,000000,0.25,0.2589,0.25,0.255,128774,0
+WCT.US,D,20251119,000000,0.25,0.2576,0.235,0.2476,40130,0
+WCT.US,D,20251120,000000,0.225,0.2499,0.225,0.239,94766,0
+WCT.US,D,20251121,000000,0.2342,0.239,0.2269,0.235,107244,0
+WCT.US,D,20251124,000000,0.2588,0.2588,0.235,0.2392,94204,0
+WCT.US,D,20251125,000000,0.23,0.2458,0.23,0.235,91603,0
+WCT.US,D,20251126,000000,0.2578,0.2578,0.24,0.2407,73356,0
+WCT.US,D,20251128,000000,0.24,0.258,0.232,0.2451,51193,0
+WCT.US,D,20251201,000000,0.2103,0.2531,0.2103,0.2402,139763,0
+WCT.US,D,20251202,000000,0.23,0.2398,0.23,0.232,150988,0
+WCT.US,D,20251203,000000,0.2357,0.24,0.2211,0.226,64499,0
+WCT.US,D,20251204,000000,0.24,0.2416,0.226,0.2281,107212,0
+WCT.US,D,20251205,000000,0.236,0.2499,0.2282,0.2422,159663,0
+WCT.US,D,20251208,000000,0.2499,0.25,0.2264,0.2266,190682,0
+WCT.US,D,20251209,000000,0.2255,0.233949,0.22,0.2257,48557,0
+WCT.US,D,20251210,000000,0.2285,0.2299,0.2285,0.2285,40395,0
+WCT.US,D,20251211,000000,0.22,0.226209,0.215,0.215,160959,0
+WCT.US,D,20251212,000000,0.2193,0.226,0.2193,0.2195,105020,0
+WCT.US,D,20251215,000000,0.25,0.25,0.2215,0.222,274545,0
+WCT.US,D,20251216,000000,0.227,0.2274,0.2101,0.2187,191173,0
+WCT.US,D,20251217,000000,0.2186,0.22,0.21,0.2163,88884,0
+WCT.US,D,20251218,000000,0.21,0.2163,0.2092,0.2109,115571,0
+WCT.US,D,20251219,000000,0.2087,0.218,0.2025,0.2137,89167,0
+WCT.US,D,20251222,000000,0.2189,0.226,0.2136,0.2171,194454,0
+WCT.US,D,20251223,000000,0.222,0.222,0.2128,0.2157,79967,0
+WCT.US,D,20251224,000000,0.2118,0.21569,0.21,0.2122,99303,0
+WCT.US,D,20251226,000000,0.21,0.2185,0.21,0.2101,137432,0
+WCT.US,D,20251229,000000,0.21,0.215,0.17125,0.18,582779,0
+WCT.US,D,20251230,000000,0.1805,0.1805,0.171,0.1711,558277,0
+WCT.US,D,20251231,000000,0.17,0.179899,0.15901,0.16,677287,0
+WCT.US,D,20260102,000000,0.168,0.177,0.15,0.1647,306760,0
+WCT.US,D,20260105,000000,0.19,0.19,0.1711,0.1851,358684,0
+WCT.US,D,20260106,000000,0.192,0.1967,0.1801,0.183,233184,0
+WCT.US,D,20260107,000000,0.19,0.19,0.1841,0.1845,78085,0
+WCT.US,D,20260108,000000,0.193,0.193,0.182601,0.1897,91521,0
+WCT.US,D,20260109,000000,0.1896,0.191,0.1736,0.1746,276806,0
+WCT.US,D,20260112,000000,0.151,0.1888,0.151,0.1711,152372,0
+WCT.US,D,20260113,000000,0.1701,0.1716,0.1611,0.1652,335715,0
+WCT.US,D,20260114,000000,0.1679,0.1692,0.162,0.1647,110616,0
+WCT.US,D,20260115,000000,0.176,0.176,0.1619,0.1651,63649,0
+WCT.US,D,20260116,000000,0.1635,0.17,0.1605,0.1665,130560,0
+WCT.US,D,20260120,000000,0.165,0.1675,0.1603,0.1603,153274,0
+WCT.US,D,20260121,000000,0.157,0.166899,0.1537,0.1576,135562,0
+WCT.US,D,20260122,000000,0.1503,0.1601,0.1503,0.1538,157060,0
+WCT.US,D,20260123,000000,0.1525,0.1627,0.1512,0.1571,89407,0
