Add files using upload-large-folder tool

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

@@ -0,0 +1,1423 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXS.US,D,20200514,000000,23.6611,24.5337,23.6611,24.5337,43871.178192755,0
+SIXS.US,D,20200515,000000,24.8222,24.8222,24.8222,24.8222,56880.989236926,0
+SIXS.US,D,20200518,000000,26.4516,26.4516,26.4516,26.4516,1.0016022052637,0
+SIXS.US,D,20200519,000000,26.3897,26.7671,26.0972,26.0972,22170.464813512,0
+SIXS.US,D,20200520,000000,26.7172,26.7172,26.5734,26.5734,903.44518914786,0
+SIXS.US,D,20200521,000000,26.4686,26.8469,26.4486,26.7572,112913.62140599,0
+SIXS.US,D,20200522,000000,26.5584,26.6473,26.4985,26.6473,54832.712727162,0
+SIXS.US,D,20200526,000000,27.7715,27.7715,27.7276,27.7276,8264.2197956308,0
+SIXS.US,D,20200527,000000,28.7279,29.0963,27.9612,28.9706,9928.8826607791,0
+SIXS.US,D,20200528,000000,28.7978,28.7978,28.2587,28.2587,405.6488931318,0
+SIXS.US,D,20200529,000000,26.8469,28.105,25.5131,28.105,17198.511466583,0
+SIXS.US,D,20200601,000000,28.678,28.678,28.5283,28.5283,5173.275390187,0
+SIXS.US,D,20200602,000000,28.8767,28.9317,28.8767,28.9317,100.16022052637,0
+SIXS.US,D,20200603,000000,30.3604,30.3604,29.7723,29.9521,3197.1142392018,0
+SIXS.US,D,20200604,000000,30.569,30.7358,30.569,30.7358,4955.9277116448,0
+SIXS.US,D,20200605,000000,32.3102,32.3102,32.0297,32.0297,4562.2980449762,0
+SIXS.US,D,20200608,000000,33.117,33.2817,33.077,33.2817,1970.1515377537,0
+SIXS.US,D,20200609,000000,32.1106,32.4101,32.1106,32.1755,1493.3888880482,0
+SIXS.US,D,20200610,000000,31.2659,31.2759,30.605,30.605,8292.2646573782,0
+SIXS.US,D,20200611,000000,27.9362,27.9362,27.9362,27.9362,5.0080110263185,0
+SIXS.US,D,20200612,000000,28.5683,28.7939,28.5683,28.7939,1583.5330865219,0
+SIXS.US,D,20200615,000000,28.3586,29.2252,28.3586,29.1872,1116.786458869,0
+SIXS.US,D,20200616,000000,29.972,29.972,29.8782,29.8782,208.33325869485,0
+SIXS.US,D,20200617,000000,29.8722,29.8722,29.1103,29.1103,2595.1513138383,0
+SIXS.US,D,20200618,000000,29.0864,29.1263,28.7679,28.9067,1781.8503231641,0
+SIXS.US,D,20200619,000000,28.3576,28.3576,28.3576,28.3576,15.024033078956,0
+SIXS.US,D,20200622,000000,28.125,28.4614,28.125,28.4614,542.86839525293,0
+SIXS.US,D,20200623,000000,28.69,28.69,28.69,28.69,93.149005089525,0
+SIXS.US,D,20200624,000000,27.5908,27.5908,27.5908,27.5908,15.024033078956,0
+SIXS.US,D,20200625,000000,27.5119,27.9213,27.5119,27.9193,855.36828329521,0
+SIXS.US,D,20200626,000000,27.5319,27.5319,27.444,27.444,7375.7986395619,0
+SIXS.US,D,20200629,000000,28.4384,28.4684,28.3695,28.3695,3435.4955640545,0
+SIXS.US,D,20200630,000000,28.5583,28.713,28.5583,28.713,349.55916963703,0
+SIXS.US,D,20200701,000000,28.3386,28.3386,28.2497,28.2497,43446.498857723,0
+SIXS.US,D,20200702,000000,28.668,28.668,28.3536,28.3536,1742.7878371588,0
+SIXS.US,D,20200706,000000,28.6382,28.6382,28.4884,28.6092,419.67132400549,0
+SIXS.US,D,20200707,000000,27.9243,27.9243,27.9243,27.9243,21.033646310538,0
+SIXS.US,D,20200708,000000,27.8114,27.9193,27.8114,27.9193,2876.6015335174,0
+SIXS.US,D,20200709,000000,27.3731,27.482,27.3631,27.3631,988.58137659528,0
+SIXS.US,D,20200710,000000,26.8869,27.8933,26.8869,27.8933,5510.8153333609,0
+SIXS.US,D,20200713,000000,27.7944,27.7944,27.7944,27.7944,1.0016022052637,0
+SIXS.US,D,20200714,000000,28.0201,28.0201,28.0201,28.0201,179.2867947422,0
+SIXS.US,D,20200715,000000,28.7579,29.0735,28.7529,29.0735,653.04463783194,0
+SIXS.US,D,20200716,000000,29.0963,29.0963,28.8428,28.8428,854.36668108994,0
+SIXS.US,D,20200717,000000,28.7998,28.7998,28.7998,28.7998,1.0016022052637,0
+SIXS.US,D,20200720,000000,28.678,28.678,28.5852,28.5852,121.19386683691,0
+SIXS.US,D,20200721,000000,29.4439,29.4439,29.31,29.31,220.35248515802,0
+SIXS.US,D,20200722,000000,29.1952,29.1952,29.1752,29.1752,3900.2389872969,0
+SIXS.US,D,20200723,000000,29.361,29.361,29.361,29.361,1.0016022052637,0
+SIXS.US,D,20200724,000000,29.1263,29.1263,29.0225,29.0225,555.88922392136,0
+SIXS.US,D,20200727,000000,26.1201,29.366,26.1201,29.366,2461.9382205382,0
+SIXS.US,D,20200728,000000,29.5038,29.5536,29.322,29.322,1127.8040831269,0
+SIXS.US,D,20200729,000000,29.5836,29.9421,29.5836,29.9421,1290.0636403797,0
+SIXS.US,D,20200730,000000,29.6974,29.8232,29.6974,29.8232,249.39894911066,0
+SIXS.US,D,20200731,000000,29.7973,29.7973,29.7973,29.7973,10.016022052637,0
+SIXS.US,D,20200803,000000,30.1687,30.1687,30.1687,30.1687,1.0016022052637,0
+SIXS.US,D,20200804,000000,30.0119,30.1207,30.0119,30.1207,100.16022052637,0
+SIXS.US,D,20200805,000000,30.579,30.6818,30.549,30.6818,2615.1833579435,0
+SIXS.US,D,20200806,000000,30.4403,30.4403,30.3274,30.3274,100.16022052637,0
+SIXS.US,D,20200807,000000,30.9793,30.9793,30.9793,30.9793,169.27077268957,0
+SIXS.US,D,20200810,000000,31.3099,31.3099,31.3099,31.3099,138.22110432639,0
+SIXS.US,D,20200811,000000,31.7442,31.803,31.212,31.212,752.20325615304,0
+SIXS.US,D,20200812,000000,31.2829,31.2829,31.2829,31.2829,94.150607294788,0
+SIXS.US,D,20200813,000000,31.0013,31.0013,31.0013,31.0013,20.032044105274,0
+SIXS.US,D,20200814,000000,30.8586,31.1171,30.8586,31.0772,1302.0828668428,0
+SIXS.US,D,20200817,000000,31.0073,31.0073,30.9813,30.9813,5124.1968821291,0
+SIXS.US,D,20200818,000000,30.6489,30.6489,30.578,30.578,237.3797226475,0
+SIXS.US,D,20200819,000000,30.4841,30.4841,30.4841,30.4841,121.19386683691,0
+SIXS.US,D,20200820,000000,30.4791,30.4791,30.2745,30.2745,470.75303647394,0
+SIXS.US,D,20200821,000000,29.991,29.991,29.991,29.991,542.86839525293,0
+SIXS.US,D,20200824,000000,30.4851,30.4851,30.4851,30.4851,12.019226463164,0
+SIXS.US,D,20200825,000000,30.3604,30.537,30.3604,30.537,536.85878202135,0
+SIXS.US,D,20200826,000000,30.2505,30.2505,30.2036,30.2036,1809.8951849115,0
+SIXS.US,D,20200827,000000,30.2605,30.2605,30.2366,30.2366,158.25314843167,0
+SIXS.US,D,20200828,000000,30.2106,30.3204,30.1607,30.3204,5679.0845038452,0
+SIXS.US,D,20200831,000000,29.966,29.966,29.8981,29.8981,692.10712383722,0
+SIXS.US,D,20200901,000000,29.976,30.0968,29.976,30.0968,403.64568872127,0
+SIXS.US,D,20200902,000000,30.536,30.536,30.536,30.536,2.0032044105274,0
+SIXS.US,D,20200903,000000,30.2455,30.2455,29.8911,29.8911,346.55436302124,0
+SIXS.US,D,20200904,000000,29.8212,29.8212,29.8212,29.8212,3.0048066157911,0
+SIXS.US,D,20200908,000000,29.1832,29.1832,29.1832,29.1832,1.0016022052637,0
+SIXS.US,D,20200909,000000,29.5496,29.5496,29.5496,29.5496,3.0048066157911,0
+SIXS.US,D,20200910,000000,29.4678,29.4678,29.2162,29.2162,271.43419762646,0
+SIXS.US,D,20200911,000000,29.1892,29.1892,29.1732,29.1732,3394.4298736387,0
+SIXS.US,D,20200914,000000,29.6834,29.6834,29.6834,29.6834,1.0016022052637,0
+SIXS.US,D,20200915,000000,29.8262,29.8362,29.5836,29.5836,2680.2875012857,0
+SIXS.US,D,20200916,000000,29.7363,30.0558,29.7363,29.8582,1015.6246361374,0
+SIXS.US,D,20200917,000000,29.7963,29.7963,29.7933,29.7933,602.96452756875,0
+SIXS.US,D,20200918,000000,29.976,29.976,29.7803,29.7803,716.14557676355,0
+SIXS.US,D,20200921,000000,28.701,28.7809,28.5014,28.7399,1226.962701448,0
+SIXS.US,D,20200922,000000,28.709,28.709,28.709,28.709,1.0016022052637,0
+SIXS.US,D,20200923,000000,28.8298,28.8398,28.0171,28.0171,2570.1112587067,0
+SIXS.US,D,20200924,000000,28.083,28.083,28.083,28.083,85.136187447415,0
+SIXS.US,D,20200925,000000,28.3516,28.3536,28.3516,28.3536,202.32364546327,0
+SIXS.US,D,20200928,000000,29.2042,29.2172,29.1892,29.2172,507.8123180687,0
+SIXS.US,D,20200929,000000,29.1093,29.2291,28.9796,29.1792,587.9404944898,0
+SIXS.US,D,20200930,000000,29.5277,29.5566,29.2591,29.2591,1605.5683350377,0
+SIXS.US,D,20201001,000000,29.5078,29.5357,28.6112,29.5357,2444.9109830487,0
+SIXS.US,D,20201002,000000,29.5726,30.0997,29.5726,30.0997,1497.3952968692,0
+SIXS.US,D,20201005,000000,30.6938,30.7358,30.6938,30.7358,298.47745716858,0
+SIXS.US,D,20201006,000000,30.9134,31.5215,30.7977,30.7977,3601.7615301283,0
+SIXS.US,D,20201007,000000,31.1131,31.1401,31.1131,31.1401,211.33806531064,0
+SIXS.US,D,20201008,000000,31.6243,31.6243,31.6243,31.6243,91.145800678997,0
+SIXS.US,D,20201009,000000,31.818,31.818,31.818,31.818,15.024033078956,0
+SIXS.US,D,20201012,000000,31.9488,32.0906,31.9488,32.0906,4734.5736242815,0
+SIXS.US,D,20201013,000000,31.798,31.798,31.798,31.798,1.0016022052637,0
+SIXS.US,D,20201014,000000,31.7801,31.7801,31.5165,31.5165,676.081488553,0
+SIXS.US,D,20201015,000000,31.9258,31.9258,31.9258,31.9258,64.102541136877,0
+SIXS.US,D,20201016,000000,31.7831,31.7831,31.7831,31.7831,1.0016022052637,0
+SIXS.US,D,20201019,000000,31.7602,31.7901,31.3259,31.3259,1137.8201051796,0
+SIXS.US,D,20201020,000000,31.5315,31.5315,31.5315,31.5315,75.120165394778,0
+SIXS.US,D,20201021,000000,31.6513,31.6513,31.5355,31.5355,1009.6150229058,0
+SIXS.US,D,20201022,000000,31.7312,31.9258,31.7312,31.9258,214.34287192643,0
+SIXS.US,D,20201023,000000,32.0287,32.1176,31.9098,32.1176,1720.752588643,0
+SIXS.US,D,20201026,000000,31.4726,31.4726,31.4726,31.4726,33.052872773702,0
+SIXS.US,D,20201027,000000,31.1691,31.1691,31.1691,31.1691,33.052872773702,0
+SIXS.US,D,20201028,000000,30.584,30.604,30.2815,30.2815,8967.344543726,0
+SIXS.US,D,20201029,000000,30.8586,30.8586,30.8586,30.8586,193.3092256159,0
+SIXS.US,D,20201030,000000,30.4691,30.4691,30.4103,30.4103,1073.7175640427,0
+SIXS.US,D,20201102,000000,31.0133,31.0133,30.9743,30.9743,14962.935344435,0
+SIXS.US,D,20201103,000000,31.6813,31.7711,31.6463,31.7711,3489.5820831388,0
+SIXS.US,D,20201104,000000,31.5814,31.6413,31.218,31.253,1248.9979499638,0
+SIXS.US,D,20201105,000000,31.9098,31.9098,31.9098,31.9098,1.0016022052637,0
+SIXS.US,D,20201106,000000,31.7402,31.7502,31.5964,31.5964,909.45480237945,0
+SIXS.US,D,20201109,000000,33.4744,33.6441,33.1928,33.1928,8852.1602901206,0
+SIXS.US,D,20201110,000000,33.6241,33.8168,33.6241,33.8168,12750.396073007,0
+SIXS.US,D,20201111,000000,34.0026,34.0026,33.8298,33.8298,228.36530280013,0
+SIXS.US,D,20201112,000000,33.5543,33.5543,33.3625,33.3625,1433.2927557324,0
+SIXS.US,D,20201113,000000,33.684,34.1223,33.684,34.1223,287.45983291068,0
+SIXS.US,D,20201116,000000,34.8092,35.0169,34.5995,35.0169,1626.6019813483,0
+SIXS.US,D,20201117,000000,34.6495,35.2415,34.6495,35.2415,2256.6097684591,0
+SIXS.US,D,20201118,000000,35.0588,35.0688,34.339,34.339,7916.6638304043,0
+SIXS.US,D,20201119,000000,34.322,34.322,34.322,34.322,10.016022052637,0
+SIXS.US,D,20201120,000000,34.2811,34.322,34.2811,34.322,32128.393938244,0
+SIXS.US,D,20201123,000000,34.8492,34.952,34.8492,34.952,1043.6694978848,0
+SIXS.US,D,20201124,000000,35.6069,35.6069,35.565,35.565,740.18402968988,0
+SIXS.US,D,20201125,000000,35.572,35.572,35.572,35.572,1.0016022052637,0
+SIXS.US,D,20201127,000000,35.3274,35.563,35.3274,35.563,139.22270653166,0
+SIXS.US,D,20201130,000000,35.0488,35.0488,34.8891,34.8891,343.54955640545,0
+SIXS.US,D,20201201,000000,35.2625,35.2625,35.2625,35.2625,1.0016022052637,0
+SIXS.US,D,20201202,000000,35.3184,35.8565,35.3184,35.8565,101.16182273163,0
+SIXS.US,D,20201203,000000,35.7318,35.7318,35.567,35.567,1479.3664571745,0
+SIXS.US,D,20201204,000000,36.1351,36.3787,36.1351,36.3787,697.11513486354,0
+SIXS.US,D,20201207,000000,36.3447,36.3447,36.251,36.251,1996.1931950906,0
+SIXS.US,D,20201208,000000,36.4755,36.4755,36.4755,36.4755,1.0016022052637,0
+SIXS.US,D,20201209,000000,36.6533,36.6533,36.1651,36.3857,876.40192960574,0
+SIXS.US,D,20201210,000000,36.3547,36.5984,36.3547,36.5984,1421.2735292692,0
+SIXS.US,D,20201211,000000,36.2949,36.3487,36.1012,36.3487,942.50767515315,0
+SIXS.US,D,20201214,000000,36.5534,36.5534,36.2819,36.2819,6927.0808516038,0
+SIXS.US,D,20201215,000000,36.6633,37.0497,36.6633,37.0497,1683.6933070483,0
+SIXS.US,D,20201216,000000,37.0207,37.0966,36.9218,37.0966,15936.492687951,0
+SIXS.US,D,20201217,000000,37.0906,37.3002,37.0407,37.2852,1866.9865106115,0
+SIXS.US,D,20201218,000000,37.48,37.48,37.0247,37.0247,4028.4440695706,0
+SIXS.US,D,20201221,000000,36.8529,37.0626,36.8529,37.0626,3023.8370576911,0
+SIXS.US,D,20201222,000000,36.9418,37.3202,36.9418,37.3052,1513.4209321535,0
+SIXS.US,D,20201223,000000,37.3302,37.5399,37.3302,37.5239,616.98695844244,0
+SIXS.US,D,20201224,000000,37.2702,38.2277,37.2004,38.0651,2079.3261781275,0
+SIXS.US,D,20201228,000000,37.7195,37.7195,37.6996,37.7155,647.03502460035,0
+SIXS.US,D,20201229,000000,36.9608,37.0517,36.9608,37.0517,111.17784478427,0
+SIXS.US,D,20201230,000000,37.5429,37.5429,37.5429,37.5429,5.0080110263185,0
+SIXS.US,D,20201231,000000,37.3202,37.4101,37.1206,37.1206,1275.0396073007,0
+SIXS.US,D,20210104,000000,37.5998,37.5998,37.0127,37.2193,1529.4465674377,0
+SIXS.US,D,20210105,000000,37.7635,38.1398,37.7635,38.1398,2446.9141874592,0
+SIXS.US,D,20210106,000000,39.7823,40.0049,39.7823,40.0049,263.42137998435,0
+SIXS.US,D,20210107,000000,40.4801,40.56,40.3105,40.4721,2508.0119219803,0
+SIXS.US,D,20210108,000000,40.4701,40.4701,39.8422,40.0268,1352.162977106,0
+SIXS.US,D,20210111,000000,39.942,39.9549,39.932,39.9549,5288.4596437924,0
+SIXS.US,D,20210112,000000,40.4402,40.4552,40.4402,40.4552,7580.1254894357,0
+SIXS.US,D,20210113,000000,40.3514,40.3514,40.3514,40.3514,117.18745801585,0
+SIXS.US,D,20210114,000000,41.1571,41.2868,41.1571,41.251,8376.3992426204,0
+SIXS.US,D,20210115,000000,41.4366,41.4366,40.56,40.563,16837.934672688,0
+SIXS.US,D,20210119,000000,40.9294,40.9993,40.9294,40.9993,5385.615057703,0
+SIXS.US,D,20210120,000000,41.1771,41.3447,41.1771,41.3447,7502.0005174252,0
+SIXS.US,D,20210121,000000,41.1571,41.1571,40.9244,40.9244,814.30259287939,0
+SIXS.US,D,20210122,000000,40.7198,41.4326,40.7198,41.4326,4134.6139033286,0
+SIXS.US,D,20210125,000000,42.2533,42.2533,41.187,41.2848,2329.7267294434,0
+SIXS.US,D,20210126,000000,42.1335,42.1335,41.213,41.213,1214.9434749849,0
+SIXS.US,D,20210127,000000,41.1082,41.1082,40.7298,40.7467,3272.2344045965,0
+SIXS.US,D,20210128,000000,40.8097,40.8097,40.601,40.601,1454.3264020429,0
+SIXS.US,D,20210129,000000,41.1581,41.1581,40.0858,40.0858,464.74342324236,0
+SIXS.US,D,20210201,000000,40.3105,40.8775,40.3105,40.8775,3186.0966149439,0
+SIXS.US,D,20210202,000000,41.6273,41.6273,41.0093,41.1321,1521.4337497956,0
+SIXS.US,D,20210203,000000,41.9258,41.9258,40.9893,41.4686,1696.7141357167,0
+SIXS.US,D,20210204,000000,42.2852,42.2852,41.6373,42.0746,3628.8047896704,0
+SIXS.US,D,20210205,000000,42.7345,42.7345,42.2353,42.5578,551.8828151003,0
+SIXS.US,D,20210208,000000,43.6181,43.6181,43.6181,43.6181,10.016022052637,0
+SIXS.US,D,20210209,000000,44.1812,44.1812,43.5871,43.9117,906.44999576365,0
+SIXS.US,D,20210210,000000,43.7719,43.7769,43.7719,43.7769,1165.864966927,0
+SIXS.US,D,20210211,000000,43.662,43.9267,43.6121,43.9267,6821.9126200511,0
+SIXS.US,D,20210212,000000,44.0813,44.0813,43.9057,43.9057,7256.6079771356,0
+SIXS.US,D,20210216,000000,44.0614,44.0614,43.4694,43.4694,2653.2442417436,0
+SIXS.US,D,20210217,000000,43.1638,43.2048,43.1638,43.2048,4098.5562239391,0
+SIXS.US,D,20210218,000000,42.6846,42.8643,42.6846,42.7395,396.63447328443,0
+SIXS.US,D,20210219,000000,43.2437,43.2437,42.8843,42.9961,8959.3317260839,0
+SIXS.US,D,20210222,000000,43.3236,43.3236,43.2767,43.2767,2155.4479457275,0
+SIXS.US,D,20210223,000000,42.8593,43.2187,42.8593,43.2187,5357.5701959556,0
+SIXS.US,D,20210224,000000,43.9516,44.0883,43.9117,44.0883,4038.4600916233,0
+SIXS.US,D,20210225,000000,42.9462,42.9462,42.9462,42.9462,83.132983036888,0
+SIXS.US,D,20210226,000000,42.9342,43.1139,42.7565,42.7565,1215.9450771901,0
+SIXS.US,D,20210301,000000,43.6421,43.694,43.6421,43.694,1004.6070118795,0
+SIXS.US,D,20210302,000000,44.331,44.331,43.2797,43.2797,3753.0034631231,0
+SIXS.US,D,20210303,000000,43.7719,43.8278,43.7719,43.8278,5137.2177107976,0
+SIXS.US,D,20210304,000000,43.1229,43.1229,43.1229,43.1229,111.17784478427,0
+SIXS.US,D,20210305,000000,44.4917,44.4917,43.9666,44.4917,172.27557930536,0
+SIXS.US,D,20210308,000000,45.4691,45.5271,45.4691,45.5271,779.24651569516,0
+SIXS.US,D,20210309,000000,46.2668,46.2668,45.9574,45.9574,10824.315032284,0
+SIXS.US,D,20210310,000000,46.5964,46.765,46.5714,46.7551,1696.7141357167,0
+SIXS.US,D,20210311,000000,47.2443,47.3441,47.2443,47.3431,422.67613062128,0
+SIXS.US,D,20210312,000000,47.454,47.6237,47.3112,47.6197,1884.013748101,0
+SIXS.US,D,20210315,000000,47.3441,47.3641,47.1744,47.3641,901.44198473734,0
+SIXS.US,D,20210316,000000,46.7051,46.8949,46.6673,46.6673,2630.2073910225,0
+SIXS.US,D,20210317,000000,46.5864,46.8589,46.5864,46.8589,5352.5621849292,0
+SIXS.US,D,20210318,000000,47.2243,47.2443,46.3208,46.3208,755.20806276883,0
+SIXS.US,D,20210319,000000,46.4566,46.7131,46.4566,46.5554,1538.4609872851,0
+SIXS.US,D,20210322,000000,46.0372,46.2419,46.0372,46.201,482.77226293711,0
+SIXS.US,D,20210323,000000,44.7004,44.7004,44.7004,44.7004,39.062486005285,0
+SIXS.US,D,20210324,000000,45.3593,45.3593,44.0124,44.0124,2109.3742442854,0
+SIXS.US,D,20210325,000000,43.5821,44.8542,43.5821,44.8542,589.94369890032,0
+SIXS.US,D,20210326,000000,45.6389,45.9194,45.2695,45.9194,312.49988804228,0
+SIXS.US,D,20210329,000000,45.3892,45.3892,45.1137,45.1137,10219.347300306,0
+SIXS.US,D,20210330,000000,45.4691,45.5071,45.4691,45.5071,1834.9352400431,0
+SIXS.US,D,20210331,000000,45.9374,45.9374,45.8934,45.8934,156.24994402114,0
+SIXS.US,D,20210401,000000,46.0872,46.2598,46.0872,46.2598,6394.2284784035,0
+SIXS.US,D,20210405,000000,46.6163,46.7261,46.5964,46.7261,709.1343613267,0
+SIXS.US,D,20210406,000000,46.8439,46.8549,46.5704,46.5704,1892.0265657431,0
+SIXS.US,D,20210407,000000,46.0472,46.0672,45.8126,45.8126,9726.5590153159,0
+SIXS.US,D,20210408,000000,45.7886,45.9873,45.7886,45.9873,6151.8407447297,0
+SIXS.US,D,20210409,000000,45.8575,46.207,45.8575,46.207,4454.1250068077,0
+SIXS.US,D,20210412,000000,46.2768,46.2968,46.2668,46.2798,12731.365631107,0
+SIXS.US,D,20210413,000000,45.9074,45.9344,45.9074,45.9344,635.01579813719,0
+SIXS.US,D,20210414,000000,46.5764,46.5964,46.3357,46.3357,5242.3859423502,0
+SIXS.US,D,20210415,000000,46.3967,46.4755,46.3967,46.4755,2974.7585496332,0
+SIXS.US,D,20210416,000000,46.6163,46.795,46.6163,46.795,1941.1050738011,0
+SIXS.US,D,20210419,000000,46.227,46.3228,46.227,46.3228,162.25955725272,0
+SIXS.US,D,20210420,000000,45.4092,45.569,45.1497,45.3803,9717.5445954685,0
+SIXS.US,D,20210421,000000,45.8974,46.0532,45.8974,46.0532,3107.9716429333,0
+SIXS.US,D,20210422,000000,45.9673,46.2768,45.8974,45.9284,1200.9210441112,0
+SIXS.US,D,20210423,000000,46.4466,46.5864,46.4416,46.5804,3923.2758380179,0
+SIXS.US,D,20210426,000000,46.6763,46.9048,46.5934,46.5934,2238.5809287644,0
+SIXS.US,D,20210427,000000,46.7251,46.7251,46.6014,46.6014,1105.7688346111,0
+SIXS.US,D,20210428,000000,46.5764,46.6951,46.5764,46.6842,2854.5662850016,0
+SIXS.US,D,20210429,000000,46.5464,46.6663,46.5464,46.6663,324.51911450544,0
+SIXS.US,D,20210430,000000,46.3467,46.3867,46.0722,46.0722,745.1920407162,0
+SIXS.US,D,20210503,000000,46.6663,46.9847,46.6663,46.9847,2830.5278320752,0
+SIXS.US,D,20210504,000000,46.5664,46.781,46.5664,46.781,1880.00733928,0
+SIXS.US,D,20210505,000000,47.0347,47.0347,47.0047,47.0147,1197.9162374954,0
+SIXS.US,D,20210506,000000,46.7451,47.2153,46.7451,47.2153,1178.8857955954,0
+SIXS.US,D,20210507,000000,47.6536,47.6536,47.6536,47.6536,16.025635284219,0
+SIXS.US,D,20210510,000000,47.9931,48.2517,47.3781,47.3781,1201.9226463164,0
+SIXS.US,D,20210511,000000,46.6263,46.8519,46.5864,46.8519,4054.4857269075,0
+SIXS.US,D,20210512,000000,46.6812,46.6812,45.7986,45.7986,1894.0297701537,0
+SIXS.US,D,20210513,000000,46.6931,46.9598,46.4865,46.9598,11241.98315188,0
+SIXS.US,D,20210514,000000,47.5239,47.8713,47.424,47.8713,12829.522647223,0
+SIXS.US,D,20210517,000000,47.7734,48.0001,47.7734,48.0001,6947.1128957091,0
+SIXS.US,D,20210518,000000,47.9732,47.9732,47.454,47.454,2009.214023759,0
+SIXS.US,D,20210519,000000,46.765,47.1036,46.765,47.1036,650.03983121615,0
+SIXS.US,D,20210520,000000,47.1046,47.1394,47.0347,47.1394,409.65530195286,0
+SIXS.US,D,20210521,000000,47.414,47.5039,47.414,47.468,3449.5179949282,0
+SIXS.US,D,20210524,000000,47.6267,47.9083,47.6267,47.8334,1623.5971747325,0
+SIXS.US,D,20210525,000000,47.5239,47.7095,47.2423,47.2423,3882.2101476021,0
+SIXS.US,D,20210526,000000,47.7135,48.0629,47.7135,48.0091,1254.0059609902,0
+SIXS.US,D,20210527,000000,48.5212,48.5212,48.4873,48.4873,4699.5175470973,0
+SIXS.US,D,20210528,000000,48.2906,48.2916,48.1808,48.1808,380.60883800021,0
+SIXS.US,D,20210601,000000,48.7209,48.9405,48.7209,48.9267,723.1567922004,0
+SIXS.US,D,20210602,000000,48.5412,48.5412,48.3416,48.3456,4682.4903096078,0
+SIXS.US,D,20210603,000000,48.3016,48.3885,48.3016,48.3885,1602.5635284219,0
+SIXS.US,D,20210604,000000,48.3116,48.4215,48.3116,48.4135,5552.882625982,0
+SIXS.US,D,20210607,000000,48.7609,48.7609,48.7389,48.7389,322.51591009491,0
+SIXS.US,D,20210608,000000,49.0803,49.1293,49.0803,49.1293,1348.1565682849,0
+SIXS.US,D,20210609,000000,49.0454,49.0454,48.686,48.7289,3596.753519102,0
+SIXS.US,D,20210610,000000,48.8607,48.8607,48.3805,48.3805,841.34585242151,0
+SIXS.US,D,20210611,000000,48.6411,48.8607,48.6411,48.8528,1580.5282799061,0
+SIXS.US,D,20210614,000000,48.4714,48.4714,48.2447,48.2447,4568.3076582078,0
+SIXS.US,D,20210615,000000,48.4165,48.4714,48.4165,48.4404,1123.7976743059,0
+SIXS.US,D,20210616,000000,48.3815,48.4714,48.3815,48.4594,1766.8262900852,0
+SIXS.US,D,20210617,000000,47.8434,47.8434,47.7425,47.7425,2898.6367820332,0
+SIXS.US,D,20210618,000000,47.2243,47.2243,46.6054,46.6054,1488.3808770219,0
+SIXS.US,D,20210621,000000,47.6636,47.6736,47.5618,47.5618,4712.5383757657,0
+SIXS.US,D,20210622,000000,47.5648,47.5648,47.5648,47.5648,28.044861747384,0
+SIXS.US,D,20210623,000000,47.5788,47.5937,47.5029,47.5029,2020.2316480169,0
+SIXS.US,D,20210624,000000,47.7734,48.1638,47.7734,48.1638,5966.5443367559,0
+SIXS.US,D,20210625,000000,48.1329,48.5112,48.1329,48.3845,304.48707040017,0
+SIXS.US,D,20210628,000000,47.7085,47.7535,47.5439,47.7335,1744.7910415694,0
+SIXS.US,D,20210629,000000,47.6336,47.6336,47.5339,47.5339,253.40535793172,0
+SIXS.US,D,20210630,000000,47.5139,47.6536,47.5139,47.6536,1054.6871221427,0
+SIXS.US,D,20210701,000000,47.9232,47.9712,47.9232,47.9712,4350.9599796655,0
+SIXS.US,D,20210702,000000,47.5389,47.5598,47.5389,47.5598,233.37331382644,0
+SIXS.US,D,20210706,000000,46.5864,46.8,46.5864,46.8,1017.6278405479,0
+SIXS.US,D,20210707,000000,46.4765,46.6931,46.4765,46.6931,1127.8040831269,0
+SIXS.US,D,20210708,000000,46.2369,46.4166,46.1611,46.1611,1482.3712637903,0
+SIXS.US,D,20210709,000000,47.446,47.446,47.446,47.446,24.038452926329,0
+SIXS.US,D,20210712,000000,47.4989,47.6836,47.4989,47.6836,1252.0027565796,0
+SIXS.US,D,20210713,000000,46.9548,46.9548,46.781,46.781,2769.4300975541,0
+SIXS.US,D,20210714,000000,46.2768,46.9248,46.2768,46.4785,1059.695133169,0
+SIXS.US,D,20210715,000000,46.3567,46.4156,46.3567,46.4156,984.57496777422,0
+SIXS.US,D,20210716,000000,46.1471,46.1471,45.8535,45.8535,208.33325869485,0
+SIXS.US,D,20210719,000000,46.2868,46.2868,45.0898,45.1517,3432.4907574387,0
+SIXS.US,D,20210720,000000,46.5464,46.5564,46.2598,46.2598,716.14557676355,0
+SIXS.US,D,20210721,000000,46.7441,46.7441,46.7441,46.7441,4.0064088210548,0
+SIXS.US,D,20210722,000000,46.2658,46.2658,46.0712,46.0712,2945.7120856806,0
+SIXS.US,D,20210723,000000,46.3767,46.5494,46.3547,46.5494,360.57679389493,0
+SIXS.US,D,20210726,000000,46.6763,46.7551,46.6763,46.7551,265.42458439488,0
+SIXS.US,D,20210727,000000,46.4166,46.4935,46.4166,46.4935,495.79309160553,0
+SIXS.US,D,20210728,000000,46.8359,46.8359,46.8359,46.8359,82.131380831624,0
+SIXS.US,D,20210729,000000,47.6976,47.6976,47.473,47.473,1472.3552417376,0
+SIXS.US,D,20210730,000000,47.7135,47.7135,47.2043,47.2193,1000.6006030584,0
+SIXS.US,D,20210802,000000,47.8334,47.8334,47.1934,47.1934,170.27237489483,0
+SIXS.US,D,20210803,000000,47.6436,47.7345,47.6436,47.7345,1423.2767336797,0
+SIXS.US,D,20210804,000000,47.1644,47.1644,46.8509,46.8509,12428.881765118,0
+SIXS.US,D,20210805,000000,47.3641,47.3641,47.2852,47.2852,2580.1272807593,0
+SIXS.US,D,20210806,000000,48.0031,48.0031,47.7155,47.7155,3252.2023604913,0
+SIXS.US,D,20210809,000000,47.2742,47.5638,47.2742,47.3431,1482.3712637903,0
+SIXS.US,D,20210810,000000,47.7575,47.7734,47.7575,47.7665,794.27054877412,0
+SIXS.US,D,20210811,000000,47.8633,48.0729,47.7335,48.0709,2695.3115343646,0
+SIXS.US,D,20210812,000000,48.0679,48.0679,48.0679,48.0679,81.12977862636,0
+SIXS.US,D,20210813,000000,47.8434,47.8434,47.7535,47.7535,2664.2618660015,0
+SIXS.US,D,20210816,000000,47.7435,47.7435,47.6806,47.6806,2407.851701454,0
+SIXS.US,D,20210817,000000,46.9388,47.0546,46.9388,47.0546,761.21767600042,0
+SIXS.US,D,20210818,000000,47.2842,47.3441,46.785,46.785,912.45960899524,0
+SIXS.US,D,20210819,000000,46.3967,46.4016,46.3967,46.4016,323.51751230018,0
+SIXS.US,D,20210820,000000,47.1544,47.1544,47.1354,47.1354,1683.6933070483,0
+SIXS.US,D,20210823,000000,47.3541,47.411,47.3541,47.411,2133.4126972117,0
+SIXS.US,D,20210824,000000,47.6836,47.7435,47.6806,47.6806,2343.7491603171,0
+SIXS.US,D,20210825,000000,47.7715,47.7715,47.7715,47.7715,531.85077099503,0
+SIXS.US,D,20210826,000000,47.3302,47.3302,47.3302,47.3302,8.0128176421097,0
+SIXS.US,D,20210827,000000,47.6836,48.6211,47.6836,48.5242,8503.6027226889,0
+SIXS.US,D,20210830,000000,49.0704,49.0704,48.3246,48.3246,1353.1645793113,0
+SIXS.US,D,20210831,000000,48.2617,48.3516,48.2617,48.3446,1708.7333621799,0
+SIXS.US,D,20210901,000000,48.3815,48.7509,48.3815,48.669,1679.6868982272,0
+SIXS.US,D,20210902,000000,48.652,48.652,48.652,48.652,535.85717981608,0
+SIXS.US,D,20210903,000000,48.3216,48.3915,48.3216,48.3266,1019.6310449585,0
+SIXS.US,D,20210907,000000,47.8164,47.8164,47.8164,47.8164,50.080110263185,0
+SIXS.US,D,20210908,000000,47.6336,47.6436,47.4899,47.4899,1552.4834181587,0
+SIXS.US,D,20210909,000000,47.8034,47.8034,47.5499,47.5499,951.52209500052,0
+SIXS.US,D,20210910,000000,48.3216,48.3216,46.9048,46.9178,651.04143342141,0
+SIXS.US,D,20210913,000000,47.0746,47.1844,47.0646,47.1684,944.51087956368,0
+SIXS.US,D,20210914,000000,48.0829,48.0829,46.6193,46.6193,676.081488553,0
+SIXS.US,D,20210915,000000,46.9847,47.0237,46.9847,47.0237,1347.1549660797,0
+SIXS.US,D,20210916,000000,47.1844,47.2443,47.1714,47.1714,601.96292536349,0
+SIXS.US,D,20210917,000000,48.0629,48.0629,46.9947,47.1904,1987.1787752432,0
+SIXS.US,D,20210920,000000,46.1271,46.3947,46.1271,46.3947,121.19386683691,0
+SIXS.US,D,20210921,000000,46.6263,46.6663,46.4666,46.4666,1486.3776726113,0
+SIXS.US,D,20210922,000000,47.2243,47.2243,47.0546,47.0546,276.44220865278,0
+SIXS.US,D,20210923,000000,47.8633,47.9832,47.2343,47.6866,1673.6772849957,0
+SIXS.US,D,20210924,000000,47.7645,47.7645,47.7645,47.7645,32.051270568439,0
+SIXS.US,D,20210927,000000,47.7435,48.701,47.7435,48.4235,5275.4388151239,0
+SIXS.US,D,20210928,000000,48.0629,48.2617,47.9432,47.9432,1441.3055733745,0
+SIXS.US,D,20210929,000000,48.3715,48.3715,48.2607,48.2607,783.25292451622,0
+SIXS.US,D,20210930,000000,49.1502,49.1502,47.2842,47.3072,1012.6198295216,0
+SIXS.US,D,20211001,000000,47.9732,48.2617,47.9732,48.2437,789.2625377478,0
+SIXS.US,D,20211004,000000,48.0729,48.2307,48.0729,48.2307,249.39894911066,0
+SIXS.US,D,20211005,000000,48.6201,48.6201,48.4744,48.4744,1303.0844690481,0
+SIXS.US,D,20211006,000000,48.8807,48.8807,47.7734,48.2577,1622.5955725272,0
+SIXS.US,D,20211007,000000,49.1782,49.1782,48.9097,48.9097,278.44541306331,0
+SIXS.US,D,20211008,000000,48.67,48.67,48.67,48.67,45.072099236867,0
+SIXS.US,D,20211011,000000,48.3615,48.3615,48.3615,48.3615,98.157016115843,0
+SIXS.US,D,20211012,000000,48.6111,48.701,48.5672,48.5672,757.21126717936,0
+SIXS.US,D,20211013,000000,49.5596,49.5596,48.4714,48.5811,2443.9093808434,0
+SIXS.US,D,20211014,000000,49.1203,49.1203,49.0843,49.0843,425.68093723708,0
+SIXS.US,D,20211015,000000,49.5097,49.5097,49.0304,49.0304,1553.485020364,0
+SIXS.US,D,20211018,000000,49.2701,49.33,49.1003,49.1832,3992.3863901811,0
+SIXS.US,D,20211019,000000,49.2401,49.2401,49.1063,49.1063,144.23071755797,0
+SIXS.US,D,20211020,000000,49.5396,49.5396,49.4477,49.4477,1355.1677837218,0
+SIXS.US,D,20211021,000000,49.5097,49.6894,49.4997,49.6894,814.30259287939,0
+SIXS.US,D,20211022,000000,49.6894,49.7493,49.6894,49.7443,1083.7335860953,0
+SIXS.US,D,20211025,000000,50.1137,50.1137,50.1137,50.1137,761.21767600042,0
+SIXS.US,D,20211026,000000,49.6055,49.6055,49.6055,49.6055,88.140994063206,0
+SIXS.US,D,20211027,000000,48.9705,48.9705,48.4574,48.4574,1330.1277285902,0
+SIXS.US,D,20211028,000000,48.691,49.1512,48.691,49.1512,333.53353435281,0
+SIXS.US,D,20211029,000000,49.1473,49.1473,49.1473,49.1473,473.75784308973,0
+SIXS.US,D,20211101,000000,49.889,50.2326,49.889,50.2326,577.92447243716,0
+SIXS.US,D,20211102,000000,50.2485,50.2585,50.2186,50.2306,727.16320102145,0
+SIXS.US,D,20211103,000000,51.1661,51.4616,51.1661,51.4616,699.11833927407,0
+SIXS.US,D,20211104,000000,51.2828,51.2828,51.2828,51.2828,9.0144198473734,0
+SIXS.US,D,20211105,000000,52.2992,52.2992,52.2992,52.2992,90.144198473734,0
+SIXS.US,D,20211108,000000,52.3991,52.3991,52.2752,52.2752,427.6841416476,0
+SIXS.US,D,20211109,000000,52.2363,52.2363,52.2363,52.2363,48.076905852658,0
+SIXS.US,D,20211110,000000,52.2942,52.2942,51.9188,51.9188,2800.4797659173,0
+SIXS.US,D,20211111,000000,52.424,52.424,52.3312,52.3312,258.41336895804,0
+SIXS.US,D,20211112,000000,52.434,52.449,52.3561,52.3561,808.29297964781,0
+SIXS.US,D,20211115,000000,52.3042,52.424,52.3042,52.3631,2304.6866743118,0
+SIXS.US,D,20211116,000000,52.468,52.468,52.468,52.468,23.036850721065,0
+SIXS.US,D,20211117,000000,51.8649,52.0516,51.8349,52.0516,1144.8313206164,0
+SIXS.US,D,20211118,000000,51.9847,51.9847,51.9668,51.9817,448.71778795814,0
+SIXS.US,D,20211119,000000,51.815,51.9048,51.6153,51.6153,1294.0700492007,0
+SIXS.US,D,20211122,000000,52.1764,52.1764,52.1764,52.1764,97.15541391058,0
+SIXS.US,D,20211123,000000,52.1145,52.2393,51.9847,52.2393,1315.1036955112,0
+SIXS.US,D,20211124,000000,51.9678,51.9678,51.9678,51.9678,13.020828668428,0
+SIXS.US,D,20211126,000000,50.2076,50.2076,50.2076,50.2076,55.088121289504,0
+SIXS.US,D,20211129,000000,50.1387,50.7168,50.1387,50.1637,615.98535623718,0
+SIXS.US,D,20211130,000000,49.0404,49.1203,49.0404,49.1203,246.39414249487,0
+SIXS.US,D,20211201,000000,50.2984,50.2984,48.4903,48.4903,3010.8162290227,0
+SIXS.US,D,20211202,000000,49.2301,49.919,48.7709,49.6634,5367.5862180082,0
+SIXS.US,D,20211203,000000,49.9689,49.9689,49.1203,49.2921,1718.7493842325,0
+SIXS.US,D,20211206,000000,50.2685,50.2685,50.1936,50.1936,4991.9853910343,0
+SIXS.US,D,20211207,000000,50.557,50.9164,50.557,50.6399,3044.8707040017,0
+SIXS.US,D,20211208,000000,50.8165,50.8165,50.7616,50.7616,397.63607548969,0
+SIXS.US,D,20211209,000000,50.4182,50.4182,50.1716,50.1716,540.8651908424,0
+SIXS.US,D,20211210,000000,50.1487,50.2785,50.1487,50.2715,709.1343613267,0
+SIXS.US,D,20211213,000000,49.8342,49.889,49.5596,49.6425,1126.8024809217,0
+SIXS.US,D,20211214,000000,49.6894,49.6994,49.5047,49.5047,2219.5504868644,0
+SIXS.US,D,20211215,000000,50.2505,50.2505,50.2505,50.2505,40.064088210548,0
+SIXS.US,D,20211216,000000,49.6794,49.9489,49.6694,49.876,29970.942788106,0
+SIXS.US,D,20211217,000000,49.8491,49.8491,49.5696,49.6555,2961.7377209648,0
+SIXS.US,D,20211220,000000,48.4614,49.0933,48.4614,49.0933,413.66171077391,0
+SIXS.US,D,20211221,000000,50.0188,50.1627,50.0188,50.1627,9918.8666387265,0
+SIXS.US,D,20211222,000000,50.548,50.7168,50.4482,50.7068,2845.5518651542,0
+SIXS.US,D,20211223,000000,50.9394,50.9394,50.9394,50.9394,185.29640797379,0
+SIXS.US,D,20211227,000000,51.4056,51.6153,51.4056,51.6153,445.71298134235,0
+SIXS.US,D,20211228,000000,51.3857,51.7151,51.3857,51.4436,1089.7431993269,0
+SIXS.US,D,20211229,000000,51.4556,51.765,51.4556,51.7551,2157.451150138,0
+SIXS.US,D,20211230,000000,51.825,51.825,51.7411,51.7411,155.24834181587,0
+SIXS.US,D,20211231,000000,51.6253,51.8349,51.5255,51.797,2350.7603757539,0
+SIXS.US,D,20220103,000000,52.3441,52.3441,51.775,51.9248,4738.5800331026,0
+SIXS.US,D,20220104,000000,52.3541,52.4939,52.3541,52.3671,810.29618405834,0
+SIXS.US,D,20220105,000000,52.474,52.5189,51.2319,51.2319,2167.4671721907,0
+SIXS.US,D,20220106,000000,51.0862,51.5854,51.0762,51.5105,3558.692635302,0
+SIXS.US,D,20220107,000000,51.0962,51.2958,51.0632,51.0632,951.52209500052,0
+SIXS.US,D,20220110,000000,50.582,50.8595,50.582,50.8595,1101.7624257901,0
+SIXS.US,D,20220111,000000,50.7368,50.9663,50.7158,50.9454,750.20005174252,0
+SIXS.US,D,20220112,000000,51.6951,51.6951,50.8185,50.8185,1464.3424240955,0
+SIXS.US,D,20220113,000000,51.0762,51.5155,50.8785,50.8785,3067.9075547227,0
+SIXS.US,D,20220114,000000,50.6768,50.7866,50.3683,50.7756,2223.5568956854,0
+SIXS.US,D,20220118,000000,50.1637,50.1637,49.5466,49.5466,2081.329382538,0
+SIXS.US,D,20220119,000000,48.7609,48.7609,48.7609,48.7609,430.68894826339,0
+SIXS.US,D,20220120,000000,49.1922,49.2701,47.5837,47.6496,7347.7537778146,0
+SIXS.US,D,20220121,000000,47.454,48.4065,47.454,47.474,854.36668108994,0
+SIXS.US,D,20220124,000000,47.2842,48.681,47.2842,48.681,3767.0258939968,0
+SIXS.US,D,20220125,000000,47.414,48.4364,47.1344,48.053,3759.0130763547,0
+SIXS.US,D,20220126,000000,48.3615,48.3615,46.8849,47.5379,1552.4834181587,0
+SIXS.US,D,20220127,000000,48.0729,48.0729,46.6253,46.6253,629.00618490561,0
+SIXS.US,D,20220128,000000,46.216,47.0217,46.1661,47.0217,1240.9851323217,0
+SIXS.US,D,20220131,000000,47.0447,47.9431,47.0347,47.9431,404.64729092654,0
+SIXS.US,D,20220201,000000,47.8933,48.4125,47.8933,48.3901,2258.6129728697,0
+SIXS.US,D,20220202,000000,48.1739,48.1739,48.1739,48.1739,78.124972010569,0
+SIXS.US,D,20220203,000000,47.6499,47.6499,47.6499,47.6499,17.027237489483,0
+SIXS.US,D,20220204,000000,46.9648,47.7235,46.9348,47.4934,4111.5770526075,0
+SIXS.US,D,20220207,000000,47.5638,47.6137,47.5045,47.5045,2678.2842968752,0
+SIXS.US,D,20220208,000000,48.2177,48.4824,48.1928,48.4824,575.92126802663,0
+SIXS.US,D,20220209,000000,48.652,48.7419,48.5222,48.5483,3521.6333537072,0
+SIXS.US,D,20220210,000000,47.9191,47.9191,47.9191,47.9191,367.58800933178,0
+SIXS.US,D,20220211,000000,48.3226,48.3226,47.7834,48.1604,2509.0135241856,0
+SIXS.US,D,20220214,000000,48.0829,48.1528,47.9588,47.9588,507.8123180687,0
+SIXS.US,D,20220215,000000,48.7619,48.8018,48.6621,48.6621,2985.7761738911,0
+SIXS.US,D,20220216,000000,48.662,48.8817,48.662,48.7764,1445.3119821955,0
+SIXS.US,D,20220217,000000,48.2826,48.3925,48.1382,48.1382,1880.00733928,0
+SIXS.US,D,20220218,000000,48.1628,48.1628,48.0031,48.0338,3076.9219745701,0
+SIXS.US,D,20220222,000000,49.0214,49.0214,47.6473,47.6473,384.61524682126,0
+SIXS.US,D,20220223,000000,47.6137,47.6237,46.775,46.7909,4124.5978812759,0
+SIXS.US,D,20220224,000000,46.4056,47.4018,46.4056,47.4018,2583.1320873751,0
+SIXS.US,D,20220225,000000,48.3026,48.3825,48.1528,48.3825,4267.8269966287,0
+SIXS.US,D,20220228,000000,47.8034,48.3195,47.8034,48.3195,437.70016370024,0
+SIXS.US,D,20220301,000000,47.7135,47.7135,47.3752,47.487,2044.2701009432,0
+SIXS.US,D,20220302,000000,47.9632,48.9117,47.9632,48.8039,1804.8871738852,0
+SIXS.US,D,20220303,000000,48.4025,48.702,48.4025,48.702,860.37629432152,0
+SIXS.US,D,20220304,000000,47.9332,48.0956,47.8733,48.0956,13170.067397013,0
+SIXS.US,D,20220307,000000,47.5683,47.5683,47.2024,47.2024,551.8828151003,0
+SIXS.US,D,20220308,000000,46.8449,47.7334,46.8449,46.9496,600.96132315822,0
+SIXS.US,D,20220309,000000,47.8234,47.9133,47.5439,47.5841,2549.0776123961,0
+SIXS.US,D,20220310,000000,47.0946,47.6144,47.0946,47.6144,16184.890034856,0
+SIXS.US,D,20220311,000000,47.474,47.474,47.246,47.246,4003.404014439,0
+SIXS.US,D,20220314,000000,47.5638,47.5638,47.1444,47.2043,4291.865449555,0
+SIXS.US,D,20220315,000000,47.464,47.6053,47.424,47.6053,1749.7990525957,0
+SIXS.US,D,20220316,000000,48.2227,48.5622,48.1329,48.4724,4550.278818513,0
+SIXS.US,D,20220317,000000,48.7219,48.9277,48.7219,48.9277,707.13115691618,0
+SIXS.US,D,20220318,000000,48.9637,48.9637,48.9637,48.9637,126.20187786323,0
+SIXS.US,D,20220321,000000,48.5721,48.5721,48.5106,48.5106,431.69055046866,0
+SIXS.US,D,20220322,000000,48.5522,48.6043,48.5522,48.6043,322.51591009491,0
+SIXS.US,D,20220323,000000,48.2813,48.2813,47.6708,47.6708,1615.5843570904,0
+SIXS.US,D,20220324,000000,47.8398,47.8398,47.8398,47.8398,58.092927905295,0
+SIXS.US,D,20220325,000000,48.1484,48.1484,48.1484,48.1484,3.0048066157911,0
+SIXS.US,D,20220328,000000,47.9632,47.9632,47.8513,47.9481,2400.8404860171,0
+SIXS.US,D,20220329,000000,48.7619,48.9978,48.7619,48.9978,11689.699337633,0
+SIXS.US,D,20220330,000000,48.692,48.692,48.1304,48.1304,1026.6422603953,0
+SIXS.US,D,20220331,000000,48.0829,48.0829,47.5935,47.5935,6450.3182018983,0
+SIXS.US,D,20220401,000000,49.2112,49.2112,48.0829,48.0829,402.64408651601,0
+SIXS.US,D,20220404,000000,49.0813,49.0813,47.7601,47.7601,210.33646310538,0
+SIXS.US,D,20220405,000000,47.5439,47.5439,46.9709,46.9709,3126.000482628,0
+SIXS.US,D,20220406,000000,46.6054,46.6187,46.6054,46.6187,261.41817557383,0
+SIXS.US,D,20220407,000000,46.2958,46.5738,46.2958,46.5738,1677.6836938167,0
+SIXS.US,D,20220408,000000,46.5355,46.9648,46.5355,46.5753,3097.9556208806,0
+SIXS.US,D,20220411,000000,46.2958,46.3332,46.2958,46.3332,168.2691704843,0
+SIXS.US,D,20220412,000000,46.9447,46.9447,46.4834,46.4834,1658.6532519167,0
+SIXS.US,D,20220413,000000,46.9136,46.9912,46.9047,46.9912,1593.5491085746,0
+SIXS.US,D,20220414,000000,46.6453,46.6527,46.6453,46.6527,211.33806531064,0
+SIXS.US,D,20220418,000000,46.2752,46.2752,46.2752,46.2752,37.059281594757,0
+SIXS.US,D,20220419,000000,47.2288,47.2288,47.2288,47.2288,46.073701442131,0
+SIXS.US,D,20220420,000000,47.7535,47.7535,47.561,47.561,2055.2877252011,0
+SIXS.US,D,20220421,000000,47.6436,47.6436,46.9735,46.9735,1766.8262900852,0
+SIXS.US,D,20220422,000000,45.9763,45.9885,45.9763,45.9885,369.59121374231,0
+SIXS.US,D,20220426,000000,45.0878,45.1278,44.7874,44.7874,1133.8136963585,0
+SIXS.US,D,20220427,000000,44.7184,44.7184,44.3889,44.4436,585.93729007927,0
+SIXS.US,D,20220428,000000,45.3273,45.3273,44.329,45.1011,4345.9519686392,0
+SIXS.US,D,20220429,000000,44.8281,44.8281,44.0652,44.0652,2564.5354128654,0
+SIXS.US,D,20220502,000000,44.2987,44.2987,43.5848,44.2074,834.1499410062,0
+SIXS.US,D,20220503,000000,44.6184,44.6583,44.6161,44.6161,1769.4393106338,0
+SIXS.US,D,20220504,000000,44.3697,45.4953,44.3438,45.4953,1602.20877024,0
+SIXS.US,D,20220505,000000,44.179,44.189,43.9493,44.1748,1289.7780600432,0
+SIXS.US,D,20220506,000000,44.0392,44.0392,43.7538,43.7538,295.407242013,0
+SIXS.US,D,20220509,000000,43.3262,43.3262,43.3262,43.3262,6.0082828884,0
+SIXS.US,D,20220510,000000,43.1504,43.1504,42.9752,42.9752,174.2402037636,0
+SIXS.US,D,20220511,000000,43.5399,43.5399,42.3757,42.3757,747.0298391244,0
+SIXS.US,D,20220512,000000,42.9346,42.9346,42.9346,42.9346,2.0027609628,0
+SIXS.US,D,20220513,000000,43.44,43.7383,43.44,43.7383,228.3147497592,0
+SIXS.US,D,20220516,000000,43.9393,43.9393,43.59,43.59,123.1697992122,0
+SIXS.US,D,20220517,000000,44.2889,44.538,44.2889,44.538,1176.622065645,0
+SIXS.US,D,20220518,000000,43.0599,43.0599,43.0599,43.0599,8.0110438512,0
+SIXS.US,D,20220519,000000,42.771,42.886,42.771,42.886,152.2098331728,0
+SIXS.US,D,20220520,000000,42.7431,42.7431,42.7431,42.7431,7.0096633698,0
+SIXS.US,D,20220523,000000,43.2103,43.36,43.0707,43.0707,481.6640115534,0
+SIXS.US,D,20220524,000000,42.4115,42.7967,42.4115,42.7967,7504.3453276116,0
+SIXS.US,D,20220525,000000,43.7101,43.7101,43.7101,43.7101,2.0027609628,0
+SIXS.US,D,20220526,000000,44.3787,44.4686,44.3477,44.3477,1396.925771553,0
+SIXS.US,D,20220527,000000,44.9419,44.9419,44.9419,44.9419,117.1615163238,0
+SIXS.US,D,20220531,000000,44.5284,44.5284,44.4723,44.4723,227.3133692778,0
+SIXS.US,D,20220601,000000,43.8195,44.2672,43.8195,44.2672,403.5563340042,0
+SIXS.US,D,20220602,000000,44.8081,44.8081,44.8081,44.8081,14.0193267396,0
+SIXS.US,D,20220603,000000,44.4456,44.4456,44.4307,44.4307,565.779971991,0
+SIXS.US,D,20220606,000000,45.2775,45.2775,44.6384,44.6476,263.3630666082,0
+SIXS.US,D,20220607,000000,44.5785,44.9953,44.5785,44.9953,3076.2408388608,0
+SIXS.US,D,20220608,000000,44.7382,44.7382,44.2332,44.2332,2115.9169571982,0
+SIXS.US,D,20220609,000000,43.4885,43.4885,43.4885,43.4885,36.0496973304,0
+SIXS.US,D,20220610,000000,42.751,42.761,42.6702,42.6702,2526.4829545722,0
+SIXS.US,D,20220613,000000,41.2231,41.2531,40.8504,40.8504,4340.984386869,0
+SIXS.US,D,20220614,000000,40.9134,40.9205,40.9134,40.9205,210.289901094,0
+SIXS.US,D,20220615,000000,41.2964,41.2964,41.2964,41.2964,12.0165657768,0
+SIXS.US,D,20220616,000000,39.835,39.845,39.7852,39.7852,746.028458643,0
+SIXS.US,D,20220617,000000,40.3143,40.3443,40.2045,40.2827,5499.5816038488,0
+SIXS.US,D,20220621,000000,40.5976,40.5976,40.5976,40.5976,2.0027609628,0
+SIXS.US,D,20220622,000000,40.6938,40.8236,40.6739,40.6938,605.835191247,0
+SIXS.US,D,20220623,000000,41.2431,41.3729,40.8836,41.3278,1759.4255058198,0
+SIXS.US,D,20220624,000000,42.2517,42.2517,42.1763,42.1763,258.3561642012,0
+SIXS.US,D,20220627,000000,42.751,42.8208,42.4714,42.4882,549.7578842886,0
+SIXS.US,D,20220628,000000,41.8539,41.8539,41.8539,41.8539,123.1697992122,0
+SIXS.US,D,20220629,000000,41.5115,41.5869,41.5115,41.5869,127.1753211378,0
+SIXS.US,D,20220630,000000,41.2431,41.6126,41.2431,41.4049,4433.1113911578,0
+SIXS.US,D,20220701,000000,42.1074,42.1074,42.1074,42.1074,1.0013804814,0
+SIXS.US,D,20220705,000000,41.3409,42.0766,41.3409,42.0766,294.4058615316,0
+SIXS.US,D,20220706,000000,41.6725,41.7623,41.6711,41.7524,813.1209508968,0
+SIXS.US,D,20220707,000000,42.1418,42.1718,42.0388,42.0388,885.2203455576,0
+SIXS.US,D,20220708,000000,42.4015,42.4015,41.8398,41.8398,647.8931714658,0
+SIXS.US,D,20220711,000000,42.4015,42.4015,41.4137,41.4137,462.6377824068,0
+SIXS.US,D,20220712,000000,41.0234,41.9521,41.0234,41.5916,1132.5613244634,0
+SIXS.US,D,20220713,000000,41.5127,41.5597,41.5127,41.5597,3628.0014841122,0
+SIXS.US,D,20220714,000000,41.0653,41.0653,41.0653,41.0653,5.006902407,0
+SIXS.US,D,20220715,000000,41.7124,41.7124,41.7115,41.7115,2818.886055141,0
+SIXS.US,D,20220718,000000,42.2516,42.2517,41.6641,41.6641,300.41414442,0
+SIXS.US,D,20220719,000000,42.4015,42.8434,42.4015,42.8434,252.3478813128,0
+SIXS.US,D,20220720,000000,42.9695,43.0949,42.751,43.0949,15688.628002094,0
+SIXS.US,D,20220721,000000,43.0845,43.0845,43.0845,43.0845,25.034512035,0
+SIXS.US,D,20220722,000000,43.1205,43.1704,42.6112,42.8571,2022.788572428,0
+SIXS.US,D,20220725,000000,43.136,43.136,43.136,43.136,42.0579802188,0
+SIXS.US,D,20220726,000000,42.9807,42.9807,42.8913,42.9255,3104.27949234,0
+SIXS.US,D,20220727,000000,42.8808,43.5442,42.8708,43.5442,443.6115532602,0
+SIXS.US,D,20220728,000000,43.9492,43.9492,43.9094,43.9094,593.8186254702,0
+SIXS.US,D,20220729,000000,43.9493,44.0185,43.9493,44.0185,20494.252932332,0
+SIXS.US,D,20220801,000000,43.8794,44.1084,43.8794,44.1084,636.8779861704,0
+SIXS.US,D,20220802,000000,43.8894,43.9194,43.6029,43.6029,2021.7871919466,0
+SIXS.US,D,20220803,000000,43.9061,43.9061,43.9061,43.9061,170.234681838,0
+SIXS.US,D,20220804,000000,43.7696,43.8195,43.7616,43.7616,1454.0044589928,0
+SIXS.US,D,20220805,000000,43.5599,43.8195,43.5099,43.8146,1078.4867784678,0
+SIXS.US,D,20220808,000000,43.9194,43.9194,43.9099,43.9099,3612.9807768912,0
+SIXS.US,D,20220809,000000,43.5098,43.5098,43.3002,43.3751,17720.428998854,0
+SIXS.US,D,20220810,000000,44.2489,44.2489,44.1391,44.1443,348.4804075272,0
+SIXS.US,D,20220811,000000,44.4057,44.4686,44.327,44.327,1896.6146317716,0
+SIXS.US,D,20220812,000000,45.0276,45.0276,45.0276,45.0276,59.0814484026,0
+SIXS.US,D,20220815,000000,44.8581,45.1566,44.7582,45.1566,2520.4746716838,0
+SIXS.US,D,20220816,000000,45.5827,45.5827,45.5827,45.5827,36.0496973304,0
+SIXS.US,D,20220817,000000,44.938,45.0174,44.928,45.0174,1071.477115098,0
+SIXS.US,D,20220818,000000,45.1676,45.2875,45.1077,45.229,795.0961022316,0
+SIXS.US,D,20220819,000000,44.8042,44.8042,44.8042,44.8042,13.0179462582,0
+SIXS.US,D,20220822,000000,44.5505,44.5505,43.7596,43.8531,1127.5544220564,0
+SIXS.US,D,20220823,000000,43.6988,43.6988,43.6988,43.6988,62.0855898468,0
+SIXS.US,D,20220824,000000,43.7196,43.7496,43.6653,43.6653,2422.3393845066,0
+SIXS.US,D,20220825,000000,44.3776,44.4647,44.3776,44.4647,184.2540085776,0
+SIXS.US,D,20220826,000000,43.7596,43.8415,43.47,43.4852,2333.216521662,0
+SIXS.US,D,20220829,000000,43.0828,43.0828,43.0828,43.0828,52.0717850328,0
+SIXS.US,D,20220830,000000,42.7209,42.7209,42.4594,42.4594,109.1504724726,0
+SIXS.US,D,20220831,000000,41.9421,41.992,41.8323,41.8443,1642.263989496,0
+SIXS.US,D,20220901,000000,41.5427,41.6533,41.5327,41.6533,975.3445888836,0
+SIXS.US,D,20220902,000000,42.042,42.042,41.2432,41.2432,11810.281397632,0
+SIXS.US,D,20220906,000000,40.7088,40.7637,40.6139,40.6229,3303.5542081386,0
+SIXS.US,D,20220907,000000,40.7238,41.1265,40.7238,41.1265,884.2189650762,0
+SIXS.US,D,20220908,000000,40.9435,40.9507,40.9435,40.9507,201.2774767614,0
+SIXS.US,D,20220909,000000,41.628,41.628,41.628,41.628,31.0427949234,0
+SIXS.US,D,20220912,000000,42.0114,42.0114,41.9948,41.9948,152.2098331728,0
+SIXS.US,D,20220913,000000,42.0114,42.0114,40.5398,40.5398,7.0096633698,0
+SIXS.US,D,20220914,000000,40.4851,40.4851,40.4851,40.4851,81.1118189934,0
+SIXS.US,D,20220915,000000,40.5241,40.5241,40.3391,40.3391,617.8517570238,0
+SIXS.US,D,20220916,000000,40.7537,40.7537,39.83,40.1645,2372.2703604366,0
+SIXS.US,D,20220919,000000,40.513,40.513,40.513,40.513,111.1532334354,0
+SIXS.US,D,20220920,000000,40.0347,40.0547,39.97,39.97,895.2341503716,0
+SIXS.US,D,20220921,000000,39.6005,39.6005,39.6005,39.6005,3.0041414442,0
+SIXS.US,D,20220922,000000,39.1659,39.1659,39.159,39.159,530.731655142,0
+SIXS.US,D,20220923,000000,38.1274,38.4469,38.1274,38.4432,1322.8236159294,0
+SIXS.US,D,20220926,000000,38.1773,38.1773,38.001,38.001,164.2263989496,0
+SIXS.US,D,20220927,000000,37.8307,37.8307,37.8307,37.8307,149.2056917286,0
+SIXS.US,D,20220928,000000,38.5167,38.6921,38.377,38.6921,2869.9564596924,0
+SIXS.US,D,20220929,000000,37.8282,37.8282,37.8282,37.8282,1.0013804814,0
+SIXS.US,D,20220930,000000,37.5888,37.5888,37.5888,37.5888,1.0013804814,0
+SIXS.US,D,20221003,000000,38.2708,38.2708,38.2708,38.2708,40.055219256,0
+SIXS.US,D,20221004,000000,39.4855,39.4855,39.3956,39.484,1687.326111159,0
+SIXS.US,D,20221005,000000,38.8064,39.1659,38.7328,39.1015,1378.9009228878,0
+SIXS.US,D,20221006,000000,38.9059,38.9063,38.8608,38.8608,360.496973304,0
+SIXS.US,D,20221007,000000,38.417,38.417,38.1489,38.1489,630.869703282,0
+SIXS.US,D,20221010,000000,38.5367,38.5563,38.4691,38.4691,5306.3151709386,0
+SIXS.US,D,20221011,000000,38.6916,38.6916,38.6916,38.6916,3.0041414442,0
+SIXS.US,D,20221012,000000,38.7181,38.7181,38.7181,38.7181,16.0220877024,0
+SIXS.US,D,20221013,000000,39.6202,39.6202,39.6202,39.6202,162.2236379868,0
+SIXS.US,D,20221014,000000,39.096,39.116,38.892,38.892,1727.381330415,0
+SIXS.US,D,20221017,000000,39.6871,39.6871,39.6871,39.6871,611.8434741354,0
+SIXS.US,D,20221018,000000,40.0148,40.0148,39.9546,39.9546,174.2402037636,0
+SIXS.US,D,20221019,000000,39.2819,39.2819,39.2819,39.2819,7.0096633698,0
+SIXS.US,D,20221020,000000,38.6225,38.6225,38.6225,38.6225,12.0165657768,0
+SIXS.US,D,20221021,000000,39.4056,39.4195,39.4056,39.4195,261.3603056454,0
+SIXS.US,D,20221024,000000,39.7751,39.7869,39.7751,39.7869,205.282998687,0
+SIXS.US,D,20221025,000000,40.62,40.62,40.3243,40.62,523.7219917722,0
+SIXS.US,D,20221026,000000,40.7215,40.7215,40.7215,40.7215,6.0082828884,0
+SIXS.US,D,20221027,000000,40.8105,40.8105,40.8105,40.8105,4.0055219256,0
+SIXS.US,D,20221028,000000,41.5127,41.8041,41.5127,41.8041,2869.9564596924,0
+SIXS.US,D,20221031,000000,41.8123,41.8123,41.6011,41.6011,1899.6187732158,0
+SIXS.US,D,20221101,000000,41.5726,41.634,41.5726,41.634,485.669533479,0
+SIXS.US,D,20221102,000000,41.3529,41.8223,40.7737,40.7804,1738.3965157104,0
+SIXS.US,D,20221103,000000,40.2345,40.2944,40.1046,40.2873,1775.4475935222,0
+SIXS.US,D,20221104,000000,41.1787,41.1787,41.1787,41.1787,4.0055219256,0
+SIXS.US,D,20221107,000000,41.6676,41.6676,41.6676,41.6676,184.2540085776,0
+SIXS.US,D,20221108,000000,42.0719,42.0719,41.6859,41.6859,354.4886904156,0
+SIXS.US,D,20221109,000000,40.9067,40.9067,40.9067,40.9067,20.027609628,0
+SIXS.US,D,20221110,000000,41.7124,43.0806,41.7124,43.0806,689.9511516846,0
+SIXS.US,D,20221111,000000,43.2117,43.2117,43.2117,43.2117,2.0027609628,0
+SIXS.US,D,20221114,000000,42.8087,42.8087,42.8087,42.8087,3.0041414442,0
+SIXS.US,D,20221115,000000,43.3317,43.3317,43.3317,43.3317,6.0082828884,0
+SIXS.US,D,20221116,000000,42.9152,42.9152,42.9152,42.9152,44.0607411816,0
+SIXS.US,D,20221117,000000,42.5912,42.9209,42.5896,42.9209,627.8655618378,0
+SIXS.US,D,20221118,000000,43.1619,43.1619,43.1619,43.1619,21.0289901094,0
+SIXS.US,D,20221121,000000,43.1005,43.2601,43.1005,43.2601,236.3257936104,0
+SIXS.US,D,20221122,000000,43.6293,43.6293,43.6293,43.6293,12.0165657768,0
+SIXS.US,D,20221123,000000,43.613,43.613,43.613,43.613,74.1021556236,0
+SIXS.US,D,20221125,000000,43.9593,43.9593,43.8163,43.8163,1365.8829766296,0
+SIXS.US,D,20221128,000000,43.2567,43.2567,43.2567,43.2567,78.1076775492,0
+SIXS.US,D,20221129,000000,43.4201,43.47,43.4201,43.4631,431.5949874834,0
+SIXS.US,D,20221130,000000,44.2281,44.2281,44.2281,44.2281,63,0
+SIXS.US,D,20221201,000000,43.82,43.9998,43.82,43.9998,774,0
+SIXS.US,D,20221202,000000,44.2154,44.2154,44.2154,44.2154,55,0
+SIXS.US,D,20221205,000000,43.3364,43.3364,43.3364,43.3364,48,0
+SIXS.US,D,20221206,000000,43.175,43.175,43.175,43.175,97,0
+SIXS.US,D,20221207,000000,43.2201,43.23,43.0744,43.0744,425,0
+SIXS.US,D,20221208,000000,43.1312,43.1312,43.1312,43.1312,85,0
+SIXS.US,D,20221209,000000,42.7064,42.7064,42.7064,42.7064,151,0
+SIXS.US,D,20221212,000000,42.515,42.9371,42.515,42.9371,6250,0
+SIXS.US,D,20221213,000000,43.4087,43.4087,43.0507,43.0507,581,0
+SIXS.US,D,20221214,000000,42.8743,42.8743,42.8743,42.8743,170,0
+SIXS.US,D,20221215,000000,41.9283,41.9283,41.9283,41.9283,30,0
+SIXS.US,D,20221216,000000,41.52,41.6664,41.49,41.6664,377,0
+SIXS.US,D,20221219,000000,41.79,41.8499,41.6643,41.6643,982,0
+SIXS.US,D,20221220,000000,41.44,41.44,41.4042,41.4042,677,0
+SIXS.US,D,20221221,000000,42.16,42.18,42.07,42.1177,2746,0
+SIXS.US,D,20221222,000000,41.6487,41.8041,41.6487,41.8041,406,0
+SIXS.US,D,20221223,000000,41.9,42.1222,41.9,42.1222,6047,0
+SIXS.US,D,20221227,000000,42.0101,42.0101,41.88,41.9585,2603,0
+SIXS.US,D,20221228,000000,41.872,41.872,41.3304,41.3304,223,0
+SIXS.US,D,20221229,000000,41.9326,41.9326,41.9326,41.9326,276,0
+SIXS.US,D,20221230,000000,41.7357,41.7357,41.7357,41.7357,279,0
+SIXS.US,D,20230103,000000,41.83,41.83,41.58,41.8174,4634,0
+SIXS.US,D,20230104,000000,42.2913,42.2913,42.2913,42.2913,3,0
+SIXS.US,D,20230105,000000,41.9295,41.9295,41.9295,41.9295,132,0
+SIXS.US,D,20230106,000000,42.8938,42.8938,42.8938,42.8938,3,0
+SIXS.US,D,20230109,000000,42.75,42.75,42.5868,42.5868,214,0
+SIXS.US,D,20230110,000000,43.0897,43.0897,43.0897,43.0897,7,0
+SIXS.US,D,20230111,000000,43.4702,43.4702,43.4702,43.4702,3,0
+SIXS.US,D,20230112,000000,43.9491,43.9491,43.9491,43.9491,3,0
+SIXS.US,D,20230113,000000,44.1864,44.1864,44.1864,44.1864,24,0
+SIXS.US,D,20230117,000000,43.935,43.9951,43.935,43.9951,177,0
+SIXS.US,D,20230118,000000,44.47,44.47,43.3593,43.3593,557,0
+SIXS.US,D,20230119,000000,43.79,43.79,43.09,43.0994,1376,0
+SIXS.US,D,20230120,000000,43.7112,43.7112,43.7112,43.7112,99,0
+SIXS.US,D,20230123,000000,44.1799,44.1799,44.0597,44.0597,314,0
+SIXS.US,D,20230124,000000,44.61,44.61,43.67,44.1063,2919,0
+SIXS.US,D,20230125,000000,43.675,44.1843,43.675,44.1843,1725,0
+SIXS.US,D,20230126,000000,44.2415,44.2415,44.2415,44.2415,731,0
+SIXS.US,D,20230127,000000,44.344,44.3972,44.33,44.3972,1143,0
+SIXS.US,D,20230130,000000,44.3,44.35,44.0248,44.0248,2235,0
+SIXS.US,D,20230131,000000,44.565,44.9921,44.565,44.9921,2963,0
+SIXS.US,D,20230201,000000,45.12,45.6862,45.09,45.6862,3153,0
+SIXS.US,D,20230202,000000,46.61,46.64,46.5297,46.5981,2225,0
+SIXS.US,D,20230203,000000,47.12,47.12,46.64,46.6942,2022,0
+SIXS.US,D,20230206,000000,46.29,46.29,45.9749,45.9749,791,0
+SIXS.US,D,20230207,000000,45.6,46.1,45.56,46.0974,2261,0
+SIXS.US,D,20230208,000000,46.9,46.9,45.4333,45.4333,8026,0
+SIXS.US,D,20230209,000000,44.8388,44.8388,44.8388,44.8388,202,0
+SIXS.US,D,20230210,000000,44.94,45.19,44.94,45.1414,498,0
+SIXS.US,D,20230213,000000,45.37,45.52,45.37,45.5077,2012,0
+SIXS.US,D,20230214,000000,46.41,46.41,45.09,45.3593,3937,0
+SIXS.US,D,20230215,000000,45.73,45.73,45.61,45.61,320,0
+SIXS.US,D,20230216,000000,46.11,46.11,45.35,45.4019,1384,0
+SIXS.US,D,20230217,000000,45.62,45.9,45.62,45.83,359,0
+SIXS.US,D,20230221,000000,44.75,44.75,44.75,44.75,162,0
+SIXS.US,D,20230222,000000,45.05,45.1099,44.8684,44.8684,722,0
+SIXS.US,D,20230223,000000,44.66,44.71,44.648,44.71,1583,0
+SIXS.US,D,20230224,000000,44.43,44.52,44.43,44.52,214,0
+SIXS.US,D,20230227,000000,45.04,45.07,44.7,44.7376,8175,0
+SIXS.US,D,20230228,000000,45.38,45.38,44.99,44.99,319,0
+SIXS.US,D,20230301,000000,45.42,45.42,45.05,45.05,308,0
+SIXS.US,D,20230302,000000,44.8886,45,44.8886,45,412,0
+SIXS.US,D,20230303,000000,45.08,45.54,44.93,45.4771,6572,0
+SIXS.US,D,20230306,000000,44.68,44.68,44.3782,44.3782,1471,0
+SIXS.US,D,20230307,000000,43.9,43.9,43.8759,43.8759,1149,0
+SIXS.US,D,20230308,000000,43.6801,44.0137,43.6801,44.0137,266,0
+SIXS.US,D,20230309,000000,43.72,43.76,43.1985,43.1985,3210,0
+SIXS.US,D,20230310,000000,42.2899,42.3225,42.2899,42.3225,248,0
+SIXS.US,D,20230313,000000,43.2,43.2,41.2814,41.2814,3080,0
+SIXS.US,D,20230314,000000,42.62,42.62,41.9325,41.9325,301,0
+SIXS.US,D,20230315,000000,40.79,41.39,40.7531,41.214,2350,0
+SIXS.US,D,20230316,000000,41.9223,41.9223,41.9223,41.9223,370,0
+SIXS.US,D,20230317,000000,40.97,40.97,40.6661,40.6661,388,0
+SIXS.US,D,20230320,000000,41.67,41.79,41.311,41.311,1701,0
+SIXS.US,D,20230321,000000,41.94,41.94,41.8042,41.8042,290,0
+SIXS.US,D,20230322,000000,41.89,41.96,40.8945,40.8945,2315,0
+SIXS.US,D,20230323,000000,40.32,40.45,40.32,40.4429,244,0
+SIXS.US,D,20230324,000000,40.48,40.96,40.48,40.8772,1964,0
+SIXS.US,D,20230327,000000,41.54,41.54,41.11,41.2483,3071,0
+SIXS.US,D,20230328,000000,41.4,41.4,41.1823,41.1823,270,0
+SIXS.US,D,20230329,000000,41.19,41.26,41.19,41.2532,842,0
+SIXS.US,D,20230330,000000,41.94,41.94,41.1218,41.1218,1318,0
+SIXS.US,D,20230331,000000,41.81,41.81,41.7047,41.7047,219,0
+SIXS.US,D,20230403,000000,41.792,41.792,41.792,41.792,27,0
+SIXS.US,D,20230404,000000,41.0405,41.0405,41.0405,41.0405,39,0
+SIXS.US,D,20230405,000000,41.0182,41.0182,41.0182,41.0182,2,0
+SIXS.US,D,20230406,000000,41.08,41.29,41.0726,41.0726,4085,0
+SIXS.US,D,20230410,000000,40.65,41.4237,40.65,41.4237,2018,0
+SIXS.US,D,20230411,000000,41.7597,41.7597,41.7597,41.7597,165,0
+SIXS.US,D,20230412,000000,41.6,41.64,41.5723,41.5723,3103,0
+SIXS.US,D,20230413,000000,41.51,41.99,41.49,41.9834,1662,0
+SIXS.US,D,20230414,000000,41.62,41.62,41.582,41.582,1316,0
+SIXS.US,D,20230417,000000,41.64,42.12,41.64,41.98,6907,0
+SIXS.US,D,20230418,000000,41.42,41.5168,41.42,41.5168,434,0
+SIXS.US,D,20230419,000000,41.51,41.79,41.51,41.7766,1309,0
+SIXS.US,D,20230420,000000,41.37,41.6208,41.37,41.6208,4828,0
+SIXS.US,D,20230421,000000,41.4604,41.5839,41.4604,41.5839,322,0
+SIXS.US,D,20230424,000000,41.53,41.53,41.33,41.37,902,0
+SIXS.US,D,20230425,000000,40.9599,40.9599,40.5997,40.5997,144,0
+SIXS.US,D,20230426,000000,40.3,40.3,39.988,39.988,183,0
+SIXS.US,D,20230427,000000,40.4348,40.4348,40.4348,40.4348,56,0
+SIXS.US,D,20230428,000000,40.64,40.64,40.439,40.439,155,0
+SIXS.US,D,20230501,000000,40.484,40.484,40.484,40.484,84,0
+SIXS.US,D,20230502,000000,39.6536,39.6536,39.6536,39.6536,124,0
+SIXS.US,D,20230503,000000,39.5391,39.5391,39.5391,39.5391,2,0
+SIXS.US,D,20230504,000000,39.19,39.2598,39.19,39.2598,429,0
+SIXS.US,D,20230505,000000,39.9476,39.9476,39.9476,39.9476,37,0
+SIXS.US,D,20230508,000000,39.6902,39.6902,39.6902,39.6902,34,0
+SIXS.US,D,20230509,000000,39.34,39.38,39.34,39.3744,584,0
+SIXS.US,D,20230510,000000,39.5311,39.5311,39.5311,39.5311,4,0
+SIXS.US,D,20230511,000000,39.2694,39.2694,39.2694,39.2694,12,0
+SIXS.US,D,20230512,000000,39.1501,39.238,39.1,39.238,4152,0
+SIXS.US,D,20230515,000000,39.7097,39.7097,39.7097,39.7097,24,0
+SIXS.US,D,20230516,000000,39.5,39.62,39.5,39.6036,431,0
+SIXS.US,D,20230517,000000,40.07,40.13,40,40.1232,701,0
+SIXS.US,D,20230518,000000,40.1,40.215,40.02,40.215,1868,0
+SIXS.US,D,20230519,000000,40.108,40.108,40.108,40.108,50,0
+SIXS.US,D,20230522,000000,40.2399,40.36,40.2399,40.3102,407,0
+SIXS.US,D,20230523,000000,40.92,40.92,40.56,40.5741,1840,0
+SIXS.US,D,20230524,000000,40.1493,40.1493,40.1493,40.1493,104,0
+SIXS.US,D,20230525,000000,39.59,39.9338,39.59,39.9338,1274,0
+SIXS.US,D,20230526,000000,40.2496,40.2496,40.2496,40.2496,1,0
+SIXS.US,D,20230530,000000,40.11,40.11,39.9693,39.9693,355,0
+SIXS.US,D,20230531,000000,39.47,39.47,39.4179,39.4179,149,0
+SIXS.US,D,20230601,000000,39.72,39.72,39.626,39.626,9222,0
+SIXS.US,D,20230602,000000,40.73,41.2175,40.73,41.2175,163,0
+SIXS.US,D,20230605,000000,40.5199,40.5199,40.4164,40.4164,109,0
+SIXS.US,D,20230606,000000,41.53,41.5594,41.53,41.5594,361,0
+SIXS.US,D,20230607,000000,42.6803,42.6803,42.6803,42.6803,79,0
+SIXS.US,D,20230608,000000,42.25,42.3943,42.25,42.3943,3722,0
+SIXS.US,D,20230609,000000,41.9406,41.9406,41.9406,41.9406,6,0
+SIXS.US,D,20230612,000000,41.9485,41.9485,41.9485,41.9485,3,0
+SIXS.US,D,20230613,000000,42.4299,42.4299,42.2817,42.2817,377,0
+SIXS.US,D,20230614,000000,42.37,42.43,41.7258,41.7258,956,0
+SIXS.US,D,20230615,000000,42.067,42.067,42.067,42.067,1,0
+SIXS.US,D,20230616,000000,41.9538,41.9538,41.9538,41.9538,26,0
+SIXS.US,D,20230620,000000,41.88,41.88,41.8175,41.8175,4097,0
+SIXS.US,D,20230621,000000,41.92,41.92,41.879,41.879,2286,0
+SIXS.US,D,20230622,000000,41.55,41.55,41.526,41.526,203,0
+SIXS.US,D,20230623,000000,41.235,41.235,40.8607,40.8607,459,0
+SIXS.US,D,20230626,000000,41.05,41.2,41.0161,41.0161,3029,0
+SIXS.US,D,20230627,000000,41.425,41.4262,41.425,41.4262,121,0
+SIXS.US,D,20230628,000000,41.22,41.3637,41.22,41.3637,437,0
+SIXS.US,D,20230629,000000,41.93,41.9815,41.83,41.9815,312,0
+SIXS.US,D,20230630,000000,42.0499,42.0499,41.928,41.928,360,0
+SIXS.US,D,20230703,000000,42.275,42.275,42.15,42.228,1952,0
+SIXS.US,D,20230705,000000,41.78,41.78,41.7029,41.7029,582,0
+SIXS.US,D,20230706,000000,41.1676,41.1676,41.1676,41.1676,43,0
+SIXS.US,D,20230707,000000,41.4289,41.4289,41.4289,41.4289,2,0
+SIXS.US,D,20230710,000000,41.81,41.81,41.666,41.666,2872,0
+SIXS.US,D,20230711,000000,41.9403,41.9403,41.9403,41.9403,69,0
+SIXS.US,D,20230712,000000,42.4262,42.4262,42.4262,42.4262,19,0
+SIXS.US,D,20230713,000000,42.7256,42.7256,42.7256,42.7256,1,0
+SIXS.US,D,20230714,000000,42.4519,42.4519,42.4519,42.4519,1,0
+SIXS.US,D,20230717,000000,42.89,42.89,42.7455,42.7455,310,0
+SIXS.US,D,20230718,000000,43.32,43.384,43.18,43.384,82978,0
+SIXS.US,D,20230719,000000,43.9387,43.9387,43.9387,43.9387,106,0
+SIXS.US,D,20230720,000000,43.55,43.7385,43.48,43.7385,3336,0
+SIXS.US,D,20230721,000000,43.5243,43.5243,43.5243,43.5243,1,0
+SIXS.US,D,20230724,000000,43.84,44.0031,43.84,44.0031,1515,0
+SIXS.US,D,20230725,000000,44.15,44.16,43.9502,43.9502,549,0
+SIXS.US,D,20230726,000000,44.38,44.45,44.35,44.4365,2056,0
+SIXS.US,D,20230727,000000,44.51,44.52,44.1251,44.1251,2119,0
+SIXS.US,D,20230728,000000,44.3395,44.3395,44.3395,44.3395,89,0
+SIXS.US,D,20230731,000000,44.64,44.65,44.6244,44.6244,941,0
+SIXS.US,D,20230801,000000,44.3988,44.578,44.3988,44.578,588,0
+SIXS.US,D,20230802,000000,44.31,44.33,44.23,44.2803,1112,0
+SIXS.US,D,20230803,000000,44.1,44.25,44.1,44.2405,1082,0
+SIXS.US,D,20230804,000000,44.74,44.74,44.6535,44.6535,4470,0
+SIXS.US,D,20230807,000000,45.065,45.1179,45.065,45.1179,131,0
+SIXS.US,D,20230808,000000,44.53,44.7653,44.53,44.7653,879,0
+SIXS.US,D,20230809,000000,44.52,44.75,44.52,44.6339,2840,0
+SIXS.US,D,20230810,000000,44.31,44.31,44.1337,44.1337,2449,0
+SIXS.US,D,20230811,000000,44.25,44.25,44.2103,44.2103,3345,0
+SIXS.US,D,20230814,000000,43.91,43.98,43.91,43.9658,3792,0
+SIXS.US,D,20230815,000000,43.59,43.66,43.59,43.6526,1014,0
+SIXS.US,D,20230816,000000,43.79,43.79,43.2636,43.2636,435,0
+SIXS.US,D,20230817,000000,44.21,44.21,42.9951,42.9951,127,0
+SIXS.US,D,20230818,000000,43.22,43.27,43.2159,43.2159,2543,0
+SIXS.US,D,20230821,000000,43.12,43.12,42.96,42.981,1521,0
+SIXS.US,D,20230822,000000,42.805,42.8464,42.805,42.8464,256,0
+SIXS.US,D,20230823,000000,42.9836,42.9836,42.9836,42.9836,2,0
+SIXS.US,D,20230824,000000,43.0786,43.0786,42.7852,42.7852,792,0
+SIXS.US,D,20230825,000000,42.83,42.95,42.83,42.9435,1002,0
+SIXS.US,D,20230828,000000,43.24,43.24,43.0113,43.0113,2699,0
+SIXS.US,D,20230829,000000,43.22,43.3313,43.22,43.3313,3179,0
+SIXS.US,D,20230830,000000,43.57,43.57,43.4347,43.4347,1157,0
+SIXS.US,D,20230831,000000,43.32,43.32,43.26,43.28,469,0
+SIXS.US,D,20230901,000000,44.46,44.46,43.8833,43.8833,1850,0
+SIXS.US,D,20230905,000000,42.695,42.76,42.6109,42.6109,2595,0
+SIXS.US,D,20230906,000000,42.63,42.71,42.63,42.7022,3798,0
+SIXS.US,D,20230907,000000,42.69,42.7,42.62,42.6263,2032,0
+SIXS.US,D,20230908,000000,42.75,42.75,42.6113,42.6113,622,0
+SIXS.US,D,20230911,000000,42.91,42.94,42.8183,42.8183,3132,0
+SIXS.US,D,20230912,000000,42.93,43,42.86,42.8697,5310,0
+SIXS.US,D,20230913,000000,42.79,42.8,42.75,42.7563,1918,0
+SIXS.US,D,20230914,000000,43.44,43.44,43.44,43.44,503,0
+SIXS.US,D,20230915,000000,42.87,42.98,42.87,42.9736,1199,0
+SIXS.US,D,20230918,000000,43.09,43.1,42.88,42.8975,14891,0
+SIXS.US,D,20230919,000000,42.98,42.98,42.8332,42.8332,247,0
+SIXS.US,D,20230920,000000,42.6224,42.6224,42.6224,42.6224,1,0
+SIXS.US,D,20230921,000000,42.59,42.65,42.5862,42.5862,1722,0
+SIXS.US,D,20230922,000000,42.49,42.52,42.4007,42.4007,1101,0
+SIXS.US,D,20230925,000000,42.35,42.65,42.35,42.6411,834,0
+SIXS.US,D,20230926,000000,42.42,42.43,42.1546,42.1546,2415,0
+SIXS.US,D,20230927,000000,42.72,42.72,42.5322,42.5322,188,0
+SIXS.US,D,20230928,000000,42.93,43.18,42.93,43.048,3241,0
+SIXS.US,D,20230929,000000,42.84,42.87,42.5759,42.5759,5740,0
+SIXS.US,D,20231002,000000,42.27,42.27,42,42.0675,1111,0
+SIXS.US,D,20231003,000000,41.55,41.6141,41.55,41.6141,2278,0
+SIXS.US,D,20231004,000000,41.34,41.65,41.34,41.6482,2881,0
+SIXS.US,D,20231005,000000,41.66,41.76,41.66,41.7536,400,0
+SIXS.US,D,20231006,000000,42.17,42.17,41.8966,41.8966,368,0
+SIXS.US,D,20231009,000000,42.05,42.51,42.05,42.3602,3075,0
+SIXS.US,D,20231010,000000,42.72,42.72,42.5289,42.5289,412,0
+SIXS.US,D,20231011,000000,42.5927,42.5927,42.5927,42.5927,7,0
+SIXS.US,D,20231012,000000,41.77,41.91,41.77,41.8572,1223,0
+SIXS.US,D,20231013,000000,41.67,41.67,41.5564,41.5564,131,0
+SIXS.US,D,20231016,000000,42.15,42.2,42.14,42.1448,1151,0
+SIXS.US,D,20231017,000000,42.51,42.7,42.5099,42.5501,364,0
+SIXS.US,D,20231018,000000,42.295,42.34,42.0992,42.0992,647,0
+SIXS.US,D,20231019,000000,41.41,41.4689,41.41,41.4689,5016,0
+SIXS.US,D,20231020,000000,41.5,41.5,41.1568,41.1568,2569,0
+SIXS.US,D,20231023,000000,41.25,41.25,40.7303,40.7303,2093,0
+SIXS.US,D,20231024,000000,40.87,41.23,40.87,41.23,473,0
+SIXS.US,D,20231025,000000,41.03,41.29,41.03,41.17,1238,0
+SIXS.US,D,20231026,000000,41.4,41.43,41.17,41.17,1117,0
+SIXS.US,D,20231027,000000,41.13,41.13,40.79,40.81,1119,0
+SIXS.US,D,20231030,000000,41.16,41.16,41.16,41.16,207,0
+SIXS.US,D,20231031,000000,41.469,41.469,41.42,41.45,894,0
+SIXS.US,D,20231101,000000,41.61,41.74,41.6,41.73,1015,0
+SIXS.US,D,20231102,000000,42.195,42.42,42.195,42.42,455,0
+SIXS.US,D,20231103,000000,43,43.02,42.98,42.98,674,0
+SIXS.US,D,20231106,000000,42.98,42.98,42.56,42.63,40396,0
+SIXS.US,D,20231107,000000,42.28,42.28,42.17,42.1971,2187,0
+SIXS.US,D,20231108,000000,41.78,41.7803,41.78,41.7803,133,0
+SIXS.US,D,20231109,000000,41.491,41.505,41.4836,41.4836,222,0
+SIXS.US,D,20231110,000000,41.8076,41.8076,41.8076,41.8076,21,0
+SIXS.US,D,20231113,000000,41.93,41.94,41.88,41.9213,3010,0
+SIXS.US,D,20231114,000000,43.39,43.39,43.3789,43.3789,292,0
+SIXS.US,D,20231115,000000,43.66,43.66,43.385,43.42,2500,0
+SIXS.US,D,20231116,000000,42.8591,42.8591,42.8591,42.8591,80,0
+SIXS.US,D,20231117,000000,43.37,43.37,43.3,43.3048,1357,0
+SIXS.US,D,20231120,000000,43.465,43.52,43.461,43.461,1197,0
+SIXS.US,D,20231121,000000,43.9,43.9,43.2146,43.2146,2482,0
+SIXS.US,D,20231122,000000,43.71,43.71,43.34,43.4336,3346,0
+SIXS.US,D,20231124,000000,43.729,43.729,43.729,43.729,134,0
+SIXS.US,D,20231127,000000,43.45,43.54,43.41,43.51,5933,0
+SIXS.US,D,20231128,000000,43.1484,43.1484,43.13,43.13,502,0
+SIXS.US,D,20231129,000000,43.76,43.76,43.0358,43.0358,13686,0
+SIXS.US,D,20231130,000000,43.25,43.36,43.211,43.36,17699,0
+SIXS.US,D,20231201,000000,44.15,44.25,44.15,44.2052,4114,0
+SIXS.US,D,20231204,000000,44.57,44.7973,44.57,44.7973,2876,0
+SIXS.US,D,20231205,000000,44.68,44.69,44.48,44.5,1907,0
+SIXS.US,D,20231206,000000,44.71,44.71,44.2767,44.2767,3533,0
+SIXS.US,D,20231207,000000,44.5,44.568,44.45,44.568,1095,0
+SIXS.US,D,20231208,000000,44.92,44.92,44.75,44.7757,1565,0
+SIXS.US,D,20231211,000000,44.64,44.7903,44.64,44.7903,494,0
+SIXS.US,D,20231212,000000,44.64,44.7239,44.64,44.7239,575,0
+SIXS.US,D,20231213,000000,44.78,45.7858,44.46,45.7858,1346,0
+SIXS.US,D,20231214,000000,46.4413,46.4413,46.4413,46.4413,28,0
+SIXS.US,D,20231215,000000,46.54,46.54,46.04,46.1186,3065,0
+SIXS.US,D,20231218,000000,46.21,46.23,46.06,46.12,7771,0
+SIXS.US,D,20231219,000000,46.6202,47,46.6202,47,5373,0
+SIXS.US,D,20231220,000000,47.13,47.54,46.53,46.53,10697,0
+SIXS.US,D,20231221,000000,46.74,47.0059,46.5715,47.0059,1554,0
+SIXS.US,D,20231222,000000,47.46,47.46,47.26,47.2914,14285,0
+SIXS.US,D,20231226,000000,47.46,47.568,47.46,47.568,8426,0
+SIXS.US,D,20231227,000000,47.64,47.69,47.62,47.6425,2196,0
+SIXS.US,D,20231228,000000,47.7586,47.7586,47.5,47.5,1324,0
+SIXS.US,D,20231229,000000,47.28,47.29,47.132,47.132,1814,0
+SIXS.US,D,20240102,000000,47.19,47.2325,47.06,47.2325,1416,0
+SIXS.US,D,20240103,000000,46.98,46.98,46.6609,46.6609,559,0
+SIXS.US,D,20240104,000000,46.93,46.93,46.603,46.603,4020,0
+SIXS.US,D,20240105,000000,46.76,46.76,46.3864,46.3864,3392,0
+SIXS.US,D,20240108,000000,46.41,46.6233,46.41,46.6233,3917,0
+SIXS.US,D,20240109,000000,45.93,46.15,45.93,46.0072,1834,0
+SIXS.US,D,20240110,000000,45.86,45.89,45.8,45.8877,3625,0
+SIXS.US,D,20240111,000000,45.4,45.663,45.4,45.663,402,0
+SIXS.US,D,20240112,000000,45.67,45.8088,45.67,45.8088,374,0
+SIXS.US,D,20240116,000000,45.19,45.54,45.19,45.264,6321,0
+SIXS.US,D,20240117,000000,45.22,45.23,45.1972,45.1972,232,0
+SIXS.US,D,20240118,000000,45.1591,45.5364,45.1591,45.5364,1406,0
+SIXS.US,D,20240119,000000,45.4686,45.92,45.281,45.9159,3990,0
+SIXS.US,D,20240122,000000,46.08,46.68,46.08,46.68,2887,0
+SIXS.US,D,20240123,000000,46.41,46.41,46.3685,46.3685,2626,0
+SIXS.US,D,20240124,000000,46.46,46.46,46.0913,46.0913,2594,0
+SIXS.US,D,20240125,000000,46.07,46.3827,46.07,46.3827,5626,0
+SIXS.US,D,20240126,000000,46.6,46.6,46.45,46.4801,2393,0
+SIXS.US,D,20240129,000000,46.45,46.7462,46.45,46.7462,2476,0
+SIXS.US,D,20240130,000000,46.68,46.7976,46.68,46.7976,10026,0
+SIXS.US,D,20240131,000000,46.69,46.77,46.0379,46.0379,6500,0
+SIXS.US,D,20240201,000000,46.32,46.4347,46.28,46.4347,1389,0
+SIXS.US,D,20240202,000000,46.05,46.1024,46.05,46.1024,229,0
+SIXS.US,D,20240205,000000,45.29,45.3741,45.29,45.3741,2590,0
+SIXS.US,D,20240206,000000,45.67,45.67,45.4957,45.4957,620,0
+SIXS.US,D,20240207,000000,45.51,45.61,45.4152,45.4152,3563,0
+SIXS.US,D,20240208,000000,45.67,46.0245,45.67,46.0245,2282,0
+SIXS.US,D,20240209,000000,45.81,46.4058,45.81,46.4058,1906,0
+SIXS.US,D,20240212,000000,46.98,47.2658,46.98,47.2658,1580,0
+SIXS.US,D,20240213,000000,46.28,46.28,45.69,45.8202,5861,0
+SIXS.US,D,20240214,000000,46.17,46.49,46.17,46.4792,2756,0
+SIXS.US,D,20240215,000000,46.65,47.1048,46.65,47.1048,1716,0
+SIXS.US,D,20240216,000000,46.61,46.73,46.4173,46.4173,1407,0
+SIXS.US,D,20240220,000000,46.0224,46.0224,46.0224,46.0224,117,0
+SIXS.US,D,20240221,000000,46,46.05,45.94,45.98,1107,0
+SIXS.US,D,20240222,000000,45.66,45.8492,45.66,45.8492,2377,0
+SIXS.US,D,20240223,000000,46.17,46.2669,46.17,46.2669,2240,0
+SIXS.US,D,20240226,000000,46.3,46.32,46.2,46.2,1516,0
+SIXS.US,D,20240227,000000,46.5,46.5601,46.5,46.5601,1360,0
+SIXS.US,D,20240228,000000,46.58,46.645,46.4611,46.4611,5775,0
+SIXS.US,D,20240229,000000,45.97,46.25,45.9356,46.2339,1874,0
+SIXS.US,D,20240301,000000,46.3,46.3,46.1641,46.1641,11759,0
+SIXS.US,D,20240304,000000,46.29,46.29,45.9731,45.9731,3880,0
+SIXS.US,D,20240305,000000,45.85,45.85,45.5753,45.5753,499,0
+SIXS.US,D,20240306,000000,45.72,45.72,45.5445,45.5445,3372,0
+SIXS.US,D,20240307,000000,45.859,45.8873,45.859,45.8873,525,0
+SIXS.US,D,20240308,000000,46.0436,46.0436,46.0436,46.0436,27,0
+SIXS.US,D,20240311,000000,45.88,46.02,45.88,45.9796,7913,0
+SIXS.US,D,20240312,000000,46.07,46.07,46.025,46.0352,4868,0
+SIXS.US,D,20240313,000000,46.12,46.24,46.0951,46.0951,385,0
+SIXS.US,D,20240314,000000,45.619,45.63,45.5173,45.5173,2882,0
+SIXS.US,D,20240315,000000,45.755,45.8534,45.755,45.8534,639,0
+SIXS.US,D,20240318,000000,45.81,46.09,45.7328,45.7328,1450,0
+SIXS.US,D,20240319,000000,46,46.2,46,46.1494,3164,0
+SIXS.US,D,20240320,000000,46.06,46.6482,46.06,46.6482,2976,0
+SIXS.US,D,20240321,000000,46.95,47.0162,46.95,47.0162,1282,0
+SIXS.US,D,20240322,000000,46.72,46.72,46.572,46.572,598,0
+SIXS.US,D,20240325,000000,46.65,46.65,46.4276,46.4276,18189,0
+SIXS.US,D,20240326,000000,46.34,46.47,46.3083,46.3083,2785,0
+SIXS.US,D,20240327,000000,46.8591,46.9663,46.8591,46.9663,643,0
+SIXS.US,D,20240328,000000,47.44,47.44,47.2242,47.2242,691,0
+SIXS.US,D,20240401,000000,46.96,47,46.8832,46.8832,639,0
+SIXS.US,D,20240402,000000,46.32,46.32,46.32,46.32,211,0
+SIXS.US,D,20240403,000000,46.42,46.63,46.42,46.5938,3956,0
+SIXS.US,D,20240404,000000,46.98,46.98,46.3931,46.3931,1395,0
+SIXS.US,D,20240405,000000,46.42,46.4721,46.42,46.4721,613,0
+SIXS.US,D,20240408,000000,46.535,46.59,46.535,46.5704,395,0