+WCT.US,D,20260126,000000,0.168,0.1689,0.1511,0.1519,175241,0
+WCT.US,D,20260127,000000,0.164,0.168,0.1369,0.164,507423,0
+WCT.US,D,20260128,000000,0.164,0.1689,0.1559,0.1559,148039,0
+WCT.US,D,20260129,000000,0.16,0.16,0.120001,0.1404,567050,0
+WCT.US,D,20260130,000000,0.1362,0.1465,0.1362,0.1396,133697,0
+WCT.US,D,20260202,000000,0.1303,0.162999,0.1303,0.1387,155906,0
+WCT.US,D,20260203,000000,0.149,0.1599,0.1291,0.1294,177028,0
+WCT.US,D,20260204,000000,0.1205,0.1371,0.1205,0.1299,96266,0
+WCT.US,D,20260205,000000,0.1274,0.135,0.1157,0.1157,112581,0
+WCT.US,D,20260206,000000,0.1265,0.13,0.117,0.1283,108022,0
+WCT.US,D,20260209,000000,0.124,0.1507,0.124,0.1401,99644,0
+WCT.US,D,20260210,000000,0.16,0.16,0.137,0.139,426003,0
+WCT.US,D,20260211,000000,0.141,0.1819,0.1319,0.1736,5945905,0
+WCT.US,D,20260212,000000,0.1542,0.1557,0.1426,0.1444,927629,0
+WCT.US,D,20260213,000000,0.1444,0.152,0.14,0.141,190856,0
+WCT.US,D,20260217,000000,0.12,0.1499,0.12,0.126,169503,0
+WCT.US,D,20260218,000000,0.1337,0.1499,0.1336,0.1379,308999,0

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

@@ -0,0 +1,162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WENNU.US,D,20250516,000000,10.7,10.81,10.41,10.46,9654968,0
+WENNU.US,D,20250519,000000,10.4,10.5,10.38,10.38,476156,0
+WENNU.US,D,20250520,000000,10.38,10.54,10.34,10.43,1077539,0
+WENNU.US,D,20250521,000000,10.361,10.57,10.31,10.39,506506,0
+WENNU.US,D,20250522,000000,10.4936,10.4936,10.36,10.36,157810,0
+WENNU.US,D,20250523,000000,10.34,10.45,10.32,10.4,1092819,0
+WENNU.US,D,20250527,000000,10.3307,10.5,10.33,10.4,287860,0
+WENNU.US,D,20250528,000000,10.3676,10.4,10.3676,10.37,41048,0
+WENNU.US,D,20250529,000000,10.3859,10.4,10.37,10.39,47369,0
+WENNU.US,D,20250530,000000,10.49,10.49,10.38,10.45,189359,0
+WENNU.US,D,20250602,000000,10.49,10.64,10.4473,10.58,1103382,0
+WENNU.US,D,20250603,000000,10.6,10.74,10.6,10.69,1375062,0
+WENNU.US,D,20250604,000000,10.74,10.74,10.6184,10.64,167177,0
+WENNU.US,D,20250605,000000,10.61,10.7,10.585,10.645,573526,0
+WENNU.US,D,20250606,000000,10.45,10.65,10.45,10.63,214491,0
+WENNU.US,D,20250609,000000,10.45,10.655,10.45,10.65,246171,0
+WENNU.US,D,20250610,000000,10.65,10.6725,10.61,10.61,344752,0
+WENNU.US,D,20250611,000000,10.63,10.73,10.63,10.64,436611,0
+WENNU.US,D,20250612,000000,10.6809,10.77,10.637,10.745,609551,0
+WENNU.US,D,20250613,000000,10.77,10.77,10.7,10.72,294987,0
+WENNU.US,D,20250616,000000,10.72,10.85,10.68,10.72,232649,0
+WENNU.US,D,20250617,000000,10.7,10.89,10.7,10.87,650460,0
+WENNU.US,D,20250618,000000,10.89,10.89,10.75,10.87,216598,0
+WENNU.US,D,20250620,000000,10.9,11.9099,10.8871,10.96,583517,0
+WENNU.US,D,20250623,000000,10.99,11.025,10.7925,10.9,251390,0