+SIXS.US,D,20240409,000000,46.35,46.51,46.34,46.4463,3339,0
+SIXS.US,D,20240410,000000,45.76,45.95,45.26,45.5035,12683,0
+SIXS.US,D,20240411,000000,45.34,45.5696,45.3173,45.5696,1558,0
+SIXS.US,D,20240412,000000,45,45,44.73,44.8788,553,0
+SIXS.US,D,20240415,000000,44.83,44.83,44.6417,44.6417,1786,0
+SIXS.US,D,20240416,000000,44.54,44.55,44.52,44.52,5742,0
+SIXS.US,D,20240417,000000,44.34,44.34,44.1496,44.1496,3119,0
+SIXS.US,D,20240418,000000,44.51,44.51,44.1765,44.1765,5334,0
+SIXS.US,D,20240419,000000,44.57,44.7786,44.57,44.7786,1039,0
+SIXS.US,D,20240422,000000,44.96,45.15,44.96,44.9668,4312,0
+SIXS.US,D,20240423,000000,45.7,45.7831,45.7,45.7831,4142,0
+SIXS.US,D,20240424,000000,45.59,45.6948,45.555,45.6948,692,0
+SIXS.US,D,20240425,000000,45.24,45.3756,45.24,45.3756,14133,0
+SIXS.US,D,20240426,000000,45.6094,45.61,45.5882,45.5882,1372,0
+SIXS.US,D,20240429,000000,45.6499,45.7419,45.6499,45.7419,659,0
+SIXS.US,D,20240430,000000,45.69,45.69,45.1287,45.1287,15894,0
+SIXS.US,D,20240501,000000,45.39,45.4089,45.39,45.4089,1347,0
+SIXS.US,D,20240502,000000,45.964,46.1506,45.964,46.1506,1068,0
+SIXS.US,D,20240503,000000,46.41,46.4202,46.39,46.4202,820,0
+SIXS.US,D,20240506,000000,46.6178,46.6178,46.6178,46.6178,2,0
+SIXS.US,D,20240507,000000,47.06,47.06,46.8642,46.8642,3377,0
+SIXS.US,D,20240508,000000,46.93,46.939,46.93,46.939,110,0
+SIXS.US,D,20240509,000000,47.04,47.2026,47.04,47.2026,1299,0
+SIXS.US,D,20240510,000000,46.775,46.775,46.7479,46.7479,276,0
+SIXS.US,D,20240513,000000,47,47,46.8579,46.8579,191,0
+SIXS.US,D,20240514,000000,47.17,47.17,46.9109,47.1174,1799,0
+SIXS.US,D,20240515,000000,47.1238,47.1238,47.1238,47.1238,162,0
+SIXS.US,D,20240516,000000,47.12,47.1498,47.12,47.1498,1954,0
+SIXS.US,D,20240517,000000,46.9861,46.9861,46.9861,46.9861,65,0
+SIXS.US,D,20240520,000000,47.24,47.24,47.0229,47.0229,3592,0
+SIXS.US,D,20240521,000000,46.9,46.9863,46.86,46.9863,2288,0
+SIXS.US,D,20240522,000000,46.79,46.79,46.7007,46.7007,3441,0
+SIXS.US,D,20240523,000000,46.24,46.24,45.9821,45.9821,5184,0
+SIXS.US,D,20240524,000000,46.205,46.25,46.1821,46.1821,985,0
+SIXS.US,D,20240528,000000,46.1802,46.1802,46.1802,46.1802,236,0
+SIXS.US,D,20240529,000000,45.6,45.6,45.4867,45.4867,3681,0
+SIXS.US,D,20240530,000000,45.79,45.8032,45.79,45.8032,132,0
+SIXS.US,D,20240531,000000,45.95,46.3216,45.95,46.3216,2326,0
+SIXS.US,D,20240603,000000,46.0236,46.14,46.0236,46.0236,3572,0
+SIXS.US,D,20240604,000000,45.61,45.61,45.542,45.542,8170,0
+SIXS.US,D,20240605,000000,45.5585,45.5585,45.5585,45.5585,115,0
+SIXS.US,D,20240606,000000,45.45,45.4533,45.45,45.4533,1324,0
+SIXS.US,D,20240607,000000,45.1787,45.1787,45.1437,45.1437,360,0
+SIXS.US,D,20240610,000000,44.79,44.91,44.75,44.8728,3736,0
+SIXS.US,D,20240611,000000,44.64,44.7934,44.64,44.7934,3723,0
+SIXS.US,D,20240612,000000,45.61,45.61,45.1729,45.1729,3691,0
+SIXS.US,D,20240613,000000,44.66,44.8154,44.65,44.8154,1408,0
+SIXS.US,D,20240614,000000,44.2689,44.28,44.16,44.2395,1159,0
+SIXS.US,D,20240617,000000,44.2,44.5989,44.2,44.5989,3121,0
+SIXS.US,D,20240618,000000,44.6801,44.6801,44.6662,44.6662,170,0
+SIXS.US,D,20240620,000000,44.77,44.78,44.6362,44.6362,3395,0
+SIXS.US,D,20240621,000000,44.769,44.769,44.6631,44.6631,427,0
+SIXS.US,D,20240624,000000,45.27,45.27,45.1356,45.1356,3839,0
+SIXS.US,D,20240625,000000,44.85,44.92,44.74,44.8368,4209,0
+SIXS.US,D,20240626,000000,44.5586,44.8758,44.5586,44.8758,162,0
+SIXS.US,D,20240627,000000,44.91,44.9336,44.86,44.9336,829,0
+SIXS.US,D,20240628,000000,45.426,45.426,45.35,45.3761,1531,0
+SIXS.US,D,20240701,000000,45.55,45.55,45.1386,45.1386,1620,0
+SIXS.US,D,20240702,000000,45.18,45.18,45.0973,45.0973,271,0
+SIXS.US,D,20240703,000000,45.0213,45.0213,45.0213,45.0213,1,0
+SIXS.US,D,20240705,000000,45.02,45.02,44.6619,44.6619,1654,0
+SIXS.US,D,20240708,000000,44.93,44.93,44.7831,44.7831,786,0
+SIXS.US,D,20240709,000000,44.63,44.63,44.499,44.499,8079,0
+SIXS.US,D,20240710,000000,44.758,44.8364,44.7014,44.8364,2902,0
+SIXS.US,D,20240711,000000,46.1013,46.1013,46.1013,46.1013,6,0
+SIXS.US,D,20240712,000000,46.462,46.462,46.4407,46.4407,530,0
+SIXS.US,D,20240715,000000,47.22,47.22,47.08,47.11,670,0
+SIXS.US,D,20240716,000000,48.25,48.6719,48.25,48.6719,7149,0
+SIXS.US,D,20240717,000000,49,49,48.82,48.8747,1582,0
+SIXS.US,D,20240718,000000,48.95,48.95,48.4071,48.4071,5690,0
+SIXS.US,D,20240719,000000,48.17,48.17,48.0037,48.0037,727,0
+SIXS.US,D,20240722,000000,48.76,48.76,48.661,48.661,1053,0
+SIXS.US,D,20240723,000000,49.0613,49.0613,49.0613,49.0613,29,0
+SIXS.US,D,20240724,000000,48.77,49.33,48.684,48.684,11059,0
+SIXS.US,D,20240725,000000,48.84,49.99,48.84,49.7827,1182,0
+SIXS.US,D,20240726,000000,50.0542,50.5,50.0542,50.38,2056,0
+SIXS.US,D,20240729,000000,50.73,50.73,50.1948,50.1948,366,0
+SIXS.US,D,20240730,000000,50.38,50.783,50.38,50.783,3034,0
+SIXS.US,D,20240731,000000,50.92,51.08,50.7378,50.7378,2063,0
+SIXS.US,D,20240801,000000,49.71,49.71,49.5385,49.5385,162,0
+SIXS.US,D,20240802,000000,48.1,48.3452,48.055,48.3452,861,0
+SIXS.US,D,20240805,000000,46.44,46.5896,46.44,46.5896,244,0
+SIXS.US,D,20240806,000000,46.9,46.91,46.7385,46.7385,3989,0
+SIXS.US,D,20240807,000000,47.19,47.19,46.2763,46.2763,2016,0
+SIXS.US,D,20240808,000000,46.86,46.8722,46.705,46.8722,365,0
+SIXS.US,D,20240809,000000,46.83,46.83,46.7822,46.7822,2883,0
+SIXS.US,D,20240812,000000,46.3904,46.3904,46.3904,46.3904,213,0
+SIXS.US,D,20240813,000000,46.65,47.0117,46.65,47.0117,1002,0
+SIXS.US,D,20240814,000000,46.99,46.99,46.8771,46.8771,10392,0
+SIXS.US,D,20240815,000000,47.51,47.88,47.51,47.6051,6454,0
+SIXS.US,D,20240816,000000,47.82,47.82,47.78,47.7882,6642,0
+SIXS.US,D,20240819,000000,48.15,48.2,48.115,48.1655,3691,0
+SIXS.US,D,20240820,000000,47.93,47.93,47.6888,47.6888,270,0
+SIXS.US,D,20240821,000000,48.02,48.1445,48.02,48.1445,3079,0
+SIXS.US,D,20240822,000000,47.9077,47.9077,47.9077,47.9077,2,0
+SIXS.US,D,20240823,000000,48.6,49.37,48.6,49.082,2679,0
+SIXS.US,D,20240826,000000,49.2,49.35,49.1,49.1,2131,0
+SIXS.US,D,20240827,000000,48.837,48.837,48.837,48.837,69,0
+SIXS.US,D,20240828,000000,49.03,49.03,48.8523,48.8523,301,0
+SIXS.US,D,20240829,000000,49.35,49.35,49.13,49.13,11236,0
+SIXS.US,D,20240830,000000,49.18,49.3915,49.115,49.3915,1007,0
+SIXS.US,D,20240903,000000,48.77,49.2668,48.77,49.2668,4982,0
+SIXS.US,D,20240904,000000,48.4,48.41,48.3792,48.3792,866,0
+SIXS.US,D,20240905,000000,48.11,48.11,48.03,48.03,2549,0
+SIXS.US,D,20240906,000000,47.62,47.62,47.2835,47.2835,579,0
+SIXS.US,D,20240909,000000,47.27,47.27,46.77,46.82,1015,0
+SIXS.US,D,20240910,000000,46.57,46.6456,46.37,46.6456,944,0
+SIXS.US,D,20240911,000000,46.02,46.3746,46.02,46.3746,660,0
+SIXS.US,D,20240912,000000,46.97,46.97,46.8727,46.8727,2242,0
+SIXS.US,D,20240913,000000,48.0187,48.0187,47.8469,47.8469,376,0
+SIXS.US,D,20240916,000000,48.04,48.2577,48.04,48.2577,4078,0
+SIXS.US,D,20240917,000000,48.93,48.94,48.61,48.61,2388,0
+SIXS.US,D,20240918,000000,48.56,49.05,48.56,48.5932,3623,0
+SIXS.US,D,20240919,000000,49.21,49.21,49.21,49.21,590,0
+SIXS.US,D,20240920,000000,49.0575,49.0575,48.7581,48.7581,417,0
+SIXS.US,D,20240923,000000,48.54,48.67,48.54,48.67,3846,0
+SIXS.US,D,20240924,000000,48.61,48.62,48.55,48.55,1638,0
+SIXS.US,D,20240925,000000,47.8771,47.8771,47.8771,47.8771,9,0
+SIXS.US,D,20240926,000000,48.37,48.37,48.22,48.22,7094,0
+SIXS.US,D,20240927,000000,48.91,48.95,48.46,48.46,549,0
+SIXS.US,D,20240930,000000,48.56,48.72,48.56,48.72,832,0
+SIXS.US,D,20241001,000000,48.4749,48.4749,48.4749,48.4749,168,0
+SIXS.US,D,20241002,000000,48.525,48.525,48.2544,48.2544,183,0
+SIXS.US,D,20241003,000000,48.1514,48.1514,48.1514,48.1514,267,0
+SIXS.US,D,20241004,000000,48.88,48.88,48.8394,48.8394,5242,0
+SIXS.US,D,20241007,000000,48.76,48.76,48.308,48.308,368,0
+SIXS.US,D,20241008,000000,48.02,48.15,47.964,48.078,3354,0
+SIXS.US,D,20241009,000000,48.415,48.415,48.12,48.23,5784,0
+SIXS.US,D,20241010,000000,48.1,48.29,48.1,48.29,2915,0
+SIXS.US,D,20241011,000000,48.32,48.8512,48.32,48.8512,127,0
+SIXS.US,D,20241014,000000,49.0681,49.0681,49.0681,49.0681,9,0
+SIXS.US,D,20241015,000000,49.09,49.09,49.09,49.09,1441,0
+SIXS.US,D,20241016,000000,49.68,49.74,49.67,49.74,7026,0
+SIXS.US,D,20241017,000000,49.55,49.74,49.47,49.74,6111,0
+SIXS.US,D,20241018,000000,49.53,49.544,49.3917,49.3917,2342,0
+SIXS.US,D,20241021,000000,48.77,48.77,48.64,48.65,3741,0
+SIXS.US,D,20241022,000000,48.3778,48.3778,48.3778,48.3778,193,0
+SIXS.US,D,20241023,000000,48.19,48.24,48.17,48.21,5490,0
+SIXS.US,D,20241024,000000,48.2294,48.41,48.18,48.41,2735,0
+SIXS.US,D,20241025,000000,48.1004,48.1004,48.1004,48.1004,105,0
+SIXS.US,D,20241028,000000,48.59,48.6929,48.59,48.6929,1482,0
+SIXS.US,D,20241029,000000,48.4525,48.4525,48.4525,48.4525,87,0
+SIXS.US,D,20241030,000000,48.8425,48.8425,48.5088,48.5088,1199,0
+SIXS.US,D,20241031,000000,48.2975,48.2975,47.961,47.961,354,0
+SIXS.US,D,20241101,000000,48.12,48.12,47.67,47.67,954,0
+SIXS.US,D,20241104,000000,47.64,47.86,47.64,47.86,1041,0
+SIXS.US,D,20241105,000000,47.85,48.7439,47.85,48.7439,850,0
+SIXS.US,D,20241106,000000,50.58,51.5474,50.58,51.5474,9410,0
+SIXS.US,D,20241107,000000,51.34,51.34,51.1183,51.1183,123,0
+SIXS.US,D,20241108,000000,51.5893,51.5893,51.3416,51.3416,283,0
+SIXS.US,D,20241111,000000,51.88,52.07,51.88,52.07,214,0
+SIXS.US,D,20241114,000000,51.05,51.05,50.7744,50.7744,2738,0
+SIXS.US,D,20241115,000000,50.49,50.49,50.3888,50.3888,430,0
+SIXS.US,D,20241118,000000,50.76,50.76,50.5063,50.5063,6358,0
+SIXS.US,D,20241119,000000,50.23,50.4179,50.23,50.4179,2234,0
+SIXS.US,D,20241120,000000,50.2696,50.5929,50.2696,50.5929,1044,0
+SIXS.US,D,20241121,000000,51.39,51.39,51.3622,51.3622,1141,0
+SIXS.US,D,20241122,000000,51.72,52.0083,51.71,52.0083,1816,0
+SIXS.US,D,20241125,000000,52.95,52.97,52.34,52.5911,12309,0
+SIXS.US,D,20241126,000000,52.1991,52.1991,52.1904,52.1904,1462,0
+SIXS.US,D,20241127,000000,52.5738,52.61,52.283,52.283,3933,0
+SIXS.US,D,20241129,000000,52.56,52.7,52.33,52.7,2544,0
+SIXS.US,D,20241202,000000,52.56,52.6948,52.3,52.6948,2361,0
+SIXS.US,D,20241203,000000,52.38,52.38,52.2982,52.2982,1059,0
+SIXS.US,D,20241204,000000,52.2,52.2572,52.2,52.2415,909,0
+SIXS.US,D,20241205,000000,51.96,52.16,51.8427,51.8427,979,0
+SIXS.US,D,20241206,000000,51.48,51.49,51.48,51.49,1632,0
+SIXS.US,D,20241211,000000,52.13,52.3,52.13,52.2013,899,0
+SIXS.US,D,20241212,000000,51.91,51.91,51.778,51.778,6393,0
+SIXS.US,D,20241213,000000,51.485,51.78,51.48,51.55,1060,0
+SIXS.US,D,20241216,000000,51.55,51.7,51.55,51.68,9365,0
+SIXS.US,D,20241217,000000,51.06,51.06,50.96,50.96,2299,0
+SIXS.US,D,20241218,000000,50.94,51.03,49.2803,49.2803,2367,0
+SIXS.US,D,20241219,000000,49.3493,49.37,49.17,49.3,5760,0
+SIXS.US,D,20241220,000000,49.38,49.624,49.07,49.0785,2344,0
+SIXS.US,D,20241223,000000,48.84,49.1,48.84,49.0644,1585,0
+SIXS.US,D,20241224,000000,49.09,49.4729,49.09,49.4729,5009,0
+SIXS.US,D,20241226,000000,49.38,49.79,49.38,49.79,2533,0
+SIXS.US,D,20241227,000000,49.66,49.66,49.24,49.2463,1340,0
+SIXS.US,D,20241230,000000,49.0799,49.2,49.031,49.031,7692,0
+SIXS.US,D,20241231,000000,49.61,49.7,49.3368,49.3368,644,0
+SIXS.US,D,20250102,000000,49.57,49.72,49.2506,49.2506,683,0
+SIXS.US,D,20250103,000000,49.12,49.5339,49.12,49.5339,7728,0
+SIXS.US,D,20250106,000000,49.82,49.82,49.0528,49.0528,284,0
+SIXS.US,D,20250107,000000,49.32,49.32,48.79,48.89,3791,0
+SIXS.US,D,20250108,000000,48.59,49.09,48.59,49.0601,684,0
+SIXS.US,D,20250110,000000,48.49,48.59,48,48,807,0
+SIXS.US,D,20250113,000000,48.17,48.6947,47.77,48.6947,1608,0
+SIXS.US,D,20250114,000000,48.92,49.3313,48.92,49.3313,631,0
+SIXS.US,D,20250115,000000,49.88,50.18,49.88,50.18,8935,0
+SIXS.US,D,20250116,000000,50.25,50.3615,50.19,50.3615,779,0
+SIXS.US,D,20250117,000000,50.55,50.62,50.415,50.5366,12791,0
+SIXS.US,D,20250121,000000,50.925,51.04,50.92,50.99,4092,0
+SIXS.US,D,20250122,000000,50.71,50.9,50.36,50.36,15921,0
+SIXS.US,D,20250123,000000,50.14,50.48,50.14,50.4059,3077,0
+SIXS.US,D,20250124,000000,50.38,50.62,50.37,50.4901,7876,0
+SIXS.US,D,20250127,000000,50.79,50.85,50.6778,50.6778,9685,0
+SIXS.US,D,20250128,000000,50.83,50.87,50.7533,50.7533,591,0
+SIXS.US,D,20250129,000000,51,51.01,50.65,50.78,16474,0
+SIXS.US,D,20250130,000000,50.66,50.66,50.66,50.66,210,0
+SIXS.US,D,20250203,000000,49.82,49.88,49.581,49.581,803,0
+SIXS.US,D,20250204,000000,49.53,49.8756,49.53,49.8756,3759,0
+SIXS.US,D,20250205,000000,49.87,50.13,49.87,50.1222,4015,0
+SIXS.US,D,20250206,000000,49.97,50.35,49.91,49.9352,3502,0
+SIXS.US,D,20250207,000000,49.74,49.96,49.4,49.4239,5428,0
+SIXS.US,D,20250210,000000,49.68,49.76,49.62,49.68,9959,0
+SIXS.US,D,20250212,000000,49.33,49.34,49.16,49.16,1148,0
+SIXS.US,D,20250213,000000,49.48,49.9,49.48,49.9,11514,0
+SIXS.US,D,20250214,000000,49.69,49.7,49.28,49.28,4572,0
+SIXS.US,D,20250218,000000,49.28,49.36,49.23,49.36,4012,0
+SIXS.US,D,20250219,000000,49.32,49.33,49.14,49.2,4139,0
+SIXS.US,D,20250220,000000,48.8,48.92,48.8,48.92,4225,0
+SIXS.US,D,20250224,000000,48.5699,48.57,48.31,48.31,927,0
+SIXS.US,D,20250225,000000,48.3,48.33,48.1985,48.1985,6905,0
+SIXS.US,D,20250227,000000,47.64,47.72,47.61,47.72,1236,0
+SIXS.US,D,20250228,000000,47.65,47.88,47.6,47.88,2800,0
+SIXS.US,D,20250303,000000,47.33,47.94,47.1361,47.1361,881,0
+SIXS.US,D,20250304,000000,46.73,46.74,46.6642,46.6642,375,0
+SIXS.US,D,20250305,000000,46.33,46.81,46.33,46.7443,2469,0
+SIXS.US,D,20250306,000000,46.55,46.55,46.33,46.5074,4555,0
+SIXS.US,D,20250307,000000,46.55,46.91,46.37,46.8051,50235,0
+SIXS.US,D,20250310,000000,47.27,47.48,46.78,46.79,7124,0
+SIXS.US,D,20250311,000000,46.65,46.82,46.622,46.622,1625,0
+SIXS.US,D,20250313,000000,45.68,45.68,45.5518,45.5518,2297,0
+SIXS.US,D,20250314,000000,46.19,46.3071,45.82,46.3071,5315,0
+SIXS.US,D,20250317,000000,46.75,46.7769,46.75,46.7769,8319,0
+SIXS.US,D,20250318,000000,46.53,46.64,46.5,46.54,7218,0
+SIXS.US,D,20250319,000000,46.74,46.97,46.6,46.92,2538,0
+SIXS.US,D,20250320,000000,46.94,46.94,46.71,46.7846,5891,0
+SIXS.US,D,20250321,000000,46.37,46.5,46.34,46.34,7334,0
+SIXS.US,D,20250324,000000,47.02,47.3,47.02,47.3,346,0
+SIXS.US,D,20250325,000000,47.16,47.1701,46.97,46.97,2973,0
+SIXS.US,D,20250327,000000,47.07,47.28,46.99,47.1774,5192,0
+SIXS.US,D,20250328,000000,46.78,46.78,46.54,46.67,1912,0
+SIXS.US,D,20250331,000000,46.47,46.84,46.47,46.81,2657,0
+SIXS.US,D,20250401,000000,47.021,47.35,47.021,47.0232,3567,0
+SIXS.US,D,20250402,000000,47.07,47.3669,47.07,47.3669,9933,0
+SIXS.US,D,20250403,000000,45.55,45.55,45.4475,45.4475,1029,0
+SIXS.US,D,20250404,000000,43.8115,43.8115,43.6125,43.6125,182,0
+SIXS.US,D,20250407,000000,42.75,43.51,42.71,43.1407,6308,0
+SIXS.US,D,20250408,000000,42.87,42.87,41.97,41.97,5353,0
+SIXS.US,D,20250409,000000,41.68,44.63,41.63,44.3521,4642,0
+SIXS.US,D,20250410,000000,42.86,43.33,42.86,43.18,5095,0
+SIXS.US,D,20250411,000000,43.06,43.9832,43.05,43.9832,2378,0
+SIXS.US,D,20250414,000000,44.3,44.48,44.25,44.3604,2556,0
+SIXS.US,D,20250415,000000,44.31,44.31,44.0897,44.0897,7767,0
+SIXS.US,D,20250417,000000,44.02,44.36,43.86,44.29,4087,0
+SIXS.US,D,20250421,000000,43.48,43.56,43.33,43.56,3592,0
+SIXS.US,D,20250422,000000,44.08,44.4635,44.08,44.4635,8126,0
+SIXS.US,D,20250423,000000,45.14,45.22,44.5448,44.5448,6767,0
+SIXS.US,D,20250424,000000,44.78,44.9863,44.78,44.9863,537,0
+SIXS.US,D,20250425,000000,44.61,44.95,44.58,44.95,5431,0
+SIXS.US,D,20250428,000000,45.04,45.12,45.04,45.12,1138,0
+SIXS.US,D,20250429,000000,45.02,45.4926,44.98,45.4926,1968,0
+SIXS.US,D,20250430,000000,44.57,45.14,44.57,45.14,1530,0
+SIXS.US,D,20250501,000000,45.1737,45.2,44.97,44.97,2150,0
+SIXS.US,D,20250502,000000,45.53,45.6549,45.38,45.6549,1529,0
+SIXS.US,D,20250506,000000,45.33,45.33,45.24,45.24,1025,0
+SIXS.US,D,20250507,000000,44.79,45.29,44.78,44.78,732,0
+SIXS.US,D,20250508,000000,45.09,45.52,45.0899,45.52,1243,0
+SIXS.US,D,20250509,000000,45.5495,45.5495,45.54,45.5448,3446,0
+SIXS.US,D,20250512,000000,46.52,46.55,46.49,46.55,3610,0
+SIXS.US,D,20250513,000000,46.75,46.76,46.7499,46.76,971,0
+SIXS.US,D,20250514,000000,46.31,46.31,46.2389,46.2389,3823,0
+SIXS.US,D,20250515,000000,46.495,46.5906,46.495,46.5906,205,0
+SIXS.US,D,20250516,000000,46.77,47.1,46.77,47.1,2227,0
+SIXS.US,D,20250519,000000,46.725,46.943,46.725,46.943,5929,0
+SIXS.US,D,20250520,000000,46.935,46.935,46.8843,46.8843,2529,0
+SIXS.US,D,20250521,000000,46.01,46.5,45.9092,45.9092,836,0
+SIXS.US,D,20250522,000000,45.63,45.67,45.517,45.517,3287,0
+SIXS.US,D,20250523,000000,45.2118,45.5231,44.89,45.5231,1174,0
+SIXS.US,D,20250527,000000,46.22,46.425,46.22,46.4042,6407,0
+SIXS.US,D,20250528,000000,45.98,46.43,45.9,45.9,2253,0
+SIXS.US,D,20250529,000000,45.8,46.0925,45.8,46.0925,235,0
+SIXS.US,D,20250530,000000,46.0082,46.181,46,46.08,6158,0
+SIXS.US,D,20250602,000000,45.77,46.05,45.77,46,1388,0
+SIXS.US,D,20250603,000000,46.24,46.4,46.24,46.4,27049,0
+SIXS.US,D,20250604,000000,46.27,46.29,46.12,46.12,2906,0
+SIXS.US,D,20250606,000000,46.37,46.47,46.291,46.47,1758,0
+SIXS.US,D,20250609,000000,46.56,46.661,46.56,46.661,214,0
+SIXS.US,D,20250610,000000,46.94,46.94,46.8338,46.8338,222,0
+SIXS.US,D,20250611,000000,46.94,46.94,46.6298,46.6298,4489,0
+SIXS.US,D,20250612,000000,46.4784,46.6253,46.41,46.6253,2298,0
+SIXS.US,D,20250613,000000,46.52,46.52,46.1531,46.1531,6376,0
+SIXS.US,D,20250616,000000,46.58,46.58,46.44,46.44,213,0
+SIXS.US,D,20250617,000000,46.55,46.57,46.32,46.32,3365,0
+SIXS.US,D,20250618,000000,46.39,46.635,46.39,46.466,2613,0
+SIXS.US,D,20250620,000000,46.385,46.385,46.284,46.284,430,0
+SIXS.US,D,20250623,000000,46.54,46.6626,46.375,46.6626,1317,0
+SIXS.US,D,20250625,000000,46.58,46.58,46.46,46.46,2302,0
+SIXS.US,D,20250626,000000,46.5893,46.77,46.5893,46.77,1505,0
+SIXS.US,D,20250627,000000,46.67,46.9674,46.67,46.8016,3559,0
+SIXS.US,D,20250701,000000,47.38,47.38,46.57,47.21,3488,0
+SIXS.US,D,20250703,000000,47.8093,47.8715,47.8093,47.8715,438,0
+SIXS.US,D,20250707,000000,47.98,47.98,47.3741,47.3741,1123,0
+SIXS.US,D,20250708,000000,47.56,47.7,47.56,47.5773,2339,0
+SIXS.US,D,20250709,000000,47.47,47.7187,47.44,47.7187,7682,0
+SIXS.US,D,20250710,000000,48.01,48.41,48.01,48.2099,847,0
+SIXS.US,D,20250711,000000,47.94,47.9825,47.89,47.9825,1010,0
+SIXS.US,D,20250714,000000,47.96,48.1831,47.96,48.1831,4008,0
+SIXS.US,D,20250715,000000,47.72,47.72,47.4018,47.4018,1294,0
+SIXS.US,D,20250716,000000,47.39,47.661,47.3899,47.661,804,0
+SIXS.US,D,20250717,000000,48.06,48.1779,47.66,48.1779,4819,0
+SIXS.US,D,20250718,000000,47.69,47.69,47.6352,47.6352,262,0
+SIXS.US,D,20250721,000000,47.79,47.85,47.5,47.5,4254,0
+SIXS.US,D,20250722,000000,48.01,48.28,48.01,48.1664,4938,0
+SIXS.US,D,20250723,000000,48.83,48.9851,48.83,48.9851,450,0
+SIXS.US,D,20250724,000000,48.6,48.79,48.1305,48.1305,2410,0
+SIXS.US,D,20250725,000000,47.96,48.11,47.89,48.09,1764,0
+SIXS.US,D,20250728,000000,48.05,48.11,48.05,48.11,1818,0
+SIXS.US,D,20250729,000000,48.21,48.21,48.07,48.07,2197,0
+SIXS.US,D,20250730,000000,48.31,48.359,47.7362,47.7362,1263,0
+SIXS.US,D,20250731,000000,47.57,47.619,47.2888,47.2888,1226,0
+SIXS.US,D,20250801,000000,46.7199,46.72,46.6636,46.6636,1249,0
+SIXS.US,D,20250805,000000,47.64,47.92,47.64,47.87,1514,0
+SIXS.US,D,20250806,000000,47.875,47.875,47.8498,47.8498,526,0
+SIXS.US,D,20250807,000000,47.61,47.7074,47.5444,47.5444,601,0
+SIXS.US,D,20250808,000000,47.65,47.6881,47.65,47.6881,2803,0
+SIXS.US,D,20250811,000000,47.9499,47.9918,47.9499,47.9918,292,0
+SIXS.US,D,20250812,000000,48.77,49.0459,48.18,49.0459,1297,0
+SIXS.US,D,20250813,000000,49.53,49.8868,49.53,49.8868,354,0
+SIXS.US,D,20250814,000000,49.11,49.3136,49.11,49.3092,1777,0
+SIXS.US,D,20250815,000000,49.16,49.16,49.1395,49.1395,1653,0
+SIXS.US,D,20250818,000000,49.33,49.33,49.1596,49.1596,2878,0
+SIXS.US,D,20250819,000000,49.21,49.2442,49.21,49.2442,202,0
+SIXS.US,D,20250820,000000,49.18,49.2036,49.1799,49.2036,918,0
+SIXS.US,D,20250821,000000,49.28,49.39,49.28,49.364,794,0
+SIXS.US,D,20250822,000000,50.66,50.7986,49.89,50.7986,757,0
+SIXS.US,D,20250825,000000,50.59,50.63,50.4464,50.4464,983,0
+SIXS.US,D,20250826,000000,50.33,50.33,50.24,50.3297,2241,0
+SIXS.US,D,20250827,000000,50.65,50.9301,50.27,50.9301,6109,0
+SIXS.US,D,20250828,000000,50.53,50.68,50.53,50.68,2349,0
+SIXS.US,D,20250829,000000,50.5,50.6957,50.5,50.6957,4318,0
+SIXS.US,D,20250902,000000,50.37,50.5208,50.37,50.5208,3092,0
+SIXS.US,D,20250903,000000,50.32,50.3699,50.23,50.3699,2510,0
+SIXS.US,D,20250904,000000,50.46,50.7859,50.46,50.7859,968,0
+SIXS.US,D,20250908,000000,50.43,50.79,50.43,50.515,1582,0
+SIXS.US,D,20250909,000000,50.29,50.29,50.1658,50.1658,1473,0
+SIXS.US,D,20250910,000000,49.74,50.15,49.74,49.8847,21356,0
+SIXS.US,D,20250912,000000,50.29,50.3,50.1614,50.1614,414,0
+SIXS.US,D,20250916,000000,49.79,49.93,49.79,49.803,3452,0
+SIXS.US,D,20250917,000000,50.28,50.28,49.8377,49.8377,1389,0
+SIXS.US,D,20250918,000000,50.37,50.63,50.3,50.63,10334,0
+SIXS.US,D,20250922,000000,49.94,50.01,49.818,50.01,4681,0
+SIXS.US,D,20250923,000000,50.28,50.28,49.9518,49.9518,3977,0
+SIXS.US,D,20250924,000000,50.09,50.09,49.8074,49.8074,3749,0
+SIXS.US,D,20250925,000000,49.38,49.63,49.37,49.4146,4313,0
+SIXS.US,D,20250926,000000,49.8463,49.9658,49.53,49.9658,2291,0
+SIXS.US,D,20250929,000000,49.6,50.03,49.6,49.6052,265,0
+SIXS.US,D,20250930,000000,49.65,49.76,49.49,49.76,488,0
+SIXS.US,D,20251001,000000,49.75,49.75,49.675,49.69,812,0
+SIXS.US,D,20251002,000000,49.49,49.5832,49.49,49.5832,113,0
+SIXS.US,D,20251003,000000,50.03,50.03,49.73,49.8872,493,0
+SIXS.US,D,20251006,000000,49.95,50.04,49.55,49.55,11950,0
+SIXS.US,D,20251007,000000,49.42,49.42,48.96,49.08,2081,0
+SIXS.US,D,20251008,000000,49.155,49.2052,49.11,49.2052,1753,0
+SIXS.US,D,20251009,000000,48.88,49.19,48.71,48.75,2705,0
+SIXS.US,D,20251010,000000,48.69,48.81,47.9,47.9,2089,0
+SIXS.US,D,20251013,000000,48.28,48.4,48.28,48.3611,7476,0
+SIXS.US,D,20251014,000000,48.92,48.9985,48.92,48.9985,6286,0
+SIXS.US,D,20251015,000000,49.34,49.34,48.98,49.18,6895,0
+SIXS.US,D,20251016,000000,49.06,49.25,48.61,48.71,8746,0
+SIXS.US,D,20251017,000000,48.74,48.9,48.72,48.9,3758,0
+SIXS.US,D,20251020,000000,49.36,49.47,49.36,49.47,3343,0
+SIXS.US,D,20251021,000000,49.39,49.6,49.39,49.55,2767,0
+SIXS.US,D,20251022,000000,49.39,49.64,49.39,49.61,2125,0
+SIXS.US,D,20251023,000000,49.4,49.76,49.4,49.76,1827,0
+SIXS.US,D,20251024,000000,49.92,49.92,49.77,49.77,2688,0
+SIXS.US,D,20251027,000000,49.66,49.66,49.61,49.63,21748,0
+SIXS.US,D,20251028,000000,49.49,49.49,49.4824,49.4824,700,0
+SIXS.US,D,20251029,000000,48.98,49.029,48.05,48.31,2650,0
+SIXS.US,D,20251030,000000,48.58,48.58,48.3512,48.3512,1925,0
+SIXS.US,D,20251103,000000,48.359,48.359,48.359,48.359,210,0
+SIXS.US,D,20251104,000000,48.3699,48.48,48.3699,48.45,1836,0
+SIXS.US,D,20251106,000000,49.14,49.14,48.8153,48.8153,435,0
+SIXS.US,D,20251107,000000,48.81,48.8423,48.81,48.8423,721,0
+SIXS.US,D,20251110,000000,48.9586,49.1635,48.9586,49.1635,1046,0
+SIXS.US,D,20251111,000000,49.53,49.6469,49.46,49.6469,4978,0
+SIXS.US,D,20251113,000000,49.65,49.66,49.26,49.26,1189,0
+SIXS.US,D,20251114,000000,49.18,49.18,49.155,49.155,177,0
+SIXS.US,D,20251117,000000,48.97,49.06,48.47,48.47,4851,0
+SIXS.US,D,20251118,000000,48.49,48.6037,48.49,48.6037,2002,0
+SIXS.US,D,20251119,000000,48.52,48.52,48.29,48.29,5476,0
+SIXS.US,D,20251120,000000,48.55,48.55,48.08,48.09,4796,0
+SIXS.US,D,20251121,000000,49.2,49.2,49.07,49.092,3237,0
+SIXS.US,D,20251124,000000,49.1879,49.28,49.1879,49.28,2687,0
+SIXS.US,D,20251125,000000,50.12,50.16,50.0849,50.0849,3482,0
+SIXS.US,D,20251126,000000,50.475,50.49,50.28,50.28,3017,0
+SIXS.US,D,20251128,000000,50.13,50.1303,50.13,50.1303,331,0
+SIXS.US,D,20251201,000000,50.0379,50.0379,49.995,49.995,751,0
+SIXS.US,D,20251202,000000,50.035,50.14,50.035,50.14,2953,0
+SIXS.US,D,20251203,000000,50.58,50.58,50.41,50.45,4320,0
+SIXS.US,D,20251204,000000,50.22,50.22,50.06,50.12,1359,0
+SIXS.US,D,20251205,000000,50.19,50.24,50.0778,50.0778,1539,0
+SIXS.US,D,20251208,000000,49.97,49.985,49.84,49.84,2662,0
+SIXS.US,D,20251209,000000,50.25,50.46,50.2468,50.2468,2267,0
+SIXS.US,D,20251210,000000,50.83,51.3474,50.83,51.3474,627,0
+SIXS.US,D,20251211,000000,51.8784,51.95,51.87,51.8871,1329,0
+SIXS.US,D,20251212,000000,51.94,51.94,51.83,51.8796,4344,0
+SIXS.US,D,20251215,000000,51.74,52.67,51.69,51.9194,3383,0
+SIXS.US,D,20251216,000000,51.97,51.97,51.53,51.57,1858,0
+SIXS.US,D,20251217,000000,51.785,51.785,51.66,51.78,3618,0
+SIXS.US,D,20251218,000000,51.77,51.77,51.593,51.593,6218,0
+SIXS.US,D,20251219,000000,51.36,51.39,51.1441,51.1441,4020,0
+SIXS.US,D,20251222,000000,51.57,51.59,51.36,51.3689,12132,0
+SIXS.US,D,20251223,000000,51.237,51.28,51.1309,51.1309,300,0
+SIXS.US,D,20251224,000000,51.55,51.605,51.46,51.605,4465,0
+SIXS.US,D,20251229,000000,51.29,51.385,51.29,51.3468,23238,0
+SIXS.US,D,20251230,000000,51.185,51.22,51.1247,51.1247,3653,0
+SIXS.US,D,20251231,000000,50.4,51.5,50.4,50.7364,17187,0
+SIXS.US,D,20260102,000000,50.57,50.57,50.57,50.57,212,0
+SIXS.US,D,20260105,000000,51.04,51.04,50.8792,50.8792,349,0
+SIXS.US,D,20260106,000000,50.94,51.3819,50.92,51.3819,17354,0
+SIXS.US,D,20260107,000000,51.23,51.3896,51.23,51.3896,4276,0
+SIXS.US,D,20260108,000000,51.69,51.9,51.69,51.8891,11650,0
+SIXS.US,D,20260109,000000,51.92,51.9796,51.92,51.9796,2091,0
+SIXS.US,D,20260112,000000,52.2275,52.25,52.1525,52.1525,1946,0
+SIXS.US,D,20260113,000000,51.88,52.04,51.8536,51.8536,4170,0
+SIXS.US,D,20260114,000000,52.15,52.2443,51.87,52.2443,1639,0
+SIXS.US,D,20260115,000000,52.68,52.85,52.68,52.84,3308,0
+SIXS.US,D,20260116,000000,52.68,52.68,52.53,52.54,779,0
+SIXS.US,D,20260120,000000,52.1,52.2879,51.93,52.082,9235,0
+SIXS.US,D,20260121,000000,52.47,52.879,52.33,52.879,9101,0
+SIXS.US,D,20260122,000000,53.12,53.185,52.89,52.89,3262,0
+SIXS.US,D,20260123,000000,52.68,52.68,52.08,52.2,5960,0
+SIXS.US,D,20260126,000000,52.4,52.48,52.19,52.35,3401,0
+SIXS.US,D,20260127,000000,52.12,52.16,51.95,52.15,7496,0
+SIXS.US,D,20260128,000000,52.08,52.08,51.72,51.73,7814,0
+SIXS.US,D,20260129,000000,51.87,52.69,51.74,52.69,10554,0
+SIXS.US,D,20260130,000000,51.99,52.44,51.92,52.42,12863,0
+SIXS.US,D,20260202,000000,52.85,53.05,52.85,53.02,1884,0
+SIXS.US,D,20260203,000000,53.16,53.19,52.5,52.72,8803,0
+SIXS.US,D,20260204,000000,53.5,53.5,53.21,53.2951,1216,0
+SIXS.US,D,20260205,000000,53.59,53.59,53.3626,53.3626,20059,0
+SIXS.US,D,20260206,000000,54.2,54.2,54.12,54.1972,342,0
+SIXS.US,D,20260209,000000,53.78,54.05,53.725,53.725,505,0
+SIXS.US,D,20260210,000000,54.05,54.0655,54.05,54.0655,12915,0
+SIXS.US,D,20260211,000000,54.05,54.2476,54.0499,54.2476,628,0
+SIXS.US,D,20260212,000000,54.19,54.19,53.898,53.898,924,0
+SIXS.US,D,20260213,000000,54.14,54.66,54.115,54.6561,829,0
+SIXS.US,D,20260217,000000,54.45,54.7209,54.45,54.7209,27106,0
+SIXS.US,D,20260218,000000,54.91,54.91,54.6,54.6,7022,0

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

@@ -0,0 +1,1124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMIG.US,D,20210827,000000,25.1159,25.1159,25.1159,25.1159,5.025690101969,0
+SMIG.US,D,20210830,000000,25.109,25.1508,25.0961,25.0961,2016.30686891,0
+SMIG.US,D,20210831,000000,25.0692,25.0692,25.0692,25.0692,5.025690101969,0
+SMIG.US,D,20210901,000000,25.1189,25.1189,25.1189,25.1189,5.025690101969,0
+SMIG.US,D,20210902,000000,25.1975,25.2413,25.1906,25.2413,1736.8784992405,0
+SMIG.US,D,20210903,000000,25.3169,25.3169,25.1528,25.1677,1807.238160668,0
+SMIG.US,D,20210907,000000,24.9797,24.9797,24.8523,24.8523,407.08089825949,0
+SMIG.US,D,20210908,000000,24.7916,24.7916,24.7916,24.7916,98.503525998593,0
+SMIG.US,D,20210909,000000,24.725,24.725,24.725,24.725,61.313419244022,0
+SMIG.US,D,20210910,000000,24.6494,24.6494,24.4216,24.4216,1858.5001997081,0
+SMIG.US,D,20210913,000000,24.4633,24.4793,24.4633,24.4793,241.23312489451,0
+SMIG.US,D,20210914,000000,24.3737,24.3737,24.2633,24.2633,369.89079150492,0
+SMIG.US,D,20210915,000000,24.4713,24.4713,24.4713,24.4713,6.0308281223629,0
+SMIG.US,D,20210916,000000,24.3837,24.523,24.3797,24.4216,1062.4308875562,0
+SMIG.US,D,20210917,000000,24.2752,24.2852,24.2116,24.2365,1437.3473691632,0
+SMIG.US,D,20210920,000000,23.6684,23.8773,23.6684,23.8773,434.21962481012,0
+SMIG.US,D,20210921,000000,23.7848,23.7848,23.7848,23.7848,50.25690101969,0
+SMIG.US,D,20210922,000000,24.0962,24.1558,24.0037,24.0037,342.75206495428,0
+SMIG.US,D,20210923,000000,24.3032,24.3032,24.3032,24.3032,42.21579685654,0
+SMIG.US,D,20210924,000000,24.4533,24.4633,24.3946,24.3946,976.99415582278,0
+SMIG.US,D,20210927,000000,24.6026,24.6026,24.5091,24.5091,160.82208326301,0
+SMIG.US,D,20210928,000000,24.2355,24.2355,24.1658,24.1658,1194.1039682279,0
+SMIG.US,D,20210929,000000,24.3419,24.3419,24.2325,24.2325,100.51380203938,0
+SMIG.US,D,20210930,000000,24.0265,24.0764,23.8406,23.8406,713.6479944796,0
+SMIG.US,D,20211001,000000,24.0962,24.0962,24.0216,24.0216,105.53949214135,0
+SMIG.US,D,20211004,000000,24.1459,24.1459,23.9867,23.9867,411.10145034106,0
+SMIG.US,D,20211005,000000,24.1091,24.1091,24.1091,24.1091,2.0102760407876,0
+SMIG.US,D,20211006,000000,23.7878,24.1578,23.7779,24.1578,5268.9335029043,0
+SMIG.US,D,20211007,000000,24.4533,24.523,24.3599,24.3599,6189.6399295851,0
+SMIG.US,D,20211008,000000,24.3101,24.3101,24.2683,24.2683,416.12714044303,0
+SMIG.US,D,20211011,000000,24.3747,24.3747,24.1549,24.1549,1450.4141634283,0
+SMIG.US,D,20211012,000000,24.2205,24.2255,24.1658,24.1658,614.13933046062,0
+SMIG.US,D,20211013,000000,24.1578,24.2006,24.1578,24.2006,403.06034617792,0
+SMIG.US,D,20211014,000000,24.6026,24.6026,24.5429,24.5777,2963.146884121,0
+SMIG.US,D,20211015,000000,24.8006,24.8105,24.6772,24.6772,2221.3550250703,0
+SMIG.US,D,20211018,000000,24.6752,24.6752,24.6752,24.6752,22.113036448664,0
+SMIG.US,D,20211019,000000,24.7021,24.8075,24.6961,24.7727,3666.7434983966,0
+SMIG.US,D,20211020,000000,25.0592,25.1378,25.0592,25.0821,708.62230437764,0
+SMIG.US,D,20211021,000000,25.1378,25.1568,25.1378,25.1568,695.55551011251,0
+SMIG.US,D,20211022,000000,25.2234,25.2234,25.2234,25.2234,1.0051380203938,0
+SMIG.US,D,20211025,000000,25.3726,25.3726,25.2732,25.2732,25942.612306364,0
+SMIG.US,D,20211026,000000,25.2174,25.3368,25.1259,25.1259,33587.692089479,0
+SMIG.US,D,20211027,000000,24.91,24.9498,24.6016,24.6016,9830.2498394514,0
+SMIG.US,D,20211028,000000,24.7976,24.7976,24.7976,24.7976,1.0051380203938,0
+SMIG.US,D,20211029,000000,24.8901,24.8901,24.7936,24.7936,13725.159668478,0
+SMIG.US,D,20211101,000000,24.9797,25.1179,24.9399,25.108,4667.8609667088,0
+SMIG.US,D,20211102,000000,25.1726,25.1726,25.0224,25.0224,6066.0079530766,0
+SMIG.US,D,20211103,000000,25.1179,25.2333,25.1179,25.2333,545.78994507384,0
+SMIG.US,D,20211104,000000,25.0981,25.0981,25.0981,25.0981,3.0154140611814,0
+SMIG.US,D,20211105,000000,25.3766,25.4403,25.3766,25.4403,1007.1482964346,0
+SMIG.US,D,20211108,000000,25.5458,25.5458,25.5298,25.5298,588.00574193037,0
+SMIG.US,D,20211109,000000,25.5258,25.6154,25.5188,25.5527,9580.9756103938,0
+SMIG.US,D,20211110,000000,25.6055,25.6254,25.4761,25.4791,13820.647780415,0
+SMIG.US,D,20211111,000000,25.5855,25.6662,25.5855,25.6662,2015.3017308896,0
+SMIG.US,D,20211112,000000,25.7546,25.7546,25.6949,25.7069,2709.8521029817,0
+SMIG.US,D,20211115,000000,25.7646,25.7696,25.6831,25.6831,4930.2019900316,0
+SMIG.US,D,20211116,000000,25.7249,25.8143,25.7249,25.7388,22791.50461243,0
+SMIG.US,D,20211117,000000,25.5158,25.5458,25.496,25.5218,2620.3948191667,0
+SMIG.US,D,20211118,000000,25.3866,25.4064,25.3577,25.3577,3772.282990538,0
+SMIG.US,D,20211119,000000,25.3667,25.3766,25.3169,25.3259,20748.05901697,0
+SMIG.US,D,20211122,000000,25.6452,25.6452,25.4562,25.4562,1598.1694524261,0
+SMIG.US,D,20211123,000000,25.3766,25.5657,25.3617,25.5358,5950.4170807313,0
+SMIG.US,D,20211124,000000,25.4264,25.4761,25.3965,25.4144,38476.683420675,0
+SMIG.US,D,20211126,000000,25.0095,25.0095,24.8772,24.8772,2013.2914548488,0
+SMIG.US,D,20211129,000000,24.9995,25.1478,24.8503,24.9886,7697.3469601758,0
+SMIG.US,D,20211130,000000,24.6613,24.6613,24.2425,24.2425,2342.9767255379,0
+SMIG.US,D,20211201,000000,24.7111,24.7111,24.0852,24.0852,3792.3857509458,0
+SMIG.US,D,20211202,000000,24.4424,24.7608,24.3529,24.6772,5680.0349532454,0
+SMIG.US,D,20211203,000000,24.721,24.8802,24.5021,24.6155,18456.344330471,0
+SMIG.US,D,20211206,000000,25.0394,25.1776,25.0115,25.0115,4785.4621150949,0
+SMIG.US,D,20211207,000000,25.3368,25.4861,25.3199,25.3776,11729.960697996,0
+SMIG.US,D,20211208,000000,25.4661,25.496,25.3766,25.4671,22954.336971733,0
+SMIG.US,D,20211209,000000,25.4164,25.4164,25.2562,25.2562,2129.8874652145,0
+SMIG.US,D,20211210,000000,25.4363,25.4562,25.3866,25.4044,11102.75457327,0
+SMIG.US,D,20211213,000000,25.287,25.3965,25.2592,25.2592,2471.6343921484,0
+SMIG.US,D,20211214,000000,25.4264,25.4264,25.2313,25.302,30838.639603702,0
+SMIG.US,D,20211215,000000,25.4064,25.496,25.1478,25.4542,84326.054220939,0
+SMIG.US,D,20211216,000000,25.7149,25.7448,25.3965,25.4513,56450.561501357,0
+SMIG.US,D,20211217,000000,25.297,25.4363,25.1826,25.1826,5855.9341068143,0
+SMIG.US,D,20211220,000000,24.5996,24.8394,24.4872,24.8145,42465.071085598,0
+SMIG.US,D,20211221,000000,25.1478,25.2612,25.104,25.1697,76604.583948274,0
+SMIG.US,D,20211222,000000,25.1926,25.4861,25.1926,25.4024,31707.078853323,0
+SMIG.US,D,20211223,000000,25.5557,25.5975,25.5358,25.5418,16954.668128002,0
+SMIG.US,D,20211227,000000,25.6452,25.88,25.5735,25.88,3583.3170427039,0
+SMIG.US,D,20211228,000000,26.0322,26.1218,26.0024,26.0322,21554.179709325,0
+SMIG.US,D,20211229,000000,26.0521,26.1019,26.0283,26.0283,13043.676090651,0
+SMIG.US,D,20211230,000000,26.1417,26.1417,25.9557,25.9557,4220.5745476336,0
+SMIG.US,D,20211231,000000,26.0243,26.0243,26.0243,26.0243,5.025690101969,0
+SMIG.US,D,20220103,000000,26.1248,26.1615,25.8393,25.9507,31438.707001878,0
+SMIG.US,D,20220104,000000,26.1685,26.3307,26.1417,26.1596,95720.298820123,0
+SMIG.US,D,20220105,000000,26.3029,26.3406,25.8064,25.8064,15970.638006037,0
+SMIG.US,D,20220106,000000,25.9327,25.9775,25.7945,25.9079,65752.108742081,0
+SMIG.US,D,20220107,000000,25.9726,25.9825,25.7586,25.7586,30318.983247159,0
+SMIG.US,D,20220110,000000,25.8044,25.8143,25.511,25.6612,9479.456670334,0
+SMIG.US,D,20220111,000000,25.5358,25.7049,25.5258,25.7029,18685.51579912,0
+SMIG.US,D,20220112,000000,25.8442,25.8442,25.6254,25.6851,21302.895204226,0
+SMIG.US,D,20220113,000000,25.8393,25.9626,25.6522,25.6841,6906.3033381259,0
+SMIG.US,D,20220114,000000,25.4861,25.6055,25.3766,25.5815,89771.892015433,0
+SMIG.US,D,20220118,000000,25.1667,25.2672,25.0791,25.0991,19318.752751969,0
+SMIG.US,D,20220119,000000,25.1378,25.1378,24.7906,24.7906,4258.7697924086,0
+SMIG.US,D,20220120,000000,24.9737,24.9737,24.3649,24.3649,9823.2138733087,0
+SMIG.US,D,20220121,000000,24.3429,24.4623,24.1061,24.1061,38881.754042894,0
+SMIG.US,D,20220124,000000,23.8066,24.5817,23.6475,24.5618,17610.018117299,0
+SMIG.US,D,20220125,000000,23.926,24.3926,23.7559,24.1798,80215.039717528,0
+SMIG.US,D,20220126,000000,24.4324,24.4921,23.8683,23.8683,30325.014075282,0
+SMIG.US,D,20220127,000000,24.0852,24.0852,23.5838,23.5838,122189.60344917,0
+SMIG.US,D,20220128,000000,23.4494,23.8326,23.3799,23.8326,38501.811871185,0
+SMIG.US,D,20220131,000000,23.8266,24.1718,23.8266,24.1718,16924.513987391,0
+SMIG.US,D,20220201,000000,24.2046,24.2046,23.951,24.2046,13768.380603354,0
+SMIG.US,D,20220202,000000,24.4126,24.4126,24.1041,24.2544,21871.803323769,0
+SMIG.US,D,20220203,000000,24.1848,24.2643,23.956,23.9758,51023.821329251,0
+SMIG.US,D,20220204,000000,23.7769,23.8763,23.6275,23.8366,24955.566770337,0
+SMIG.US,D,20220207,000000,23.9062,23.9161,23.741,23.7967,28113.710430415,0
+SMIG.US,D,20220208,000000,23.956,24.314,23.956,24.1848,27385.990503649,0
+SMIG.US,D,20220209,000000,24.4723,24.5518,24.4324,24.532,48086.80803366,0
+SMIG.US,D,20220210,000000,24.3727,24.5717,24.0355,24.1251,69736.475854922,0
+SMIG.US,D,20220211,000000,24.2445,24.314,23.8366,23.946,47821.451596276,0
+SMIG.US,D,20220214,000000,23.946,24.0057,23.7252,23.9062,14560.429363424,0
+SMIG.US,D,20220215,000000,24.1996,24.3042,24.1648,24.3042,8928.6410351581,0
+SMIG.US,D,20220216,000000,24.2046,24.3877,24.1698,24.3817,4327.1191777954,0
+SMIG.US,D,20220217,000000,24.0952,24.1948,24.0654,24.0654,21113.929256392,0
+SMIG.US,D,20220218,000000,24.1948,24.1948,23.9062,23.9062,12005.368515584,0
+SMIG.US,D,20220222,000000,23.8166,23.8166,23.5758,23.5758,6732.4144605978,0
+SMIG.US,D,20220223,000000,23.7271,23.7271,23.1809,23.1809,16631.013685436,0
+SMIG.US,D,20220224,000000,22.584,23.2222,22.584,23.2222,15234.876975109,0
+SMIG.US,D,20220225,000000,23.5191,23.937,23.3799,23.937,8129.5563089451,0
+SMIG.US,D,20220228,000000,23.7579,23.8973,23.5838,23.8173,5753.4100287341,0
+SMIG.US,D,20220301,000000,23.6265,23.6265,23.3747,23.4794,22729.186055165,0
+SMIG.US,D,20220302,000000,23.7281,24.0962,23.7281,24.0265,44916.602717337,0
+SMIG.US,D,20220303,000000,24.0067,24.0159,23.7977,23.944,17696.459987053,0
+SMIG.US,D,20220304,000000,23.6784,23.8281,23.5988,23.8281,8356.7175015541,0
+SMIG.US,D,20220307,000000,23.6585,23.6585,23.2705,23.2829,29247.506117419,0
+SMIG.US,D,20220308,000000,23.2903,23.4894,23.1312,23.1842,19851.475902778,0
+SMIG.US,D,20220309,000000,23.5189,23.6285,23.4922,23.4922,4794.5083572784,0
+SMIG.US,D,20220310,000000,23.35,23.5291,23.2108,23.5291,3514.9676573171,0
+SMIG.US,D,20220311,000000,23.5091,23.6285,23.3686,23.3686,55810.288582367,0
+SMIG.US,D,20220314,000000,23.4493,23.4493,23.141,23.2333,138494.95241599,0
+SMIG.US,D,20220315,000000,23.3898,23.4941,23.3898,23.4927,1794.1713664029,0
+SMIG.US,D,20220316,000000,23.7679,23.9333,23.5391,23.9333,13269.832145239,0
+SMIG.US,D,20220317,000000,23.8773,24.1311,23.7977,24.1311,11208.294065412,0
+SMIG.US,D,20220318,000000,24.0067,24.2353,23.957,24.2353,10043.339099776,0
+SMIG.US,D,20220321,000000,24.2056,24.2056,23.9462,24.0018,3748.1596780485,0
+SMIG.US,D,20220322,000000,24.2155,24.2255,24.1161,24.1284,15118.280964744,0
+SMIG.US,D,20220323,000000,24.1061,24.1061,23.6485,23.6485,25091.260403091,0
+SMIG.US,D,20220324,000000,23.6585,23.7479,23.6485,23.7375,31845.787900137,0
+SMIG.US,D,20220325,000000,23.7281,23.9072,23.7281,23.8605,233040.24489029,0
+SMIG.US,D,20220328,000000,23.8176,23.8598,23.7579,23.8598,7797.8607622151,0
+SMIG.US,D,20220329,000000,23.9768,24.3649,23.9768,24.3111,8974.8773840963,0
+SMIG.US,D,20220330,000000,24.2455,24.2455,23.9171,23.947,2441.4802515366,0
+SMIG.US,D,20220331,000000,23.8873,23.921,23.6311,23.6311,4261.7852064698,0
+SMIG.US,D,20220401,000000,23.6922,23.7434,23.5291,23.7434,3087.7839986497,0
+SMIG.US,D,20220404,000000,23.5988,23.7735,23.5988,23.7528,15064.003511642,0
+SMIG.US,D,20220405,000000,23.6485,23.7082,23.5091,23.5374,16289.266758501,0
+SMIG.US,D,20220406,000000,23.4097,23.5291,23.37,23.4197,71678.402510323,0
+SMIG.US,D,20220407,000000,23.2605,23.4894,23.2406,23.4396,1594.1489003446,0
+SMIG.US,D,20220408,000000,23.5291,23.6585,23.3183,23.5191,36273.420879972,0
+SMIG.US,D,20220411,000000,23.5491,23.6585,23.37,23.37,19420.271692029,0
+SMIG.US,D,20220412,000000,23.6167,23.6882,23.3301,23.3557,31109.021731188,0
+SMIG.US,D,20220413,000000,23.5053,23.5738,23.36,23.5578,18476.447090879,0
+SMIG.US,D,20220414,000000,23.551,23.5688,23.4197,23.4238,1979.1167621554,0
+SMIG.US,D,20220418,000000,23.3997,23.4694,23.2406,23.3103,149592.68129917,0
+SMIG.US,D,20220419,000000,23.553,23.8673,23.553,23.8276,25436.022744085,0
+SMIG.US,D,20220420,000000,24.1459,24.1758,24.1011,24.1227,1163.949827616,0
+SMIG.US,D,20220421,000000,24.2952,24.3549,23.9171,23.957,5857.9443828551,0
+SMIG.US,D,20220422,000000,23.6585,23.6585,23.4356,23.4356,3925.0639696378,0
+SMIG.US,D,20220425,000000,23.2206,23.6285,23.1312,23.6285,13450.75698891,0
+SMIG.US,D,20220426,000000,23.5888,23.6087,23.2305,23.2305,19775.085413228,0
+SMIG.US,D,20220427,000000,23.0515,23.3898,23.051,23.0934,266751.56895627,0
+SMIG.US,D,20220428,000000,23.344,23.5091,22.972,23.4241,16017.879492996,0
+SMIG.US,D,20220429,000000,23.4494,23.4494,22.7855,22.7855,5605.6547397362,0
+SMIG.US,D,20220502,000000,22.9619,23.1112,22.5442,22.8625,25745.605254368,0
+SMIG.US,D,20220503,000000,22.9521,23.2206,22.9312,23.1312,110017.3820222,0
+SMIG.US,D,20220504,000000,23.0515,23.7299,23.0515,23.7299,11831.479638055,0
+SMIG.US,D,20220505,000000,23.4197,23.4297,23.0914,23.2222,6759.5531871483,0
+SMIG.US,D,20220506,000000,22.7929,23.0285,22.7929,22.983,23683.062036519,0
+SMIG.US,D,20220509,000000,22.7431,22.972,22.7133,22.783,14762.462105523,0
+SMIG.US,D,20220510,000000,22.9421,22.9421,22.3552,22.6138,24650.004812138,0
+SMIG.US,D,20220511,000000,22.7929,22.9222,22.2505,22.2505,20588.242071727,0
+SMIG.US,D,20220512,000000,22.375,22.7033,22.2855,22.6057,28230.30644078,0
+SMIG.US,D,20220513,000000,22.9421,23.0914,22.8327,23.0416,110044.52074876,0
+SMIG.US,D,20220516,000000,22.8824,23.161,22.8824,23.0348,18291.501695126,0
+SMIG.US,D,20220517,000000,23.2406,23.5788,23.2306,23.5596,29335.958263214,0
+SMIG.US,D,20220518,000000,23.2108,23.2108,22.6735,22.7347,8686.4027722432,0
+SMIG.US,D,20220519,000000,22.6039,22.8177,22.6038,22.6536,26923.627014268,0
+SMIG.US,D,20220520,000000,22.5442,22.5492,22.0964,22.5217,6319.3027342159,0
+SMIG.US,D,20220523,000000,22.5541,22.8028,22.5541,22.7033,6882.1800256364,0
+SMIG.US,D,20220524,000000,22.7033,22.7033,22.2358,22.6536,20277.654423425,0
+SMIG.US,D,20220525,000000,22.6536,23.0217,22.6536,22.9612,10469.517620421,0
+SMIG.US,D,20220526,000000,23.261,23.3627,23.261,23.3285,20125.112479391,0
+SMIG.US,D,20220527,000000,23.5739,23.7061,23.56,23.7061,7154.2130915921,0
+SMIG.US,D,20220531,000000,23.4105,23.6597,23.3905,23.5854,7924.8211777552,0
+SMIG.US,D,20220601,000000,23.5699,23.5699,23.2028,23.3952,2084.0533788551,0
+SMIG.US,D,20220602,000000,23.3507,23.7394,23.3307,23.7394,19521.068120185,0
+SMIG.US,D,20220603,000000,23.56,23.5999,23.4803,23.5249,22805.183049888,0
+SMIG.US,D,20220606,000000,23.7493,23.7493,23.5699,23.6098,34255.937580218,0
+SMIG.US,D,20220607,000000,23.4603,23.7693,23.4603,23.7693,8405.4478356616,0
+SMIG.US,D,20220608,000000,23.4305,23.4305,23.3607,23.3607,17625.653179089,0
+SMIG.US,D,20220609,000000,23.3467,23.3707,23.0423,23.0423,6333.4352081528,0
+SMIG.US,D,20220610,000000,22.5833,22.5933,22.4637,22.5028,27051.55469135,0
+SMIG.US,D,20220613,000000,22.0751,22.0751,21.6565,21.7661,203978.35497386,0
+SMIG.US,D,20220614,000000,21.7661,21.8042,21.5169,21.5804,14791.059632982,0
+SMIG.US,D,20220615,000000,21.8657,21.9753,21.6863,21.786,7333.8209658411,0
+SMIG.US,D,20220616,000000,21.4273,21.4273,20.9489,20.9513,17109.90766309,0
+SMIG.US,D,20220617,000000,21.2677,21.2677,20.9688,21.1214,7925.8245737007,0
+SMIG.US,D,20220621,000000,21.3675,21.497,21.3275,21.3275,33979.000299254,0
+SMIG.US,D,20220622,000000,21.2279,21.5469,21.2279,21.4724,89569.14247322,0
+SMIG.US,D,20220623,000000,21.5967,21.6863,21.5068,21.6764,26136.457589031,0
+SMIG.US,D,20220624,000000,22.1049,22.4029,22.1048,22.4029,39092.306037648,0
+SMIG.US,D,20220627,000000,22.4239,22.5534,22.3541,22.4446,28751.307423069,0
+SMIG.US,D,20220628,000000,22.5534,22.5534,22.1193,22.1193,13118.398591792,0
+SMIG.US,D,20220629,000000,21.9654,22.0351,21.9255,22.0051,26483.632586183,0
+SMIG.US,D,20220630,000000,21.6565,22.0053,21.6565,21.7985,21631.209793624,0
+SMIG.US,D,20220701,000000,21.9753,22.1547,21.786,22.1101,5947.1277691257,0
+SMIG.US,D,20220705,000000,21.6465,22.1073,21.6465,22.1073,34787.737431346,0
+SMIG.US,D,20220706,000000,22.0551,22.1847,21.9654,22.0745,4965.8065344024,0
+SMIG.US,D,20220707,000000,22.2046,22.3641,22.2046,22.3203,34416.480931502,0
+SMIG.US,D,20220708,000000,22.1448,22.3441,22.1448,22.2381,3816.9181767765,0
+SMIG.US,D,20220711,000000,22.1249,22.1897,22.0551,22.0634,75493.504149398,0
+SMIG.US,D,20220712,000000,22.2345,22.3332,22.0222,22.0949,31353.113109814,0
+SMIG.US,D,20220713,000000,21.9056,22.0551,21.8359,21.9853,22147.95870557,0
+SMIG.US,D,20220714,000000,21.7761,21.8957,21.6166,21.8957,23497.526252301,0
+SMIG.US,D,20220715,000000,22.0751,22.2345,22.0751,22.208,36816.604033198,0
+SMIG.US,D,20220718,000000,22.3681,22.384,22.0949,22.0949,53341.531860046,0
+SMIG.US,D,20220719,000000,22.3242,22.7129,22.3242,22.7129,29856.046359091,0
+SMIG.US,D,20220720,000000,22.8225,22.8623,22.6829,22.8623,54085.04825568,0
+SMIG.US,D,20220721,000000,22.7926,22.9819,22.7627,22.9819,2858.6750488003,0
+SMIG.US,D,20220722,000000,23.1913,23.1913,22.8623,22.962,4310.5889819747,0
+SMIG.US,D,20220725,000000,23.0318,23.0717,22.9421,23.0019,3567.0725863408,0
+SMIG.US,D,20220726,000000,23.0119,23.0119,22.8623,22.9221,37063.439435796,0
+SMIG.US,D,20220727,000000,22.9023,23.2499,22.9023,23.2211,66745.898296312,0
+SMIG.US,D,20220728,000000,23.4105,23.5999,23.2112,23.5899,65780.631396717,0
+SMIG.US,D,20220729,000000,23.5899,23.7992,23.5899,23.7394,121776.14553268,0
+SMIG.US,D,20220801,000000,23.5999,23.8989,23.5999,23.7992,8861.9929908754,0
+SMIG.US,D,20220802,000000,23.6497,23.7394,23.5301,23.5301,9993.8236174274,0
+SMIG.US,D,20220803,000000,23.5899,23.7793,23.5101,23.7195,12295.613916462,0
+SMIG.US,D,20220804,000000,23.6995,23.7394,23.55,23.55,17740.040316879,0
+SMIG.US,D,20220805,000000,23.4603,23.6198,23.4503,23.6198,37013.26963852,0
+SMIG.US,D,20220808,000000,23.8689,23.9387,23.7693,23.7693,5242.7438153673,0
+SMIG.US,D,20220809,000000,23.6397,23.6796,23.5401,23.5899,5143.4076167603,0
+SMIG.US,D,20220810,000000,23.9188,24.0733,23.9188,23.9686,36418.255842824,0
+SMIG.US,D,20220811,000000,24.2277,24.2775,24.0882,24.0981,27722.826578906,0
+SMIG.US,D,20220812,000000,24.2875,24.5167,24.2576,24.5167,14556.264981729,0
+SMIG.US,D,20220815,000000,24.4869,24.6264,24.4689,24.5865,7853.5800656229,0
+SMIG.US,D,20220816,000000,24.7161,24.8057,24.7161,24.736,7987.0317263777,0
+SMIG.US,D,20220817,000000,24.5267,24.6065,24.4071,24.4769,3405.5258391113,0
+SMIG.US,D,20220818,000000,24.4968,24.6164,24.468,24.5865,9369.711339311,0
+SMIG.US,D,20220819,000000,24.3673,24.4171,24.3274,24.3473,30264.42850892,0
+SMIG.US,D,20220822,000000,24.1579,24.1579,23.8689,23.8689,17923.661774911,0
+SMIG.US,D,20220823,000000,23.9587,23.9587,23.7693,23.7693,26246.831143039,0
+SMIG.US,D,20220824,000000,23.7294,23.8391,23.6895,23.7294,20892.710377718,0
+SMIG.US,D,20220825,000000,23.9785,24.148,23.9711,24.148,70345.07955291,0
+SMIG.US,D,20220826,000000,24.1679,24.1679,23.5201,23.5201,3630.2865309089,0
+SMIG.US,D,20220829,000000,23.3704,23.5301,23.2805,23.3704,31553.4011436,0
+SMIG.US,D,20220830,000000,23.3754,23.3754,23.1208,23.1508,2524.272091488,0
+SMIG.US,D,20220831,000000,23.2107,23.2107,22.981,22.981,8453.3064206616,0
+SMIG.US,D,20220901,000000,22.8812,22.8812,22.7265,22.8612,24749.886839875,0
+SMIG.US,D,20220902,000000,23.1408,23.1807,22.6316,22.7015,16888.582326384,0
+SMIG.US,D,20220906,000000,22.8313,22.8313,22.5393,22.6416,36201.267216816,0
+SMIG.US,D,20220907,000000,22.6316,23.0359,22.5917,22.991,28186.703326342,0
+SMIG.US,D,20220908,000000,22.7514,23.1008,22.7514,23.1008,7986.5164227912,0
+SMIG.US,D,20220909,000000,23.4003,23.4702,23.3404,23.4303,32535.062512512,0
+SMIG.US,D,20220912,000000,23.58,23.7298,23.58,23.6399,7897.3655433696,0
+SMIG.US,D,20220913,000000,23.2606,23.2606,22.7414,22.7414,23123.13371425,0
+SMIG.US,D,20220914,000000,22.7215,22.7814,22.5618,22.7215,27913.24051643,0
+SMIG.US,D,20220915,000000,22.6616,22.7614,22.4819,22.5218,17787.102987521,0
+SMIG.US,D,20220916,000000,22.2523,22.412,22.2223,22.412,36239.331637243,0
+SMIG.US,D,20220919,000000,22.3421,22.7414,22.3421,22.7215,33319.389912367,0
+SMIG.US,D,20220920,000000,22.4819,22.4819,22.3611,22.392,11978.272091275,0
+SMIG.US,D,20220921,000000,22.6815,22.7215,22.2123,22.2123,76205.971390529,0
+SMIG.US,D,20220922,000000,22.0027,22.0326,21.9228,21.9228,37751.891501587,0
+SMIG.US,D,20220923,000000,21.6733,21.6733,21.3438,21.5634,45513.026487638,0
+SMIG.US,D,20220926,000000,21.5634,21.6433,21.264,21.264,18971.106801862,0
+SMIG.US,D,20220927,000000,21.3638,21.4736,20.999,21.0878,10218.293494154,0
+SMIG.US,D,20220928,000000,21.1941,21.5435,21.1342,21.3837,16186.39393903,0
+SMIG.US,D,20220929,000000,20.8646,20.9724,20.8336,20.9145,6856.604153268,0
+SMIG.US,D,20220930,000000,21.1442,21.1442,20.8247,20.8305,10504.778342633,0
+SMIG.US,D,20221003,000000,21.214,21.4536,21.214,21.3338,25884.80758577,0
+SMIG.US,D,20221004,000000,21.813,22.0526,21.813,22.0526,42187.39817663,0
+SMIG.US,D,20221005,000000,21.7831,21.9827,21.6633,21.8862,407187.12565305,0
+SMIG.US,D,20221006,000000,21.8829,21.8829,21.6433,21.6733,26450.765415806,0
+SMIG.US,D,20221007,000000,21.3338,21.3438,21.1392,21.234,112287.03517442,0
+SMIG.US,D,20221010,000000,21.3039,21.3538,21.1721,21.244,35607.261919097,0
+SMIG.US,D,20221011,000000,21.3239,21.5135,21.1641,21.3837,12953.923288541,0
+SMIG.US,D,20221012,000000,21.2939,21.3937,21.1841,21.1841,22607.260647934,0
+SMIG.US,D,20221013,000000,20.8397,21.7931,20.8247,21.6633,63260.061664183,0
+SMIG.US,D,20221014,000000,21.9129,21.9129,21.2839,21.3042,131812.07946302,0
+SMIG.US,D,20221017,000000,21.7731,21.803,21.6633,21.7332,9390.8931975,0
+SMIG.US,D,20221018,000000,22.2423,22.2423,21.9129,22.0726,21012.561771089,0
+SMIG.US,D,20221019,000000,21.9478,21.9478,21.5535,21.6782,105673.84297283,0
+SMIG.US,D,20221020,000000,21.803,21.843,21.2789,21.3338,22130.453697319,0
+SMIG.US,D,20221021,000000,21.5235,21.7931,21.3719,21.7431,15854.832803203,0
+SMIG.US,D,20221024,000000,22.0043,22.0626,21.9029,22.0027,63588.617714186,0
+SMIG.US,D,20221025,000000,22.1225,22.5118,22.0576,22.4619,47570.508581256,0
+SMIG.US,D,20221026,000000,22.7315,22.7514,22.4519,22.4519,28629.452637626,0
+SMIG.US,D,20221027,000000,22.5618,22.8113,22.4919,22.5019,37268.072684052,0
+SMIG.US,D,20221028,000000,22.6915,23.001,22.6217,22.9611,69265.224834211,0
+SMIG.US,D,20221031,000000,22.9611,23.0609,22.9112,22.9844,41868.859079371,0
+SMIG.US,D,20221101,000000,23.0409,23.1408,22.9711,23.0509,50798.972450647,0
+SMIG.US,D,20221102,000000,22.7914,23.0409,22.412,22.422,26493.838312606,0
+SMIG.US,D,20221103,000000,22.1425,22.422,22.1425,22.2836,45633.229920566,0
+SMIG.US,D,20221104,000000,22.4819,22.6516,22.2323,22.5118,57590.466411079,0
+SMIG.US,D,20221107,000000,22.5817,22.7315,22.5118,22.7015,30757.053400452,0
+SMIG.US,D,20221108,000000,22.5717,22.8852,22.5717,22.6217,10166.205339886,0
+SMIG.US,D,20221109,000000,22.5168,22.5817,22.2024,22.2323,98952.467681604,0
+SMIG.US,D,20221110,000000,22.8712,23.3105,22.8712,23.2905,7903.375715016,0
+SMIG.US,D,20221111,000000,23.3499,23.4003,23.2107,23.3105,37578.598219116,0
+SMIG.US,D,20221114,000000,23.2426,23.4402,23.2092,23.2092,2380.0279719744,0
+SMIG.US,D,20221115,000000,23.4403,23.5201,23.3132,23.3132,18585.454121218,0
+SMIG.US,D,20221116,000000,23.2805,23.2805,23.1108,23.1308,17727.001271057,0
+SMIG.US,D,20221117,000000,22.8313,23.001,22.8013,23.001,64108.4975616,0
+SMIG.US,D,20221118,000000,23.2206,23.2206,23.0509,23.1807,105548.63106353,0
+SMIG.US,D,20221121,000000,23.1907,23.2706,23.1707,23.1907,23135.154057542,0
+SMIG.US,D,20221122,000000,23.3604,23.5002,23.3155,23.4602,16045.154905339,0
+SMIG.US,D,20221123,000000,23.5101,23.58,23.4103,23.4802,8596.5488449008,0
+SMIG.US,D,20221125,000000,23.59,23.61,23.58,23.595,3935.6607331176,0
+SMIG.US,D,20221128,000000,23.43,23.46,23.22,23.2203,4763,0
+SMIG.US,D,20221129,000000,23.32,23.32,23.2117,23.28,196388,0
+SMIG.US,D,20221130,000000,23.0201,23.66,23.0201,23.64,18769,0
+SMIG.US,D,20221201,000000,23.61,23.7,23.6,23.68,35128,0
+SMIG.US,D,20221202,000000,23.35,23.8,23.35,23.7,11136,0
+SMIG.US,D,20221205,000000,23.41,23.41,23.2,23.25,60786,0
+SMIG.US,D,20221206,000000,23.27,23.27,22.925,23.047,15407,0
+SMIG.US,D,20221207,000000,23.085,23.19,23,23.03,21537,0
+SMIG.US,D,20221208,000000,23.05,23.28,23.05,23.17,67828,0
+SMIG.US,D,20221209,000000,23.17,23.1928,23,23,56678,0
+SMIG.US,D,20221212,000000,23.09,23.21,22.97,23.21,23351,0
+SMIG.US,D,20221213,000000,23.55,23.71,23.11,23.22,36556,0
+SMIG.US,D,20221214,000000,23.2,23.28,22.91,23.0109,14194,0
+SMIG.US,D,20221215,000000,22.84,22.84,22.5499,22.58,24780,0
+SMIG.US,D,20221216,000000,22.47,22.49,22.24,22.4096,121709,0
+SMIG.US,D,20221219,000000,22.44,22.44,22.15,22.26,99362,0
+SMIG.US,D,20221220,000000,22.28,22.36,22.26,22.3048,7904,0
+SMIG.US,D,20221221,000000,22.5,22.75,22.5,22.7,16079,0
+SMIG.US,D,20221222,000000,22.47,22.49,22.19,22.48,79271,0
+SMIG.US,D,20221223,000000,22.492,22.74,22.47,22.7,46569,0
+SMIG.US,D,20221227,000000,22.64,22.84,22.64,22.81,12417,0
+SMIG.US,D,20221228,000000,22.9,22.93,22.5,22.5,15820,0
+SMIG.US,D,20221229,000000,22.65,22.87,22.65,22.79,18330,0
+SMIG.US,D,20221230,000000,22.72,22.73,22.54,22.64,10167,0
+SMIG.US,D,20230103,000000,22.77,22.85,22.64,22.79,9406,0
+SMIG.US,D,20230104,000000,23.02,23.07,22.865,22.97,9705,0
+SMIG.US,D,20230105,000000,22.74,22.83,22.68,22.75,70550,0
+SMIG.US,D,20230106,000000,22.97,23.3,22.97,23.29,3344,0
+SMIG.US,D,20230109,000000,23.41,23.41,23.16,23.1642,17223,0
+SMIG.US,D,20230110,000000,23.16,23.32,23.105,23.31,30106,0
+SMIG.US,D,20230111,000000,23.51,23.6,23.455,23.58,24482,0
+SMIG.US,D,20230112,000000,23.75,23.75,23.5,23.58,69418,0
+SMIG.US,D,20230113,000000,23.46,23.64,23.46,23.62,9939,0
+SMIG.US,D,20230117,000000,23.64,23.64,23.51,23.51,5073,0
+SMIG.US,D,20230118,000000,23.48,23.57,23.1485,23.15,21007,0
+SMIG.US,D,20230119,000000,23.1,23.1,22.87,23.02,20976,0
+SMIG.US,D,20230120,000000,23.02,23.3,22.99,23.3,22042,0
+SMIG.US,D,20230123,000000,23.36,23.58,23.355,23.515,11592,0
+SMIG.US,D,20230124,000000,23.54,23.58,23.41,23.49,29045,0
+SMIG.US,D,20230125,000000,23.39,23.51,23.29,23.49,19765,0
+SMIG.US,D,20230126,000000,23.67,23.67,23.54,23.65,4819,0
+SMIG.US,D,20230127,000000,23.65,23.65,23.48,23.55,59558,0
+SMIG.US,D,20230130,000000,23.53,23.64,23.48,23.4838,210711,0
+SMIG.US,D,20230131,000000,23.5,23.8728,23.47,23.8728,9911,0
+SMIG.US,D,20230201,000000,23.88,24.24,23.82,24.18,6726,0
+SMIG.US,D,20230202,000000,24.4,24.55,24.25,24.498,47685,0
+SMIG.US,D,20230203,000000,24.33,24.4185,24.27,24.37,28013,0
+SMIG.US,D,20230206,000000,24.26,24.26,24.09,24.145,10676,0
+SMIG.US,D,20230207,000000,23.98,24.18,23.91,24.18,86388,0
+SMIG.US,D,20230208,000000,24.04,24.12,23.91,23.9196,13834,0
+SMIG.US,D,20230209,000000,24.06,24.06,23.8,23.8,17562,0
+SMIG.US,D,20230210,000000,23.7556,23.913,23.7556,23.9077,114893,0
+SMIG.US,D,20230213,000000,23.95,24.2,23.94,24.2,10700,0
+SMIG.US,D,20230214,000000,24.11,24.26,23.93,24.06,21641,0
+SMIG.US,D,20230215,000000,24.01,24.3,23.99,24.28,33851,0
+SMIG.US,D,20230216,000000,24.07,24.35,24.0699,24.2,82391,0
+SMIG.US,D,20230217,000000,24.29,24.454,24.19,24.44,34405,0
+SMIG.US,D,20230221,000000,24.22,24.22,23.91,23.93,14117,0
+SMIG.US,D,20230222,000000,24.03,24.09,23.9,23.95,33596,0
+SMIG.US,D,20230223,000000,24.1,24.11,23.77,23.95,88816,0
+SMIG.US,D,20230224,000000,23.69,23.85,23.65,23.8,314884,0
+SMIG.US,D,20230227,000000,23.91,24.03,23.74,23.7823,6576,0
+SMIG.US,D,20230228,000000,23.88,23.93,23.77,23.77,19230,0
+SMIG.US,D,20230301,000000,23.78,23.84,23.67,23.805,14555,0
+SMIG.US,D,20230302,000000,23.7,23.91,23.7,23.91,55847,0
+SMIG.US,D,20230303,000000,23.96,24.11,23.8799,24.1,7730,0
+SMIG.US,D,20230306,000000,24.09,24.14,23.84,23.85,152417,0
+SMIG.US,D,20230307,000000,23.86,23.91,23.53,23.57,49500,0
+SMIG.US,D,20230308,000000,23.64,23.64,23.41,23.53,55606,0
+SMIG.US,D,20230309,000000,23.55,23.55,23.0767,23.0767,21484,0
+SMIG.US,D,20230310,000000,23,23.01,22.52,22.656,18082,0
+SMIG.US,D,20230313,000000,22.205,22.64,22.14,22.34,24981,0
+SMIG.US,D,20230314,000000,22.79,22.87,22.43,22.6428,16425,0
+SMIG.US,D,20230315,000000,22.255,22.4,22.12,22.4,84422,0
+SMIG.US,D,20230316,000000,22.34,22.76,22.21,22.74,21114,0
+SMIG.US,D,20230317,000000,22.634,22.634,22.23,22.23,30613,0
+SMIG.US,D,20230320,000000,22.39,22.7399,22.39,22.6308,37685,0
+SMIG.US,D,20230321,000000,22.96,22.97,22.72,22.84,11975,0
+SMIG.US,D,20230322,000000,22.83,22.86,22.31,22.31,12660,0
+SMIG.US,D,20230323,000000,22.4,22.49,22.1101,22.2,23656,0
+SMIG.US,D,20230324,000000,22.01,22.49,22.01,22.48,22771,0
+SMIG.US,D,20230327,000000,22.76,22.78,22.6,22.69,77532,0
+SMIG.US,D,20230328,000000,22.62,22.7539,22.61,22.74,61558,0
+SMIG.US,D,20230329,000000,22.855,22.95,22.795,22.89,13759,0
+SMIG.US,D,20230330,000000,23.05,23.06,22.86,22.91,30954,0
+SMIG.US,D,20230331,000000,23.095,23.24,23.07,23.24,4409,0
+SMIG.US,D,20230403,000000,23.275,23.38,23.1797,23.31,17109,0
+SMIG.US,D,20230404,000000,23.38,23.38,22.87,22.93,8263,0
+SMIG.US,D,20230405,000000,22.9,22.91,22.78,22.87,9576,0
+SMIG.US,D,20230406,000000,22.83,22.935,22.83,22.87,67860,0
+SMIG.US,D,20230410,000000,22.84,23.06,22.84,23.06,116598,0
+SMIG.US,D,20230411,000000,23.16,23.26,23.13,23.17,51932,0
+SMIG.US,D,20230412,000000,23.345,23.35,23.13,23.14,57595,0
+SMIG.US,D,20230413,000000,23.24,23.33,23.07,23.27,24287,0
+SMIG.US,D,20230414,000000,23.26,23.39,23.07,23.16,33339,0
+SMIG.US,D,20230417,000000,23.22,23.39,23.2,23.38,212734,0
+SMIG.US,D,20230418,000000,23.47,23.47,23.294,23.3752,96134,0
+SMIG.US,D,20230419,000000,23.3,23.46,23.26,23.42,49611,0
+SMIG.US,D,20230420,000000,23.63,23.63,23.42,23.5312,63705,0
+SMIG.US,D,20230421,000000,23.5893,23.5893,23.43,23.49,65939,0
+SMIG.US,D,20230424,000000,23.52,23.56,23.34,23.38,29941,0
+SMIG.US,D,20230425,000000,23.38,23.381,23.13,23.13,24979,0
+SMIG.US,D,20230426,000000,22.77,23.05,22.77,22.87,73344,0
+SMIG.US,D,20230427,000000,23.09,23.24,22.8899,23.24,54896,0
+SMIG.US,D,20230428,000000,23.34,23.4,23.27,23.32,50643,0
+SMIG.US,D,20230501,000000,23.38,23.51,23.33,23.36,45610,0
+SMIG.US,D,20230502,000000,23.13,23.19,22.8,23.05,29843,0
+SMIG.US,D,20230503,000000,23.18,23.36,22.99,22.99,43503,0
+SMIG.US,D,20230504,000000,22.9,22.9,22.61,22.71,110987,0
+SMIG.US,D,20230505,000000,22.97,23.08,22.89,23.035,79832,0
+SMIG.US,D,20230508,000000,23.16,23.16,22.87,22.92,27250,0
+SMIG.US,D,20230509,000000,22.89,22.89,22.65,22.66,15773,0
+SMIG.US,D,20230510,000000,22.76,22.79,22.59,22.75,57409,0
+SMIG.US,D,20230511,000000,22.62,22.645,22.5,22.5603,71738,0
+SMIG.US,D,20230512,000000,22.73,22.73,22.4669,22.591,33917,0
+SMIG.US,D,20230515,000000,22.625,22.805,22.6198,22.67,123458,0
+SMIG.US,D,20230516,000000,22.65,22.65,22.4,22.4,41578,0
+SMIG.US,D,20230517,000000,22.58,22.72,22.42,22.67,16995,0
+SMIG.US,D,20230518,000000,22.66,22.825,22.615,22.81,100778,0
+SMIG.US,D,20230519,000000,22.99,22.99,22.645,22.72,134964,0
+SMIG.US,D,20230522,000000,22.84,22.84,22.6032,22.75,69779,0
+SMIG.US,D,20230523,000000,22.74,22.8498,22.61,22.61,187208,0
+SMIG.US,D,20230524,000000,22.5,22.51,22.39,22.42,45073,0
+SMIG.US,D,20230525,000000,22.37,22.44,22.23,22.3847,81811,0
+SMIG.US,D,20230526,000000,22.47,22.56,22.4,22.52,41084,0
+SMIG.US,D,20230530,000000,22.56,22.59,22.43,22.49,26535,0
+SMIG.US,D,20230531,000000,22.385,22.385,22.12,22.16,37273,0
+SMIG.US,D,20230601,000000,22.28,22.41,21.96,22.41,71053,0
+SMIG.US,D,20230602,000000,22.55,23.09,22.55,23.06,39292,0
+SMIG.US,D,20230605,000000,22.99,22.99,22.76,22.84,177692,0
+SMIG.US,D,20230606,000000,22.9,23.21,22.885,23.19,51900,0
+SMIG.US,D,20230607,000000,23.3,23.5713,23.3,23.54,76991,0
+SMIG.US,D,20230608,000000,23.56,23.56,23.32,23.49,47995,0
+SMIG.US,D,20230609,000000,23.3983,23.51,23.335,23.37,40267,0
+SMIG.US,D,20230612,000000,23.44,23.49,23.36,23.44,49973,0
+SMIG.US,D,20230613,000000,23.53,23.74,23.53,23.72,34071,0
+SMIG.US,D,20230614,000000,23.81,23.84,23.4674,23.52,171450,0
+SMIG.US,D,20230615,000000,23.57,23.82,23.56,23.8,120399,0
+SMIG.US,D,20230616,000000,23.9023,23.9023,23.665,23.71,128548,0
+SMIG.US,D,20230620,000000,23.72,23.72,23.5,23.53,129908,0
+SMIG.US,D,20230621,000000,23.55,23.69,23.36,23.61,41606,0
+SMIG.US,D,20230622,000000,23.56,23.56,23.42,23.47,50040,0
+SMIG.US,D,20230623,000000,23.32,23.47,23.27,23.34,171968,0
+SMIG.US,D,20230626,000000,23.43,23.55,23.3474,23.45,87695,0
+SMIG.US,D,20230627,000000,23.59,23.76,23.4592,23.7461,75762,0
+SMIG.US,D,20230628,000000,23.74,23.74,23.49,23.62,51368,0
+SMIG.US,D,20230629,000000,23.77,23.9199,23.705,23.88,24987,0
+SMIG.US,D,20230630,000000,24.11,24.11,23.92,24.02,56107,0
+SMIG.US,D,20230703,000000,24.05,24.1399,23.97,24.1,30081,0
+SMIG.US,D,20230705,000000,24.13,24.13,23.83,23.8902,57054,0
+SMIG.US,D,20230706,000000,23.64,23.68,23.51,23.68,45977,0
+SMIG.US,D,20230707,000000,23.56,23.91,23.56,23.69,411477,0
+SMIG.US,D,20230710,000000,23.78,23.98,23.78,23.91,97979,0
+SMIG.US,D,20230711,000000,23.98,24.1,23.98,24.08,70642,0
+SMIG.US,D,20230712,000000,24.42,24.42,24.205,24.25,72873,0
+SMIG.US,D,20230713,000000,24.22,24.363,24.22,24.31,85369,0
+SMIG.US,D,20230714,000000,24.41,24.41,24.1,24.22,241711,0
+SMIG.US,D,20230717,000000,24.19,24.3438,24.15,24.25,39866,0
+SMIG.US,D,20230718,000000,24.3475,24.53,24.3401,24.5,264107,0
+SMIG.US,D,20230719,000000,24.55,24.6799,24.4758,24.64,49118,0
+SMIG.US,D,20230720,000000,24.58,24.6,24.45,24.56,51320,0
+SMIG.US,D,20230721,000000,24.75,24.75,24.47,24.49,51141,0
+SMIG.US,D,20230724,000000,24.56,24.6099,24.48,24.55,36675,0
+SMIG.US,D,20230725,000000,24.56,24.8005,24.56,24.72,266951,0
+SMIG.US,D,20230726,000000,24.67,24.87,24.67,24.82,46021,0
+SMIG.US,D,20230727,000000,24.94,24.94,24.5,24.5312,92424,0
+SMIG.US,D,20230728,000000,24.76,24.76,24.56,24.6263,132340,0
+SMIG.US,D,20230731,000000,24.78,24.78,24.57,24.685,45874,0
+SMIG.US,D,20230801,000000,24.52,24.5999,24.43,24.54,224625,0
+SMIG.US,D,20230802,000000,24.42,24.48,24.11,24.4265,233403,0
+SMIG.US,D,20230803,000000,24.49,24.49,24.3,24.39,33758,0
+SMIG.US,D,20230804,000000,24.5,24.53,24.27,24.28,36229,0
+SMIG.US,D,20230807,000000,24.28,24.4899,24.28,24.47,39787,0
+SMIG.US,D,20230808,000000,24.31,24.4399,24.2,24.39,41619,0
+SMIG.US,D,20230809,000000,24.42,24.42,24.2094,24.21,71828,0
+SMIG.US,D,20230810,000000,24.36,24.45,24.13,24.15,89372,0
+SMIG.US,D,20230811,000000,24.1286,24.32,24.1286,24.32,26960,0
+SMIG.US,D,20230814,000000,24.22,24.24,24.12,24.21,27973,0
+SMIG.US,D,20230815,000000,24.08,24.09,23.92,23.92,93594,0
+SMIG.US,D,20230816,000000,23.99,24.12,23.74,23.74,76511,0
+SMIG.US,D,20230817,000000,23.87,23.8897,23.54,23.54,257796,0
+SMIG.US,D,20230818,000000,23.46,23.665,23.46,23.56,55251,0
+SMIG.US,D,20230821,000000,23.57,23.67,23.47,23.6,61011,0
+SMIG.US,D,20230822,000000,23.68,23.68,23.46,23.47,48943,0
+SMIG.US,D,20230823,000000,23.54,23.66,23.5,23.63,19878,0
+SMIG.US,D,20230824,000000,23.72,23.83,23.5719,23.5719,42240,0
+SMIG.US,D,20230825,000000,23.73,23.76,23.49,23.66,58540,0
+SMIG.US,D,20230828,000000,23.71,23.93,23.71,23.8,77355,0
+SMIG.US,D,20230829,000000,23.75,23.94,23.75,23.92,62587,0
+SMIG.US,D,20230830,000000,23.95,24.03,23.9201,23.98,37586,0
+SMIG.US,D,20230831,000000,24.03,24.07,23.9,23.9,37755,0
+SMIG.US,D,20230901,000000,24.07,24.09,23.95,23.97,23130,0
+SMIG.US,D,20230905,000000,23.92,23.92,23.48,23.48,41451,0
+SMIG.US,D,20230906,000000,23.42,23.56,23.345,23.46,28669,0
+SMIG.US,D,20230907,000000,23.48,23.4852,23.27,23.32,47261,0
+SMIG.US,D,20230908,000000,23.29,23.4099,23.29,23.33,31208,0
+SMIG.US,D,20230911,000000,23.46,23.47,23.35,23.36,14888,0
+SMIG.US,D,20230912,000000,23.38,23.4698,23.3571,23.4,27769,0
+SMIG.US,D,20230913,000000,23.5327,23.5327,23.27,23.33,40699,0
+SMIG.US,D,20230914,000000,23.55,23.66,23.48,23.66,57501,0
+SMIG.US,D,20230915,000000,23.56,23.5793,23.4401,23.48,34211,0
+SMIG.US,D,20230918,000000,23.39,23.55,23.37,23.48,24087,0
+SMIG.US,D,20230919,000000,23.541,23.541,23.33,23.42,27754,0
+SMIG.US,D,20230920,000000,23.5366,23.63,23.31,23.37,60465,0
+SMIG.US,D,20230921,000000,23.2,23.2,22.95,22.95,59338,0
+SMIG.US,D,20230922,000000,23.13,23.13,22.83,22.89,30100,0
+SMIG.US,D,20230925,000000,22.85,23.04,22.8189,22.99,169625,0
+SMIG.US,D,20230926,000000,22.91,22.93,22.64,22.64,33182,0
+SMIG.US,D,20230927,000000,22.76,22.82,22.59,22.71,64813,0
+SMIG.US,D,20230928,000000,22.77,22.96,22.76,22.88,54421,0
+SMIG.US,D,20230929,000000,23.07,23.07,22.74,22.79,62281,0
+SMIG.US,D,20231002,000000,22.78,22.78,22.4501,22.55,21647,0
+SMIG.US,D,20231003,000000,22.4826,22.4826,22.23,22.2611,48338,0
+SMIG.US,D,20231004,000000,22.3501,22.52,22.2,22.51,43580,0
+SMIG.US,D,20231005,000000,22.54,22.6,22.3901,22.56,66440,0
+SMIG.US,D,20231006,000000,22.44,22.774,22.3489,22.729,43887,0
+SMIG.US,D,20231009,000000,22.68,22.89,22.635,22.87,30492,0
+SMIG.US,D,20231010,000000,22.96,23.09,22.94,22.96,45818,0
+SMIG.US,D,20231011,000000,22.96,23.05,22.8981,23,41602,0
+SMIG.US,D,20231012,000000,22.785,22.8,22.47,22.56,71769,0
+SMIG.US,D,20231013,000000,22.68,22.68,22.4776,22.51,166860,0
+SMIG.US,D,20231016,000000,22.74,22.87,22.65,22.81,61076,0
+SMIG.US,D,20231017,000000,22.74,23.0899,22.74,23.03,48488,0
+SMIG.US,D,20231018,000000,22.82,22.84,22.577,22.6,35952,0
+SMIG.US,D,20231019,000000,22.61,22.6344,22.24,22.33,25498,0
+SMIG.US,D,20231020,000000,22.23,22.2652,21.99,21.99,40451,0
+SMIG.US,D,20231023,000000,21.96,22.0736,21.77,21.87,33491,0
+SMIG.US,D,20231024,000000,22.07,22.07,21.8618,22,39069,0
+SMIG.US,D,20231025,000000,21.9,21.9,21.67,21.77,153890,0
+SMIG.US,D,20231026,000000,21.76,22.02,21.76,21.9,70222,0
+SMIG.US,D,20231027,000000,21.92,21.93,21.5,21.5289,45710,0
+SMIG.US,D,20231030,000000,21.71,21.8,21.59,21.8,26172,0
+SMIG.US,D,20231031,000000,21.82,21.97,21.8,21.9434,55916,0
+SMIG.US,D,20231101,000000,21.97,22.19,21.8989,22.16,28947,0
+SMIG.US,D,20231102,000000,22.34,22.6,22.34,22.5898,35658,0
+SMIG.US,D,20231103,000000,22.85,23.11,22.85,23.03,41097,0
+SMIG.US,D,20231106,000000,22.96,22.96,22.7628,22.82,26569,0
+SMIG.US,D,20231107,000000,22.78,22.83,22.72,22.79,86783,0
+SMIG.US,D,20231108,000000,22.78,22.79,22.6,22.64,240783,0
+SMIG.US,D,20231109,000000,22.74,22.74,22.45,22.474,74487,0
+SMIG.US,D,20231110,000000,22.61,22.71,22.4,22.71,45620,0
+SMIG.US,D,20231113,000000,22.57,22.67,22.51,22.56,134179,0
+SMIG.US,D,20231114,000000,23.03,23.43,23.03,23.43,20066,0
+SMIG.US,D,20231115,000000,23.42,23.575,23.41,23.41,49152,0
+SMIG.US,D,20231116,000000,23.45,23.45,23.1968,23.25,223722,0
+SMIG.US,D,20231117,000000,23.43,23.48,23.355,23.48,88383,0
+SMIG.US,D,20231120,000000,23.44,23.505,23.32,23.46,79120,0
+SMIG.US,D,20231121,000000,23.465,23.465,23.361,23.361,48013,0
+SMIG.US,D,20231122,000000,23.49,23.54,23.3201,23.47,31496,0
+SMIG.US,D,20231124,000000,23.5,23.5501,23.47,23.53,38961,0
+SMIG.US,D,20231127,000000,23.49,23.53,23.39,23.48,121619,0
+SMIG.US,D,20231128,000000,23.47,23.4873,23.2999,23.3111,125763,0
+SMIG.US,D,20231129,000000,23.42,23.6,23.42,23.4534,59612,0
+SMIG.US,D,20231130,000000,23.44,23.6846,23.429,23.6846,59954,0
+SMIG.US,D,20231201,000000,23.65,24.1665,23.65,24.1538,86057,0
+SMIG.US,D,20231204,000000,24.03,24.33,24.03,24.31,97742,0
+SMIG.US,D,20231205,000000,24.14,24.1806,24.025,24.0507,49034,0
+SMIG.US,D,20231206,000000,24.21,24.29,24.015,24.05,72212,0
+SMIG.US,D,20231207,000000,24.04,24.165,23.98,24.15,58965,0
+SMIG.US,D,20231208,000000,24.17,24.2586,24.0749,24.22,52878,0
+SMIG.US,D,20231211,000000,24.24,24.2862,24.165,24.25,35996,0
+SMIG.US,D,20231212,000000,24.37,24.37,24.18,24.2,62138,0
+SMIG.US,D,20231213,000000,24.3,24.74,24.1627,24.74,64515,0
+SMIG.US,D,20231214,000000,25.07,25.2,24.955,25.06,118273,0
+SMIG.US,D,20231215,000000,25.15,25.15,24.75,24.8,41728,0
+SMIG.US,D,20231218,000000,24.81,24.942,24.81,24.89,76802,0
+SMIG.US,D,20231219,000000,25.07,25.17,25.04,25.11,123546,0
+SMIG.US,D,20231220,000000,25.16,25.2232,24.77,24.77,60870,0
+SMIG.US,D,20231221,000000,24.96,25.04,24.785,25,79479,0
+SMIG.US,D,20231222,000000,25.05,25.2294,25.05,25.07,37965,0
+SMIG.US,D,20231226,000000,25.16,25.3587,25.11,25.28,23018,0
+SMIG.US,D,20231227,000000,25.37,25.37,25.26,25.26,46234,0
+SMIG.US,D,20231228,000000,25.2225,25.3299,25.2225,25.28,59065,0
+SMIG.US,D,20231229,000000,25.31,25.31,25.13,25.2,37333,0
+SMIG.US,D,20240102,000000,25.09,25.26,25.0603,25.15,73560,0
+SMIG.US,D,20240103,000000,25.06,25.06,24.7281,24.76,38869,0
+SMIG.US,D,20240104,000000,24.71,24.88,24.71,24.72,39495,0
+SMIG.US,D,20240105,000000,24.68,24.8986,24.68,24.72,41496,0
+SMIG.US,D,20240108,000000,24.78,25.07,24.74,25.07,95747,0
+SMIG.US,D,20240109,000000,24.88,24.97,24.7575,24.97,51430,0
+SMIG.US,D,20240110,000000,24.9,24.9637,24.84,24.9046,52074,0
+SMIG.US,D,20240111,000000,24.86,24.895,24.66,24.83,281375,0
+SMIG.US,D,20240112,000000,25.11,25.11,24.77,24.96,48650,0
+SMIG.US,D,20240116,000000,24.79,24.81,24.6518,24.71,42547,0
+SMIG.US,D,20240117,000000,24.53,24.7274,24.53,24.58,40074,0
+SMIG.US,D,20240118,000000,24.73,24.81,24.62,24.79,46012,0
+SMIG.US,D,20240119,000000,24.75,25.02,24.72,25,37400,0
+SMIG.US,D,20240122,000000,25.15,25.31,25.15,25.31,43889,0
+SMIG.US,D,20240123,000000,25.4,25.4,25.08,25.16,75572,0
+SMIG.US,D,20240124,000000,25.29,25.29,24.96,24.96,127027,0
+SMIG.US,D,20240125,000000,25.14,25.24,25.02,25.09,62921,0
+SMIG.US,D,20240126,000000,25.2,25.42,25.2,25.27,59830,0
+SMIG.US,D,20240129,000000,25.3,25.41,25.16,25.41,63317,0
+SMIG.US,D,20240130,000000,25.3,25.48,25.285,25.48,40240,0
+SMIG.US,D,20240131,000000,25.38,25.38,24.97,25.02,77060,0
+SMIG.US,D,20240201,000000,25.04,25.25,24.84,25.25,159121,0
+SMIG.US,D,20240202,000000,25.03,25.2398,24.9728,25.2,36942,0
+SMIG.US,D,20240205,000000,25.04,25.04,24.77,24.93,46274,0
+SMIG.US,D,20240206,000000,24.9,25.03,24.9,24.95,47793,0
+SMIG.US,D,20240207,000000,24.9,25.05,24.818,25,146440,0
+SMIG.US,D,20240208,000000,24.98,25.01,24.7716,25.01,54286,0
+SMIG.US,D,20240209,000000,25.05,25.17,24.945,25.17,58666,0
+SMIG.US,D,20240212,000000,25.13,25.44,25.13,25.33,32203,0
+SMIG.US,D,20240213,000000,24.94,24.94,24.62,24.79,26709,0
+SMIG.US,D,20240214,000000,24.96,25.02,24.78,25.01,63429,0
+SMIG.US,D,20240215,000000,25.13,25.36,25.07,25.36,33140,0
+SMIG.US,D,20240216,000000,25.34,25.47,25.21,25.32,73617,0
+SMIG.US,D,20240220,000000,25.17,25.32,25.17,25.3,52143,0
+SMIG.US,D,20240221,000000,25.21,25.32,25.18,25.31,56985,0
+SMIG.US,D,20240222,000000,25.37,25.57,25.35,25.5352,81852,0
+SMIG.US,D,20240223,000000,25.6,25.71,25.565,25.71,30946,0
+SMIG.US,D,20240226,000000,25.62,25.67,25.49,25.53,361882,0
+SMIG.US,D,20240227,000000,25.4375,25.47,25.38,25.4684,27221,0
+SMIG.US,D,20240228,000000,25.2451,25.4901,25.2451,25.42,53960,0