+WENNU.US,D,20250624,000000,10.95,10.95,10.86,10.92,77958,0
+WENNU.US,D,20250625,000000,10.841,10.94,10.3,10.6,839750,0
+WENNU.US,D,20250626,000000,10.58,10.69,10.58,10.6,150679,0
+WENNU.US,D,20250627,000000,10.59,10.65,10.5,10.59,240604,0
+WENNU.US,D,20250630,000000,10.4842,10.63,10.435,10.57,37473,0
+WENNU.US,D,20250701,000000,10.495,10.62,10.485,10.55,195611,0
+WENNU.US,D,20250702,000000,10.5103,10.54,10.38,10.5,422710,0
+WENNU.US,D,20250703,000000,10.5338,10.57,10.485,10.51,86504,0
+WENNU.US,D,20250707,000000,10.5,10.65,10.5,10.61,383465,0
+WENNU.US,D,20250708,000000,10.63,10.63,10.535,10.62,213936,0
+WENNU.US,D,20250709,000000,10.63,10.68,10.6,10.68,28651,0
+WENNU.US,D,20250710,000000,10.58,10.74,10.57,10.59,223891,0
+WENNU.US,D,20250711,000000,10.594,10.6315,10.56,10.615,32039,0
+WENNU.US,D,20250714,000000,10.6358,10.64,10.6,10.61,9050,0
+WENNU.US,D,20250715,000000,10.6,10.6724,10.595,10.6,47427,0
+WENNU.US,D,20250716,000000,10.65,10.9467,10.6,10.6514,4264,0
+WENNU.US,D,20250717,000000,10.81,10.81,10.57,10.64,9746,0
+WENNU.US,D,20250718,000000,10.5,10.64,10.5,10.5701,57363,0
+WENNU.US,D,20250721,000000,10.59,10.65,10.51,10.65,130038,0
+WENNU.US,D,20250722,000000,10.425,10.8,10.4145,10.67,33861,0
+WENNU.US,D,20250723,000000,10.6501,10.74,10.62,10.67,19571,0
+WENNU.US,D,20250725,000000,10.55,11.485,10.55,10.65,6531,0
+WENNU.US,D,20250728,000000,10.59,10.7,10.58,10.62,17812,0
+WENNU.US,D,20250729,000000,11.64,11.64,10.55,10.61,7204,0
+WENNU.US,D,20250730,000000,10.55,10.68,10.52,10.67,9825,0
+WENNU.US,D,20250731,000000,10.54,10.72,10.53,10.65,3535,0
+WENNU.US,D,20250801,000000,10.56,10.69,10.51,10.58,25944,0
+WENNU.US,D,20250804,000000,10.59,10.6,10.54,10.58,24313,0
+WENNU.US,D,20250805,000000,10.55,10.62,10.47,10.55,36566,0
+WENNU.US,D,20250806,000000,10.6,10.62,10.53,10.59,13218,0
+WENNU.US,D,20250807,000000,10.62,10.62,10.52,10.592,2188,0
+WENNU.US,D,20250808,000000,10.59,10.87,10.51,10.87,4884,0
+WENNU.US,D,20250811,000000,10.65,10.7575,10.47,10.47,24384,0
+WENNU.US,D,20250812,000000,10.55,10.55,10.46,10.47,2610,0
+WENNU.US,D,20250813,000000,10.52,10.52,10.52,10.52,510,0
+WENNU.US,D,20250814,000000,10.548,10.55,10.45,10.45,6694,0
+WENNU.US,D,20250815,000000,10.5308,10.545,10.45,10.45,100661,0
+WENNU.US,D,20250818,000000,10.4501,10.53,10.42,10.53,4918,0
+WENNU.US,D,20250819,000000,10.5,10.51,10.43,10.5,2324,0
+WENNU.US,D,20250820,000000,10.4429,10.4429,10.3225,10.43,5687,0
+WENNU.US,D,20250821,000000,10.47,10.48,10.37,10.38,34698,0
+WENNU.US,D,20250822,000000,10.3941,10.48,10.3801,10.48,600,0
+WENNU.US,D,20250825,000000,10.48,10.48,10.4,10.465,420,0
+WENNU.US,D,20250826,000000,10.39,10.465,10.38,10.38,718,0
+WENNU.US,D,20250827,000000,10.45,10.45,10.38,10.43,12410,0