+SMIG.US,D,20240229,000000,25.68,25.7099,25.505,25.665,73791,0
+SMIG.US,D,20240301,000000,25.73,25.83,25.61,25.8,48101,0
+SMIG.US,D,20240304,000000,25.82,25.985,25.82,25.83,17137,0
+SMIG.US,D,20240305,000000,25.84,25.939,25.745,25.8339,31791,0
+SMIG.US,D,20240306,000000,25.945,26.05,25.92,26.0296,22973,0
+SMIG.US,D,20240307,000000,26.21,26.23,26.13,26.23,261121,0
+SMIG.US,D,20240308,000000,26.27,26.38,26.17,26.17,74738,0
+SMIG.US,D,20240311,000000,26.14,26.1969,26.0101,26.1379,7907,0
+SMIG.US,D,20240312,000000,26.2,26.24,26.06,26.2077,46726,0
+SMIG.US,D,20240313,000000,26.25,26.29,26.14,26.22,79308,0
+SMIG.US,D,20240314,000000,26.22,26.22,25.85,25.99,74833,0
+SMIG.US,D,20240315,000000,26.04,26.06,25.925,25.979,33603,0
+SMIG.US,D,20240318,000000,26.01,26.11,25.8877,25.8877,37499,0
+SMIG.US,D,20240319,000000,25.955,26.13,25.935,26.12,95312,0
+SMIG.US,D,20240320,000000,26.12,26.4368,26.12,26.41,37801,0
+SMIG.US,D,20240321,000000,26.56,26.7,26.48,26.68,101085,0
+SMIG.US,D,20240322,000000,26.79,26.79,26.465,26.48,57485,0
+SMIG.US,D,20240325,000000,26.5085,26.54,26.45,26.4736,197537,0
+SMIG.US,D,20240326,000000,26.51,26.51,26.35,26.3541,51426,0
+SMIG.US,D,20240327,000000,26.56,26.79,26.55,26.7764,302801,0
+SMIG.US,D,20240328,000000,26.88,26.97,26.88,26.94,49501,0
+SMIG.US,D,20240401,000000,27,27,26.7027,26.8,20977,0
+SMIG.US,D,20240402,000000,26.6,26.6,26.4634,26.5502,74905,0
+SMIG.US,D,20240403,000000,26.5,26.6299,26.5,26.58,37628,0
+SMIG.US,D,20240404,000000,26.81,26.81,26.36,26.41,32252,0
+SMIG.US,D,20240405,000000,26.46,26.6073,26.405,26.55,34475,0
+SMIG.US,D,20240408,000000,26.67,26.76,26.6233,26.695,40834,0
+SMIG.US,D,20240409,000000,26.8,26.8,26.52,26.6453,52263,0
+SMIG.US,D,20240410,000000,26.25,26.38,26.1,26.195,103847,0
+SMIG.US,D,20240411,000000,26.25,26.25,26.0201,26.11,21476,0
+SMIG.US,D,20240412,000000,26,26.1,25.7931,25.8602,39233,0
+SMIG.US,D,20240415,000000,26.06,26.125,25.6199,25.6885,48073,0
+SMIG.US,D,20240416,000000,25.64,25.66,25.4661,25.5965,37529,0
+SMIG.US,D,20240417,000000,25.67,25.6801,25.43,25.4819,49233,0
+SMIG.US,D,20240418,000000,25.59,25.62,25.385,25.4448,43938,0
+SMIG.US,D,20240419,000000,25.44,25.7712,25.44,25.77,53542,0
+SMIG.US,D,20240422,000000,25.84,26.0874,25.77,25.9456,259545,0
+SMIG.US,D,20240423,000000,25.89,26.2934,25.89,26.26,49763,0
+SMIG.US,D,20240424,000000,26.21,26.35,26.12,26.3031,66851,0
+SMIG.US,D,20240425,000000,26.11,26.2493,26.1,26.17,32614,0
+SMIG.US,D,20240426,000000,26.17,26.23,26.1,26.19,47057,0
+SMIG.US,D,20240429,000000,26.27,26.42,26.26,26.38,36048,0
+SMIG.US,D,20240430,000000,26.21,26.23,25.95,25.95,42610,0
+SMIG.US,D,20240501,000000,25.99,26.32,25.95,26.04,43676,0
+SMIG.US,D,20240502,000000,26.2,26.2,25.98,26.1056,62113,0
+SMIG.US,D,20240503,000000,26.43,26.43,26.232,26.4,31138,0
+SMIG.US,D,20240506,000000,26.55,26.62,26.4826,26.6196,30329,0
+SMIG.US,D,20240507,000000,26.6783,26.7514,26.6783,26.6894,39224,0
+SMIG.US,D,20240508,000000,26.62,26.65,26.54,26.64,51991,0
+SMIG.US,D,20240509,000000,26.66,26.85,26.57,26.82,115171,0
+SMIG.US,D,20240510,000000,26.89,26.89,26.6901,26.82,33373,0
+SMIG.US,D,20240513,000000,26.91,26.9218,26.8,26.8082,72655,0
+SMIG.US,D,20240514,000000,26.85,26.91,26.739,26.9041,20533,0
+SMIG.US,D,20240515,000000,27.02,27.054,26.9325,27.0114,120575,0
+SMIG.US,D,20240516,000000,26.96,27.05,26.9592,27.01,70380,0
+SMIG.US,D,20240517,000000,26.9797,27.05,26.955,27.0439,50984,0
+SMIG.US,D,20240520,000000,27.0044,27.1699,27,27.0308,57818,0
+SMIG.US,D,20240521,000000,26.99,27.0658,26.9701,27.0658,41837,0
+SMIG.US,D,20240522,000000,27.01,27.06,26.84,26.8874,57475,0
+SMIG.US,D,20240523,000000,26.92,26.92,26.5899,26.61,34482,0
+SMIG.US,D,20240524,000000,26.77,26.8055,26.6812,26.8026,48092,0
+SMIG.US,D,20240528,000000,26.84,26.84,26.49,26.49,73414,0
+SMIG.US,D,20240529,000000,26.31,26.31,26.186,26.1957,63086,0
+SMIG.US,D,20240530,000000,26.225,26.4,26.21,26.3927,41135,0
+SMIG.US,D,20240531,000000,26.49,26.76,26.43,26.76,24425,0
+SMIG.US,D,20240603,000000,26.81,26.81,26.37,26.49,39079,0
+SMIG.US,D,20240604,000000,26.2975,26.4598,26.26,26.36,62217,0
+SMIG.US,D,20240605,000000,26.41,26.4654,26.27,26.4629,37402,0
+SMIG.US,D,20240606,000000,26.44,26.46,26.25,26.31,34104,0
+SMIG.US,D,20240607,000000,26.12,26.34,26.12,26.2,37046,0
+SMIG.US,D,20240610,000000,26.03,26.21,26.03,26.17,42537,0
+SMIG.US,D,20240611,000000,26.12,26.17,25.96,26.17,43620,0
+SMIG.US,D,20240612,000000,26.5,26.5796,26.35,26.3767,20208,0
+SMIG.US,D,20240613,000000,26.29,26.3002,26.08,26.2805,44868,0
+SMIG.US,D,20240614,000000,26.09,26.1399,25.93,25.97,47299,0
+SMIG.US,D,20240617,000000,26.04,26.29,25.94,26.29,174227,0
+SMIG.US,D,20240618,000000,26.31,26.43,26.255,26.39,62557,0
+SMIG.US,D,20240620,000000,26.38,26.49,26.327,26.41,69524,0
+SMIG.US,D,20240621,000000,26.31,26.42,26.02,26.37,58858,0
+SMIG.US,D,20240624,000000,26.5,26.72,26.45,26.6318,41294,0
+SMIG.US,D,20240625,000000,26.62,26.62,26.33,26.43,38132,0
+SMIG.US,D,20240626,000000,26.31,26.35,26.21,26.28,111602,0
+SMIG.US,D,20240627,000000,26.3,26.37,26.23,26.31,49459,0
+SMIG.US,D,20240628,000000,26.37,26.5,26.1997,26.24,94772,0
+SMIG.US,D,20240701,000000,26.51,26.51,26.11,26.19,40001,0
+SMIG.US,D,20240702,000000,26.23,26.29,26.1601,26.29,68330,0
+SMIG.US,D,20240703,000000,26.29,26.4484,26.2748,26.31,72045,0
+SMIG.US,D,20240705,000000,26.36,26.36,26.145,26.21,25524,0
+SMIG.US,D,20240708,000000,26.32,26.4481,26.285,26.33,40364,0
+SMIG.US,D,20240709,000000,26.31,26.3501,26.23,26.2606,21352,0
+SMIG.US,D,20240710,000000,26.43,26.5525,26.34,26.53,30100,0
+SMIG.US,D,20240711,000000,27.1,27.1099,26.75,27.075,61712,0
+SMIG.US,D,20240712,000000,27.18,27.4147,27.18,27.32,88552,0
+SMIG.US,D,20240715,000000,27.37,27.56,27.37,27.41,57099,0
+SMIG.US,D,20240716,000000,27.52,28.05,27.52,28.05,113752,0
+SMIG.US,D,20240717,000000,27.89,28.165,27.86,27.96,58484,0
+SMIG.US,D,20240718,000000,27.93,28.2196,27.7374,27.78,99548,0
+SMIG.US,D,20240719,000000,27.94,27.94,27.558,27.59,29707,0
+SMIG.US,D,20240722,000000,27.72,27.935,27.565,27.91,57925,0
+SMIG.US,D,20240723,000000,28.06,28.06,27.92,27.9951,54413,0
+SMIG.US,D,20240724,000000,27.89,27.9701,27.565,27.565,43218,0
+SMIG.US,D,20240725,000000,27.7,28.08,27.59,27.75,177500,0
+SMIG.US,D,20240726,000000,28.03,28.159,27.93,28.11,182316,0
+SMIG.US,D,20240729,000000,28.22,28.22,27.98,28.05,67890,0
+SMIG.US,D,20240730,000000,28.15,28.2632,28.1,28.2336,77223,0
+SMIG.US,D,20240731,000000,28.68,28.68,28.265,28.35,53765,0
+SMIG.US,D,20240801,000000,28.53,28.59,27.835,28.06,77239,0
+SMIG.US,D,20240802,000000,27.68,27.78,27.33,27.67,58269,0
+SMIG.US,D,20240805,000000,26.77,27.15,26.73,26.99,99018,0
+SMIG.US,D,20240806,000000,27.02,27.61,26.98,27.32,107848,0
+SMIG.US,D,20240807,000000,27.55,27.6596,27.06,27.06,58852,0
+SMIG.US,D,20240808,000000,27.34,27.69,27.33,27.69,101410,0
+SMIG.US,D,20240809,000000,27.66,27.66,27.4376,27.56,28125,0
+SMIG.US,D,20240812,000000,27.72,27.72,27.355,27.42,24187,0
+SMIG.US,D,20240813,000000,27.58,27.655,27.41,27.6186,74429,0
+SMIG.US,D,20240814,000000,27.68,27.74,27.585,27.74,33601,0
+SMIG.US,D,20240815,000000,28,28.115,27.905,28.03,86363,0
+SMIG.US,D,20240816,000000,28.03,28.12,28,28.1,47837,0
+SMIG.US,D,20240819,000000,28.14,28.25,28.13,28.25,102678,0
+SMIG.US,D,20240820,000000,28.18,28.1855,28.02,28.02,45397,0
+SMIG.US,D,20240821,000000,28.32,28.41,28.1,28.41,63943,0
+SMIG.US,D,20240822,000000,28.46,28.46,28.235,28.32,51822,0
+SMIG.US,D,20240823,000000,28.53,28.73,28.39,28.7,42873,0
+SMIG.US,D,20240826,000000,28.79,28.88,28.6593,28.69,36187,0
+SMIG.US,D,20240827,000000,28.52,28.665,28.52,28.62,45928,0
+SMIG.US,D,20240828,000000,28.5,28.73,28.48,28.6,46699,0
+SMIG.US,D,20240829,000000,28.68,28.72,28.4524,28.61,49767,0
+SMIG.US,D,20240830,000000,28.63,28.88,28.51,28.88,229404,0
+SMIG.US,D,20240903,000000,28.67,28.77,28.4,28.43,90085,0
+SMIG.US,D,20240904,000000,28.5,28.5493,28.375,28.48,126312,0
+SMIG.US,D,20240905,000000,28.6,28.6,28.1877,28.31,274176,0
+SMIG.US,D,20240906,000000,28.35,28.41,27.945,28.02,69590,0
+SMIG.US,D,20240909,000000,28.11,28.33,28.11,28.15,48001,0
+SMIG.US,D,20240910,000000,28.22,28.3,27.99,28.1,181793,0
+SMIG.US,D,20240911,000000,28.12,28.12,27.561,28.1,81723,0
+SMIG.US,D,20240912,000000,28.21,28.34,28.0098,28.33,92563,0
+SMIG.US,D,20240913,000000,28.46,28.6963,28.46,28.68,73069,0
+SMIG.US,D,20240916,000000,28.8,28.96,28.7705,28.96,74300,0
+SMIG.US,D,20240917,000000,28.95,29.19,28.95,29.01,134126,0
+SMIG.US,D,20240918,000000,30.53,30.53,28.82,28.85,55792,0
+SMIG.US,D,20240919,000000,29.3,29.3,28.945,29.17,276566,0
+SMIG.US,D,20240920,000000,29.2,29.2,28.92,29.03,53688,0
+SMIG.US,D,20240923,000000,29.05,29.27,29.05,29.25,43550,0
+SMIG.US,D,20240924,000000,29.24,29.28,29.17,29.2,99701,0
+SMIG.US,D,20240925,000000,29.31,29.31,28.95,29.04,56702,0
+SMIG.US,D,20240926,000000,29.26,29.26,29.07,29.18,129820,0
+SMIG.US,D,20240927,000000,29.18,29.38,29.09,29.17,33076,0
+SMIG.US,D,20240930,000000,29.0524,29.28,28.98,29.26,141312,0
+SMIG.US,D,20241001,000000,29.14,29.235,28.9,29.2,56843,0
+SMIG.US,D,20241002,000000,29.02,29.1738,28.995,29.12,73255,0
+SMIG.US,D,20241003,000000,29.04,29.04,28.87,29,47072,0
+SMIG.US,D,20241004,000000,29.22,29.22,28.965,29.18,50620,0
+SMIG.US,D,20241007,000000,29.06,29.06,28.8199,28.96,75450,0
+SMIG.US,D,20241008,000000,28.93,29.1096,28.8709,29.0713,116427,0
+SMIG.US,D,20241009,000000,28.99,29.3062,28.99,29.27,40013,0
+SMIG.US,D,20241010,000000,29.13,29.13,28.93,29.04,82183,0
+SMIG.US,D,20241011,000000,29.15,29.4102,29.03,29.4102,24576,0
+SMIG.US,D,20241014,000000,29.47,29.76,29.41,29.58,105822,0
+SMIG.US,D,20241015,000000,29.61,29.865,29.52,29.52,93225,0
+SMIG.US,D,20241016,000000,29.68,29.8753,29.68,29.82,161518,0
+SMIG.US,D,20241017,000000,29.86,30.04,29.86,30.04,73815,0
+SMIG.US,D,20241018,000000,30.18,30.18,29.93,30.04,154842,0
+SMIG.US,D,20241021,000000,30.01,30.01,29.6875,29.73,55930,0
+SMIG.US,D,20241022,000000,29.69,29.69,29.5,29.635,90958,0
+SMIG.US,D,20241023,000000,29.5584,29.695,29.37,29.49,186039,0
+SMIG.US,D,20241024,000000,29.56,29.67,29.52,29.67,52417,0
+SMIG.US,D,20241025,000000,29.84,29.84,29.4475,29.5,72071,0
+SMIG.US,D,20241028,000000,29.71,29.83,29.6552,29.7789,82192,0
+SMIG.US,D,20241029,000000,29.54,29.73,29.51,29.68,76843,0
+SMIG.US,D,20241030,000000,29.73,29.9299,29.7,29.7001,57413,0
+SMIG.US,D,20241031,000000,29.64,29.6944,29.33,29.33,85469,0
+SMIG.US,D,20241101,000000,29.58,29.58,29.34,29.34,174845,0
+SMIG.US,D,20241104,000000,29.4799,29.52,29.28,29.38,94177,0
+SMIG.US,D,20241105,000000,29.31,29.86,29.31,29.85,110209,0
+SMIG.US,D,20241106,000000,30.9,31.12,30.77,30.97,145339,0
+SMIG.US,D,20241107,000000,30.94,31.0797,30.8001,30.84,76964,0
+SMIG.US,D,20241108,000000,31.01,31.177342,30.845,31.15,221656,0
+SMIG.US,D,20241111,000000,31.385,31.55,31.36,31.47,76720,0
+SMIG.US,D,20241112,000000,31.36,31.37,31.0518,31.08,286107,0
+SMIG.US,D,20241113,000000,31.06,31.12,30.89,30.92,89306,0
+SMIG.US,D,20241114,000000,30.87,30.95,30.4572,30.5,103458,0
+SMIG.US,D,20241115,000000,30.5,30.5716,30.3509,30.4,87192,0
+SMIG.US,D,20241118,000000,30.5499,30.63,30.41,30.57,178025,0
+SMIG.US,D,20241119,000000,30.31,30.63,30.29,30.63,218475,0
+SMIG.US,D,20241120,000000,30.7369,30.79,30.44,30.77,138308,0
+SMIG.US,D,20241121,000000,30.9699,31.335,30.805,31.29,129255,0
+SMIG.US,D,20241122,000000,31.39,31.55,31.37,31.53,332466,0
+SMIG.US,D,20241125,000000,31.77,31.98,31.77,31.9,358497,0
+SMIG.US,D,20241126,000000,31.703144,31.91,31.6457,31.91,175470,0
+SMIG.US,D,20241127,000000,31.94,32.08,31.745,31.78,188290,0
+SMIG.US,D,20241129,000000,31.89,31.89,31.7574,31.78,51162,0
+SMIG.US,D,20241202,000000,31.8273,31.8273,31.38,31.52,114667,0
+SMIG.US,D,20241203,000000,31.41,31.55,31.2803,31.38,264294,0
+SMIG.US,D,20241204,000000,31.378,31.38,31.19,31.32,172615,0
+SMIG.US,D,20241205,000000,31.28,31.31,31.17,31.19,210071,0
+SMIG.US,D,20241206,000000,31.3,31.35,30.96,31.01,106856,0
+SMIG.US,D,20241209,000000,31.12,31.18,30.7045,30.72,74111,0
+SMIG.US,D,20241210,000000,30.7172,30.76,30.44,30.59,335680,0
+SMIG.US,D,20241211,000000,30.66,30.81,30.575,30.59,172513,0
+SMIG.US,D,20241212,000000,30.56,30.675,30.51,30.55,123206,0
+SMIG.US,D,20241213,000000,30.5815,30.63,30.315,30.41,212839,0
+SMIG.US,D,20241216,000000,30.5,30.56,30.22,30.28,109021,0
+SMIG.US,D,20241217,000000,30.16,30.17,29.875,29.97,200074,0
+SMIG.US,D,20241218,000000,30.01,30.14,29.01,29.03,162346,0
+SMIG.US,D,20241219,000000,29.35,29.39,28.95,28.99,238163,0
+SMIG.US,D,20241220,000000,29,29.48,29,29.3,161490,0
+SMIG.US,D,20241223,000000,29.22,29.41,28.9914,29.28,202466,0
+SMIG.US,D,20241224,000000,29.2193,29.53,29.2193,29.53,139354,0
+SMIG.US,D,20241226,000000,29.38,29.55,29.36,29.55,151376,0
+SMIG.US,D,20241227,000000,29.36,29.5399,29.13,29.28,329341,0
+SMIG.US,D,20241230,000000,29.1134,29.17,28.8176,29.03,180507,0
+SMIG.US,D,20241231,000000,29.11,29.23,28.97,29.1,194592,0
+SMIG.US,D,20250102,000000,29.21,29.3,28.8528,28.95,169299,0
+SMIG.US,D,20250103,000000,29,29.1989,28.8899,29.17,83039,0
+SMIG.US,D,20250106,000000,29.2,29.31,28.94,29,237333,0
+SMIG.US,D,20250107,000000,29.04,29.0413,28.7004,28.8,464971,0
+SMIG.US,D,20250108,000000,28.8403,29.12,28.6701,29.12,317410,0
+SMIG.US,D,20250110,000000,28.85,28.85,28.59,28.66,204406,0
+SMIG.US,D,20250113,000000,28.52,28.97,28.49,28.97,85453,0
+SMIG.US,D,20250114,000000,29.1208,29.3,29,29.24,152702,0
+SMIG.US,D,20250115,000000,29.755,29.86,29.4331,29.56,213958,0
+SMIG.US,D,20250116,000000,29.58,29.9824,29.58,29.9,137958,0
+SMIG.US,D,20250117,000000,30.04,30.19,29.99,30.11,142668,0
+SMIG.US,D,20250121,000000,30.37,30.61,30.31,30.57,108455,0
+SMIG.US,D,20250122,000000,30.5,30.64,30.36,30.4,364441,0
+SMIG.US,D,20250123,000000,30.32,30.44,30.12,30.31,221376,0
+SMIG.US,D,20250124,000000,30.3523,30.3523,30.1368,30.29,305969,0
+SMIG.US,D,20250127,000000,30.215,30.26,29.9699,30.18,382830,0
+SMIG.US,D,20250128,000000,30.095,30.21,29.8916,30.04,197708,0
+SMIG.US,D,20250129,000000,29.96,30.03,29.74,29.79,79444,0
+SMIG.US,D,20250130,000000,29.9946,30.1699,29.87,30.09,102600,0
+SMIG.US,D,20250131,000000,29.8,30.095,29.78,29.83,266018,0
+SMIG.US,D,20250203,000000,29.44,29.77,29.2401,29.69,187453,0
+SMIG.US,D,20250204,000000,29.96,29.96,29.555,29.76,156219,0
+SMIG.US,D,20250205,000000,29.98,29.98,29.63,29.86,189578,0
+SMIG.US,D,20250206,000000,29.94,30.01,29.5162,29.72,229466,0
+SMIG.US,D,20250207,000000,29.6875,29.78,29.52,29.63,213296,0
+SMIG.US,D,20250210,000000,29.6,29.77,29.55,29.66,95404,0
+SMIG.US,D,20250211,000000,29.38,29.56,29.38,29.55,128018,0
+SMIG.US,D,20250212,000000,29.2014,29.4275,29.14,29.29,595213,0
+SMIG.US,D,20250213,000000,29.44,29.71,29.39,29.7,449901,0
+SMIG.US,D,20250214,000000,29.77,29.82,29.595,29.63,203237,0
+SMIG.US,D,20250218,000000,29.69,29.95,29.62,29.9,108767,0
+SMIG.US,D,20250219,000000,29.81,29.9597,29.75,29.94,117674,0
+SMIG.US,D,20250220,000000,29.7642,29.8,29.48,29.72,155645,0
+SMIG.US,D,20250221,000000,29.725,29.82,29.32,29.45,135879,0
+SMIG.US,D,20250224,000000,29.51,29.63,29.385,29.49,119663,0
+SMIG.US,D,20250225,000000,29.5202,29.685,29.375,29.63,181289,0
+SMIG.US,D,20250226,000000,29.6346,29.846,29.4802,29.61,174404,0
+SMIG.US,D,20250227,000000,29.44,29.6484,29.31,29.31,204946,0
+SMIG.US,D,20250228,000000,29.5106,29.77,29.39,29.74,190116,0
+SMIG.US,D,20250303,000000,29.76,29.94,29.29,29.42,193339,0
+SMIG.US,D,20250304,000000,29.255,29.36,28.875,28.94,322516,0
+SMIG.US,D,20250305,000000,28.8501,29.21,28.76,29.14,125499,0
+SMIG.US,D,20250306,000000,28.8798,28.94,28.585,28.7,429925,0
+SMIG.US,D,20250307,000000,28.66,29.13,28.61,28.99,190526,0
+SMIG.US,D,20250310,000000,28.92,29.08,28.42,28.61,246487,0
+SMIG.US,D,20250311,000000,28.52,28.58,28.1606,28.36,254774,0
+SMIG.US,D,20250312,000000,28.52,28.59,28.11,28.24,657793,0
+SMIG.US,D,20250313,000000,28.15,28.32,27.803841,27.88,221852,0
+SMIG.US,D,20250314,000000,28.05,28.485,28.035,28.48,243244,0
+SMIG.US,D,20250317,000000,28.55,28.87,28.41,28.82,178199,0
+SMIG.US,D,20250318,000000,28.6949,28.76,28.525,28.61,123521,0
+SMIG.US,D,20250319,000000,28.605,28.8626,28.5495,28.77,201088,0
+SMIG.US,D,20250320,000000,28.599,28.75,28.51,28.51,183102,0
+SMIG.US,D,20250321,000000,28.385,28.385,28.14,28.29,226503,0
+SMIG.US,D,20250324,000000,28.5415,28.91,28.5415,28.89,401708,0
+SMIG.US,D,20250325,000000,28.89,28.98,28.65,28.84,200300,0
+SMIG.US,D,20250326,000000,28.93,29.01,28.72,28.79,159864,0
+SMIG.US,D,20250327,000000,28.69,28.845,28.6,28.68,207311,0
+SMIG.US,D,20250328,000000,28.67,28.74,28.27,28.4,198038,0
+SMIG.US,D,20250331,000000,28.304,28.7,28.16,28.53,622586,0
+SMIG.US,D,20250401,000000,28.54,28.7874,28.3382,28.78,266577,0
+SMIG.US,D,20250402,000000,28.4942,29.04,28.47,29.03,241747,0
+SMIG.US,D,20250403,000000,28.3785,28.42,27.6975,27.74,267316,0
+SMIG.US,D,20250404,000000,27,27.05,26.35,26.37,706884,0
+SMIG.US,D,20250407,000000,25.515,27,25.24,26.05,1153139,0
+SMIG.US,D,20250408,000000,26.52,26.83,25.291,25.57,600475,0
+SMIG.US,D,20250409,000000,25.3,27.44,25.2999,27.2,687049,0
+SMIG.US,D,20250410,000000,26.82,26.9,26.0574,26.59,355628,0
+SMIG.US,D,20250411,000000,26.39,27.105,26.2936,27.05,880202,0
+SMIG.US,D,20250414,000000,27.3,27.51,27.15,27.39,183573,0
+SMIG.US,D,20250415,000000,27.4479,27.63,27.3726,27.44,166106,0
+SMIG.US,D,20250416,000000,27.43,27.5199,27.01,27.22,303604,0
+SMIG.US,D,20250417,000000,27.35,27.5099,27.25,27.35,364330,0
+SMIG.US,D,20250421,000000,27.06,27.21,26.4562,26.73,185803,0
+SMIG.US,D,20250422,000000,27.0801,27.53,27.0801,27.49,114966,0
+SMIG.US,D,20250423,000000,27.809,28.0599,27.3252,27.45,180721,0
+SMIG.US,D,20250424,000000,27.4692,27.8841,27.425,27.84,257410,0
+SMIG.US,D,20250425,000000,27.7156,27.8,27.5046,27.71,203351,0
+SMIG.US,D,20250428,000000,27.78,27.87,27.58,27.72,120912,0
+SMIG.US,D,20250429,000000,27.69,27.9247,27.5897,27.88,163208,0
+SMIG.US,D,20250430,000000,27.41,27.81,27.2123,27.75,252776,0
+SMIG.US,D,20250501,000000,27.49,27.828,27.49,27.55,227759,0
+SMIG.US,D,20250502,000000,27.9063,28.08,27.77,28.05,165360,0
+SMIG.US,D,20250505,000000,27.865,28.04,27.76,27.91,168157,0
+SMIG.US,D,20250506,000000,27.78,27.97,27.6404,27.85,225872,0
+SMIG.US,D,20250507,000000,27.9153,28.19,27.9013,28.04,299566,0
+SMIG.US,D,20250508,000000,28.2041,28.51,28.1,28.23,147801,0
+SMIG.US,D,20250509,000000,28.23,28.34,28.15,28.26,184570,0
+SMIG.US,D,20250512,000000,28.8373,28.94,28.6192,28.79,131182,0
+SMIG.US,D,20250513,000000,28.88,28.98,28.8,28.88,181805,0
+SMIG.US,D,20250514,000000,28.68,28.78,28.5396,28.71,160205,0
+SMIG.US,D,20250515,000000,28.7825,28.96,28.71,28.95,149299,0
+SMIG.US,D,20250516,000000,28.9542,29.29,28.9,29.27,120044,0
+SMIG.US,D,20250519,000000,28.97,29.33,28.93,29.33,160973,0
+SMIG.US,D,20250520,000000,29.2733,29.3406,29.095,29.15,128178,0
+SMIG.US,D,20250521,000000,28.97,29,28.62,28.64,288833,0
+SMIG.US,D,20250522,000000,28.46,28.67,28.3257,28.57,195772,0
+SMIG.US,D,20250523,000000,28.225,28.44,28.1401,28.3883,369168,0
+SMIG.US,D,20250527,000000,28.59,28.9192,28.5795,28.91,164749,0
+SMIG.US,D,20250528,000000,28.939,28.939,28.48,28.52,166546,0
+SMIG.US,D,20250529,000000,28.45,28.58,28.31,28.53,168178,0
+SMIG.US,D,20250530,000000,28.42,28.62,28.34,28.55,112254,0
+SMIG.US,D,20250602,000000,28.35,28.51,28.14,28.45,144250,0
+SMIG.US,D,20250603,000000,28.4399,28.72,28.28,28.69,109136,0
+SMIG.US,D,20250604,000000,28.705,28.75,28.56,28.57,255844,0
+SMIG.US,D,20250605,000000,28.515,28.64,28.4001,28.57,156487,0
+SMIG.US,D,20250606,000000,28.8386,28.92,28.73,28.86,109498,0
+SMIG.US,D,20250609,000000,28.84,28.99,28.67,28.76,143890,0
+SMIG.US,D,20250610,000000,28.8,28.9,28.75,28.85,228395,0
+SMIG.US,D,20250611,000000,28.93,28.93,28.67,28.75,260453,0
+SMIG.US,D,20250612,000000,28.59,28.86,28.56,28.86,239016,0
+SMIG.US,D,20250613,000000,28.69,28.75,28.36,28.44,135485,0
+SMIG.US,D,20250616,000000,28.67,28.78,28.54,28.6,129653,0
+SMIG.US,D,20250617,000000,28.43,28.5774,28.37,28.37,136122,0
+SMIG.US,D,20250618,000000,28.43,28.66,28.42,28.46,413067,0
+SMIG.US,D,20250620,000000,28.515,28.59,28.3798,28.4,233615,0
+SMIG.US,D,20250623,000000,28.45,28.71,28.31,28.71,131828,0
+SMIG.US,D,20250624,000000,28.78,28.91,28.6946,28.86,221492,0
+SMIG.US,D,20250625,000000,28.84,28.86,28.52,28.55,129686,0
+SMIG.US,D,20250626,000000,28.68,28.79,28.61,28.78,105737,0
+SMIG.US,D,20250627,000000,28.7074,28.9499,28.64,28.75,149000,0
+SMIG.US,D,20250630,000000,28.73,28.9,28.72,28.85,149552,0
+SMIG.US,D,20250701,000000,28.8977,29.44,28.87,29.27,297526,0
+SMIG.US,D,20250702,000000,29.22,29.3224,29.0401,29.31,120995,0
+SMIG.US,D,20250703,000000,29.4315,29.5,29.3601,29.47,75920,0
+SMIG.US,D,20250707,000000,29.37,29.43,29.0434,29.2,145240,0
+SMIG.US,D,20250708,000000,29.14,29.29,29.14,29.18,196749,0
+SMIG.US,D,20250709,000000,29.31,29.38,29.07,29.27,160060,0
+SMIG.US,D,20250710,000000,29.2241,29.58,29.2241,29.47,157225,0
+SMIG.US,D,20250711,000000,29.225,29.37,29.135,29.27,164745,0
+SMIG.US,D,20250714,000000,29.28,29.33,29.13,29.33,208143,0
+SMIG.US,D,20250715,000000,29.3026,29.36,28.885,28.92,388663,0
+SMIG.US,D,20250716,000000,29.05,29.18,28.78,29.18,171404,0
+SMIG.US,D,20250717,000000,29.3,29.555,29.18,29.53,315723,0
+SMIG.US,D,20250718,000000,29.5238,29.63,29.37,29.49,95378,0
+SMIG.US,D,20250721,000000,29.399,29.52,29.1901,29.23,314168,0
+SMIG.US,D,20250722,000000,29.35,29.685,29.24,29.68,151868,0
+SMIG.US,D,20250723,000000,29.785,29.86,29.6616,29.86,198693,0
+SMIG.US,D,20250724,000000,29.72,29.83,29.7,29.75,114103,0
+SMIG.US,D,20250725,000000,29.81,29.9,29.649,29.82,83403,0
+SMIG.US,D,20250728,000000,29.75,29.83,29.53,29.57,141434,0
+SMIG.US,D,20250729,000000,29.54,29.6716,29.42,29.55,136594,0
+SMIG.US,D,20250730,000000,29.51,29.615,29.19,29.335,223978,0
+SMIG.US,D,20250731,000000,29.12,29.4197,29.0937,29.18,114702,0
+SMIG.US,D,20250801,000000,28.86,29,28.58,28.93,169312,0
+SMIG.US,D,20250804,000000,29.03,29.29,29.03,29.29,155870,0
+SMIG.US,D,20250805,000000,29.355,29.43,29.2,29.37,231069,0
+SMIG.US,D,20250806,000000,29.0659,29.25,29.02,29.23,111461,0
+SMIG.US,D,20250807,000000,29.46,29.47,29.16,29.24,387052,0
+SMIG.US,D,20250808,000000,29.3132,29.44,29.23,29.3,177014,0
+SMIG.US,D,20250811,000000,29.385,29.385,29.1604,29.22,106284,0
+SMIG.US,D,20250812,000000,29.2272,29.52,29.12,29.52,191862,0
+SMIG.US,D,20250813,000000,29.6125,30,29.61,30,99843,0
+SMIG.US,D,20250814,000000,29.795,29.795,29.6091,29.71,87296,0
+SMIG.US,D,20250815,000000,29.7553,29.8,29.49,29.56,112815,0
+SMIG.US,D,20250818,000000,29.515,29.57,29.36,29.43,143797,0
+SMIG.US,D,20250819,000000,29.43,29.75,29.43,29.71,133178,0
+SMIG.US,D,20250820,000000,29.7,29.83,29.605,29.69,84686,0
+SMIG.US,D,20250821,000000,29.55,29.7164,29.54,29.63,130477,0
+SMIG.US,D,20250822,000000,29.731,30.33,29.731,30.19,278409,0
+SMIG.US,D,20250825,000000,30.13,30.14,29.8856,29.9,77641,0
+SMIG.US,D,20250826,000000,29.8951,29.96,29.8342,29.89,121329,0
+SMIG.US,D,20250827,000000,29.88,30.059,29.88,30.03,115088,0
+SMIG.US,D,20250828,000000,29.96,30.08,29.78,29.88,146509,0
+SMIG.US,D,20250829,000000,29.9199,29.9888,29.79,29.86,76640,0
+SMIG.US,D,20250902,000000,29.555,29.67,29.4564,29.59,170733,0
+SMIG.US,D,20250903,000000,29.58,29.59,29.36,29.52,145292,0
+SMIG.US,D,20250904,000000,29.47,29.81,29.47,29.81,90036,0
+SMIG.US,D,20250905,000000,29.88,29.9452,29.59,29.82,165834,0
+SMIG.US,D,20250908,000000,29.675,29.79,29.506,29.71,99796,0
+SMIG.US,D,20250909,000000,29.6405,29.686,29.5189,29.6,124468,0
+SMIG.US,D,20250910,000000,29.57,29.7,29.37,29.46,82142,0
+SMIG.US,D,20250911,000000,29.54,29.98,29.53,29.98,107716,0
+SMIG.US,D,20250912,000000,29.825,29.9,29.65,29.68,225562,0
+SMIG.US,D,20250915,000000,29.76,29.78,29.5,29.5,67875,0
+SMIG.US,D,20250916,000000,29.5565,29.5565,29.29,29.36,148758,0
+SMIG.US,D,20250917,000000,29.4156,29.7572,29.22,29.3089,336146,0
+SMIG.US,D,20250918,000000,29.38,29.62,29.33,29.54,211510,0
+SMIG.US,D,20250919,000000,29.52,29.66,29.3,29.36,181107,0
+SMIG.US,D,20250922,000000,29.25,29.42,29.25,29.36,78290,0
+SMIG.US,D,20250923,000000,29.43,29.58,29.42,29.51,249793,0
+SMIG.US,D,20250924,000000,29.51,29.58,29.3921,29.46,105891,0
+SMIG.US,D,20250925,000000,29.3704,29.38,29.12,29.2,158308,0
+SMIG.US,D,20250926,000000,29.29,29.55,29.29,29.55,66810,0
+SMIG.US,D,20250929,000000,29.4397,29.52,29.322,29.43,89920,0
+SMIG.US,D,20250930,000000,29.51,29.62,29.38,29.62,92923,0
+SMIG.US,D,20251001,000000,29.57125,29.59,29.48,29.51,86327,0
+SMIG.US,D,20251002,000000,29.4857,29.5283,29.32,29.51,131864,0
+SMIG.US,D,20251003,000000,29.5614,29.79,29.53,29.64,101953,0
+SMIG.US,D,20251006,000000,29.61,29.71,29.4925,29.56,78633,0
+SMIG.US,D,20251007,000000,29.57,29.63,29.39,29.47,350942,0
+SMIG.US,D,20251008,000000,29.4305,29.58,29.38,29.57,132973,0
+SMIG.US,D,20251009,000000,29.6,29.6074,29.11,29.17,96187,0
+SMIG.US,D,20251010,000000,29.26,29.28,28.67,28.67,96826,0
+SMIG.US,D,20251013,000000,28.8899,29.0195,28.81,28.94,106865,0
+SMIG.US,D,20251014,000000,28.8382,29.3316,28.77,29.24,64173,0
+SMIG.US,D,20251015,000000,29.375,29.49,29.09,29.28,54894,0
+SMIG.US,D,20251016,000000,29.3151,29.37,28.88,28.97,214347,0
+SMIG.US,D,20251017,000000,29.02,29.04,28.8861,28.99,144453,0
+SMIG.US,D,20251020,000000,29.19,29.24,29.05,29.19,133793,0
+SMIG.US,D,20251021,000000,29.19,29.36,29.12,29.24,80428,0
+SMIG.US,D,20251022,000000,29.34,29.34,29.09,29.17,126773,0
+SMIG.US,D,20251023,000000,29.2299,29.24,28.9801,29.21,333545,0
+SMIG.US,D,20251024,000000,29.38,29.45,29.06,29.06,97746,0
+SMIG.US,D,20251027,000000,29.19,29.19,29.06,29.15,268068,0
+SMIG.US,D,20251028,000000,28.96,29.05,28.84,28.96,142335,0
+SMIG.US,D,20251029,000000,28.74,28.83,28.36,28.48,169750,0
+SMIG.US,D,20251030,000000,28.35,28.6101,28.25,28.29,199784,0
+SMIG.US,D,20251031,000000,28.16,28.395,28.16,28.34,261852,0
+SMIG.US,D,20251103,000000,28.12,28.36,28.01,28.32,226678,0
+SMIG.US,D,20251104,000000,28.22,28.385,28.19,28.32,211889,0
+SMIG.US,D,20251105,000000,28.33,28.5801,28.28,28.41,164491,0
+SMIG.US,D,20251106,000000,28.33,28.39,28.17,28.2,198441,0
+SMIG.US,D,20251107,000000,28.1,28.39,28.1,28.35,193332,0
+SMIG.US,D,20251110,000000,28.43,28.52,28.24,28.4,197782,0
+SMIG.US,D,20251111,000000,28.49,28.635,28.43,28.56,166531,0
+SMIG.US,D,20251112,000000,28.65,28.7299,28.56,28.56,301048,0
+SMIG.US,D,20251113,000000,28.57,28.595,28.29761,28.35,133915,0
+SMIG.US,D,20251114,000000,28.286,28.39,28.1901,28.33,113964,0
+SMIG.US,D,20251117,000000,28.26,28.28,27.84,27.87,201788,0
+SMIG.US,D,20251118,000000,27.9105,28.0597,27.8,27.92,157379,0
+SMIG.US,D,20251119,000000,27.91,27.91,27.7,27.83,146739,0
+SMIG.US,D,20251120,000000,28.13,28.17,27.66,27.66,168643,0
+SMIG.US,D,20251121,000000,27.83,28.34,27.8,28.22,390839,0
+SMIG.US,D,20251124,000000,28.0871,28.2,28.01,28.1,156436,0
+SMIG.US,D,20251125,000000,28.36,28.535,28.23,28.49,256374,0
+SMIG.US,D,20251126,000000,28.49,28.72,28.48,28.56,136437,0
+SMIG.US,D,20251128,000000,28.7,28.72,28.59,28.64,61763,0
+SMIG.US,D,20251201,000000,28.54,28.6894,28.44,28.45,195486,0
+SMIG.US,D,20251202,000000,28.475,28.58,28.24,28.24,234511,0
+SMIG.US,D,20251203,000000,28.41,28.5376,28.33,28.51,244318,0
+SMIG.US,D,20251204,000000,28.4638,28.68,28.4638,28.58,160980,0
+SMIG.US,D,20251205,000000,28.55,28.72,28.53,28.63,153903,0
+SMIG.US,D,20251208,000000,28.44,28.68,28.33,28.37,358526,0
+SMIG.US,D,20251209,000000,28.26,28.58,28.26,28.32,230510,0
+SMIG.US,D,20251210,000000,28.29,28.79,28.29,28.72,340131,0
+SMIG.US,D,20251211,000000,28.68,29.16,28.64,29.11,297181,0
+SMIG.US,D,20251212,000000,29.2,29.24,28.94,29.03,189822,0
+SMIG.US,D,20251215,000000,29.1101,29.18,28.903,29.03,166099,0
+SMIG.US,D,20251216,000000,29.14,29.14,28.82,28.89,209205,0
+SMIG.US,D,20251217,000000,28.96,29.08,28.8704,28.99,246838,0
+SMIG.US,D,20251218,000000,28.995,29.18,28.95,28.99,395601,0
+SMIG.US,D,20251219,000000,28.9699,29.02,28.865,28.92,226684,0
+SMIG.US,D,20251222,000000,28.89,29.19,28.89,29.15,250988,0
+SMIG.US,D,20251223,000000,29.175,29.21,29.0701,29.15,165490,0
+SMIG.US,D,20251224,000000,29.15,29.28,29.15,29.23,86543,0
+SMIG.US,D,20251226,000000,29.2111,29.28,29.15,29.27,139024,0
+SMIG.US,D,20251229,000000,29.28,29.28,29.14,29.18,139516,0
+SMIG.US,D,20251230,000000,29.18,29.18,29.08,29.08,123532,0
+SMIG.US,D,20251231,000000,29,29.02,28.78,28.8,136739,0
+SMIG.US,D,20260102,000000,28.75,29.11,28.7,29.09,172697,0
+SMIG.US,D,20260105,000000,29.080952,29.365,29.080952,29.24,244525,0
+SMIG.US,D,20260106,000000,29.14,29.4021,29.13,29.38,331856,0
+SMIG.US,D,20260107,000000,29.44,29.52,29.04,29.08,207825,0
+SMIG.US,D,20260108,000000,29.11,29.53,29.03,29.47,187352,0
+SMIG.US,D,20260109,000000,29.6,29.68,29.4901,29.6191,794994,0
+SMIG.US,D,20260112,000000,29.46,29.62,29.46,29.605,363901,0
+SMIG.US,D,20260113,000000,29.6255,29.72,29.47,29.62,228610,0
+SMIG.US,D,20260114,000000,29.69,29.77,29.6,29.73,300336,0
+SMIG.US,D,20260115,000000,29.81,30.0838,29.81,30.03,213375,0
+SMIG.US,D,20260116,000000,29.96,30.055319,29.9323,30.02,111841,0
+SMIG.US,D,20260120,000000,29.83,29.92,29.68,29.72,307369,0
+SMIG.US,D,20260121,000000,29.865,30.19,29.83,30.1,338492,0
+SMIG.US,D,20260122,000000,30.26,30.32,30.13,30.15,607662,0
+SMIG.US,D,20260123,000000,30.1,30.1,29.83,30,192055,0
+SMIG.US,D,20260126,000000,30.11,30.12,29.91,30.01,297385,0
+SMIG.US,D,20260127,000000,29.895,30.04,29.895,30.01,103625,0
+SMIG.US,D,20260128,000000,29.9995,30.0765,29.89,29.95,209906,0
+SMIG.US,D,20260129,000000,30.04,30.16,29.79,29.98,220652,0
+SMIG.US,D,20260130,000000,29.97,30.06,29.75,30.03,241454,0
+SMIG.US,D,20260202,000000,30.015,30.27,30,30.24,195060,0
+SMIG.US,D,20260203,000000,30.2473,30.38,30.005,30.21,478131,0
+SMIG.US,D,20260204,000000,30.39,30.79,30.38,30.68,175600,0
+SMIG.US,D,20260205,000000,30.68,30.74,30.5,30.68,241781,0
+SMIG.US,D,20260206,000000,31.03,31.2,30.93,31.155,167742,0
+SMIG.US,D,20260209,000000,31.1202,31.27,31.03,31.26,165660,0
+SMIG.US,D,20260210,000000,31.27,31.42,31.27,31.37,219530,0
+SMIG.US,D,20260211,000000,31.49,31.58,31.345,31.53,168089,0
+SMIG.US,D,20260212,000000,31.73,31.825,31.14,31.28,226789,0
+SMIG.US,D,20260213,000000,31.34,31.6098,31.21,31.5,280127,0
+SMIG.US,D,20260217,000000,31.66,31.66,31.295,31.55,331100,0
+SMIG.US,D,20260218,000000,31.61,31.71,31.5201,31.58,179067,0

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

@@ -0,0 +1,562 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNOV.US,D,20231121,000000,20.02,20.02,19.8868,19.9066,34560,0
+SNOV.US,D,20231122,000000,19.98,20.0212,19.9233,19.97,81911,0
+SNOV.US,D,20231124,000000,19.91,20.05,19.91,20.04,3475,0
+SNOV.US,D,20231127,000000,20,20.04,19.9858,20.0247,16299,0
+SNOV.US,D,20231128,000000,19.983,20.02,19.95,19.98,30205,0
+SNOV.US,D,20231129,000000,20.18,20.18,20.021,20.0232,13405,0
+SNOV.US,D,20231130,000000,20.07,20.12,20.035,20.0603,20716,0
+SNOV.US,D,20231201,000000,20.06,20.37,20.044,20.3495,11178,0
+SNOV.US,D,20231204,000000,20.3759,20.44,20.373,20.4349,28163,0
+SNOV.US,D,20231205,000000,20.5,20.5,20.28,20.3249,62385,0
+SNOV.US,D,20231206,000000,20.4,20.52,20.3199,20.3199,41834,0
+SNOV.US,D,20231207,000000,20.32,20.39,20.315,20.3677,43764,0
+SNOV.US,D,20231208,000000,20.4558,20.46,20.395,20.4599,9894,0
+SNOV.US,D,20231211,000000,20.41,20.5,20.4049,20.4696,27618,0
+SNOV.US,D,20231212,000000,20.47,20.5345,20.43,20.4708,25154,0
+SNOV.US,D,20231213,000000,20.5,20.83,20.49,20.83,18819,0
+SNOV.US,D,20231214,000000,21.0123,21.04,20.94,21.03,201924,0
+SNOV.US,D,20231215,000000,20.9999,21.02,20.9176,20.9406,6173,0
+SNOV.US,D,20231218,000000,21,21,20.95,20.99,14706,0
+SNOV.US,D,20231219,000000,21.03,21.12,21.03,21.12,14077,0
+SNOV.US,D,20231220,000000,21.1499,21.16,20.92,20.9699,29802,0
+SNOV.US,D,20231221,000000,20.985,21.074,20.97,21.074,15005,0
+SNOV.US,D,20231222,000000,21.12,21.18,21.085,21.128,19499,0
+SNOV.US,D,20231226,000000,21.19,21.24,21.1899,21.2161,5004,0
+SNOV.US,D,20231227,000000,21.27,21.29,21.2407,21.29,14507,0
+SNOV.US,D,20231228,000000,21.2245,21.3,21.21,21.2365,39427,0
+SNOV.US,D,20231229,000000,21.23,21.23,21.13,21.1555,58569,0
+SNOV.US,D,20240102,000000,21.09,21.2,21.02,21.11,21073,0
+SNOV.US,D,20240103,000000,20.99,21,20.8,20.8384,20036,0
+SNOV.US,D,20240104,000000,20.79,20.91,20.79,20.88,40566,0
+SNOV.US,D,20240105,000000,20.92,20.92,20.8,20.87,85977,0
+SNOV.US,D,20240108,000000,20.84,21.05,20.83,21.05,167946,0
+SNOV.US,D,20240109,000000,20.94,21,20.89,20.97,9214,0
+SNOV.US,D,20240110,000000,20.96,21,20.908,21,17734,0
+SNOV.US,D,20240111,000000,20.95,20.95,20.8199,20.9022,9345,0
+SNOV.US,D,20240112,000000,20.9,20.94,20.885,20.94,7942,0
+SNOV.US,D,20240116,000000,20.91,20.91,20.78,20.81,12798,0
+SNOV.US,D,20240117,000000,20.67,20.71,20.64,20.71,23592,0
+SNOV.US,D,20240118,000000,20.69,20.79,20.69,20.79,4291,0
+SNOV.US,D,20240119,000000,20.78,20.91,20.75,20.9,17026,0
+SNOV.US,D,20240122,000000,20.96,21.08,20.96,21.0495,28040,0
+SNOV.US,D,20240123,000000,21.025,21.0406,21.025,21.0406,909,0
+SNOV.US,D,20240124,000000,21.1043,21.1043,20.9466,20.9466,1193,0
+SNOV.US,D,20240125,000000,21.028,21.05,21.0107,21.0107,12771,0
+SNOV.US,D,20240126,000000,21.07,21.08,21.0265,21.0303,11009,0
+SNOV.US,D,20240129,000000,21.07,21.19,21.04,21.19,3513,0
+SNOV.US,D,20240130,000000,21.1021,21.13,21.06,21.0973,6469,0
+SNOV.US,D,20240131,000000,21.05,21.09,20.91,20.91,27715,0
+SNOV.US,D,20240201,000000,20.87,21.02,20.8,21.02,8748,0
+SNOV.US,D,20240202,000000,20.8949,20.99,20.8949,20.96,4744,0
+SNOV.US,D,20240205,000000,20.8,20.855,20.745,20.843,15296,0
+SNOV.US,D,20240206,000000,20.86,20.96,20.86,20.96,87626,0
+SNOV.US,D,20240207,000000,20.8919,20.94,20.885,20.92,25822,0
+SNOV.US,D,20240208,000000,20.99,21.07,20.99,21.0412,3229,0
+SNOV.US,D,20240209,000000,21.17,21.21,21.16,21.1742,6417,0
+SNOV.US,D,20240212,000000,21.24,21.34,21.24,21.3211,1966,0
+SNOV.US,D,20240213,000000,21.07,21.07,20.9,20.9343,37345,0
+SNOV.US,D,20240214,000000,21.0503,21.1472,21.0503,21.1472,371,0
+SNOV.US,D,20240215,000000,21.3199,21.3199,21.3199,21.3199,54,0
+SNOV.US,D,20240216,000000,21.27,21.3,21.2304,21.2304,3796,0
+SNOV.US,D,20240220,000000,21.12,21.14,21.07,21.1073,11345,0
+SNOV.US,D,20240221,000000,21.04,21.11,21.03,21.04,54005,0
+SNOV.US,D,20240222,000000,21.105,21.1601,21.1,21.1601,2530,0
+SNOV.US,D,20240223,000000,21.13,21.24,21.11,21.1999,6423,0
+SNOV.US,D,20240226,000000,21.25,21.2542,21.25,21.2542,319,0
+SNOV.US,D,20240227,000000,21.3622,21.3745,21.3474,21.3745,944,0
+SNOV.US,D,20240228,000000,21.3284,21.35,21.29,21.3092,2174,0
+SNOV.US,D,20240229,000000,21.39,21.39,21.33,21.38,2671,0
+SNOV.US,D,20240301,000000,21.33,21.49,21.31,21.4502,8797,0
+SNOV.US,D,20240304,000000,21.46,21.51,21.43,21.4357,8253,0
+SNOV.US,D,20240305,000000,21.43,21.43,21.3659,21.3659,1789,0
+SNOV.US,D,20240306,000000,21.4001,21.45,21.39,21.4348,4363,0
+SNOV.US,D,20240307,000000,21.5009,21.53,21.46,21.5043,2204,0
+SNOV.US,D,20240308,000000,21.63,21.63,21.5086,21.5086,1047,0
+SNOV.US,D,20240311,000000,21.495,21.495,21.4403,21.4495,3062,0
+SNOV.US,D,20240312,000000,21.43,21.4366,21.4,21.4366,2880,0
+SNOV.US,D,20240313,000000,21.53,21.53,21.5,21.5125,5335,0