+WENNU.US,D,20250828,000000,10.5401,10.5401,10.54,10.54,700,0
+WENNU.US,D,20250829,000000,10.52,10.55,10.52,10.55,1000,0
+WENNU.US,D,20250902,000000,10.55,10.55,10.45,10.45,448,0
+WENNU.US,D,20250903,000000,10.6,10.6,10.43,10.43,10838,0
+WENNU.US,D,20250904,000000,10.49,10.49,10.49,10.49,151,0
+WENNU.US,D,20250905,000000,10.41,10.45,10.4,10.45,8576,0
+WENNU.US,D,20250908,000000,10.45,10.48,10.4,10.45,2909,0
+WENNU.US,D,20250909,000000,10.43,10.56,10.43,10.56,12385,0
+WENNU.US,D,20250910,000000,10.5,10.5,10.43,10.445,6813,0
+WENNU.US,D,20250911,000000,10.4792,10.55,10.425,10.55,9130,0
+WENNU.US,D,20250912,000000,10.48,10.48,10.48,10.48,185,0
+WENNU.US,D,20250915,000000,10.4007,10.4793,10.4,10.41,3777,0
+WENNU.US,D,20250916,000000,10.4,10.52,10.31,10.44,37026,0
+WENNU.US,D,20250917,000000,10.48,10.5,10.4,10.41,880,0
+WENNU.US,D,20250918,000000,10.58,10.58,10.4,10.4,3244,0
+WENNU.US,D,20250919,000000,10.38,10.5001,10.38,10.45,1456,0
+WENNU.US,D,20250922,000000,10.6032,10.6084,10.41,10.41,420,0
+WENNU.US,D,20250923,000000,10.51,10.51,10.41,10.42,1293,0
+WENNU.US,D,20250924,000000,10.42,10.6,10.42,10.6,48565,0
+WENNU.US,D,20250925,000000,10.41,10.41,10.37,10.37,3483,0
+WENNU.US,D,20250926,000000,10.45,10.45,10.37,10.45,6899,0
+WENNU.US,D,20250929,000000,10.4,10.4,10.26,10.4,10654,0
+WENNU.US,D,20250930,000000,10.3701,10.4565,10.37,10.43,4066,0
+WENNU.US,D,20251001,000000,10.43,11,10.37,10.44,4323,0
+WENNU.US,D,20251003,000000,10.37,10.68,10.37,10.68,2795,0
+WENNU.US,D,20251006,000000,10.39,10.5249,10.39,10.45,2338,0
+WENNU.US,D,20251007,000000,10.45,10.5609,10.45,10.55,23534,0
+WENNU.US,D,20251008,000000,10.55,10.55,10.55,10.55,2982,0
+WENNU.US,D,20251009,000000,10.42,10.42,10.42,10.42,101,0
+WENNU.US,D,20251010,000000,10.59,10.59,10.59,10.59,200,0
+WENNU.US,D,20251013,000000,10.49,10.55,10.49,10.55,6156,0
+WENNU.US,D,20251014,000000,10.5499,10.5499,10.5499,10.5499,466,0
+WENNU.US,D,20251015,000000,10.49,10.61,10.49,10.61,1493,0
+WENNU.US,D,20251016,000000,10.4,10.65,10.4,10.65,3416,0
+WENNU.US,D,20251017,000000,10.8,10.8,10.8,10.8,204,0
+WENNU.US,D,20251022,000000,11.236,11.236,10.6516,10.7,1156,0
+WENNU.US,D,20251027,000000,10.62,10.62,10.62,10.62,156,0
+WENNU.US,D,20251028,000000,10.58,10.65,10.58,10.62,2154,0
+WENNU.US,D,20251029,000000,10.61,10.61,10.61,10.61,126,0
+WENNU.US,D,20251030,000000,10.648,10.65,10.51,10.54,3094,0
+WENNU.US,D,20251031,000000,10.5,10.52,10.5,10.5,653,0
+WENNU.US,D,20251103,000000,10.65,10.67,10.65,10.67,1346,0
+WENNU.US,D,20251104,000000,10.67,10.67,10.67,10.67,212,0
+WENNU.US,D,20251106,000000,10.55,10.7,10.55,10.7,255,0
+WENNU.US,D,20251110,000000,10.5501,10.8,10.5501,10.8,2294,0