+SNOV.US,D,20240314,000000,21.4,21.4,21.26,21.3389,3382,0
+SNOV.US,D,20240315,000000,21.34,21.4,21.33,21.3952,21809,0
+SNOV.US,D,20240318,000000,21.39,21.4,21.33,21.3352,1777,0
+SNOV.US,D,20240319,000000,21.36,21.397,21.36,21.397,423,0
+SNOV.US,D,20240320,000000,21.3844,21.59,21.35,21.59,5062,0
+SNOV.US,D,20240321,000000,21.63,21.67,21.61,21.6431,17880,0
+SNOV.US,D,20240322,000000,21.585,21.6,21.55,21.5503,3044,0
+SNOV.US,D,20240325,000000,21.5978,21.61,21.5626,21.5626,1270,0
+SNOV.US,D,20240326,000000,21.62,21.62,21.55,21.5548,5313,0
+SNOV.US,D,20240327,000000,21.63,21.7098,21.63,21.7098,773,0
+SNOV.US,D,20240328,000000,21.74,21.81,21.72,21.7557,7449,0
+SNOV.US,D,20240401,000000,21.73,21.73,21.65,21.7049,8207,0
+SNOV.US,D,20240402,000000,21.6,21.6,21.48,21.5372,10132,0
+SNOV.US,D,20240403,000000,21.5155,21.5927,21.5155,21.5927,2821,0
+SNOV.US,D,20240404,000000,21.72,21.72,21.4989,21.4989,3127,0
+SNOV.US,D,20240405,000000,21.51,21.545,21.5001,21.545,2332,0
+SNOV.US,D,20240408,000000,21.58,21.61,21.53,21.5873,7525,0
+SNOV.US,D,20240409,000000,21.65,21.65,21.57,21.6,951,0
+SNOV.US,D,20240410,000000,21.42,21.47,21.3907,21.3907,1308,0
+SNOV.US,D,20240411,000000,21.42,21.4666,21.42,21.4666,148,0
+SNOV.US,D,20240412,000000,21.355,21.39,21.2902,21.2902,612,0
+SNOV.US,D,20240415,000000,21.25,21.26,21.14,21.1647,4173,0
+SNOV.US,D,20240416,000000,21.13,21.1373,21.13,21.1373,378,0
+SNOV.US,D,20240417,000000,21.12,21.12,21.07,21.07,6092,0
+SNOV.US,D,20240418,000000,21.1,21.1,21.0212,21.0212,2168,0
+SNOV.US,D,20240419,000000,21.01,21.01,21.0099,21.0099,2540,0
+SNOV.US,D,20240422,000000,21.12,21.1605,21.12,21.1605,227,0
+SNOV.US,D,20240423,000000,21.3199,21.34,21.3199,21.3355,424,0
+SNOV.US,D,20240424,000000,21.31,21.34,21.31,21.3246,642,0
+SNOV.US,D,20240425,000000,21.22,21.26,21.13,21.24,14607,0
+SNOV.US,D,20240426,000000,21.35,21.36,21.3,21.3575,20066,0
+SNOV.US,D,20240429,000000,21.4,21.4261,21.4,21.4261,438,0
+SNOV.US,D,20240430,000000,21.3,21.31,21.2379,21.2379,4042,0
+SNOV.US,D,20240501,000000,21.26,21.3699,21.2001,21.2653,2145,0
+SNOV.US,D,20240502,000000,21.37,21.44,21.2901,21.4303,14187,0
+SNOV.US,D,20240503,000000,21.55,21.55,21.52,21.537,1133,0
+SNOV.US,D,20240506,000000,21.59,21.6457,21.59,21.6457,415,0
+SNOV.US,D,20240507,000000,21.6755,21.6755,21.6755,21.6755,1,0
+SNOV.US,D,20240508,000000,21.6405,21.6405,21.6405,21.6405,87,0
+SNOV.US,D,20240509,000000,21.6923,21.74,21.6923,21.739,492,0
+SNOV.US,D,20240510,000000,21.68,21.696,21.68,21.696,1450,0
+SNOV.US,D,20240513,000000,21.6801,21.715,21.6801,21.7039,800,0
+SNOV.US,D,20240514,000000,21.81,21.81,21.81,21.81,3,0
+SNOV.US,D,20240515,000000,21.88,21.927,21.88,21.927,129,0
+SNOV.US,D,20240516,000000,21.87,21.93,21.87,21.8901,4425,0
+SNOV.US,D,20240517,000000,21.91,21.92,21.8885,21.8885,670,0
+SNOV.US,D,20240520,000000,21.95,21.95,21.92,21.9302,655,0
+SNOV.US,D,20240521,000000,21.9,21.935,21.9,21.935,1022,0
+SNOV.US,D,20240522,000000,21.88,21.88,21.8643,21.8643,5217,0
+SNOV.US,D,20240523,000000,21.84,21.84,21.7166,21.7166,228,0
+SNOV.US,D,20240524,000000,21.8458,21.8458,21.8458,21.8458,87,0
+SNOV.US,D,20240528,000000,21.9,21.9,21.8339,21.8339,722,0
+SNOV.US,D,20240529,000000,21.705,21.72,21.705,21.7151,1593,0
+SNOV.US,D,20240530,000000,21.7601,21.83,21.7601,21.7894,6100,0
+SNOV.US,D,20240531,000000,21.81,21.8652,21.79,21.8652,1757,0
+SNOV.US,D,20240603,000000,21.8748,21.8748,21.76,21.8252,2192,0
+SNOV.US,D,20240604,000000,21.79,21.8,21.68,21.7033,3378,0
+SNOV.US,D,20240605,000000,21.73,21.85,21.73,21.8465,2507,0
+SNOV.US,D,20240606,000000,21.82,21.82,21.787,21.787,775,0
+SNOV.US,D,20240607,000000,21.6947,21.6947,21.6947,21.6947,40,0
+SNOV.US,D,20240610,000000,21.7177,21.7177,21.7177,21.7177,75,0
+SNOV.US,D,20240611,000000,21.6866,21.6866,21.6866,21.6866,98,0
+SNOV.US,D,20240612,000000,21.92,21.92,21.8593,21.8593,243,0
+SNOV.US,D,20240613,000000,21.71,21.7703,21.71,21.7703,464,0
+SNOV.US,D,20240614,000000,21.5995,21.5995,21.5995,21.5995,75,0
+SNOV.US,D,20240617,000000,21.51,21.681,21.51,21.681,14016,0
+SNOV.US,D,20240618,000000,21.69,21.7058,21.67,21.7058,6572,0
+SNOV.US,D,20240620,000000,21.68,21.68,21.6612,21.6612,251,0
+SNOV.US,D,20240621,000000,21.61,21.6905,21.61,21.6905,190,0
+SNOV.US,D,20240624,000000,21.77,21.77,21.7597,21.7597,231676,0
+SNOV.US,D,20240625,000000,21.75,21.75,21.68,21.7181,9900,0
+SNOV.US,D,20240626,000000,21.6746,21.706,21.6746,21.706,478,0
+SNOV.US,D,20240627,000000,21.807,21.807,21.807,21.807,55,0
+SNOV.US,D,20240628,000000,21.8174,21.857,21.8174,21.857,1015,0
+SNOV.US,D,20240701,000000,21.75,21.7916,21.75,21.7916,44583,0
+SNOV.US,D,20240702,000000,21.7961,21.8299,21.7961,21.8299,502,0
+SNOV.US,D,20240703,000000,21.8384,21.8384,21.8384,21.8384,56,0
+SNOV.US,D,20240705,000000,21.8,21.8,21.7999,21.7999,622,0
+SNOV.US,D,20240708,000000,21.9,21.9,21.873,21.873,125,0
+SNOV.US,D,20240709,000000,21.8416,21.8416,21.816,21.816,385,0
+SNOV.US,D,20240710,000000,21.82,21.95,21.82,21.93,12336,0
+SNOV.US,D,20240711,000000,22.27,22.27,22.22,22.2297,901,0
+SNOV.US,D,20240712,000000,22.3169,22.3169,22.3169,22.3169,70,0
+SNOV.US,D,20240715,000000,22.42,22.4242,22.42,22.4242,225,0
+SNOV.US,D,20240716,000000,22.56,22.5802,22.56,22.5802,8200,0
+SNOV.US,D,20240717,000000,22.52,22.55,22.52,22.5348,1927,0
+SNOV.US,D,20240718,000000,22.4,22.45,22.4,22.45,300,0
+SNOV.US,D,20240719,000000,22.3688,22.3688,22.3688,22.3688,50,0
+SNOV.US,D,20240722,000000,22.3901,22.5048,22.39,22.5048,1823,0
+SNOV.US,D,20240723,000000,22.52,22.5548,22.5001,22.5548,4100,0
+SNOV.US,D,20240724,000000,22.48,22.48,22.37,22.3947,1495,0
+SNOV.US,D,20240725,000000,22.53,22.53,22.4598,22.4598,440,0
+SNOV.US,D,20240726,000000,22.5355,22.57,22.5355,22.5661,3589,0
+SNOV.US,D,20240729,000000,22.5199,22.5248,22.49,22.5248,1878,0
+SNOV.US,D,20240730,000000,22.49,22.59,22.49,22.5382,2870,0
+SNOV.US,D,20240731,000000,22.585,22.68,22.57,22.5838,13355,0
+SNOV.US,D,20240801,000000,22.44,22.45,22.31,22.3505,3148,0
+SNOV.US,D,20240802,000000,22.04,22.1,21.96,22.047,7064,0
+SNOV.US,D,20240805,000000,21.6853,21.795,21.56,21.6433,4943,0
+SNOV.US,D,20240806,000000,21.7,21.87,21.68,21.83,24602,0
+SNOV.US,D,20240807,000000,21.98,21.98,21.71,21.71,2445,0
+SNOV.US,D,20240808,000000,21.9351,21.9916,21.9351,21.9916,455,0
+SNOV.US,D,20240809,000000,21.99,22.028,21.96,22.01,7178,0
+SNOV.US,D,20240812,000000,21.97,21.975,21.95,21.9601,2810,0
+SNOV.US,D,20240813,000000,22.02,22.1431,22.02,22.1431,383,0
+SNOV.US,D,20240814,000000,22.11,22.131,22.0875,22.131,2253,0
+SNOV.US,D,20240815,000000,22.36,22.3799,22.28,22.3464,38329,0
+SNOV.US,D,20240816,000000,22.34,22.3855,22.34,22.38,3132,0
+SNOV.US,D,20240819,000000,22.38,22.5075,22.38,22.5075,5356,0
+SNOV.US,D,20240820,000000,22.45,22.45,22.41,22.4276,4927,0
+SNOV.US,D,20240821,000000,22.48,22.52,22.47,22.49,6719,0
+SNOV.US,D,20240822,000000,22.48,22.48,22.4,22.4,11200,0
+SNOV.US,D,20240823,000000,22.64,22.6675,22.64,22.6675,4789,0
+SNOV.US,D,20240826,000000,22.67,22.67,22.65,22.65,13450,0
+SNOV.US,D,20240827,000000,22.58,22.68,22.58,22.6476,7981,0
+SNOV.US,D,20240828,000000,22.6082,22.6082,22.6082,22.6082,14,0
+SNOV.US,D,20240829,000000,22.6,22.7,22.6,22.6596,1756,0
+SNOV.US,D,20240830,000000,22.728,22.728,22.728,22.728,50,0
+SNOV.US,D,20240903,000000,22.55,22.55,22.4557,22.4557,1494,0
+SNOV.US,D,20240904,000000,22.5,22.5,22.44,22.456,3942,0
+SNOV.US,D,20240905,000000,22.49,22.49,22.39,22.45,12376,0
+SNOV.US,D,20240906,000000,22.2862,22.29,22.226,22.242,2307,0
+SNOV.US,D,20240909,000000,22.3016,22.3016,22.3016,22.3016,135,0
+SNOV.US,D,20240910,000000,22.2225,22.2956,22.2225,22.2956,5744,0
+SNOV.US,D,20240911,000000,22.14,22.3518,22.14,22.3518,1998,0
+SNOV.US,D,20240912,000000,22.39,22.48,22.39,22.4681,12500,0
+SNOV.US,D,20240913,000000,22.63,22.6608,22.63,22.6559,999,0
+SNOV.US,D,20240916,000000,22.63,22.6863,22.63,22.6863,1285,0
+SNOV.US,D,20240917,000000,22.75,22.76,22.7252,22.7252,1150,0
+SNOV.US,D,20240918,000000,22.68,22.83,22.65,22.7463,3416,0
+SNOV.US,D,20240919,000000,22.876,22.9,22.85,22.8939,71131,0
+SNOV.US,D,20240920,000000,22.8401,22.896,22.8401,22.8754,5362,0
+SNOV.US,D,20240923,000000,22.84,22.86,22.83,22.8584,22945,0
+SNOV.US,D,20240924,000000,22.895,22.92,22.82,22.8948,3580,0
+SNOV.US,D,20240925,000000,22.88,22.88,22.8101,22.8101,1124,0
+SNOV.US,D,20240926,000000,22.86,22.86,22.8552,22.8552,1929,0
+SNOV.US,D,20240927,000000,22.8807,22.8807,22.8807,22.8807,87,0
+SNOV.US,D,20240930,000000,22.86,22.88,22.86,22.88,7412,0
+SNOV.US,D,20241001,000000,22.8,22.83,22.77,22.8082,3216,0
+SNOV.US,D,20241002,000000,22.8258,22.84,22.8,22.8236,4760,0
+SNOV.US,D,20241003,000000,22.75,22.7575,22.75,22.7575,106,0
+SNOV.US,D,20241004,000000,22.85,22.9022,22.85,22.9022,8545,0
+SNOV.US,D,20241007,000000,22.8899,22.8899,22.8282,22.8452,740,0
+SNOV.US,D,20241008,000000,22.87,22.9004,22.87,22.9004,4839,0
+SNOV.US,D,20241009,000000,22.92,22.9299,22.8901,22.915,3966,0
+SNOV.US,D,20241010,000000,22.89,22.93,22.8403,22.92,24741,0
+SNOV.US,D,20241011,000000,23.0298,23.0298,23.0298,23.0298,2,0
+SNOV.US,D,20241014,000000,23.05,23.05,23.04,23.04,224,0
+SNOV.US,D,20241015,000000,23.07,23.105,23.0688,23.0688,3934,0
+SNOV.US,D,20241016,000000,23.11,23.15,23.11,23.1353,2857,0
+SNOV.US,D,20241017,000000,23.1241,23.18,23.11,23.18,1430,0
+SNOV.US,D,20241018,000000,23.15,23.18,23.14,23.1534,4713,0
+SNOV.US,D,20241021,000000,23.15,23.15,23.1021,23.1021,6674,0
+SNOV.US,D,20241022,000000,23.085,23.11,23.085,23.1029,2434,0
+SNOV.US,D,20241023,000000,22.99,23.063,22.99,23.063,1202,0
+SNOV.US,D,20241024,000000,23.12,23.12,23.12,23.12,1131,0
+SNOV.US,D,20241025,000000,23.1003,23.1003,23.05,23.0625,7391,0
+SNOV.US,D,20241028,000000,23.15,23.1594,23.14,23.1594,2609,0
+SNOV.US,D,20241029,000000,23.19,23.19,23.1304,23.1562,1436,0
+SNOV.US,D,20241030,000000,23.22,23.22,23.1597,23.1597,1772,0
+SNOV.US,D,20241031,000000,23.08,23.1013,23.0644,23.0644,758,0
+SNOV.US,D,20241101,000000,23.12,23.135,23.12,23.135,1400,0
+SNOV.US,D,20241104,000000,23.165,23.18,23.12,23.12,2206,0
+SNOV.US,D,20241105,000000,23.22,23.23,23.19,23.2212,1283,0
+SNOV.US,D,20241106,000000,23.35,23.38,23.3115,23.3501,14885,0
+SNOV.US,D,20241107,000000,23.4,23.4,23.33,23.355,15779,0
+SNOV.US,D,20241108,000000,23.38,23.396,23.35,23.3698,4555,0
+SNOV.US,D,20241111,000000,23.3769,23.38,23.3661,23.3661,2966,0
+SNOV.US,D,20241112,000000,23.38,23.3895,23.365,23.37,5353,0
+SNOV.US,D,20241113,000000,23.39,23.4,23.35,23.3895,15881,0
+SNOV.US,D,20241114,000000,23.4,23.43,23.36,23.4,51710,0
+SNOV.US,D,20241115,000000,23.41,23.43,23.37,23.4199,514902,0
+SNOV.US,D,20241118,000000,23.34,23.48,23.34,23.415,234538,0
+SNOV.US,D,20241119,000000,23.31,23.5,23.25,23.49,268571,0
+SNOV.US,D,20241120,000000,23.45,23.48,23.3,23.48,244212,0
+SNOV.US,D,20241121,000000,23.51,23.67,23.46,23.65,60047,0
+SNOV.US,D,20241122,000000,23.7095,23.85,23.7095,23.82,82271,0
+SNOV.US,D,20241125,000000,23.99,24.042,23.93,23.96,34482,0
+SNOV.US,D,20241126,000000,23.87,23.92,23.81,23.9,74936,0
+SNOV.US,D,20241127,000000,23.9319,23.94,23.8649,23.9,37255,0
+SNOV.US,D,20241129,000000,23.97,24,23.93,23.97,107052,0
+SNOV.US,D,20241202,000000,23.8958,24.01,23.88,23.98,63049,0
+SNOV.US,D,20241203,000000,23.9,23.97,23.83,23.91,64800,0
+SNOV.US,D,20241204,000000,23.88,23.9508,23.87,23.94,55552,0
+SNOV.US,D,20241205,000000,23.9,23.9,23.81,23.82,28153,0
+SNOV.US,D,20241206,000000,23.85,23.88,23.83,23.88,22300,0
+SNOV.US,D,20241209,000000,23.92,23.92,23.8011,23.81,17984,0
+SNOV.US,D,20241210,000000,23.69,23.86,23.69,23.78,24527,0
+SNOV.US,D,20241211,000000,23.85,23.88,23.7899,23.83,32931,0
+SNOV.US,D,20241212,000000,23.72,23.7494,23.64,23.67,19628,0
+SNOV.US,D,20241213,000000,23.62,23.62,23.5499,23.61,44144,0
+SNOV.US,D,20241216,000000,23.6,23.72,23.6,23.67,56525,0
+SNOV.US,D,20241217,000000,23.611,23.63,23.52,23.59,272017,0
+SNOV.US,D,20241218,000000,23.64,23.65,22.96,23,40362,0
+SNOV.US,D,20241219,000000,23.2,23.2,22.93,23,196115,0
+SNOV.US,D,20241220,000000,22.87,23.23,22.87,23.15,204692,0
+SNOV.US,D,20241223,000000,23.11,23.13,22.9505,23.12,57220,0
+SNOV.US,D,20241224,000000,23.13,23.22,23.13,23.22,10408,0
+SNOV.US,D,20241226,000000,23.23,23.34,23.23,23.33,11604,0
+SNOV.US,D,20241227,000000,23.13,23.16,22.99,23.16,5531,0
+SNOV.US,D,20241230,000000,23.01,23.14,22.9092,23.09,192395,0
+SNOV.US,D,20241231,000000,23.15,23.19,23.06,23.1,30596,0
+SNOV.US,D,20250102,000000,23.212,23.25,23.01,23.11,100347,0
+SNOV.US,D,20250103,000000,23.12,23.312,23.12,23.2748,116788,0
+SNOV.US,D,20250106,000000,23.36,23.43,23.2643,23.31,121931,0
+SNOV.US,D,20250107,000000,23.349,23.38,23.12,23.21,60926,0
+SNOV.US,D,20250108,000000,23.04,23.17,23.01,23.17,65730,0
+SNOV.US,D,20250110,000000,22.95,23.01,22.78,22.89,67409,0
+SNOV.US,D,20250113,000000,22.73,22.92,22.7201,22.92,17177,0
+SNOV.US,D,20250114,000000,23.005,23.0584,22.9,23.05,20708,0
+SNOV.US,D,20250115,000000,23.3354,23.3354,23.2,23.32,43060,0
+SNOV.US,D,20250116,000000,23.23,23.379,23.23,23.34,29054,0
+SNOV.US,D,20250117,000000,23.42,23.445,23.3346,23.39,98057,0
+SNOV.US,D,20250121,000000,23.48,23.62,23.46,23.62,28223,0
+SNOV.US,D,20250122,000000,23.6099,23.63,23.49,23.54,61229,0
+SNOV.US,D,20250123,000000,23.46,23.58,23.45,23.5652,22661,0
+SNOV.US,D,20250124,000000,23.562,23.61,23.5207,23.58,36846,0
+SNOV.US,D,20250127,000000,23.54,23.57,23.4007,23.49,42111,0
+SNOV.US,D,20250128,000000,23.46,23.54,23.4301,23.4911,38494,0
+SNOV.US,D,20250129,000000,23.4856,23.52,23.43,23.49,39388,0
+SNOV.US,D,20250130,000000,23.62,23.66,23.52,23.6,27509,0
+SNOV.US,D,20250131,000000,23.6,23.7,23.45,23.4589,75921,0
+SNOV.US,D,20250203,000000,23.219,23.41,23.155,23.345,108905,0
+SNOV.US,D,20250204,000000,23.33,23.51,23.33,23.51,132713,0
+SNOV.US,D,20250205,000000,23.56,23.65,23.5315,23.62,32712,0
+SNOV.US,D,20250206,000000,23.67,23.72,23.53,23.6,67104,0
+SNOV.US,D,20250207,000000,23.575,23.62,23.4065,23.46,12933,0
+SNOV.US,D,20250210,000000,23.48,23.59,23.46,23.5,22190,0
+SNOV.US,D,20250211,000000,23.45,23.47,23.4,23.47,56182,0
+SNOV.US,D,20250212,000000,23.3,23.38,23.26,23.36,62920,0
+SNOV.US,D,20250213,000000,23.41,23.49,23.345,23.46,12466,0
+SNOV.US,D,20250214,000000,23.488,23.58,23.465,23.49,23380,0
+SNOV.US,D,20250218,000000,23.51,23.56,23.46,23.56,44143,0
+SNOV.US,D,20250219,000000,23.4656,23.54,23.39,23.52,24168,0
+SNOV.US,D,20250220,000000,23.4777,23.4777,23.3167,23.41,20316,0
+SNOV.US,D,20250221,000000,23.41,23.53,23.03,23.06,43152,0
+SNOV.US,D,20250224,000000,23.07,23.1,22.91,22.93,44342,0
+SNOV.US,D,20250225,000000,22.96,23,22.8,22.92,28302,0
+SNOV.US,D,20250226,000000,22.96,23.06,22.9101,22.96,31031,0
+SNOV.US,D,20250227,000000,22.96,22.98,22.765,22.77,17056,0
+SNOV.US,D,20250228,000000,22.735,22.865,22.66,22.85,177862,0
+SNOV.US,D,20250303,000000,22.95,22.99,22.5039,22.57,31991,0
+SNOV.US,D,20250304,000000,22.3101,22.5148,22.23,22.43,8960,0
+SNOV.US,D,20250305,000000,22.47,22.57,22.29,22.57,6878,0
+SNOV.US,D,20250306,000000,22.38,22.46,22.2547,22.3,21639,0
+SNOV.US,D,20250307,000000,22.2601,22.44,22.13,22.395,11541,0
+SNOV.US,D,20250310,000000,22.31,22.31,21.9824,22.048,55549,0
+SNOV.US,D,20250311,000000,22.13,22.18,21.97,22.1,40888,0
+SNOV.US,D,20250312,000000,22.13,22.3,22.001,22.12,32466,0
+SNOV.US,D,20250313,000000,22.12,22.12,21.8893,21.89,15961,0
+SNOV.US,D,20250314,000000,22.1,22.23,22.0787,22.2148,12996,0
+SNOV.US,D,20250317,000000,22.28,22.3941,22.25,22.38,13414,0
+SNOV.US,D,20250318,000000,22.2589,22.28,22.24,22.25,58552,0
+SNOV.US,D,20250319,000000,22.32,22.49,22.2,22.44,10507,0
+SNOV.US,D,20250320,000000,22.43,22.51,22.3901,22.41,11450,0
+SNOV.US,D,20250321,000000,22.2462,22.3499,22.21,22.3305,5027,0
+SNOV.US,D,20250324,000000,22.53,22.65,22.53,22.65,23730,0
+SNOV.US,D,20250325,000000,22.67,22.67,22.55,22.569,14729,0
+SNOV.US,D,20250326,000000,22.6,22.6,22.38,22.4348,26405,0
+SNOV.US,D,20250327,000000,22.45,22.48,22.37,22.39,22348,0
+SNOV.US,D,20250328,000000,22.37,22.4,22.11,22.16,23666,0
+SNOV.US,D,20250331,000000,21.99,22.077,21.99,22.06,39578,0
+SNOV.US,D,20250401,000000,21.92,22.12,21.92,22.0808,13185,0
+SNOV.US,D,20250402,000000,22.04,22.28,21.97,22.26,10287,0
+SNOV.US,D,20250403,000000,21.6279,21.6279,21.38,21.4,53080,0
+SNOV.US,D,20250404,000000,20.883719,20.9,20.53,20.79,27777,0
+SNOV.US,D,20250407,000000,20.3825,21.3,20.26,20.7265,30857,0
+SNOV.US,D,20250408,000000,21.06,21.1,20.2968,20.2968,8194,0
+SNOV.US,D,20250409,000000,20.3,21.5199,20.09,21.4275,19010,0
+SNOV.US,D,20250410,000000,20.97,21.04,20.5901,20.78,9547,0
+SNOV.US,D,20250411,000000,20.7,21.0292,20.63,21.0292,3826,0
+SNOV.US,D,20250414,000000,21.25,21.25,21.1116,21.2255,7902,0
+SNOV.US,D,20250415,000000,21.225,21.323,21.2,21.2532,4568,0
+SNOV.US,D,20250416,000000,21.1467,21.2425,20.95,21.1177,9461,0
+SNOV.US,D,20250417,000000,21.2,21.3,21.16,21.2461,10505,0
+SNOV.US,D,20250421,000000,21.06,21.07,20.84,20.94,95449,0
+SNOV.US,D,20250422,000000,21.19,21.3657,21.17,21.3317,4183,0
+SNOV.US,D,20250423,000000,21.7294,21.7294,21.46,21.46,5285,0
+SNOV.US,D,20250424,000000,21.53,21.81,21.52,21.81,4636,0
+SNOV.US,D,20250425,000000,21.67,21.8,21.65,21.8,5482,0
+SNOV.US,D,20250428,000000,21.81,21.865,21.67,21.82,3952,0
+SNOV.US,D,20250429,000000,21.77,21.93,21.73,21.89,9464,0
+SNOV.US,D,20250430,000000,21.54,21.81,21.54,21.81,8080,0
+SNOV.US,D,20250501,000000,21.8,21.93,21.8,21.83,4157,0
+SNOV.US,D,20250502,000000,22.05,22.1784,21.95,22.12,9419,0
+SNOV.US,D,20250505,000000,22.03,22.1434,22.02,22.02,6874,0
+SNOV.US,D,20250506,000000,21.94,22,21.88,21.935,2433,0
+SNOV.US,D,20250507,000000,22.005,22.005,21.904806,21.974,2788,0
+SNOV.US,D,20250508,000000,22.0778,22.25,22.0378,22.16,4720,0
+SNOV.US,D,20250509,000000,22.23,22.29,22.15,22.15,5043,0
+SNOV.US,D,20250512,000000,22.63,22.63,22.49,22.6025,5185,0
+SNOV.US,D,20250513,000000,22.66,22.72,22.65,22.6658,7458,0
+SNOV.US,D,20250514,000000,22.6296,22.6296,22.5413,22.5694,3742,0
+SNOV.US,D,20250515,000000,22.52,22.6214,22.48,22.6214,4128,0
+SNOV.US,D,20250516,000000,22.611,22.75,22.61,22.75,14232,0
+SNOV.US,D,20250519,000000,22.55,22.6713,22.5,22.6713,13669,0
+SNOV.US,D,20250520,000000,22.62,22.705,22.62,22.6666,6273,0
+SNOV.US,D,20250521,000000,22.55,22.62,22.33,22.3374,37367,0
+SNOV.US,D,20250522,000000,22.22,22.4144,22.2,22.37,5269,0
+SNOV.US,D,20250523,000000,22.23,22.35,22.23,22.2931,4703,0
+SNOV.US,D,20250527,000000,22.51,22.6,22.501,22.5963,6730,0
+SNOV.US,D,20250528,000000,22.5,22.525,22.4716,22.4716,4496,0
+SNOV.US,D,20250529,000000,22.499,22.53,22.43,22.5027,4365,0
+SNOV.US,D,20250530,000000,22.441,22.4846,22.37,22.4846,3914,0
+SNOV.US,D,20250602,000000,22.4662,22.49,22.4662,22.4819,849,0
+SNOV.US,D,20250603,000000,22.6,22.72,22.6,22.6725,5741,0
+SNOV.US,D,20250604,000000,22.66,22.69,22.62,22.6562,4236,0
+SNOV.US,D,20250605,000000,22.62,22.72,22.6099,22.6543,3772,0
+SNOV.US,D,20250606,000000,22.83,22.849,22.79,22.81,3680,0
+SNOV.US,D,20250609,000000,22.8706,22.96,22.8706,22.9263,6272,0
+SNOV.US,D,20250610,000000,23.049,23.049,22.9836,22.9836,2841,0
+SNOV.US,D,20250611,000000,23,23.11,22.9312,22.9312,3583,0
+SNOV.US,D,20250612,000000,22.93,22.93,22.84,22.8805,10111,0
+SNOV.US,D,20250613,000000,22.73,22.78,22.62,22.62,4393,0
+SNOV.US,D,20250616,000000,22.79,22.84,22.77,22.84,6829,0
+SNOV.US,D,20250617,000000,22.76,22.8,22.6779,22.6779,12055,0
+SNOV.US,D,20250618,000000,22.79,22.8,22.63,22.7368,6419,0
+SNOV.US,D,20250620,000000,22.8176,22.91,22.7065,22.7187,3892,0
+SNOV.US,D,20250623,000000,22.71,22.82,22.7,22.82,18017,0
+SNOV.US,D,20250624,000000,22.93,23.08,22.93,23.03,50985,0
+SNOV.US,D,20250625,000000,22.9001,23.09,22.89,22.9079,7636,0
+SNOV.US,D,20250626,000000,22.96,23.0958,22.96,23.0958,6837,0
+SNOV.US,D,20250627,000000,23.151,23.2,23.021,23.1098,7806,0
+SNOV.US,D,20250630,000000,23.17,23.18,23.1,23.1,13221,0
+SNOV.US,D,20250701,000000,23.0555,23.3612,22.99,23.22,19398,0
+SNOV.US,D,20250702,000000,23.255,23.42,23.255,23.4002,628232,0
+SNOV.US,D,20250703,000000,23.48,23.54,23.48,23.54,27143,0
+SNOV.US,D,20250707,000000,23.415,23.52,23.2763,23.36,19102,0
+SNOV.US,D,20250708,000000,23.38,23.5,23.38,23.46,193266,0
+SNOV.US,D,20250709,000000,23.4969,23.58,23.4063,23.58,17192,0
+SNOV.US,D,20250710,000000,23.55,23.66,23.5317,23.65,368818,0
+SNOV.US,D,20250711,000000,23.461,23.51,23.4342,23.4342,21137,0
+SNOV.US,D,20250714,000000,23.42,23.5299,23.36,23.49,16151,0
+SNOV.US,D,20250715,000000,23.56,23.61,23.31,23.31,369549,0
+SNOV.US,D,20250716,000000,23.349,23.43,23.2411,23.43,584773,0
+SNOV.US,D,20250717,000000,23.539,23.59,23.46,23.59,133930,0
+SNOV.US,D,20250718,000000,23.63,23.7,23.42,23.5,129627,0
+SNOV.US,D,20250721,000000,23.48,23.6,23.38,23.38,23115,0
+SNOV.US,D,20250722,000000,23.3887,23.5591,23.3887,23.53,19403,0
+SNOV.US,D,20250723,000000,23.6326,23.75,23.54,23.69,38707,0
+SNOV.US,D,20250724,000000,23.6207,23.67,23.525,23.525,61479,0
+SNOV.US,D,20250725,000000,23.55,23.61,23.48,23.56,28834,0
+SNOV.US,D,20250728,000000,23.5463,23.61,23.54,23.54,33028,0
+SNOV.US,D,20250729,000000,23.65,23.69,23.47,23.5001,13152,0
+SNOV.US,D,20250730,000000,23.5695,23.61,23.345,23.4093,13303,0
+SNOV.US,D,20250731,000000,23.45,23.45,23.27,23.2948,14699,0
+SNOV.US,D,20250801,000000,23.02,23.13,22.9328,23.06,21268,0
+SNOV.US,D,20250804,000000,23.18,23.3214,23.14,23.3214,14025,0
+SNOV.US,D,20250805,000000,23.37,23.45,23.261,23.41,86288,0
+SNOV.US,D,20250806,000000,23.47,23.54,23.32,23.41,137841,0
+SNOV.US,D,20250807,000000,23.44,23.44,23.2893,23.305,12116,0
+SNOV.US,D,20250808,000000,23.44,23.5,23.35,23.4,4201,0
+SNOV.US,D,20250811,000000,23.39,23.46,23.33,23.36,42880,0
+SNOV.US,D,20250812,000000,23.48,23.73,23.46,23.73,25817,0
+SNOV.US,D,20250813,000000,23.87,23.9819,23.79,23.9819,108261,0
+SNOV.US,D,20250814,000000,23.8,23.91,23.67,23.82,97718,0
+SNOV.US,D,20250815,000000,23.8999,23.8999,23.69,23.733,23132,0
+SNOV.US,D,20250818,000000,23.73,23.8,23.7,23.7818,41404,0
+SNOV.US,D,20250819,000000,23.7911,23.81,23.64,23.71,226350,0
+SNOV.US,D,20250820,000000,23.56,23.66,23.55,23.66,12947,0
+SNOV.US,D,20250821,000000,23.55,23.69,23.55,23.6815,55604,0
+SNOV.US,D,20250822,000000,24.25,24.25,23.8,24.24,2502,0
+SNOV.US,D,20250825,000000,24.145,24.2,24.09,24.09,52988,0
+SNOV.US,D,20250826,000000,24.12,24.23,24.11,24.23,68133,0
+SNOV.US,D,20250827,000000,24.27,24.32,24.21,24.32,32997,0
+SNOV.US,D,20250828,000000,24.29,24.34,24.25,24.32,384993,0
+SNOV.US,D,20250829,000000,24.22,24.42,24.19,24.28,17318,0
+SNOV.US,D,20250902,000000,24.08,24.17,24.02,24.17,10943,0
+SNOV.US,D,20250903,000000,24.18,24.22,24.0501,24.18,20929,0
+SNOV.US,D,20250904,000000,24.155,24.35,24.155,24.35,13160,0
+SNOV.US,D,20250905,000000,24.44,24.52,24.2204,24.3902,29869,0
+SNOV.US,D,20250908,000000,24.3401,24.41,24.33,24.4,18165,0
+SNOV.US,D,20250909,000000,24.39,24.46,24.26,24.32,30639,0
+SNOV.US,D,20250910,000000,24.38,24.44,24.25,24.33,8699,0
+SNOV.US,D,20250911,000000,24.39,24.62,24.39,24.62,29447,0
+SNOV.US,D,20250912,000000,24.52,24.5537,24.41,24.42,33593,0
+SNOV.US,D,20250915,000000,24.46,24.56,24.46,24.54,25280,0
+SNOV.US,D,20250916,000000,24.45,24.57,24.38,24.51,9665,0
+SNOV.US,D,20250917,000000,24.59,24.79,24.46,24.51,5037,0
+SNOV.US,D,20250918,000000,24.69,24.958,24.69,24.9,81936,0
+SNOV.US,D,20250919,000000,24.93,25.06,24.77,24.77,4907,0
+SNOV.US,D,20250922,000000,24.7,24.91,24.7,24.91,131207,0
+SNOV.US,D,20250923,000000,24.98,25.04,24.84,24.84,25174,0
+SNOV.US,D,20250924,000000,24.929,24.96,24.69,24.69,26389,0
+SNOV.US,D,20250925,000000,24.5,24.62,24.48,24.58,27972,0
+SNOV.US,D,20250926,000000,24.67,24.7,24.58,24.67,10506,0
+SNOV.US,D,20250929,000000,24.68,24.88,24.641,24.73,9427,0
+SNOV.US,D,20250930,000000,24.69,24.75,24.54,24.7217,12674,0
+SNOV.US,D,20251001,000000,24.68,24.7915,24.67,24.74,17081,0
+SNOV.US,D,20251002,000000,24.81,24.9057,24.73,24.855,22619,0
+SNOV.US,D,20251003,000000,24.92,25.175,24.91,25.0183,17775,0
+SNOV.US,D,20251006,000000,25.15,25.1861,25.05,25.06,13906,0
+SNOV.US,D,20251007,000000,25.09,25.13,24.84,24.86,16197,0
+SNOV.US,D,20251008,000000,24.93,25.08,24.92,25.06,10690,0
+SNOV.US,D,20251009,000000,25.065,25.065,24.89,24.94,13559,0
+SNOV.US,D,20251010,000000,25.04,25.04,24.483,24.483,3178,0
+SNOV.US,D,20251013,000000,24.75,24.97,24.75,24.92,9050,0
+SNOV.US,D,20251014,000000,24.8932,25.3,24.89,25.26,17318,0
+SNOV.US,D,20251015,000000,25.43,25.515,25.2,25.37,7938,0
+SNOV.US,D,20251016,000000,25.42,25.42,24.97,25.08,46837,0
+SNOV.US,D,20251017,000000,25,25,24.8,24.88,6825,0
+SNOV.US,D,20251020,000000,25.15,25.24,25.1121,25.21,7625,0
+SNOV.US,D,20251021,000000,25.15,25.26,25.03,25.1558,19473,0
+SNOV.US,D,20251022,000000,25.12,25.14,24.6705,24.82,44278,0
+SNOV.US,D,20251023,000000,25.02,25.15,24.87,25.12,3057,0
+SNOV.US,D,20251024,000000,25.41,25.46,25.32,25.32,3558,0
+SNOV.US,D,20251027,000000,25.55,25.55,25.38,25.3995,2643,0
+SNOV.US,D,20251028,000000,25.305,25.41,25.24,25.25,13399,0
+SNOV.US,D,20251029,000000,25.26,25.4229,25.03,25.05,20761,0
+SNOV.US,D,20251030,000000,24.99,25.1892,24.9,24.98,11144,0
+SNOV.US,D,20251031,000000,24.9,25.11,24.885,25.11,11555,0
+SNOV.US,D,20251103,000000,24.97,25.01,24.8401,24.96,6500,0
+SNOV.US,D,20251104,000000,24.7185,24.82,24.58,24.58,7006,0
+SNOV.US,D,20251105,000000,24.7,24.9794,24.64,24.88,5056,0
+SNOV.US,D,20251106,000000,24.865,24.94,24.49,24.49,274464,0
+SNOV.US,D,20251107,000000,24.2961,24.61,24.2151,24.61,22431,0
+SNOV.US,D,20251110,000000,24.79,24.96,24.7374,24.86,10031,0
+SNOV.US,D,20251111,000000,24.69,24.8375,24.69,24.8169,1129,0
+SNOV.US,D,20251112,000000,24.84,24.8425,24.75,24.75,2740,0
+SNOV.US,D,20251113,000000,24.54,24.54,24.08,24.19,8310,0
+SNOV.US,D,20251114,000000,24.04,24.25,23.85,24.15,28737,0
+SNOV.US,D,20251117,000000,24.085,24.2055,23.75,23.75,19203,0
+SNOV.US,D,20251118,000000,23.73,23.969,23.67,23.87,28669,0
+SNOV.US,D,20251119,000000,23.88,23.964,23.78091,23.83,29080,0
+SNOV.US,D,20251120,000000,24.22,24.22,23.39,23.39,354986,0
+SNOV.US,D,20251121,000000,23.5,24.09,23.4,23.96,99970,0
+SNOV.US,D,20251124,000000,23.9625,24.195,23.9,24.13,76634,0
+SNOV.US,D,20251125,000000,24.27,24.45,24.18,24.45,195638,0
+SNOV.US,D,20251126,000000,24.46,24.61,24.35,24.54,21915,0
+SNOV.US,D,20251128,000000,24.59,24.63,24.5502,24.63,1762,0
+SNOV.US,D,20251201,000000,24.5,24.58,24.45,24.49,6951,0
+SNOV.US,D,20251202,000000,24.56,24.57,24.405,24.405,59609,0
+SNOV.US,D,20251203,000000,24.54,24.69,24.525,24.69,31991,0
+SNOV.US,D,20251204,000000,24.685,24.77,24.685,24.77,15037,0
+SNOV.US,D,20251205,000000,24.72,24.79,24.67,24.72,18813,0
+SNOV.US,D,20251208,000000,24.743,24.86,24.6797,24.72,20990,0
+SNOV.US,D,20251209,000000,24.7172,24.77,24.61,24.69,14288,0
+SNOV.US,D,20251210,000000,24.7015,24.93,24.7015,24.9,19841,0
+SNOV.US,D,20251211,000000,24.83,25.03,24.83,24.996,9901,0
+SNOV.US,D,20251212,000000,24.9533,25.09,24.83,24.855,6279,0
+SNOV.US,D,20251215,000000,24.86,24.88,24.76,24.82,17620,0
+SNOV.US,D,20251216,000000,24.78,24.78,24.698208,24.77,2944,0
+SNOV.US,D,20251217,000000,24.813,24.813,24.59,24.63,11750,0
+SNOV.US,D,20251218,000000,24.82,24.82,24.67,24.74,13584,0
+SNOV.US,D,20251219,000000,24.8299,24.8599,24.77,24.8,21657,0
+SNOV.US,D,20251222,000000,24.94,25.02,24.9101,24.96,5705,0
+SNOV.US,D,20251223,000000,24.95,24.95,24.8615,24.9097,7247,0
+SNOV.US,D,20251224,000000,24.902,24.92,24.8701,24.92,3926,0
+SNOV.US,D,20251226,000000,24.84,24.9,24.84,24.9,4724,0
+SNOV.US,D,20251229,000000,24.865,24.89,24.79,24.8297,16799,0
+SNOV.US,D,20251230,000000,24.8318,24.8318,24.73,24.8,54538,0
+SNOV.US,D,20251231,000000,24.77,24.82,24.69,24.72,23555,0
+SNOV.US,D,20260102,000000,24.7,24.83,24.6986,24.7919,11539,0
+SNOV.US,D,20260105,000000,24.89,25.01,24.89,24.98,11858,0
+SNOV.US,D,20260106,000000,24.95,25.11,24.9485,25.1081,123199,0
+SNOV.US,D,20260107,000000,25.08,25.18,25.034,25.11,11895,0
+SNOV.US,D,20260108,000000,25.16,25.23,25.1,25.23,9198,0
+SNOV.US,D,20260109,000000,25.3,25.35,25.19,25.31,10502,0
+SNOV.US,D,20260112,000000,25.18,25.35,25.18,25.3463,6435,0
+SNOV.US,D,20260113,000000,25.37,25.43,25.29,25.35,14796,0
+SNOV.US,D,20260114,000000,25.305,25.4,25.25,25.36,26874,0
+SNOV.US,D,20260115,000000,25.45,25.56,25.45,25.5002,4868,0
+SNOV.US,D,20260116,000000,25.46,25.56,25.46,25.53,37331,0
+SNOV.US,D,20260120,000000,25.36,25.4384,25.23,25.39,56435,0
+SNOV.US,D,20260121,000000,25.45,25.59,25.37,25.54,161899,0
+SNOV.US,D,20260122,000000,25.64,25.69,25.6,25.61,23581,0
+SNOV.US,D,20260123,000000,25.585,25.66,25.45,25.49,4590,0
+SNOV.US,D,20260126,000000,25.49,25.55,25.42,25.47,19173,0
+SNOV.US,D,20260127,000000,25.48,25.5,25.4107,25.48,9847,0
+SNOV.US,D,20260128,000000,25.57,25.57,25.41,25.45,12758,0
+SNOV.US,D,20260129,000000,25.3401,25.49,25.26,25.46,21073,0
+SNOV.US,D,20260130,000000,25.37,25.37,25.21,25.26,80153,0
+SNOV.US,D,20260202,000000,25.3,25.44,25.3,25.37,5333,0
+SNOV.US,D,20260203,000000,25.43,25.51,25.2209,25.45,14844,0
+SNOV.US,D,20260204,000000,25.479,25.55,25.15,25.32,5678,0
+SNOV.US,D,20260205,000000,25.28,25.303,25.06,25.08,46666,0
+SNOV.US,D,20260206,000000,25.35,25.48,25.32,25.48,7389,0
+SNOV.US,D,20260209,000000,25.44,25.6,25.44,25.5812,3367,0
+SNOV.US,D,20260210,000000,25.58,25.68,25.54,25.5543,9198,0
+SNOV.US,D,20260211,000000,25.57,25.72,25.4099,25.49,102897,0
+SNOV.US,D,20260212,000000,25.55,25.65,25.23,25.31,13870,0
+SNOV.US,D,20260213,000000,25.37,25.52,25.37,25.46,6935,0
+SNOV.US,D,20260217,000000,25.36,25.49,25.28,25.44,13575,0
+SNOV.US,D,20260218,000000,25.47,25.59,25.45,25.51,38099,0

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

@@ -0,0 +1,598 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNPD.US,D,20230106,000000,25.8265,25.8265,25.8265,25.8265,1,0
+SNPD.US,D,20230109,000000,25.6828,25.6828,25.6828,25.6828,9,0
+SNPD.US,D,20230110,000000,25.7815,25.7815,25.7815,25.7815,7,0
+SNPD.US,D,20230111,000000,25.9417,25.9417,25.9417,25.9417,3,0
+SNPD.US,D,20230112,000000,25.928,25.928,25.928,25.928,1,0
+SNPD.US,D,20230113,000000,26.0428,26.0428,26.0428,26.0428,3,0
+SNPD.US,D,20230117,000000,25.9246,25.9246,25.9246,25.9246,1,0
+SNPD.US,D,20230118,000000,25.4512,25.4512,25.4512,25.4512,3,0
+SNPD.US,D,20230119,000000,25.1532,25.1532,25.1532,25.1532,3,0
+SNPD.US,D,20230120,000000,25.4513,25.4513,25.4513,25.4513,3,0
+SNPD.US,D,20230123,000000,25.6176,25.6176,25.6176,25.6176,3,0
+SNPD.US,D,20230124,000000,25.6746,25.6746,25.6746,25.6746,33,0
+SNPD.US,D,20230125,000000,25.5951,25.5951,25.5951,25.5951,89,0
+SNPD.US,D,20230126,000000,25.6803,25.6803,25.6803,25.6803,3,0
+SNPD.US,D,20230127,000000,25.6553,25.6553,25.6553,25.6553,16,0
+SNPD.US,D,20230130,000000,25.5702,25.5702,25.5702,25.5702,3,0
+SNPD.US,D,20230131,000000,25.9173,25.9173,25.9173,25.9173,3,0
+SNPD.US,D,20230201,000000,26.1734,26.1734,26.1734,26.1734,3,0
+SNPD.US,D,20230202,000000,26.435,26.435,26.435,26.435,5,0
+SNPD.US,D,20230203,000000,26.2025,26.2025,26.2025,26.2025,3,0
+SNPD.US,D,20230206,000000,25.9457,25.9457,25.9457,25.9457,1,0
+SNPD.US,D,20230207,000000,26.0439,26.0439,26.0439,26.0439,3,0
+SNPD.US,D,20230208,000000,25.7506,25.7676,25.7506,25.7676,958,0
+SNPD.US,D,20230209,000000,25.3731,25.3731,25.3731,25.3731,4,0
+SNPD.US,D,20230210,000000,25.568,25.568,25.568,25.568,2,0
+SNPD.US,D,20230213,000000,25.8,25.8848,25.8,25.8848,8494,0
+SNPD.US,D,20230214,000000,25.85,25.87,25.8263,25.8263,586,0
+SNPD.US,D,20230215,000000,25.918,25.918,25.918,25.918,200,0
+SNPD.US,D,20230216,000000,25.7366,25.7366,25.7366,25.7366,10,0
+SNPD.US,D,20230217,000000,25.8161,25.8161,25.8161,25.8161,84,0
+SNPD.US,D,20230221,000000,25.2296,25.2296,25.2296,25.2296,47,0
+SNPD.US,D,20230222,000000,25.1958,25.1958,25.1958,25.1958,3,0
+SNPD.US,D,20230223,000000,25.2543,25.2543,25.2543,25.2543,2,0
+SNPD.US,D,20230224,000000,25.05,25.112,25.05,25.112,103,0
+SNPD.US,D,20230227,000000,25.152,25.152,25.152,25.152,48,0
+SNPD.US,D,20230228,000000,25.1331,25.1331,25.1331,25.1331,45,0
+SNPD.US,D,20230301,000000,25.05,25.05,24.9307,24.9307,40,0
+SNPD.US,D,20230302,000000,25.1302,25.1302,25.1302,25.1302,20,0
+SNPD.US,D,20230303,000000,25.398,25.398,25.398,25.398,2,0
+SNPD.US,D,20230306,000000,25.2852,25.2852,25.2852,25.2852,5,0
+SNPD.US,D,20230307,000000,24.8825,24.8825,24.8825,24.8825,24,0
+SNPD.US,D,20230308,000000,24.933,24.933,24.933,24.933,20,0
+SNPD.US,D,20230309,000000,24.5127,24.5127,24.5127,24.5127,6,0
+SNPD.US,D,20230310,000000,24.0919,24.0919,24.0919,24.0919,1,0
+SNPD.US,D,20230313,000000,25.05,25.05,24.0456,24.0456,4,0
+SNPD.US,D,20230314,000000,24.241,24.241,24.241,24.241,2,0
+SNPD.US,D,20230315,000000,23.9813,23.9813,23.9813,23.9813,2,0
+SNPD.US,D,20230316,000000,24.1848,24.1848,24.1848,24.1848,5,0
+SNPD.US,D,20230317,000000,23.6827,23.6827,23.6827,23.6827,10,0
+SNPD.US,D,20230320,000000,24.0532,24.0532,24.0532,24.0532,9,0
+SNPD.US,D,20230321,000000,24.2283,24.2283,24.2283,24.2283,9,0
+SNPD.US,D,20230322,000000,23.8052,23.8052,23.8052,23.8052,1,0
+SNPD.US,D,20230323,000000,23.6604,23.6604,23.6604,23.6604,9,0
+SNPD.US,D,20230324,000000,23.8805,23.8805,23.8805,23.8805,6,0
+SNPD.US,D,20230327,000000,24.0875,24.0875,24.0875,24.0875,18,0
+SNPD.US,D,20230328,000000,24.1856,24.1856,24.1856,24.1856,1,0
+SNPD.US,D,20230329,000000,24.4323,24.4323,24.4323,24.4323,1,0
+SNPD.US,D,20230330,000000,24.5263,24.5263,24.5263,24.5263,1,0
+SNPD.US,D,20230331,000000,24.8889,24.8889,24.8889,24.8889,56,0
+SNPD.US,D,20230403,000000,24.9654,24.9654,24.9654,24.9654,2,0
+SNPD.US,D,20230404,000000,24.7067,24.7067,24.7067,24.7067,1,0
+SNPD.US,D,20230405,000000,24.6798,24.6798,24.6798,24.6798,1,0
+SNPD.US,D,20230406,000000,24.6485,24.6485,24.6485,24.6485,1,0
+SNPD.US,D,20230410,000000,24.7621,24.7621,24.7621,24.7621,1,0
+SNPD.US,D,20230411,000000,24.9161,24.9161,24.9161,24.9161,1,0
+SNPD.US,D,20230412,000000,24.7674,24.7674,24.7674,24.7674,1,0
+SNPD.US,D,20230413,000000,24.936,24.936,24.936,24.936,2,0
+SNPD.US,D,20230414,000000,24.7907,24.7907,24.7907,24.7907,6,0
+SNPD.US,D,20230417,000000,24.9584,24.9584,24.9584,24.9584,1,0
+SNPD.US,D,20230418,000000,24.9,24.9764,24.9,24.9764,100,0
+SNPD.US,D,20230419,000000,24.9961,24.9961,24.9961,24.9961,1,0
+SNPD.US,D,20230420,000000,24.92,24.989,24.92,24.989,100,0
+SNPD.US,D,20230421,000000,25.0366,25.0366,25.0366,25.0366,10,0
+SNPD.US,D,20230424,000000,25.1215,25.1215,25.1215,25.1215,6,0
+SNPD.US,D,20230425,000000,24.8433,24.8433,24.8433,24.8433,6,0
+SNPD.US,D,20230426,000000,24.5854,24.5854,24.5854,24.5854,94,0
+SNPD.US,D,20230427,000000,24.9921,24.9921,24.9921,24.9921,6,0
+SNPD.US,D,20230428,000000,25.2126,25.2126,25.2126,25.2126,7,0
+SNPD.US,D,20230501,000000,25.2719,25.2719,25.2719,25.2719,28,0
+SNPD.US,D,20230502,000000,24.9949,24.9949,24.9949,24.9949,1,0
+SNPD.US,D,20230503,000000,24.8443,24.8443,24.8443,24.8443,7,0
+SNPD.US,D,20230504,000000,24.682,24.682,24.682,24.682,7,0
+SNPD.US,D,20230505,000000,24.978,24.978,24.978,24.978,7,0
+SNPD.US,D,20230508,000000,24.8816,24.8816,24.8816,24.8816,7,0
+SNPD.US,D,20230509,000000,24.7354,24.7354,24.7354,24.7354,7,0
+SNPD.US,D,20230510,000000,24.7067,24.7067,24.7067,24.7067,7,0
+SNPD.US,D,20230511,000000,24.55,24.6042,24.5397,24.6042,1106,0