+WENNU.US,D,20251112,000000,10.55,10.8,10.55,10.8,300,0
+WENNU.US,D,20251114,000000,10.55,11,10.55,11,6082,0
+WENNU.US,D,20251117,000000,10.55,10.84,10.55,10.63,2843,0
+WENNU.US,D,20251118,000000,10.85,10.85,10.5,10.65,5409,0
+WENNU.US,D,20251119,000000,10.45,10.5,10.3,10.42,139653,0
+WENNU.US,D,20251120,000000,10.4798,10.4852,10.37,10.3701,15188,0
+WENNU.US,D,20251121,000000,10.4,10.42,10.3911,10.42,9876,0
+WENNU.US,D,20251124,000000,10.685,10.685,10.2998,10.37,148173,0
+WENNU.US,D,20251125,000000,10.38,10.44,10.345,10.44,3215,0
+WENNU.US,D,20251126,000000,10.3,10.4,10.2808,10.36,339884,0
+WENNU.US,D,20251128,000000,10.44,10.44,10.33,10.38,2857,0
+WENNU.US,D,20251201,000000,10.38,10.44,10.33,10.4,808,0
+WENNU.US,D,20251202,000000,10.33,10.34,10.3,10.32,27655,0
+WENNU.US,D,20251203,000000,10.43,10.43,10.31,10.31,424,0
+WENNU.US,D,20251204,000000,10.312,10.39,10.3,10.31,3936,0
+WENNU.US,D,20251205,000000,10.39,10.39,10.3,10.3,8148,0
+WENNU.US,D,20251208,000000,10.3,10.3,10.3,10.3,25193,0
+WENNU.US,D,20251209,000000,10.28,10.3135,10.27,10.28,94622,0
+WENNU.US,D,20251210,000000,10.28,10.28,10.28,10.28,3356,0
+WENNU.US,D,20251211,000000,10.28,10.2901,10.28,10.2901,441,0
+WENNU.US,D,20251212,000000,10.29,10.29,10.28,10.28,235,0
+WENNU.US,D,20251215,000000,10.28,10.3435,10.28,10.3171,10975,0
+WENNU.US,D,20251217,000000,10.28,10.28,10.28,10.28,776,0
+WENNU.US,D,20251218,000000,10.2954,10.2954,10.28,10.28,3367,0
+WENNU.US,D,20251222,000000,10.26,10.26,10.26,10.26,186,0
+WENNU.US,D,20251223,000000,10.26,10.26,10.26,10.26,142,0
+WENNU.US,D,20251224,000000,10.26,10.26,10.26,10.26,127,0
+WENNU.US,D,20251226,000000,10.26,10.26,10.26,10.26,126,0
+WENNU.US,D,20251229,000000,10.26,10.2775,10.26,10.26,627,0
+WENNU.US,D,20251230,000000,10.26,10.3186,10.26,10.26,1368,0
+WENNU.US,D,20251231,000000,10.26,10.26,10.23,10.23,11122,0
+WENNU.US,D,20260106,000000,10.23,10.23,10.23,10.23,3086,0
+WENNU.US,D,20260108,000000,10.3,10.3,10.3,10.3,131,0
+WENNU.US,D,20260112,000000,10.3,10.3,10.3,10.3,344,0
+WENNU.US,D,20260115,000000,10.3,10.3784,10.3,10.3784,1800,0
+WENNU.US,D,20260116,000000,10.29,10.3091,10.29,10.3091,300,0
+WENNU.US,D,20260120,000000,10.29,10.2901,10.29,10.2901,600,0
+WENNU.US,D,20260121,000000,10.28,10.32,10.28,10.3,5918,0
+WENNU.US,D,20260122,000000,10.29,10.29,10.27,10.27,9646,0
+WENNU.US,D,20260123,000000,10.33,10.3605,10.33,10.33,1937,0
+WENNU.US,D,20260127,000000,10.35,10.35,10.35,10.35,730,0
+WENNU.US,D,20260128,000000,10.35,10.35,10.35,10.35,438,0
+WENNU.US,D,20260130,000000,10.35,10.35,10.35,10.35,4028,0
+WENNU.US,D,20260202,000000,10.37,10.3705,10.37,10.37,5138,0
+WENNU.US,D,20260203,000000,10.35,10.48,10.35,10.48,27047,0
+WENNU.US,D,20260205,000000,10.29,10.395,10.29,10.29,1600,0