+SNPD.US,D,20230512,000000,24.6431,24.6431,24.6431,24.6431,1,0
+SNPD.US,D,20230515,000000,24.67,24.67,24.67,24.67,1,0
+SNPD.US,D,20230516,000000,24.3627,24.3627,24.3627,24.3627,42,0
+SNPD.US,D,20230517,000000,24.6146,24.6146,24.6146,24.6146,43,0
+SNPD.US,D,20230518,000000,24.6815,24.6815,24.6815,24.6815,43,0
+SNPD.US,D,20230519,000000,24.5811,24.5811,24.5811,24.5811,43,0
+SNPD.US,D,20230522,000000,24.4707,24.4707,24.4707,24.4707,4,0
+SNPD.US,D,20230523,000000,24.3299,24.3299,24.3299,24.3299,110,0
+SNPD.US,D,20230524,000000,24.0347,24.0347,24.0347,24.0347,39,0
+SNPD.US,D,20230525,000000,23.8723,23.8723,23.8723,23.8723,39,0
+SNPD.US,D,20230526,000000,23.9863,23.9863,23.9863,23.9863,39,0
+SNPD.US,D,20230530,000000,23.8593,23.8593,23.8593,23.8593,39,0
+SNPD.US,D,20230531,000000,23.6585,23.6585,23.6585,23.6585,39,0
+SNPD.US,D,20230601,000000,23.813,23.813,23.813,23.813,39,0
+SNPD.US,D,20230602,000000,24.4952,24.4952,24.4952,24.4952,39,0
+SNPD.US,D,20230605,000000,24.3352,24.3352,24.3352,24.3352,39,0
+SNPD.US,D,20230606,000000,24.4946,24.4946,24.4946,24.4946,39,0
+SNPD.US,D,20230607,000000,24.8215,24.8215,24.8215,24.8215,5,0
+SNPD.US,D,20230608,000000,24.8244,24.8244,24.8244,24.8244,39,0
+SNPD.US,D,20230609,000000,24.7742,24.7742,24.7742,24.7742,80,0
+SNPD.US,D,20230612,000000,24.7266,24.7266,24.7266,24.7266,1,0
+SNPD.US,D,20230613,000000,24.9819,24.9819,24.9819,24.9819,57,0
+SNPD.US,D,20230614,000000,24.9248,24.9248,24.9248,24.9248,4,0
+SNPD.US,D,20230615,000000,25.2069,25.2069,25.2069,25.2069,57,0
+SNPD.US,D,20230616,000000,25.2875,25.2875,25.2875,25.2875,1,0
+SNPD.US,D,20230620,000000,24.9957,24.9957,24.9957,24.9957,5,0
+SNPD.US,D,20230621,000000,24.9563,24.9563,24.9563,24.9563,4,0
+SNPD.US,D,20230622,000000,24.7894,24.7894,24.7894,24.7894,1,0
+SNPD.US,D,20230623,000000,24.3807,24.3807,24.3807,24.3807,11,0
+SNPD.US,D,20230626,000000,24.5887,24.5887,24.5887,24.5887,1,0
+SNPD.US,D,20230627,000000,24.7989,24.7989,24.7989,24.7989,1,0
+SNPD.US,D,20230628,000000,24.6711,24.6711,24.6711,24.6711,1,0
+SNPD.US,D,20230629,000000,24.71,24.8957,24.71,24.8957,211,0
+SNPD.US,D,20230630,000000,25.1201,25.1201,25.1201,25.1201,1,0
+SNPD.US,D,20230703,000000,25.1705,25.1705,25.1705,25.1705,1,0
+SNPD.US,D,20230705,000000,24.9708,24.9708,24.9708,24.9708,2,0
+SNPD.US,D,20230706,000000,24.7763,24.7763,24.7763,24.7763,4,0
+SNPD.US,D,20230707,000000,24.7251,24.7251,24.7251,24.7251,12,0
+SNPD.US,D,20230710,000000,24.8975,24.8975,24.8975,24.8975,3,0
+SNPD.US,D,20230711,000000,25.2184,25.2184,25.2184,25.2184,2,0
+SNPD.US,D,20230712,000000,25.319,25.319,25.319,25.319,8,0
+SNPD.US,D,20230713,000000,25.4035,25.4035,25.4035,25.4035,7,0
+SNPD.US,D,20230714,000000,25.2656,25.2656,25.2656,25.2656,22,0
+SNPD.US,D,20230717,000000,25.3202,25.3202,25.3202,25.3202,21,0
+SNPD.US,D,20230718,000000,25.4695,25.4695,25.4695,25.4695,11,0
+SNPD.US,D,20230719,000000,25.6353,25.6353,25.6353,25.6353,28,0
+SNPD.US,D,20230720,000000,25.7721,25.7721,25.7721,25.7721,13,0
+SNPD.US,D,20230721,000000,25.8593,25.8593,25.8593,25.8593,18,0
+SNPD.US,D,20230724,000000,25.9092,25.9092,25.9092,25.9092,32,0
+SNPD.US,D,20230725,000000,25.9232,25.9232,25.9232,25.9232,12,0
+SNPD.US,D,20230726,000000,25.9472,25.9472,25.9472,25.9472,18,0
+SNPD.US,D,20230727,000000,25.7701,25.7701,25.7701,25.7701,1,0
+SNPD.US,D,20230728,000000,25.9775,25.9775,25.9775,25.9775,9,0
+SNPD.US,D,20230731,000000,25.9801,25.9801,25.9801,25.9801,12,0
+SNPD.US,D,20230801,000000,25.9477,25.9477,25.9477,25.9477,3,0
+SNPD.US,D,20230802,000000,25.9365,25.9365,25.8662,25.8662,3704,0
+SNPD.US,D,20230803,000000,25.7096,25.7096,25.7096,25.7096,5,0
+SNPD.US,D,20230804,000000,25.5339,25.5339,25.5339,25.5339,5,0
+SNPD.US,D,20230807,000000,25.749,25.749,25.749,25.749,3,0
+SNPD.US,D,20230808,000000,25.48,25.51,25.48,25.4813,3601,0
+SNPD.US,D,20230809,000000,25.4484,25.4484,25.4484,25.4484,7,0
+SNPD.US,D,20230810,000000,25.3848,25.3848,25.3848,25.3848,4,0
+SNPD.US,D,20230811,000000,25.4193,25.4193,25.4193,25.4193,4,0
+SNPD.US,D,20230814,000000,25.35,25.3546,25.35,25.3546,198,0
+SNPD.US,D,20230815,000000,25.0518,25.0518,25.0518,25.0518,2,0
+SNPD.US,D,20230816,000000,24.9129,24.9129,24.9129,24.9129,3,0
+SNPD.US,D,20230817,000000,24.739,24.739,24.739,24.739,3,0
+SNPD.US,D,20230818,000000,24.7557,24.7557,24.7557,24.7557,10,0
+SNPD.US,D,20230821,000000,24.6511,24.6511,24.6511,24.6511,12,0
+SNPD.US,D,20230822,000000,24.5952,24.5952,24.5952,24.5952,4,0
+SNPD.US,D,20230823,000000,24.7402,24.7402,24.7402,24.7402,6,0
+SNPD.US,D,20230824,000000,24.6107,24.6107,24.6107,24.6107,2,0
+SNPD.US,D,20230825,000000,24.7526,24.7526,24.7526,24.7526,19,0
+SNPD.US,D,20230828,000000,24.8797,24.8797,24.8797,24.8797,1,0
+SNPD.US,D,20230829,000000,25.0903,25.0903,25.0903,25.0903,6,0
+SNPD.US,D,20230830,000000,25.1425,25.1425,25.1425,25.1425,8,0
+SNPD.US,D,20230831,000000,25.0669,25.0669,25.0669,25.0669,5,0
+SNPD.US,D,20230901,000000,25.07,25.16,25.07,25.075,4312,0
+SNPD.US,D,20230905,000000,24.6936,24.6936,24.6936,24.6936,5,0
+SNPD.US,D,20230906,000000,24.6148,24.6148,24.6148,24.6148,1,0
+SNPD.US,D,20230907,000000,24.5349,24.5349,24.5349,24.5349,7,0
+SNPD.US,D,20230908,000000,24.5157,24.5157,24.5157,24.5157,7,0
+SNPD.US,D,20230911,000000,24.5802,24.5802,24.5802,24.5802,1,0
+SNPD.US,D,20230912,000000,24.59,24.59,24.5392,24.5392,406,0
+SNPD.US,D,20230913,000000,24.4886,24.4886,24.4886,24.4886,4,0
+SNPD.US,D,20230914,000000,24.7671,24.7671,24.7671,24.7671,1,0
+SNPD.US,D,20230915,000000,24.51,24.52,24.4365,24.4365,3430,0
+SNPD.US,D,20230918,000000,24.3824,24.3824,24.3824,24.3824,1,0
+SNPD.US,D,20230919,000000,24.37,24.37,24.3561,24.3561,9700,0
+SNPD.US,D,20230920,000000,24.56,25.54,24.3026,24.3026,18474,0
+SNPD.US,D,20230921,000000,24.11,24.13,23.9687,23.9687,322,0
+SNPD.US,D,20230922,000000,24.03,24.03,23.871,23.871,694,0
+SNPD.US,D,20230925,000000,23.96,23.96,23.91,23.9216,4035,0
+SNPD.US,D,20230926,000000,23.76,23.76,23.6025,23.64,7295,0
+SNPD.US,D,20230927,000000,23.6,23.61,23.5343,23.5343,1077,0
+SNPD.US,D,20230928,000000,23.6482,23.6482,23.6482,23.6482,56,0
+SNPD.US,D,20230929,000000,23.61,23.61,23.5664,23.5664,602,0
+SNPD.US,D,20231002,000000,23.24,23.2724,23.21,23.2724,961,0
+SNPD.US,D,20231003,000000,23.12,23.13,23.055,23.0561,10240,0
+SNPD.US,D,20231004,000000,23.24,23.24,23.2162,23.2162,2400,0
+SNPD.US,D,20231005,000000,23.2021,23.22,23.0566,23.0566,206,0
+SNPD.US,D,20231006,000000,23.1288,23.1288,23.1288,23.1288,36,0
+SNPD.US,D,20231009,000000,23.2504,23.2504,23.2504,23.2504,1,0
+SNPD.US,D,20231010,000000,23.47,23.49,23.42,23.42,877,0
+SNPD.US,D,20231011,000000,23.4202,23.4202,23.4202,23.4202,104,0
+SNPD.US,D,20231012,000000,23.1312,23.1312,23.1312,23.1312,5,0
+SNPD.US,D,20231013,000000,23.0769,23.0769,23.0769,23.0769,47,0
+SNPD.US,D,20231016,000000,23.3083,23.3083,23.3083,23.3083,43,0
+SNPD.US,D,20231017,000000,23.423,23.423,23.423,23.423,94,0
+SNPD.US,D,20231018,000000,23.0969,23.0969,23.0969,23.0969,8,0
+SNPD.US,D,20231019,000000,22.8601,22.8601,22.8601,22.8601,79,0
+SNPD.US,D,20231020,000000,22.6903,22.6903,22.6903,22.6903,50,0
+SNPD.US,D,20231023,000000,22.5136,22.5136,22.5136,22.5136,5,0
+SNPD.US,D,20231024,000000,22.71,22.71,22.6691,22.6691,3033,0
+SNPD.US,D,20231025,000000,22.62,22.62,22.5207,22.5207,670,0
+SNPD.US,D,20231026,000000,22.5891,22.5891,22.5891,22.5891,24,0
+SNPD.US,D,20231027,000000,22.3209,22.3209,22.3209,22.3209,3,0
+SNPD.US,D,20231030,000000,22.59,22.59,22.5664,22.5664,120,0
+SNPD.US,D,20231031,000000,22.7075,22.7075,22.7075,22.7075,15,0
+SNPD.US,D,20231101,000000,22.68,22.7338,22.68,22.7338,4765,0
+SNPD.US,D,20231102,000000,23.1466,23.1466,23.1466,23.1466,9,0
+SNPD.US,D,20231103,000000,23.4326,23.4326,23.4326,23.4326,9,0
+SNPD.US,D,20231106,000000,23.305,23.305,23.305,23.305,11,0
+SNPD.US,D,20231107,000000,23.24,23.24,23.1707,23.1707,4800,0
+SNPD.US,D,20231108,000000,23.1309,23.1309,23.1309,23.1309,4,0
+SNPD.US,D,20231109,000000,22.9337,22.9337,22.9337,22.9337,5,0
+SNPD.US,D,20231110,000000,23.1031,23.1031,23.1031,23.1031,8,0
+SNPD.US,D,20231113,000000,23.048,23.048,23.048,23.048,6,0
+SNPD.US,D,20231114,000000,23.6678,23.6678,23.6678,23.6678,2,0
+SNPD.US,D,20231115,000000,23.8195,23.8195,23.8195,23.8195,241,0
+SNPD.US,D,20231116,000000,23.7338,23.7338,23.7338,23.7338,2,0
+SNPD.US,D,20231117,000000,23.8225,23.8225,23.8225,23.8225,3,0
+SNPD.US,D,20231120,000000,23.8271,23.8271,23.8271,23.8271,19,0
+SNPD.US,D,20231121,000000,23.8158,23.8158,23.8158,23.8158,18,0
+SNPD.US,D,20231122,000000,23.8988,23.8988,23.8988,23.8988,2,0
+SNPD.US,D,20231124,000000,23.9743,23.9743,23.9743,23.9743,18,0
+SNPD.US,D,20231127,000000,23.8932,23.8932,23.8932,23.8932,18,0
+SNPD.US,D,20231128,000000,23.863,23.863,23.863,23.863,87,0
+SNPD.US,D,20231129,000000,23.8648,23.8648,23.8648,23.8648,2,0
+SNPD.US,D,20231130,000000,24.058,24.058,24.058,24.058,1,0
+SNPD.US,D,20231201,000000,24.1698,24.4125,24.1698,24.4125,4678,0
+SNPD.US,D,20231204,000000,24.5035,24.5035,24.5035,24.5035,2,0
+SNPD.US,D,20231205,000000,24.31,24.31,24.22,24.2858,4146,0
+SNPD.US,D,20231206,000000,24.3559,24.3559,24.3559,24.3559,5,0
+SNPD.US,D,20231207,000000,24.5078,24.5078,24.5078,24.5078,5,0
+SNPD.US,D,20231208,000000,24.56,24.6,24.46,24.55,4686,0
+SNPD.US,D,20231211,000000,24.6001,24.6285,24.6001,24.6285,480,0
+SNPD.US,D,20231212,000000,24.6893,24.6893,24.6893,24.6893,1,0
+SNPD.US,D,20231213,000000,25.2389,25.2389,25.2389,25.2389,4,0
+SNPD.US,D,20231214,000000,25.5,25.52,25.4792,25.4792,390,0
+SNPD.US,D,20231215,000000,25.0374,25.0374,25.0374,25.0374,7,0
+SNPD.US,D,20231218,000000,25.0771,25.0771,25.0771,25.0771,52,0
+SNPD.US,D,20231219,000000,25.2096,25.2096,25.2096,25.2096,6,0
+SNPD.US,D,20231220,000000,24.8843,24.8843,24.8843,24.8843,4,0
+SNPD.US,D,20231221,000000,25.1089,25.1089,25.1089,25.1089,2,0
+SNPD.US,D,20231222,000000,25.2192,25.2192,25.2192,25.2192,172,0
+SNPD.US,D,20231226,000000,25.2818,25.345,25.2818,25.345,537,0
+SNPD.US,D,20231227,000000,25.38,25.38,25.339,25.339,3913,0
+SNPD.US,D,20231228,000000,25.3735,25.3735,25.3735,25.3735,3,0
+SNPD.US,D,20231229,000000,25.31,25.3536,25.29,25.3452,469,0
+SNPD.US,D,20240102,000000,25.3666,25.3666,25.3666,25.3666,21,0
+SNPD.US,D,20240103,000000,25.23,25.23,25.0641,25.0641,385,0
+SNPD.US,D,20240104,000000,25.0307,25.0307,25.0307,25.0307,19,0
+SNPD.US,D,20240105,000000,25.0462,25.0462,25.0462,25.0462,25,0
+SNPD.US,D,20240108,000000,25.2434,25.2434,25.2434,25.2434,23,0
+SNPD.US,D,20240109,000000,25.0894,25.0894,25.0894,25.0894,2,0
+SNPD.US,D,20240110,000000,25.1503,25.1503,25.1503,25.1503,19,0
+SNPD.US,D,20240111,000000,25.1037,25.1037,25.1037,25.1037,3,0
+SNPD.US,D,20240112,000000,25.1,25.1265,25.08,25.1265,460,0
+SNPD.US,D,20240116,000000,24.9205,24.9205,24.9205,24.9205,16,0
+SNPD.US,D,20240117,000000,24.7625,24.7625,24.7625,24.7625,37,0
+SNPD.US,D,20240118,000000,24.8841,24.8841,24.8841,24.8841,20,0
+SNPD.US,D,20240119,000000,25.0352,25.0352,25.0352,25.0352,1,0
+SNPD.US,D,20240122,000000,25.1658,25.1658,25.1658,25.1658,76,0
+SNPD.US,D,20240123,000000,25.1906,25.1906,25.1906,25.1906,26,0
+SNPD.US,D,20240124,000000,24.9493,24.9493,24.9493,24.9493,1,0
+SNPD.US,D,20240125,000000,25.3009,25.3009,25.3009,25.3009,43,0
+SNPD.US,D,20240126,000000,25.3113,25.3113,25.3113,25.3113,2,0
+SNPD.US,D,20240129,000000,25.4015,25.4015,25.4015,25.4015,23,0
+SNPD.US,D,20240130,000000,25.4761,25.4761,25.4761,25.4761,2,0
+SNPD.US,D,20240131,000000,25.2213,25.2213,25.2213,25.2213,4,0
+SNPD.US,D,20240201,000000,25.4933,25.4933,25.4933,25.4933,17,0
+SNPD.US,D,20240202,000000,25.4018,25.4018,25.4018,25.4018,4,0
+SNPD.US,D,20240205,000000,25.0188,25.0188,25.0188,25.0188,16,0
+SNPD.US,D,20240206,000000,25.1356,25.1356,25.1356,25.1356,92,0
+SNPD.US,D,20240207,000000,25.2302,25.2302,25.2302,25.2302,2,0
+SNPD.US,D,20240208,000000,25.2516,25.2516,25.2516,25.2516,64,0
+SNPD.US,D,20240209,000000,25.19,25.19,25.1847,25.1847,118,0
+SNPD.US,D,20240212,000000,25.4154,25.4154,25.4154,25.4154,6,0
+SNPD.US,D,20240213,000000,24.9121,24.9121,24.9121,24.9121,1,0
+SNPD.US,D,20240214,000000,25.0637,25.0637,25.0637,25.0637,35,0
+SNPD.US,D,20240215,000000,25.4257,25.4257,25.4257,25.4257,2,0
+SNPD.US,D,20240216,000000,25.3554,25.3554,25.3554,25.3554,9,0
+SNPD.US,D,20240220,000000,25.3734,25.3734,25.3734,25.3734,1,0
+SNPD.US,D,20240221,000000,25.4603,25.4603,25.4603,25.4603,3,0
+SNPD.US,D,20240222,000000,25.6206,25.6206,25.6206,25.6206,6,0
+SNPD.US,D,20240223,000000,25.7108,25.7108,25.7108,25.7108,35,0
+SNPD.US,D,20240226,000000,25.57,25.5701,25.5389,25.5389,313,0
+SNPD.US,D,20240227,000000,25.5607,25.5607,25.5607,25.5607,14,0
+SNPD.US,D,20240228,000000,25.571,25.571,25.571,25.571,6,0
+SNPD.US,D,20240229,000000,25.7725,25.7725,25.7725,25.7725,3,0
+SNPD.US,D,20240301,000000,25.7753,25.7753,25.7753,25.7753,7,0
+SNPD.US,D,20240304,000000,25.8577,25.8577,25.8577,25.8577,35,0
+SNPD.US,D,20240305,000000,25.822,25.822,25.822,25.822,5,0
+SNPD.US,D,20240306,000000,25.9958,25.9958,25.9958,25.9958,9,0
+SNPD.US,D,20240307,000000,26.2161,26.2161,26.2161,26.2161,2,0
+SNPD.US,D,20240308,000000,26.2095,26.2095,26.2095,26.2095,17,0
+SNPD.US,D,20240311,000000,26.3241,26.3241,26.3241,26.3241,231,0
+SNPD.US,D,20240312,000000,26.3552,26.3552,26.3552,26.3552,39,0
+SNPD.US,D,20240313,000000,26.3679,26.3679,26.3679,26.3679,3,0
+SNPD.US,D,20240314,000000,26.1119,26.1119,26.1119,26.1119,1,0
+SNPD.US,D,20240315,000000,25.99,26.0174,25.99,26.0174,435,0
+SNPD.US,D,20240318,000000,26.0158,26.0158,26.0158,26.0158,27,0
+SNPD.US,D,20240319,000000,26.1739,26.1739,26.1739,26.1739,35,0
+SNPD.US,D,20240320,000000,26.2925,26.2925,26.2925,26.2925,5,0
+SNPD.US,D,20240321,000000,26.4794,26.4794,26.4794,26.4794,12,0
+SNPD.US,D,20240322,000000,26.364,26.364,26.346,26.346,218,0
+SNPD.US,D,20240325,000000,26.241,26.241,26.241,26.241,6,0
+SNPD.US,D,20240326,000000,26.208,26.208,26.208,26.208,2,0
+SNPD.US,D,20240327,000000,26.68,26.7,26.68,26.6977,325,0
+SNPD.US,D,20240328,000000,26.86,26.8901,26.86,26.8901,187,0
+SNPD.US,D,20240401,000000,26.6653,26.6653,26.6653,26.6653,104,0
+SNPD.US,D,20240402,000000,26.477,26.477,26.477,26.477,11,0
+SNPD.US,D,20240403,000000,26.4338,26.4338,26.4338,26.4338,3,0
+SNPD.US,D,20240404,000000,26.5999,26.5999,26.2518,26.2518,1000,0
+SNPD.US,D,20240405,000000,26.2467,26.3504,26.2467,26.3504,102,0
+SNPD.US,D,20240408,000000,26.4039,26.4039,26.4039,26.4039,3,0
+SNPD.US,D,20240409,000000,26.6156,26.65,26.6156,26.65,610,0
+SNPD.US,D,20240410,000000,26.1,26.1448,26.09,26.1448,460,0
+SNPD.US,D,20240411,000000,26.0839,26.0839,26.0839,26.0839,45,0
+SNPD.US,D,20240412,000000,25.6639,25.6639,25.6639,25.6639,6,0
+SNPD.US,D,20240415,000000,25.565,25.5705,25.565,25.5705,337,0
+SNPD.US,D,20240416,000000,25.44,25.44,25.4098,25.4098,106,0
+SNPD.US,D,20240417,000000,25.4552,25.4552,25.4552,25.4552,3,0
+SNPD.US,D,20240418,000000,25.5532,25.5532,25.5532,25.5532,14,0
+SNPD.US,D,20240419,000000,25.8025,25.8025,25.8025,25.8025,17,0
+SNPD.US,D,20240422,000000,25.91,25.9642,25.91,25.9642,232,0
+SNPD.US,D,20240423,000000,26.0389,26.0389,26.0389,26.0389,1,0
+SNPD.US,D,20240424,000000,26.1779,26.1779,26.1779,26.1779,1,0
+SNPD.US,D,20240425,000000,25.95,26.0079,25.95,26.0079,1003,0
+SNPD.US,D,20240426,000000,25.9937,25.9937,25.9937,25.9937,1,0
+SNPD.US,D,20240429,000000,26.1337,26.1337,26.1337,26.1337,10,0
+SNPD.US,D,20240430,000000,25.8997,25.8997,25.8997,25.8997,36,0
+SNPD.US,D,20240501,000000,25.763,25.763,25.763,25.763,21,0
+SNPD.US,D,20240502,000000,25.8645,25.8645,25.8645,25.8645,12,0
+SNPD.US,D,20240503,000000,25.9917,25.9917,25.9917,25.9917,26,0
+SNPD.US,D,20240506,000000,26.1128,26.1128,26.1128,26.1128,18,0
+SNPD.US,D,20240507,000000,26.2198,26.2198,26.1757,26.1757,590,0
+SNPD.US,D,20240508,000000,26.1266,26.1656,26.1266,26.1656,1115,0
+SNPD.US,D,20240509,000000,26.3823,26.3823,26.3823,26.3823,4,0
+SNPD.US,D,20240510,000000,26.4707,26.4707,26.4707,26.4707,24,0
+SNPD.US,D,20240513,000000,26.4517,26.4517,26.4517,26.4517,1,0
+SNPD.US,D,20240514,000000,26.4941,26.4941,26.4941,26.4941,75,0
+SNPD.US,D,20240515,000000,26.5589,26.5589,26.5589,26.5589,2,0
+SNPD.US,D,20240516,000000,26.6117,26.6117,26.6117,26.6117,1,0
+SNPD.US,D,20240517,000000,26.5736,26.6244,26.5736,26.6244,140,0
+SNPD.US,D,20240520,000000,26.5851,26.5851,26.5851,26.5851,10,0
+SNPD.US,D,20240521,000000,26.5502,26.5502,26.5502,26.5502,119,0
+SNPD.US,D,20240522,000000,26.3879,26.3879,26.3879,26.3879,4,0
+SNPD.US,D,20240523,000000,25.9716,25.9716,25.9716,25.9716,208,0
+SNPD.US,D,20240524,000000,26.0295,26.0295,26.0295,26.0295,5,0
+SNPD.US,D,20240528,000000,25.8073,25.8073,25.8073,25.8073,80,0
+SNPD.US,D,20240529,000000,25.5299,25.5299,25.5299,25.5299,4,0
+SNPD.US,D,20240530,000000,25.7607,25.7607,25.7607,25.7607,2,0
+SNPD.US,D,20240531,000000,26.2628,26.2628,26.2628,26.2628,12,0
+SNPD.US,D,20240603,000000,26.1552,26.1552,26.1552,26.1552,86,0
+SNPD.US,D,20240604,000000,26.1358,26.1358,26.1358,26.1358,6,0
+SNPD.US,D,20240605,000000,26.147,26.147,26.147,26.147,16,0
+SNPD.US,D,20240606,000000,26.1329,26.1329,26.1329,26.1329,26,0
+SNPD.US,D,20240607,000000,26.0895,26.0895,26.0895,26.0895,7,0
+SNPD.US,D,20240610,000000,26.0605,26.0605,26.0605,26.0605,52,0
+SNPD.US,D,20240611,000000,25.9528,25.9528,25.9528,25.9528,16,0
+SNPD.US,D,20240612,000000,26.0498,26.0498,26.0498,26.0498,11,0
+SNPD.US,D,20240613,000000,25.9873,25.9873,25.9873,25.9873,16,0
+SNPD.US,D,20240614,000000,25.8152,25.8152,25.8152,25.8152,86,0
+SNPD.US,D,20240617,000000,26.0249,26.0249,26.0249,26.0249,53,0
+SNPD.US,D,20240618,000000,26.0941,26.0941,26.0941,26.0941,23,0
+SNPD.US,D,20240620,000000,26.1347,26.1347,26.1347,26.1347,7,0
+SNPD.US,D,20240621,000000,25.9491,25.9491,25.9491,25.9491,12,0
+SNPD.US,D,20240624,000000,26.1243,26.1243,26.1243,26.1243,16,0
+SNPD.US,D,20240625,000000,25.78,25.78,25.7471,25.7471,476,0
+SNPD.US,D,20240626,000000,25.6699,25.6699,25.6699,25.6699,6,0
+SNPD.US,D,20240627,000000,25.65,25.6772,25.6407,25.6407,490,0
+SNPD.US,D,20240628,000000,25.7,25.7,25.6202,25.6202,810,0
+SNPD.US,D,20240701,000000,25.3964,25.3964,25.3964,25.3964,24,0
+SNPD.US,D,20240702,000000,25.42,25.4629,25.42,25.4629,3722,0
+SNPD.US,D,20240703,000000,25.5015,25.5015,25.5015,25.5015,4,0
+SNPD.US,D,20240705,000000,25.4831,25.4831,25.4831,25.4831,5,0
+SNPD.US,D,20240708,000000,25.537,25.537,25.537,25.537,9,0
+SNPD.US,D,20240709,000000,25.53,25.53,25.4593,25.4593,150,0
+SNPD.US,D,20240710,000000,25.7162,25.7162,25.7162,25.7162,158,0
+SNPD.US,D,20240711,000000,26.0726,26.0726,26.0726,26.0726,16,0
+SNPD.US,D,20240712,000000,26.2987,26.2987,26.2987,26.2987,4,0
+SNPD.US,D,20240715,000000,26.262,26.262,26.262,26.262,3,0
+SNPD.US,D,20240716,000000,26.56,26.7419,26.56,26.7419,167,0
+SNPD.US,D,20240717,000000,27,27,26.9384,26.9384,170,0
+SNPD.US,D,20240718,000000,27.04,27.04,26.766,26.766,6486,0
+SNPD.US,D,20240719,000000,26.4967,26.4967,26.4967,26.4967,44,0
+SNPD.US,D,20240722,000000,26.6752,26.6752,26.6752,26.6752,25,0
+SNPD.US,D,20240723,000000,26.58,26.58,26.5148,26.5148,7019,0
+SNPD.US,D,20240724,000000,26.3889,26.3889,26.3889,26.3889,43,0
+SNPD.US,D,20240725,000000,26.5711,26.5711,26.5711,26.5711,8,0
+SNPD.US,D,20240726,000000,26.8401,26.8401,26.8401,26.8401,596,0
+SNPD.US,D,20240729,000000,26.8577,26.8577,26.8577,26.8577,5,0
+SNPD.US,D,20240730,000000,26.898,26.9886,26.898,26.9886,1009,0
+SNPD.US,D,20240731,000000,27.0225,27.0225,27.0225,27.0225,77,0
+SNPD.US,D,20240801,000000,26.9412,26.9412,26.9412,26.9412,21,0
+SNPD.US,D,20240802,000000,26.7093,26.7093,26.7093,26.7093,21,0
+SNPD.US,D,20240805,000000,26.16,26.16,26.1111,26.1111,1010,0
+SNPD.US,D,20240806,000000,26.45,26.45,26.3102,26.3102,274,0
+SNPD.US,D,20240807,000000,26.1593,26.1593,26.1593,26.1593,57,0
+SNPD.US,D,20240808,000000,26.4395,26.4395,26.4395,26.4395,12,0
+SNPD.US,D,20240809,000000,26.4585,26.4585,26.4585,26.4585,19,0
+SNPD.US,D,20240812,000000,26.2261,26.2261,26.2261,26.2261,105,0
+SNPD.US,D,20240813,000000,26.5134,26.5134,26.5134,26.5134,8,0
+SNPD.US,D,20240814,000000,26.6104,26.6104,26.6104,26.6104,102,0
+SNPD.US,D,20240815,000000,26.8219,26.8219,26.8219,26.8219,7,0
+SNPD.US,D,20240816,000000,26.9389,26.9389,26.9389,26.9389,19,0
+SNPD.US,D,20240819,000000,27.0752,27.0752,27.0752,27.0752,44,0
+SNPD.US,D,20240820,000000,27.027,27.027,27.027,27.027,35,0
+SNPD.US,D,20240821,000000,27.281,27.281,27.281,27.281,5,0
+SNPD.US,D,20240822,000000,27.1948,27.1948,27.1948,27.1948,135,0
+SNPD.US,D,20240823,000000,27.5028,27.5028,27.5028,27.5028,50,0
+SNPD.US,D,20240826,000000,27.5511,27.5511,27.5511,27.5511,41,0
+SNPD.US,D,20240827,000000,27.5211,27.5211,27.5211,27.5211,3,0
+SNPD.US,D,20240828,000000,27.4572,27.4572,27.4572,27.4572,3,0
+SNPD.US,D,20240829,000000,27.5836,27.5836,27.5836,27.5836,23,0
+SNPD.US,D,20240830,000000,27.61,27.8469,27.61,27.8469,296,0
+SNPD.US,D,20240903,000000,27.6221,27.6221,27.6221,27.6221,8,0
+SNPD.US,D,20240904,000000,27.6286,27.6286,27.6286,27.6286,5,0
+SNPD.US,D,20240905,000000,27.3976,27.3976,27.3976,27.3976,11,0
+SNPD.US,D,20240906,000000,27.1776,27.1776,27.1776,27.1776,4,0
+SNPD.US,D,20240909,000000,27.3644,27.3644,27.3644,27.3644,24,0
+SNPD.US,D,20240910,000000,27.3756,27.3756,27.3756,27.3756,5,0
+SNPD.US,D,20240911,000000,27.3049,27.3049,27.3049,27.3049,12,0
+SNPD.US,D,20240912,000000,27.3901,27.3901,27.3901,27.3901,50,0
+SNPD.US,D,20240913,000000,27.71,27.71,27.692,27.692,604,0
+SNPD.US,D,20240916,000000,27.79,27.8888,27.79,27.8888,154,0
+SNPD.US,D,20240917,000000,27.8479,27.8479,27.8479,27.8479,3,0
+SNPD.US,D,20240918,000000,27.7799,27.7799,27.7799,27.7799,84,0
+SNPD.US,D,20240919,000000,27.9602,27.9602,27.9602,27.9602,59,0
+SNPD.US,D,20240920,000000,27.6332,27.6332,27.6332,27.6332,62,0
+SNPD.US,D,20240923,000000,27.819,27.819,27.819,27.819,121,0
+SNPD.US,D,20240924,000000,27.8617,27.8617,27.8617,27.8617,169,0
+SNPD.US,D,20240925,000000,27.6724,27.6724,27.6724,27.6724,16,0
+SNPD.US,D,20240926,000000,27.8998,27.8998,27.8998,27.8998,14,0
+SNPD.US,D,20240927,000000,28.06,28.06,28.0298,28.0298,685,0
+SNPD.US,D,20240930,000000,28.07,28.1102,28.0699,28.1102,509,0
+SNPD.US,D,20241001,000000,27.9734,27.9734,27.9734,27.9734,76,0
+SNPD.US,D,20241002,000000,27.93,27.93,27.8775,27.8775,207,0
+SNPD.US,D,20241003,000000,27.73,27.73,27.679,27.679,1310,0
+SNPD.US,D,20241004,000000,27.7726,27.7726,27.7726,27.7726,2,0
+SNPD.US,D,20241007,000000,27.564,27.564,27.564,27.564,86,0
+SNPD.US,D,20241008,000000,27.6098,27.6098,27.6098,27.6098,84,0
+SNPD.US,D,20241009,000000,27.7769,27.7769,27.7769,27.7769,3,0
+SNPD.US,D,20241010,000000,27.703,27.703,27.703,27.703,782,0
+SNPD.US,D,20241011,000000,27.83,27.9264,27.83,27.9264,1262,0
+SNPD.US,D,20241014,000000,27.87,28.146,27.87,28.146,1270,0
+SNPD.US,D,20241015,000000,28.1076,28.1076,28.1076,28.1076,110,0
+SNPD.US,D,20241016,000000,28.22,28.2518,28.22,28.2518,2680,0
+SNPD.US,D,20241017,000000,28.19,28.19,28.19,28.19,124,0
+SNPD.US,D,20241018,000000,28.2998,28.2998,28.2998,28.2998,37,0
+SNPD.US,D,20241021,000000,28.28,28.28,27.9925,27.9925,273,0
+SNPD.US,D,20241022,000000,27.771,27.8181,27.771,27.8181,350,0
+SNPD.US,D,20241023,000000,27.7366,27.7366,27.7366,27.7366,13,0
+SNPD.US,D,20241024,000000,27.6825,27.6825,27.6825,27.6825,3,0
+SNPD.US,D,20241025,000000,27.429,27.429,27.429,27.429,140,0
+SNPD.US,D,20241028,000000,27.6073,27.6073,27.6073,27.6073,53,0
+SNPD.US,D,20241029,000000,27.3893,27.3893,27.3893,27.3893,11,0
+SNPD.US,D,20241030,000000,27.3105,27.3105,27.3105,27.3105,49,0
+SNPD.US,D,20241031,000000,27.15,27.15,27.0775,27.0775,2045,0
+SNPD.US,D,20241104,000000,27.12,27.1201,27.1022,27.1022,3507,0
+SNPD.US,D,20241105,000000,27.18,27.3181,27.18,27.3181,1114,0
+SNPD.US,D,20241106,000000,27.49,27.6108,27.49,27.6108,155,0
+SNPD.US,D,20241107,000000,27.5795,27.5795,27.5795,27.5795,220,0
+SNPD.US,D,20241108,000000,27.6688,27.6688,27.6688,27.6688,87,0
+SNPD.US,D,20241118,000000,27.3,27.3548,27.3,27.3548,865,0
+SNPD.US,D,20241203,000000,27.94,27.9501,27.9173,27.9173,1867,0
+SNPD.US,D,20241218,000000,26.92,26.92,26.2424,26.2424,106,0
+SNPD.US,D,20241219,000000,26.2,26.2,26.1215,26.1215,181,0
+SNPD.US,D,20241220,000000,25.86,26.0996,25.86,26.071,233,0
+SNPD.US,D,20241223,000000,25.91,26.1102,25.91,26.1102,258,0
+SNPD.US,D,20241224,000000,26.16,26.277,26.16,26.277,244,0
+SNPD.US,D,20241226,000000,26.28,26.3543,26.28,26.3543,159,0
+SNPD.US,D,20241230,000000,25.85,26.03,25.8414,25.9598,1367,0
+SNPD.US,D,20250124,000000,26.26,26.35,26.2502,26.3012,1845,0
+SNPD.US,D,20250128,000000,26.6,26.6,26.4416,26.4416,1035,0
+SNPD.US,D,20250203,000000,26.395,26.395,26.3403,26.3403,116,0
+SNPD.US,D,20250204,000000,26.31,26.325,26.283,26.283,1464,0
+SNPD.US,D,20250219,000000,26.6299,26.7166,26.6299,26.7166,11505,0
+SNPD.US,D,20250224,000000,26.91,26.91,26.91,26.91,142,0
+SNPD.US,D,20250225,000000,27.01,27.09,27.01,27.0534,1518,0
+SNPD.US,D,20250228,000000,27.0499,27.0639,27.0499,27.0639,469,0
+SNPD.US,D,20250305,000000,26.69,26.69,26.6589,26.6589,227,0
+SNPD.US,D,20250306,000000,26.45,26.6425,26.45,26.6425,768,0
+SNPD.US,D,20250310,000000,27.3264,27.3264,26.975,26.975,554,0
+SNPD.US,D,20250313,000000,25.9099,25.9099,25.8743,25.8743,189,0
+SNPD.US,D,20250318,000000,26.38,26.4236,26.38,26.4236,168,0
+SNPD.US,D,20250321,000000,26.025,26.025,26.0248,26.0248,272,0
+SNPD.US,D,20250326,000000,26.23,26.2687,26.2227,26.2687,4115,0
+SNPD.US,D,20250328,000000,26.252,26.252,26.1809,26.1809,310,0
+SNPD.US,D,20250331,000000,26.34,26.4489,26.19,26.4489,4665,0
+SNPD.US,D,20250407,000000,23.79,24.0201,23.7,24.0201,1375,0
+SNPD.US,D,20250414,000000,25.0618,25.1621,25.0618,25.1621,273,0
+SNPD.US,D,20250417,000000,25.21,25.82,25.07,25.07,25310,0
+SNPD.US,D,20250421,000000,24.82,24.82,24.5182,24.6876,20815,0
+SNPD.US,D,20250430,000000,25.25,25.39,25.25,25.39,1173,0
+SNPD.US,D,20250512,000000,26.18,26.18,26.172,26.172,133,0
+SNPD.US,D,20250519,000000,26.51,26.51,26.5089,26.5089,159,0
+SNPD.US,D,20250520,000000,26.54,26.54,26.54,26.54,319,0
+SNPD.US,D,20250521,000000,25.96,25.96,25.96,25.96,153,0
+SNPD.US,D,20250605,000000,26.133,26.133,26.0107,26.0107,7422,0
+SNPD.US,D,20250606,000000,26.26,26.26,26.16,26.2079,356,0
+SNPD.US,D,20250609,000000,26.23,26.37,26.23,26.2705,1826,0
+SNPD.US,D,20250610,000000,26.425,26.425,26.4223,26.4223,263,0
+SNPD.US,D,20250617,000000,26.09,26.09,25.9557,25.9557,352,0
+SNPD.US,D,20250618,000000,26.08,26.08,25.9633,25.9633,345,0
+SNPD.US,D,20250623,000000,25.94,26.0249,25.94,26.0249,205,0
+SNPD.US,D,20250624,000000,26.15,26.15,26.12,26.1419,421,0
+SNPD.US,D,20250625,000000,25.93,25.93,25.8694,25.8694,324,0
+SNPD.US,D,20250626,000000,26.04,26.0961,26.04,26.0961,310,0
+SNPD.US,D,20250627,000000,26.24,26.27,26.1641,26.1641,1666,0
+SNPD.US,D,20250630,000000,26.14,26.2466,26.1,26.2466,1254,0
+SNPD.US,D,20250701,000000,26.7195,26.75,26.6896,26.6896,346,0
+SNPD.US,D,20250702,000000,26.66,26.85,26.66,26.8397,339,0
+SNPD.US,D,20250708,000000,26.85,26.85,26.7705,26.7705,266,0
+SNPD.US,D,20250709,000000,26.78,26.8715,26.78,26.8715,147,0
+SNPD.US,D,20250711,000000,26.82,26.89,26.79,26.8426,465,0
+SNPD.US,D,20250714,000000,26.81,26.83,26.81,26.8291,316,0
+SNPD.US,D,20250715,000000,26.72,26.72,26.595,26.595,231,0
+SNPD.US,D,20250716,000000,26.52,26.6037,26.52,26.6037,320,0
+SNPD.US,D,20250723,000000,27.02,27.02,26.97,27.0023,344,0
+SNPD.US,D,20250724,000000,27,27.0336,26.91,26.9151,4094,0
+SNPD.US,D,20250725,000000,26.82,26.9798,26.82,26.9798,252,0
+SNPD.US,D,20250728,000000,26.86,26.86,26.7503,26.7503,297,0
+SNPD.US,D,20250729,000000,26.75,26.7758,26.75,26.7758,202,0
+SNPD.US,D,20250730,000000,26.715,26.82,26.5064,26.5064,28771,0
+SNPD.US,D,20250804,000000,26.52,26.5371,26.52,26.5371,325,0
+SNPD.US,D,20250805,000000,26.64,26.65,26.58,26.65,1928,0
+SNPD.US,D,20250806,000000,26.59,26.6043,26.59,26.6043,1027,0
+SNPD.US,D,20250807,000000,26.7,26.7,26.6678,26.6678,182,0
+SNPD.US,D,20250808,000000,26.78,26.78,26.7218,26.7218,804,0
+SNPD.US,D,20250811,000000,26.75,26.75,26.6853,26.6853,180,0
+SNPD.US,D,20250812,000000,26.88,26.9357,26.88,26.9357,106,0
+SNPD.US,D,20250813,000000,27.14,27.3396,27.14,27.3396,197,0
+SNPD.US,D,20250814,000000,27.1043,27.1043,27.0943,27.0943,423,0
+SNPD.US,D,20250815,000000,27.04,27.0414,27.04,27.0414,127,0
+SNPD.US,D,20250818,000000,27.05,27.05,26.9289,26.9289,218,0
+SNPD.US,D,20250819,000000,27.21,27.21,27.1321,27.1321,166,0
+SNPD.US,D,20250828,000000,27.13,27.1945,27.13,27.1945,1655,0
+SNPD.US,D,20250917,000000,27.1,27.1,26.9188,26.9188,2060,0
+SNPD.US,D,20250922,000000,26.6363,26.66,26.6178,26.6178,398,0
+SNPD.US,D,20250923,000000,26.68,26.6846,26.68,26.6846,148,0
+SNPD.US,D,20250925,000000,26.5558,26.59,26.545,26.5899,1070,0
+SNPD.US,D,20250926,000000,26.71,26.7695,26.7,26.7695,1202,0
+SNPD.US,D,20251003,000000,27.07,27.07,27.0041,27.0041,392,0
+SNPD.US,D,20251006,000000,26.96,26.96,26.8894,26.8894,1320,0
+SNPD.US,D,20251007,000000,26.85,26.85,26.8194,26.8194,446,0
+SNPD.US,D,20251009,000000,26.57,26.59,26.54,26.585,10295,0
+SNPD.US,D,20251010,000000,26.3626,26.3626,26.2042,26.2042,311,0
+SNPD.US,D,20251015,000000,26.64,26.6789,26.63,26.6789,85095,0
+SNPD.US,D,20251016,000000,26.74,26.74,26.5747,26.5747,112,0
+SNPD.US,D,20251020,000000,26.915,26.955,26.915,26.955,2055,0
+SNPD.US,D,20251021,000000,26.95,27.04,26.9399,26.9844,2665,0
+SNPD.US,D,20251022,000000,26.895,26.895,26.8527,26.8527,558,0
+SNPD.US,D,20251023,000000,26.8216,26.85,26.8179,26.8179,2681,0
+SNPD.US,D,20251024,000000,26.85,26.89,26.8252,26.8252,4011,0
+SNPD.US,D,20251027,000000,26.85,26.96,26.85,26.96,807,0
+SNPD.US,D,20251028,000000,26.76,26.81,26.76,26.7739,3429,0
+SNPD.US,D,20251029,000000,26.64,26.65,26.3323,26.3323,248,0
+SNPD.US,D,20251030,000000,26.44,26.45,26.3829,26.3829,2396,0
+SNPD.US,D,20251031,000000,26.25,26.3944,26.25,26.3944,113,0
+SNPD.US,D,20251103,000000,26.12,26.209,26.12,26.209,4823,0
+SNPD.US,D,20251104,000000,26.18,26.21,26.15,26.21,3989,0
+SNPD.US,D,20251105,000000,26.24,26.3001,26.24,26.3001,155,0
+SNPD.US,D,20251106,000000,26.31,26.31,26.2133,26.2133,2718,0
+SNPD.US,D,20251110,000000,26.32,26.4331,26.32,26.4331,262,0
+SNPD.US,D,20251112,000000,26.82,26.83,26.7954,26.7954,529,0
+SNPD.US,D,20251113,000000,26.91,26.91,26.7356,26.7356,291,0
+SNPD.US,D,20251117,000000,26.68,26.68,26.4057,26.4057,324,0
+SNPD.US,D,20251118,000000,26.53,26.55,26.4684,26.4684,451,0
+SNPD.US,D,20251120,000000,26.16,26.16,26.1348,26.1348,158,0
+SNPD.US,D,20251121,000000,26.7,26.7,26.645,26.645,1507,0
+SNPD.US,D,20251125,000000,26.94,26.94,26.91,26.9287,359,0
+SNPD.US,D,20251203,000000,27.12,27.12,27.0887,27.0887,213,0
+SNPD.US,D,20251216,000000,27.32,27.32,27.2288,27.2288,222,0
+SNPD.US,D,20251219,000000,26.9799,26.98,26.8784,26.8784,481,0
+SNPD.US,D,20251222,000000,27.0362,27.0362,27.0248,27.0248,4383,0
+SNPD.US,D,20251224,000000,27.04,27.06,27.04,27.06,253,0
+SNPD.US,D,20251229,000000,27.09,27.09,27.0653,27.0653,1344,0
+SNPD.US,D,20251230,000000,27.07,27.07,27.047,27.047,226,0
+SNPD.US,D,20260107,000000,27.29,27.29,27.209,27.209,3377,0
+SNPD.US,D,20260108,000000,27.5099,27.6053,27.5099,27.6053,1408,0
+SNPD.US,D,20260113,000000,27.84,27.84,27.6728,27.8134,1715,0
+SNPD.US,D,20260114,000000,28.03,28.1459,28.03,28.1459,179,0
+SNPD.US,D,20260115,000000,28.28,28.28,28.243,28.243,750,0
+SNPD.US,D,20260116,000000,28.16,28.181,28.1599,28.181,452,0
+SNPD.US,D,20260123,000000,28.1935,28.32,28.1935,28.2402,596,0
+SNPD.US,D,20260126,000000,28.3,28.3392,28.2999,28.3392,336,0
+SNPD.US,D,20260127,000000,28.38,28.4107,28.3199,28.4107,1941,0
+SNPD.US,D,20260129,000000,28.4,28.4432,28.4,28.4432,872,0
+SNPD.US,D,20260203,000000,29.01,29.01,28.9508,28.9508,434,0
+SNPD.US,D,20260204,000000,29.5794,29.5794,29.5485,29.5485,190,0
+SNPD.US,D,20260205,000000,29.36,29.39,29.3259,29.3259,1025,0
+SNPD.US,D,20260206,000000,29.61,29.6641,29.59,29.6641,539,0
+SNPD.US,D,20260210,000000,29.8,29.82,29.7411,29.7411,897,0
+SNPD.US,D,20260211,000000,29.82,29.8507,29.8199,29.8507,940,0
+SNPD.US,D,20260213,000000,29.85,29.85,29.63,29.8326,2729,0
+SNPD.US,D,20260217,000000,29.77,29.7777,29.77,29.7777,335,0
+SNPD.US,D,20260218,000000,29.88,29.88,29.88,29.88,231,0

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

@@ -0,0 +1,1368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPD.US,D,20200909,000000,24.1691,24.1691,24.1691,24.1691,18.129483267916,0
+SPD.US,D,20200910,000000,24.3637,24.3637,23.7631,23.7631,14333.370910317,0
+SPD.US,D,20200911,000000,23.8097,23.8097,23.8097,23.8097,14.100709208379,0
+SPD.US,D,20200914,000000,25.3924,25.4609,24.0291,24.0291,6733.0886470009,0
+SPD.US,D,20200915,000000,24.2565,24.2754,24.1195,24.1195,9305.4608840151,0
+SPD.US,D,20200916,000000,24.188,24.188,24.0301,24.0301,3063.8826722777,0
+SPD.US,D,20200917,000000,23.8127,23.8127,23.8127,23.8127,95.683383913999,0
+SPD.US,D,20200918,000000,23.8356,23.8356,23.492,23.5774,3408.3428543681,0
+SPD.US,D,20200921,000000,23.1098,23.2746,23.1098,23.2746,380.71914862623,0
+SPD.US,D,20200922,000000,23.5436,23.5436,23.5436,23.5436,51.366869259094,0
+SPD.US,D,20200923,000000,23.5119,23.5119,23.0015,23.0015,675.8268484873,0
+SPD.US,D,20200924,000000,23.0879,23.0879,23.0879,23.0879,51.366869259094,0
+SPD.US,D,20200925,000000,23.4175,23.4175,23.4175,23.4175,20.143870297684,0
+SPD.US,D,20200928,000000,23.7759,23.7759,23.7134,23.7283,254.8199592657,0
+SPD.US,D,20200929,000000,23.6389,23.7273,23.6389,23.6538,1345.6105358853,0
+SPD.US,D,20200930,000000,23.9338,23.9338,23.8495,23.8495,317.26595718852,0
+SPD.US,D,20201001,000000,23.9706,23.9706,23.9398,23.9427,1244.8911843969,0
+SPD.US,D,20201002,000000,23.8842,23.8842,23.7631,23.7631,624.4599792282,0
+SPD.US,D,20201005,000000,26.1757,26.1757,24.0729,24.1235,2715.3937161278,0
+SPD.US,D,20201006,000000,23.8842,23.8842,23.8395,23.8395,510.64711204629,0
+SPD.US,D,20201007,000000,23.8941,24.2168,23.8941,24.2168,510.64711204629,0
+SPD.US,D,20201008,000000,24.3637,24.3936,24.3637,24.3767,8742.4397091948,0
+SPD.US,D,20201009,000000,24.5306,24.609,24.5306,24.609,3461.724110657,0
+SPD.US,D,20201012,000000,24.609,25.0587,24.609,25.0002,18335.957938466,0
+SPD.US,D,20201013,000000,24.9317,24.9317,24.7857,24.8383,13973.802825503,0
+SPD.US,D,20201014,000000,24.7162,24.7162,24.6725,24.6725,1177.4092188996,0
+SPD.US,D,20201015,000000,24.6179,24.6179,24.609,24.609,10162.582565182,0
+SPD.US,D,20201016,000000,24.7649,24.8145,24.6526,24.6526,110711.71834959,0
+SPD.US,D,20201019,000000,24.6725,24.6725,24.2268,24.2268,2572.3722370142,0
+SPD.US,D,20201020,000000,24.5504,24.5504,24.3538,24.3787,11038.840923131,0
+SPD.US,D,20201021,000000,24.3836,24.4908,24.3319,24.3319,121676.02695262,0
+SPD.US,D,20201022,000000,24.3538,24.471,24.179,24.4054,11122.437984866,0
+SPD.US,D,20201023,000000,24.4621,24.5007,24.3836,24.5007,104510.42787844,0
+SPD.US,D,20201026,000000,24.2853,24.2853,24.0897,24.0897,1572.2290767342,0
+SPD.US,D,20201027,000000,24.2943,24.2943,24.0301,24.0301,4703.5937145092,0
+SPD.US,D,20201028,000000,23.6688,23.6886,23.2776,23.2776,146260.61345742,0
+SPD.US,D,20201029,000000,23.4334,23.6688,23.4036,23.5983,8024.3107330824,0
+SPD.US,D,20201030,000000,23.3162,23.3947,23.0809,23.1922,32467.890145807,0
+SPD.US,D,20201102,000000,23.4533,23.619,23.2965,23.4563,14456.248519133,0
+SPD.US,D,20201103,000000,23.7184,23.9427,23.7184,23.9041,3394.2421451597,0
+SPD.US,D,20201104,000000,24.5306,24.5306,24.3339,24.3339,1331.5098266769,0
+SPD.US,D,20201105,000000,24.8929,24.8929,24.8095,24.8095,15757.542540363,0
+SPD.US,D,20201106,000000,24.6775,24.8284,24.6775,24.7659,19769.194310147,0
+SPD.US,D,20201109,000000,25.6564,25.6564,25.1133,25.1133,10428.481653111,0
+SPD.US,D,20201110,000000,24.873,25.0687,24.8631,25.0002,187472.95769945,0
+SPD.US,D,20201111,000000,26.1171,26.1171,25.1133,25.1808,17791.066246914,0
+SPD.US,D,20201112,000000,24.9704,25.0091,24.8929,24.9584,3743.7382948246,0
+SPD.US,D,20201113,000000,25.168,25.303,25.0886,25.303,13617.256321234,0
+SPD.US,D,20201116,000000,25.4896,25.569,25.4609,25.569,237406.59058687,0
+SPD.US,D,20201117,000000,25.4122,25.5492,25.3725,25.4479,103622.08319831,0
+SPD.US,D,20201118,000000,25.4708,25.5194,25.2077,25.2077,1805.8979721874,0
+SPD.US,D,20201119,000000,25.0002,25.2523,25.0002,25.2523,21416.962900497,0
+SPD.US,D,20201120,000000,25.2067,25.2256,25.1044,25.1044,2361.8687924034,0
+SPD.US,D,20201123,000000,25.2067,25.2831,25.0786,25.2067,12852.796443437,0
+SPD.US,D,20201124,000000,25.3427,25.6366,25.3327,25.6197,9855.3885431419,0
+SPD.US,D,20201125,000000,25.6952,25.6952,25.5343,25.5522,3833.3785176493,0
+SPD.US,D,20201127,000000,25.8431,25.8431,25.5879,25.5909,908.48855042555,0
+SPD.US,D,20201130,000000,25.441,25.5194,25.4122,25.4896,8245.8933063569,0
+SPD.US,D,20201201,000000,25.8431,25.853,25.7935,25.8133,40368.316076559,0
+SPD.US,D,20201202,000000,25.5393,25.853,25.5393,25.8222,53953.342205317,0
+SPD.US,D,20201203,000000,25.8729,25.9305,25.7885,25.7885,10074.956729386,0
+SPD.US,D,20201204,000000,26.0079,26.0238,25.9692,26.0238,19039.98620537,0
+SPD.US,D,20201207,000000,26.1757,26.1757,25.9504,25.9692,10256.251562065,0
+SPD.US,D,20201208,000000,25.9305,26.0784,25.9156,26.0675,1753.5239094134,0
+SPD.US,D,20201209,000000,26.1071,26.1071,25.8332,25.8977,5359.2766926988,0
+SPD.US,D,20201210,000000,25.853,25.858,25.8133,25.853,2959.1345467298,0
+SPD.US,D,20201211,000000,25.7141,25.7955,25.6813,25.7955,7388.7716251905,0
+SPD.US,D,20201214,000000,25.9602,26.1181,25.7368,25.7368,100149.27995899,0
+SPD.US,D,20201215,000000,25.8877,26.0396,25.8232,26.0377,11444.739909629,0
+SPD.US,D,20201216,000000,26.0199,26.128,26.0199,26.0874,27067.318518998,0
+SPD.US,D,20201217,000000,26.2253,26.2253,26.1728,26.2124,2326.6170193825,0
+SPD.US,D,20201218,000000,26.1013,26.1708,25.9801,26.1708,4539.4211715831,0
+SPD.US,D,20201221,000000,25.6455,26.0496,25.4599,26.0377,5129.6365713052,0
+SPD.US,D,20201222,000000,26.0496,26.0496,26.005,26.005,21423.006061587,0
+SPD.US,D,20201223,000000,26.0834,26.1569,26.0565,26.0565,7279.994725583,0
+SPD.US,D,20201224,000000,26.0884,26.0963,26.0695,26.0963,239.71205654244,0
+SPD.US,D,20201228,000000,26.9154,26.9154,26.3048,26.3444,24817.248206747,0
+SPD.US,D,20201229,000000,26.5798,26.5798,26.2552,26.2829,16912.793501935,0
+SPD.US,D,20201230,000000,26.3494,26.3942,26.3048,26.3098,8052.5121514992,0
+SPD.US,D,20201231,000000,26.1479,26.5222,26.1479,26.4597,4578.7017186636,0
+SPD.US,D,20210104,000000,26.4239,26.4438,25.8729,26.0963,12057.113566679,0
+SPD.US,D,20210105,000000,26.2253,26.3296,26.1429,26.265,12567.760678725,0
+SPD.US,D,20210106,000000,26.3842,26.6195,26.3842,26.4209,109107.25908038,0
+SPD.US,D,20210107,000000,26.6592,26.8171,26.6592,26.8171,8740.4253221651,0
+SPD.US,D,20210108,000000,26.832,26.9253,26.7476,26.9154,20098.546589514,0
+SPD.US,D,20210111,000000,26.7973,26.8469,26.7278,26.7376,4435.68023955,0
+SPD.US,D,20210112,000000,26.8171,26.8171,26.7278,26.7973,6320.1393058983,0
+SPD.US,D,20210113,000000,26.8171,26.9054,26.7973,26.8429,23231.925614319,0
+SPD.US,D,20210114,000000,26.9054,26.9054,26.7297,26.7297,6429.9233990207,0
+SPD.US,D,20210115,000000,26.5996,26.6195,26.547,26.547,5028.9172198168,0
+SPD.US,D,20210119,000000,26.9253,26.9253,26.6791,26.7645,10185.748016024,0
+SPD.US,D,20210120,000000,27.0623,27.1815,27.0424,27.1815,21565.020347185,0
+SPD.US,D,20210121,000000,27.0822,27.1993,27.0792,27.1021,33011.774643845,0
+SPD.US,D,20210122,000000,27.1914,27.1914,26.9829,27.0822,62693.767527482,0
+SPD.US,D,20210125,000000,27.1021,27.1815,26.9154,27.1815,17982.433014742,0
+SPD.US,D,20210126,000000,27.1616,27.1914,27.0822,27.0822,49650.611509732,0
+SPD.US,D,20210127,000000,27.0424,27.0424,26.3743,26.4825,17267.325619174,0
+SPD.US,D,20210128,000000,26.5798,26.9829,26.5798,26.7476,6063.3049596029,0
+SPD.US,D,20210129,000000,26.5023,26.6106,26.1876,26.3227,269422.2508445,0
+SPD.US,D,20210201,000000,26.4338,26.7178,26.3733,26.6532,155264.92348049,0
+SPD.US,D,20210202,000000,26.8469,27.0226,26.8469,26.9452,569102.60926314,0
+SPD.US,D,20210203,000000,26.9353,27.0474,26.9154,26.9541,20316.100388729,0
+SPD.US,D,20210204,000000,26.9978,27.1914,26.9878,27.1914,12161.861692226,0
+SPD.US,D,20210205,000000,27.3185,27.3483,27.2887,27.3185,20629.337571858,0
+SPD.US,D,20210208,000000,27.4465,27.5012,27.4128,27.5012,32287.602506643,0
+SPD.US,D,20210209,000000,27.5439,27.5737,27.4465,27.515,43217.666530166,0
+SPD.US,D,20210210,000000,27.811,27.811,27.388,27.4754,11185.891176304,0
+SPD.US,D,20210211,000000,27.7911,27.7911,27.4505,27.5637,27593.073533768,0
+SPD.US,D,20210212,000000,27.5052,27.6659,27.4962,27.6659,26109.477486343,0
+SPD.US,D,20210216,000000,27.6729,27.7414,27.4754,27.4754,43770.615769838,0
+SPD.US,D,20210217,000000,27.6332,27.6828,27.5052,27.6601,3083.0193490605,0
+SPD.US,D,20210218,000000,27.515,27.5737,27.4079,27.5419,89987.704587329,0
+SPD.US,D,20210219,000000,27.6133,27.6531,27.4843,27.4843,85351.592838317,0
+SPD.US,D,20210222,000000,27.2787,27.4555,27.1815,27.1815,185372.95922092,0
+SPD.US,D,20210223,000000,27.1993,27.4168,26.969,27.2689,139821.62531677,0
+SPD.US,D,20210224,000000,27.112,27.6124,27.112,27.5737,104027.98218481,0
+SPD.US,D,20210225,000000,27.4465,27.5836,26.9154,26.964,26173.937871296,0
+SPD.US,D,20210226,000000,26.964,27.1318,26.827,26.827,26053.07464951,0
+SPD.US,D,20210301,000000,27.2291,27.4754,27.2291,27.387,19831.64030807,0
+SPD.US,D,20210302,000000,27.4168,27.4168,27.2281,27.2281,186692.38272542,0
+SPD.US,D,20210303,000000,27.2192,27.2192,26.8568,26.8568,282955.91010399,0
+SPD.US,D,20210304,000000,26.8072,27.4366,26.3048,26.5123,1242312.7689987,0
+SPD.US,D,20210305,000000,26.7873,27.0127,26.3098,26.9729,26662.426726014,0
+SPD.US,D,20210308,000000,26.9978,27.2391,26.8469,26.8469,19408.619031818,0
+SPD.US,D,20210309,000000,27.2787,27.3979,27.1815,27.1815,28624.439693009,0
+SPD.US,D,20210310,000000,27.378,27.4465,27.3483,27.378,121254.01286987,0
+SPD.US,D,20210311,000000,27.5637,27.7414,27.515,27.6034,17313.656520859,0
+SPD.US,D,20210312,000000,27.4952,27.6631,27.4853,27.6531,92251.875608788,0
+SPD.US,D,20210315,000000,27.6828,27.8208,27.5836,27.8208,27879.116491995,0
+SPD.US,D,20210316,000000,27.8785,27.8983,27.6928,27.7941,49600.251833988,0
+SPD.US,D,20210317,000000,27.9767,27.9767,27.6034,27.8506,210898.26446863,0
+SPD.US,D,20210318,000000,27.7117,27.7513,27.4585,27.4585,25096.24081037,0
+SPD.US,D,20210319,000000,27.3582,27.5339,27.3185,27.3979,16031.499176412,0
+SPD.US,D,20210322,000000,27.6332,27.7812,27.3979,27.5767,23022.429363223,0
+SPD.US,D,20210323,000000,27.5439,27.6432,27.3483,27.3582,27540.699470993,0
+SPD.US,D,20210324,000000,27.4754,27.7017,27.2887,27.2887,26543.577891258,0
+SPD.US,D,20210325,000000,27.4268,27.5737,27.0376,27.3979,28096.67029121,0
+SPD.US,D,20210326,000000,27.4952,27.7812,27.4754,27.7812,39152.633504093,0
+SPD.US,D,20210329,000000,27.7613,27.8685,27.6432,27.7911,28966.88548807,0
+SPD.US,D,20210330,000000,27.7414,27.7414,27.5935,27.6034,24223.004032965,0
+SPD.US,D,20210331,000000,27.7613,27.9022,27.7513,27.7841,16812.074150447,0
+SPD.US,D,20210401,000000,28.2924,28.2924,27.9181,28.0165,68681.532973468,0
+SPD.US,D,20210405,000000,28.0463,28.4493,28.0463,28.4106,30850.337360903,0
+SPD.US,D,20210406,000000,28.4156,28.499,28.3709,28.3709,50207.589523462,0
+SPD.US,D,20210407,000000,28.4305,28.4682,28.361,28.4305,8703.1591621144,0
+SPD.US,D,20210408,000000,28.4891,28.5924,28.4791,28.508,11006.610730655,0
+SPD.US,D,20210409,000000,28.5775,28.7055,28.5476,28.7055,47597.951126398,0
+SPD.US,D,20210412,000000,28.7154,28.764,28.6866,28.7541,220107.03477522,0
+SPD.US,D,20210413,000000,28.7254,28.8823,28.7254,28.8138,163262.03998867,0
+SPD.US,D,20210414,000000,28.7254,28.912,28.7154,28.764,127381.77821443,0
+SPD.US,D,20210415,000000,29.1394,29.1394,28.8972,29.06,18000.56249801,0
+SPD.US,D,20210416,000000,29.2854,29.3945,29.0698,29.1582,45017.521341265,0
+SPD.US,D,20210419,000000,29.1195,29.325,28.9408,29.0202,15732.362702491,0
+SPD.US,D,20210420,000000,29.06,29.06,28.7105,28.8138,24671.205147089,0
+SPD.US,D,20210421,000000,28.8038,29.0698,28.8038,29.0698,21340.416193367,0
+SPD.US,D,20210422,000000,29.0698,29.0957,28.7313,28.8425,28592.209500533,0
+SPD.US,D,20210423,000000,28.8624,29.192,28.8624,29.1394,18712.648313034,0
+SPD.US,D,20210426,000000,29.3945,29.3945,29.1582,29.1871,25728.758337716,0
+SPD.US,D,20210427,000000,29.2754,29.2754,29.1195,29.197,750433.70090883,0
+SPD.US,D,20210428,000000,29.2059,29.2555,29.1493,29.1682,51455.502288404,0
+SPD.US,D,20210429,000000,29.3449,29.3747,29.1096,29.3449,102127.40802223,0
+SPD.US,D,20210430,000000,29.5117,29.5117,29.0798,29.1582,54721.830857173,0
+SPD.US,D,20210503,000000,29.2854,29.335,29.197,29.2159,691487.70045023,0
+SPD.US,D,20210504,000000,29.2159,29.2159,28.774,28.9806,43215.652143137,0
+SPD.US,D,20210505,000000,29.7381,29.7381,29.0004,29.0401,14279.989654028,0
+SPD.US,D,20210506,000000,29.1195,29.2257,28.912,29.2257,61088.301064756,0
+SPD.US,D,20210507,000000,29.3549,29.5217,29.3549,29.4819,19940.417207678,0
+SPD.US,D,20210510,000000,29.4293,29.4819,29.1682,29.1682,17532.21751359,0
+SPD.US,D,20210511,000000,28.9706,28.9706,28.6668,28.9706,28863.144556037,0
+SPD.US,D,20210512,000000,28.8425,28.8425,28.4007,28.4126,303019.20492048,0
+SPD.US,D,20210513,000000,28.361,28.8227,28.3511,28.7353,15922.722276804,0
+SPD.US,D,20210514,000000,28.912,29.1582,28.912,29.0798,35588.175654918,0
+SPD.US,D,20210517,000000,29.0401,29.0501,28.9269,29.0401,54348.162063151,0
+SPD.US,D,20210518,000000,29.1394,29.3846,28.8325,29.3846,27253.649319252,0
+SPD.US,D,20210519,000000,28.7154,28.764,28.4106,28.764,36505.728946977,0
+SPD.US,D,20210520,000000,28.8673,29.0798,28.8673,29.0302,49788.59702127,0
+SPD.US,D,20210521,000000,29.0401,29.197,29.0004,29.0004,21876.243143285,0
+SPD.US,D,20210524,000000,29.1582,29.325,29.1295,29.2159,22507.753477117,0
+SPD.US,D,20210525,000000,30.1799,30.1799,28.6767,29.1582,43710.184158945,0
+SPD.US,D,20210526,000000,29.3747,29.3747,29.1493,29.2357,292912.01799862,0
+SPD.US,D,20210527,000000,29.3449,29.3648,29.2357,29.2754,9298.4105294109,0
+SPD.US,D,20210528,000000,29.3648,29.896,29.3052,29.896,43728.313642213,0
+SPD.US,D,20210601,000000,29.7678,29.7678,29.2159,29.2943,53122.407555537,0
+SPD.US,D,20210602,000000,29.2456,29.3846,29.2357,29.3449,33877.961066645,0
+SPD.US,D,20210603,000000,29.1295,29.4144,29.0798,29.4144,164378.01040316,0
+SPD.US,D,20210604,000000,29.2854,29.4918,29.2854,29.4918,33809.471907633,0
+SPD.US,D,20210607,000000,29.5117,29.5117,29.3449,29.4819,19815.525211831,0
+SPD.US,D,20210608,000000,29.4343,29.5018,29.4045,29.4819,22249.911937307,0
+SPD.US,D,20210609,000000,29.4829,29.5117,29.4243,29.4243,20184.158038279,0
+SPD.US,D,20210610,000000,29.5018,29.5217,29.463,29.463,63217.508155222,0
+SPD.US,D,20210611,000000,29.5514,29.5812,29.4343,29.5812,14507.615388392,0
+SPD.US,D,20210614,000000,29.6497,29.6597,29.4144,29.6597,32236.235637384,0
+SPD.US,D,20210615,000000,29.5415,29.6308,29.4978,29.6011,16355.815488205,0
+SPD.US,D,20210616,000000,29.5912,29.6199,29.3151,29.4144,65514.916562673,0
+SPD.US,D,20210617,000000,29.3846,29.4909,29.2456,29.3786,289543.96288485,0
+SPD.US,D,20210618,000000,29.2159,29.4144,29.0202,29.06,47570.756901495,0
+SPD.US,D,20210621,000000,29.1493,29.4531,29.1394,29.4531,8780.7130627604,0
+SPD.US,D,20210622,000000,29.3449,29.6011,29.3449,29.5713,39206.014760383,0
+SPD.US,D,20210623,000000,29.5663,29.6308,29.5127,29.5315,12512.365035406,0
+SPD.US,D,20210624,000000,29.6646,29.7381,29.6209,29.6308,40390.474333886,0
+SPD.US,D,20210625,000000,29.7381,29.8165,29.6884,29.8066,47356.224682825,0
+SPD.US,D,20210628,000000,29.7877,29.8265,29.748,29.8175,46826.440893996,0
+SPD.US,D,20210629,000000,29.9158,29.9158,29.8542,29.886,20297.970905461,0
+SPD.US,D,20210630,000000,29.8661,29.9555,29.8463,29.9356,59451.61160307,0
+SPD.US,D,20210701,000000,30.1233,30.3308,29.9655,30.3308,22659.839697865,0
+SPD.US,D,20210702,000000,30.2613,30.2712,30.1233,30.2712,37268.174437745,0
+SPD.US,D,20210706,000000,30.0845,30.2414,30.0449,30.2414,35485.4419164,0
+SPD.US,D,20210707,000000,30.1918,30.3407,30.1719,30.3407,23608.615988886,0
+SPD.US,D,20210708,000000,29.9853,30.1918,29.9356,30.1034,17047.75743293,0
+SPD.US,D,20210709,000000,30.2911,30.4301,30.2216,30.4202,80670.157381135,0
+SPD.US,D,20210712,000000,30.4301,30.5185,30.3507,30.5185,395461.44010358,0
+SPD.US,D,20210713,000000,30.4986,30.577,30.3953,30.4202,81528.286255817,0
+SPD.US,D,20210714,000000,31.6047,31.6047,30.3884,30.3903,26571.779309675,0
+SPD.US,D,20210715,000000,30.4301,30.4301,30.1719,30.3656,140868.09937873,0
+SPD.US,D,20210716,000000,30.4301,30.4301,30.1084,30.1422,25068.039391953,0
+SPD.US,D,20210719,000000,29.8364,29.8364,29.5306,29.6487,185718.42659652,0
+SPD.US,D,20210720,000000,29.6001,30.1918,29.6001,30.0845,34289.903214233,0
+SPD.US,D,20210721,000000,30.2514,30.3805,30.2464,30.3805,27801.562591348,0
+SPD.US,D,20210722,000000,30.45,30.45,30.3011,30.44,35008.032190345,0
+SPD.US,D,20210723,000000,30.6962,30.7439,30.1789,30.6505,38254.216888817,0
+SPD.US,D,20210726,000000,30.6962,30.7945,30.6764,30.7289,26757.102916414,0
+SPD.US,D,20210727,000000,30.716,30.716,30.4688,30.6863,33010.767450329,0
+SPD.US,D,20210728,000000,30.6366,30.7558,30.5671,30.6069,32769.041006757,0
+SPD.US,D,20210729,000000,30.8442,30.854,30.7558,30.7845,48886.151631935,0
+SPD.US,D,20210730,000000,30.6069,30.7061,30.5671,30.579,73576.493455805,0
+SPD.US,D,20210802,000000,30.6266,30.7657,30.5661,30.577,64142.111801885,0
+SPD.US,D,20210803,000000,30.9821,30.9821,30.4986,30.8044,65120.096704837,0
+SPD.US,D,20210804,000000,32.3255,32.3255,30.6079,30.8143,28486.454181469,0
+SPD.US,D,20210805,000000,30.9533,30.9533,30.716,30.8442,27030.052358948,0
+SPD.US,D,20210806,000000,30.7558,30.8838,30.7558,30.8838,29263.000381445,0
+SPD.US,D,20210809,000000,30.9732,30.9732,30.8044,30.8639,35392.780113031,0
+SPD.US,D,20210810,000000,30.8779,30.9236,30.8193,30.8838,26074.225713322,0
+SPD.US,D,20210811,000000,31.0715,31.0715,30.8531,30.9533,31015.517097344,0
+SPD.US,D,20210812,000000,30.9037,31.0417,30.8739,31.0417,39252.345662067,0
+SPD.US,D,20210813,000000,31.0178,31.0913,31.0119,31.0913,30656.956206045,0
+SPD.US,D,20210816,000000,31.1599,31.1697,30.8659,31.1697,32837.530165769,0
+SPD.US,D,20210817,000000,30.9136,30.9941,30.7359,30.9821,22515.811025236,0
+SPD.US,D,20210818,000000,30.9732,30.9821,30.6565,30.6565,17863.584179987,0
+SPD.US,D,20210819,000000,30.5374,30.7945,30.3805,30.726,79040.518274053,0
+SPD.US,D,20210820,000000,30.6465,30.9434,30.6465,30.9334,31204.869478142,0
+SPD.US,D,20210823,000000,31.14,32.3255,30.9921,31.1896,85382.815837278,0
+SPD.US,D,20210824,000000,31.3286,31.3286,31.2145,31.2393,25148.614873144,0
+SPD.US,D,20210825,000000,31.1896,31.3485,31.1896,31.3385,63842.975327965,0
+SPD.US,D,20210826,000000,31.408,31.408,31.0815,31.14,32439.68872739,0
+SPD.US,D,20210827,000000,31.14,31.418,31.14,31.3882,173615.98932168,0
+SPD.US,D,20210830,000000,31.5252,31.6344,31.4359,31.6344,247156.22381095,0
+SPD.US,D,20210831,000000,31.7138,32.3156,31.3982,31.418,192277.27076545,0
+SPD.US,D,20210901,000000,31.5947,31.6245,31.4557,31.6245,199554.2439105,0
+SPD.US,D,20210902,000000,31.7824,31.7824,31.4657,31.5451,74993.614731248,0
+SPD.US,D,20210903,000000,31.6047,31.6047,31.4875,31.5748,51412.192967263,0
+SPD.US,D,20210907,000000,31.6344,31.6344,31.408,31.4657,493495.61368132,0
+SPD.US,D,20210908,000000,31.5252,31.5252,31.3038,31.4359,82330.012293664,0
+SPD.US,D,20210909,000000,31.5054,31.5054,31.269,31.2989,122697.32117671,0
+SPD.US,D,20210910,000000,31.4359,31.4359,31.0715,31.0815,93760.651494085,0
+SPD.US,D,20210913,000000,31.2294,31.2889,30.9821,31.0616,447664.27998004,0
+SPD.US,D,20210914,000000,31.1697,31.2095,30.9136,30.9533,102801.22048369,0
+SPD.US,D,20210915,000000,31.0516,31.2989,30.8739,31.2989,68386.425273607,0
+SPD.US,D,20210916,000000,31.2989,31.2989,30.9364,31.1241,57770.605626728,0
+SPD.US,D,20210917,000000,31.14,31.1649,30.8143,30.9236,83753.176730195,0
+SPD.US,D,20210920,000000,30.6962,30.9136,30.1263,30.4202,123338.90344569,0
+SPD.US,D,20210921,000000,30.716,30.716,30.3457,30.4003,109671.28744871,0
+SPD.US,D,20210922,000000,30.6168,30.7359,30.4132,30.7359,150356.86948246,0
+SPD.US,D,20210923,000000,30.8243,31.0119,30.716,30.8739,87206.843292733,0
+SPD.US,D,20210924,000000,30.6863,31.1102,30.6863,31.1102,69296.928211062,0
+SPD.US,D,20210927,000000,31.2095,31.2095,30.8442,30.8828,77979.943502879,0
+SPD.US,D,20210928,000000,30.7051,30.7051,30.2494,30.3288,129937.02816169,0
+SPD.US,D,20210929,000000,30.4579,30.4976,30.3288,30.3686,44519.967744911,0
+SPD.US,D,20210930,000000,30.448,30.448,30.0518,30.1213,43403.997330419,0
+SPD.US,D,20211001,000000,30.161,30.3983,29.892,30.2196,499703.95450707,0
+SPD.US,D,20211004,000000,30.1313,30.2097,29.8295,29.8731,49821.834407262,0
+SPD.US,D,20211005,000000,30.0121,30.3387,30.0121,30.1998,41436.948395851,0
+SPD.US,D,20211006,000000,30.0618,30.3189,29.8781,30.2891,82495.192030106,0
+SPD.US,D,20211007,000000,30.6257,30.7538,30.5235,30.6555,84308.140356897,0
+SPD.US,D,20211008,000000,30.5472,30.6059,30.4182,30.4281,41746.15680492,0
+SPD.US,D,20211011,000000,30.4579,30.6158,30.2693,30.2693,61409.595796004,0
+SPD.US,D,20211012,000000,30.2693,30.3189,30.1709,30.2097,22352.645675825,0
+SPD.US,D,20211013,000000,30.3487,30.3487,30.0518,30.2792,33289.760053952,0
+SPD.US,D,20211014,000000,30.4629,30.7647,30.4629,30.7647,31030.625000067,0
+SPD.US,D,20211015,000000,30.8828,30.9921,30.8044,30.9921,27147.894000188,0
+SPD.US,D,20211018,000000,30.9523,31.0815,30.8044,31.0815,86078.786556063,0
+SPD.US,D,20211019,000000,31.1112,31.3485,31.1112,31.274,172722.60867397,0
+SPD.US,D,20211020,000000,31.2999,31.4279,31.2989,31.3982,288563.96359487,0
+SPD.US,D,20211021,000000,31.3236,31.4775,31.2889,31.4538,42933.637958969,0
+SPD.US,D,20211022,000000,31.4775,31.5063,31.2889,31.4428,48066.296110818,0
+SPD.US,D,20211025,000000,31.4478,31.6057,31.3882,31.5659,56082.549295782,0
+SPD.US,D,20211026,000000,31.6255,31.7685,31.5858,31.5858,27863.001395756,0
+SPD.US,D,20211027,000000,31.705,31.705,31.4775,31.5858,45645.002901037,0
+SPD.US,D,20211028,000000,31.695,31.7745,31.6255,31.705,74297.644012463,0
+SPD.US,D,20211029,000000,31.5461,31.8042,31.5461,31.5461,48919.389017925,0
+SPD.US,D,20211101,000000,31.7446,31.9521,31.7446,31.9521,256362.97973051,0
+SPD.US,D,20211102,000000,31.9621,32.0108,31.9124,31.9819,49638.525187552,0
+SPD.US,D,20211103,000000,31.9819,32.1597,31.8628,32.1209,65314.485053211,0
+SPD.US,D,20211104,000000,32.0912,32.3285,32.0912,32.3185,128201.63373555,0
+SPD.US,D,20211105,000000,32.5111,32.5657,32.3383,32.388,53547.443218818,0
+SPD.US,D,20211108,000000,32.7345,32.7345,32.389,32.536,45424.427521277,0
+SPD.US,D,20211109,000000,32.4476,32.4675,32.2589,32.3781,49916.510597661,0
+SPD.US,D,20211110,000000,32.2192,32.3483,32.0504,32.0912,75664.40561216,0
+SPD.US,D,20211111,000000,32.1696,32.1894,32.0713,32.111,34164.004024872,0
+SPD.US,D,20211112,000000,32.2887,32.3582,32.111,32.3582,36798.822259809,0
+SPD.US,D,20211115,000000,32.3682,32.388,32.2192,32.2192,70058.366508315,0
+SPD.US,D,20211116,000000,32.4307,32.5409,32.3682,32.4675,66942.109773263,0
+SPD.US,D,20211117,000000,32.5558,32.5558,32.3483,32.4079,101989.42251069,0
+SPD.US,D,20211118,000000,32.4575,32.526,32.3483,32.526,89599.935084098,0
+SPD.US,D,20211119,000000,32.4774,32.5756,32.4376,32.4675,29808.899266513,0
+SPD.US,D,20211122,000000,32.5955,32.7554,32.3682,32.3682,58800.964592454,0
+SPD.US,D,20211123,000000,32.2192,32.526,32.1408,32.4376,54462.982123848,0
+SPD.US,D,20211124,000000,32.3483,32.4962,32.2093,32.4962,29747.460462104,0
+SPD.US,D,20211126,000000,32.0942,32.1507,31.7942,31.8747,37616.663393895,0
+SPD.US,D,20211129,000000,32.1696,32.2788,32.0118,32.2192,25388.326929686,0
+SPD.US,D,20211130,000000,32.1309,32.1309,31.6354,31.8727,192561.29933665,0
+SPD.US,D,20211201,000000,32.0912,32.1597,31.3584,31.6057,133335.29908092,0
+SPD.US,D,20211202,000000,31.418,31.8042,31.3535,31.7942,104595.03213369,0
+SPD.US,D,20211203,000000,31.7546,31.8191,31.0815,31.0815,221427.46547323,0
+SPD.US,D,20211206,000000,31.5163,31.9521,31.4974,31.843,53563.558315056,0
+SPD.US,D,20211207,000000,32.0415,32.4277,32.0415,32.3682,68271.60521291,0
+SPD.US,D,20211208,000000,32.4675,32.5061,32.2788,32.4962,48050.181014581,0
+SPD.US,D,20211209,000000,32.388,32.4297,32.2292,32.2292,23926.889139589,0
+SPD.US,D,20211210,000000,32.4476,32.5856,32.2808,32.5856,93493.745212641,0
+SPD.US,D,20211213,000000,32.6253,32.6253,32.2688,32.2788,48769.317184208,0
+SPD.US,D,20211214,000000,32.1507,32.1696,31.8529,32.0713,45438.528230485,0
+SPD.US,D,20211215,000000,31.9423,32.5657,31.9134,32.5558,54056.075943835,0
+SPD.US,D,20211216,000000,32.5856,32.6551,32.1696,32.2192,46108.311917884,0
+SPD.US,D,20211217,000000,32.111,32.1904,31.8727,31.9819,104517.47823304,0
+SPD.US,D,20211220,000000,31.6553,31.7148,31.4369,31.7148,376771.9572414,0
+SPD.US,D,20211221,000000,31.7844,32.1309,31.6891,32.1209,204128.91685509,0
+SPD.US,D,20211222,000000,32.1209,32.5459,32.1169,32.5459,446774.9281064,0
+SPD.US,D,20211223,000000,32.6551,32.7544,32.5022,32.6471,367387.93526322,0
+SPD.US,D,20211227,000000,32.8338,33.1814,32.8139,33.1814,273630.30534968,0
+SPD.US,D,20211228,000000,33.2409,33.2409,32.9957,33.0522,189081.44574273,0
+SPD.US,D,20211229,000000,33.1217,33.1515,32.9927,33.092,441211.19113018,0
+SPD.US,D,20211230,000000,33.1714,33.1912,32.9728,33.0225,175988.93724275,0
+SPD.US,D,20211231,000000,33.0622,33.1515,32.9118,33.0225,462384.41320007,0
+SPD.US,D,20220103,000000,33.0622,33.082,32.8637,32.9927,690546.98170733,0
+SPD.US,D,20220104,000000,33.221,33.221,32.9281,33.0622,322677.607944,0
+SPD.US,D,20220105,000000,33.1118,33.1118,32.4466,32.4466,198401.00733595,0
+SPD.US,D,20220106,000000,32.5161,32.6451,32.3176,32.397,190234.68231727,0
+SPD.US,D,20220107,000000,32.5161,32.5161,32.2183,32.2579,98601.223526619,0
+SPD.US,D,20220110,000000,32.1488,32.2778,31.7112,32.1785,190142.0205139,0
+SPD.US,D,20220111,000000,32.3275,32.536,32.0494,32.4367,120264.94883826,0
+SPD.US,D,20220112,000000,32.665,32.7444,32.5012,32.5459,186913.96529869,0
+SPD.US,D,20220113,000000,32.7048,32.7048,32.0793,32.0793,124173.86686953,0
+SPD.US,D,20220114,000000,32.0098,32.2083,31.8707,32.109,104910.28370385,0
+SPD.US,D,20220118,000000,31.9303,31.9303,31.5629,31.5629,573153.54158001,0
+SPD.US,D,20220119,000000,31.702,31.8012,31.3246,31.3246,189539.718792,0
+SPD.US,D,20220120,000000,31.5232,31.7168,31.0168,31.0168,119005.95694466,0
+SPD.US,D,20220121,000000,31.0665,31.2105,30.6793,30.6793,385217.2748637,0
+SPD.US,D,20220124,000000,30.4212,30.8679,29.8651,30.6793,563875.27492089,0
+SPD.US,D,20220125,000000,30.4311,30.7785,30.0836,30.5601,114476.60770822,0
+SPD.US,D,20220126,000000,30.7885,30.9573,30.2127,30.451,177129.08030159,0
+SPD.US,D,20220127,000000,30.59,30.7538,30.2027,30.3815,119176.17264868,0
+SPD.US,D,20220128,000000,30.1829,30.8679,30.0737,30.7488,193087.05435142,0
+SPD.US,D,20220131,000000,30.858,31.3843,30.8332,31.3843,182812.67330609,0
+SPD.US,D,20220201,000000,31.4041,31.4259,31.0703,31.3048,247757.51833933,0
+SPD.US,D,20220202,000000,31.6126,31.6921,31.4239,31.5729,187632.0942748,0
+SPD.US,D,20220203,000000,31.3544,31.4041,31.0168,31.0168,242178.67346039,0
+SPD.US,D,20220204,000000,31.1162,31.3843,30.9273,31.146,275286.13148815,0
+SPD.US,D,20220207,000000,31.1856,31.2551,30.9871,30.9971,49466.295096507,0
+SPD.US,D,20220208,000000,30.9474,31.27,30.9077,31.1559,50586.294285058,0
+SPD.US,D,20220209,000000,31.4339,31.6324,31.4339,31.5431,85399.938127031,0
+SPD.US,D,20220210,000000,31.2651,31.5972,31.0373,31.2055,149046.51071959,0
+SPD.US,D,20220211,000000,31.2651,31.275,30.6098,30.6296,86481.663962016,0
+SPD.US,D,20220214,000000,30.58,30.7488,30.431,30.59,50723.272603083,0
+SPD.US,D,20220215,000000,30.8481,30.9671,30.7858,30.8977,79135.194464451,0
+SPD.US,D,20220216,000000,30.8481,31.0566,30.7289,31.0566,42775.508577132,0
+SPD.US,D,20220217,000000,30.8878,30.8878,30.424,30.5006,46134.49894927,0
+SPD.US,D,20220218,000000,30.4906,30.4958,30.164,30.3417,72823.112706672,0
+SPD.US,D,20220222,000000,30.1829,30.282,29.8408,30.0538,383748.786719,0
+SPD.US,D,20220223,000000,30.1134,30.1531,29.5772,29.6467,240571.19261064,0
+SPD.US,D,20220224,000000,29.1503,29.9744,29.061,29.9149,545393.27392277,0
+SPD.US,D,20220225,000000,30.1134,30.441,29.9446,30.4112,257679.38165446,0
+SPD.US,D,20220228,000000,30.0339,30.451,30.0339,30.3318,150480.75428479,0
+SPD.US,D,20220301,000000,30.3318,30.4609,29.9764,30.2822,431012.34959845,0
+SPD.US,D,20220302,000000,30.0836,30.5787,30.0836,30.5205,39410.475043904,0
+SPD.US,D,20220303,000000,30.5701,30.6247,30.2823,30.3218,57264.994482256,0
+SPD.US,D,20220304,000000,30.2226,30.2623,30.0141,30.2623,57584.274826474,0
+SPD.US,D,20220307,000000,30.163,30.163,29.5574,29.5574,92965.975810841,0
+SPD.US,D,20220308,000000,29.5574,29.8354,29.3886,29.4184,70331.315950849,0
+SPD.US,D,20220309,000000,29.6467,29.9973,29.6467,29.89,69400.669143095,0
+SPD.US,D,20220310,000000,29.8056,29.8155,29.5772,29.8155,359391.82594856,0
+SPD.US,D,20220311,000000,29.9843,29.9843,29.5078,29.5078,107340.64165527,0
+SPD.US,D,20220314,000000,29.3688,29.6168,29.3191,29.458,140675.72541739,0
+SPD.US,D,20220315,000000,29.6567,29.7758,29.4482,29.7758,204296.11097856,0
+SPD.US,D,20220316,000000,29.9943,30.2524,29.7063,30.2524,69328.151210024,0
+SPD.US,D,20220317,000000,29.9645,30.5006,29.9645,30.5006,27470.195924951,0
+SPD.US,D,20220318,000000,30.4708,30.7439,30.4013,30.719,97786.403973077,0
+SPD.US,D,20220321,000000,30.719,30.8283,30.5404,30.6694,120661.78308313,0
+SPD.US,D,20220322,000000,30.719,31.0467,30.719,30.9573,59738.661754811,0
+SPD.US,D,20220323,000000,30.9276,30.9276,30.6744,30.7785,86033.462847893,0
+SPD.US,D,20220324,000000,30.8779,30.9971,30.6979,30.9672,118384.51854598,0
+SPD.US,D,20220325,000000,31.1658,31.1658,30.9276,31.1261,57471.469152807,0
+SPD.US,D,20220328,000000,31.0863,31.3647,30.9732,31.3647,68743.78138863,0
+SPD.US,D,20220329,000000,31.484,31.7027,31.4194,31.6232,69524.366322162,0
+SPD.US,D,20220330,000000,31.6629,31.6629,31.3647,31.5039,512758.79911487,0
+SPD.US,D,20220331,000000,31.5436,31.5436,31.0317,31.1559,72324.81536205,0
+SPD.US,D,20220401,000000,31.0863,31.1261,30.8966,31.1261,352530.66469797,0
+SPD.US,D,20220404,000000,31.1261,31.315,31.0481,31.2653,41673.779911466,0
+SPD.US,D,20220405,000000,31.2852,31.3448,30.9173,30.9969,39771.607090191,0
+SPD.US,D,20220406,000000,30.8179,30.8477,30.639,30.7682,57280.449040008,0
+SPD.US,D,20220407,000000,30.6191,30.9372,30.5992,30.8477,98927.069424147,0
+SPD.US,D,20220408,000000,30.7881,30.8875,30.6638,30.7086,75277.156573283,0
+SPD.US,D,20220411,000000,30.4998,30.6091,30.291,30.4203,45509.308715019,0
+SPD.US,D,20220412,000000,30.4103,30.5454,30.1419,30.2513,697131.75332502,0
+SPD.US,D,20220413,000000,30.2513,30.4799,30.1519,30.47,58967.35745951,0
+SPD.US,D,20220414,000000,30.3308,30.4551,30.1717,30.2711,239736.1418026,0
+SPD.US,D,20220418,000000,30.0823,30.1966,29.988,30.122,34359.819793281,0
+SPD.US,D,20220419,000000,30.0027,30.5295,30.0027,30.3805,134865.15952762,0
+SPD.US,D,20220420,000000,30.46,30.6191,30.4099,30.4799,198542.18020723,0
+SPD.US,D,20220421,000000,30.5694,30.7135,30.0226,30.1021,372791.67208354,0
+SPD.US,D,20220422,000000,30.0624,30.0624,29.456,29.5156,133180.26292496,0
+SPD.US,D,20220425,000000,29.3565,29.5951,29.1616,29.5951,47679.053175881,0
+SPD.US,D,20220426,000000,29.5454,29.5454,29.0384,29.0384,495228.83308824,0
+SPD.US,D,20220427,000000,29.1577,29.2399,28.9092,28.9092,909783.81093258,0
+SPD.US,D,20220428,000000,29.0881,29.5554,29.0194,29.4261,698752.27178884,0
+SPD.US,D,20220429,000000,29.1279,29.3168,28.7899,28.7899,233125.31166964,0
+SPD.US,D,20220502,000000,28.6607,28.9291,28.532,28.8098,845226.62038591,0
+SPD.US,D,20220503,000000,28.78,28.9588,28.7403,28.7899,131259.98375214,0
+SPD.US,D,20220504,000000,28.8098,29.3715,28.6408,29.3168,159872.04283639,0
+SPD.US,D,20220505,000000,29.0683,29.0881,28.5811,28.77,92303.16248174,0
+SPD.US,D,20220506,000000,28.601,28.7206,28.4121,28.5016,71661.9217136,0
+SPD.US,D,20220509,000000,28.1238,28.3422,28.1238,28.1537,73165.754800752,0
+SPD.US,D,20220510,000000,28.1636,28.263,28.0444,28.0741,608515.24520075,0
+SPD.US,D,20220511,000000,27.9847,28.1735,27.8355,27.8355,71952.629246835,0
+SPD.US,D,20220512,000000,27.7361,28.0244,27.5969,27.8753,159476.72082753,0
+SPD.US,D,20220513,000000,28.1139,28.4003,28.1139,28.3127,661347.56720973,0
+SPD.US,D,20220516,000000,28.273,28.3822,28.1139,28.1437,189471.9039886,0
+SPD.US,D,20220517,000000,28.442,28.6209,28.3134,28.611,39043.329394473,0
+SPD.US,D,20220518,000000,28.2332,28.3227,27.7981,27.8852,195983.14918802,0
+SPD.US,D,20220519,000000,27.7187,27.8852,27.6665,27.6964,205239.51846426,0
+SPD.US,D,20220520,000000,27.6964,27.8256,27.3848,27.6864,77111.933530451,0
+SPD.US,D,20220523,000000,27.756,27.9747,27.7113,27.8852,482555.39291096,0
+SPD.US,D,20220524,000000,27.6069,27.8147,27.5635,27.7858,172211.5214184,0
+SPD.US,D,20220525,000000,27.7063,27.9548,27.6467,27.8355,84543.584933717,0
+SPD.US,D,20220526,000000,27.8952,28.3326,27.8952,28.2133,87060.367799306,0
+SPD.US,D,20220527,000000,28.273,28.7609,28.273,28.7609,70703.290989816,0
+SPD.US,D,20220531,000000,28.4817,28.8197,28.4817,28.601,67250.007385673,0
+SPD.US,D,20220601,000000,28.6905,28.7601,28.2924,28.3823,494355.70458011,0
+SPD.US,D,20220602,000000,28.2431,28.8694,28.2332,28.8694,54463.905465408,0
+SPD.US,D,20220603,000000,28.4917,28.6297,28.3724,28.432,71448.669128666,0
+SPD.US,D,20220606,000000,28.5314,28.7282,28.4171,28.432,36191.579025191,0
+SPD.US,D,20220607,000000,28.1537,28.7004,28.1537,28.6607,69077.742983904,0
+SPD.US,D,20220608,000000,28.4618,28.6259,28.3326,28.3525,35222.889217212,0
+SPD.US,D,20220609,000000,28.2034,28.3724,27.8256,27.8256,32676.935007458,0
+SPD.US,D,20220610,000000,27.7262,27.7262,27.2291,27.2689,124641.10635183,0
+SPD.US,D,20220613,000000,26.8414,27.1594,26.8414,27.0005,235028.49039934,0
+SPD.US,D,20220614,000000,27.0005,27.0005,26.6975,26.7241,980285.9202385,0
+SPD.US,D,20220615,000000,26.8116,26.8116,26.5034,26.6625,131757.90841979,0
+SPD.US,D,20220616,000000,26.3938,26.4636,26.2648,26.3642,166145.89364882,0
+SPD.US,D,20220617,000000,26.2151,26.3741,26.1853,26.1853,45811.081240869,0
+SPD.US,D,20220621,000000,26.4338,26.5126,26.3443,26.4736,51460.262924781,0
+SPD.US,D,20220622,000000,26.1753,26.5679,26.1753,26.404,80827.759232084,0
+SPD.US,D,20220623,000000,26.4438,26.5332,26.1555,26.5034,147714.63367832,0
+SPD.US,D,20220624,000000,26.6426,27.08,26.6426,27.08,46075.635155198,0
+SPD.US,D,20220627,000000,27.06,27.18,26.945,26.95,61282,0
+SPD.US,D,20220628,000000,27.18,27.22,26.585,26.62,49883,0
+SPD.US,D,20220629,000000,26.44,26.69,26.44,26.53,140118,0
+SPD.US,D,20220630,000000,26.33,26.56,26.33,26.47,207852,0
+SPD.US,D,20220701,000000,26.43,26.59,26.3,26.53,516950,0
+SPD.US,D,20220705,000000,26.3,26.54,26.251,26.51,148242,0
+SPD.US,D,20220706,000000,26.51,26.6903,26.45,26.55,96505,0
+SPD.US,D,20220707,000000,26.62,26.84,26.62,26.8,61532,0
+SPD.US,D,20220708,000000,26.64,26.86,26.64,26.79,154152,0
+SPD.US,D,20220711,000000,26.56,26.66,26.5001,26.57,204962,0
+SPD.US,D,20220712,000000,26.6,26.6,26.3,26.41,54175,0
+SPD.US,D,20220713,000000,26.25,26.38,26.17,26.28,55970,0
+SPD.US,D,20220714,000000,26.09,26.19,25.9963,26.16,35701,0
+SPD.US,D,20220715,000000,26.355,26.47,26.265,26.47,241100,0
+SPD.US,D,20220718,000000,26.53,26.65,26.21,26.25,51533,0
+SPD.US,D,20220719,000000,26.57,26.815,26.44,26.76,20632,0
+SPD.US,D,20220720,000000,26.7952,27.0185,26.71,26.9,72898,0
+SPD.US,D,20220721,000000,26.78,27.18,26.7401,27.1,61467,0
+SPD.US,D,20220722,000000,27.1,27.1699,26.79,27.04,21135,0
+SPD.US,D,20220725,000000,26.93,26.9401,26.81,26.85,253191,0
+SPD.US,D,20220726,000000,26.73,26.81,26.6,26.63,813573,0
+SPD.US,D,20220727,000000,26.81,27.31,26.81,27.17,77587,0
+SPD.US,D,20220728,000000,27.36,27.52,27.04,27.47,226040,0
+SPD.US,D,20220729,000000,27.57,27.91,27.57,27.84,60240,0
+SPD.US,D,20220801,000000,27.58,27.95,27.58,27.82,451921,0
+SPD.US,D,20220802,000000,27.82,27.93,27.62,27.67,16042,0
+SPD.US,D,20220803,000000,27.8509,28.0566,27.74,27.94,16112,0
+SPD.US,D,20220804,000000,27.965,28,27.87,27.93,40821,0
+SPD.US,D,20220805,000000,27.8027,27.951,27.71,27.88,24228,0
+SPD.US,D,20220808,000000,28,28.13,27.82,27.91,142122,0
+SPD.US,D,20220809,000000,27.94,27.94,27.69,27.7296,87396,0
+SPD.US,D,20220810,000000,28.13,28.27,28.095,28.27,28519,0
+SPD.US,D,20220811,000000,28.33,28.5576,28.23,28.27,1272012,0
+SPD.US,D,20220812,000000,28.31,28.7,28.31,28.65,37407,0
+SPD.US,D,20220815,000000,28.53,28.81,28.53,28.78,40162,0
+SPD.US,D,20220816,000000,28.66,28.94,28.66,28.86,37957,0
+SPD.US,D,20220817,000000,28.58,28.7555,28.52,28.59,55089,0
+SPD.US,D,20220818,000000,28.56,28.7396,28.53,28.69,60037,0
+SPD.US,D,20220819,000000,28.5,28.52,28.2621,28.35,26670,0
+SPD.US,D,20220822,000000,27.98,28.01,27.82,27.89,36039,0
+SPD.US,D,20220823,000000,27.87,28.07,27.76,27.76,126026,0
+SPD.US,D,20220824,000000,27.735,27.88,27.735,27.81,37387,0
+SPD.US,D,20220825,000000,27.84,28.095,27.82,28.06,110228,0
+SPD.US,D,20220826,000000,28.17,28.17,27.5,27.56,36827,0
+SPD.US,D,20220829,000000,27.53,27.53,27.34,27.41,49321,0
+SPD.US,D,20220830,000000,27.43,27.43,27.18,27.18,84908,0
+SPD.US,D,20220831,000000,27.19,27.19,27.04,27.04,35533,0
+SPD.US,D,20220901,000000,27,27.08,26.97,27.02,336521,0
+SPD.US,D,20220902,000000,27.11,27.11,26.85,26.87,27616,0
+SPD.US,D,20220906,000000,26.88,26.88,26.7,26.7,129727,0
+SPD.US,D,20220907,000000,26.63,26.81,26.63,26.8,29525,0
+SPD.US,D,20220908,000000,26.77,26.85,26.67,26.85,106185,0
+SPD.US,D,20220909,000000,26.87,27.19,26.87,27.11,32815,0
+SPD.US,D,20220912,000000,27.31,27.43,27.27,27.41,59076,0
+SPD.US,D,20220913,000000,27.1156,27.319,26.79,27.275,141337,0
+SPD.US,D,20220914,000000,27.1,27.1,26.87,26.94,385561,0
+SPD.US,D,20220915,000000,26.73,26.73,26.54,26.55,43811,0
+SPD.US,D,20220916,000000,26.5,26.59,26.31,26.57,89970,0
+SPD.US,D,20220919,000000,26.42,26.54,26.38,26.43,22580,0
+SPD.US,D,20220920,000000,26.25,26.5199,26.25,26.37,101223,0
+SPD.US,D,20220921,000000,26.36,26.4941,26.25,26.26,31532,0
+SPD.US,D,20220922,000000,26.12,26.6499,26.12,26.39,124912,0
+SPD.US,D,20220923,000000,26.11,26.7299,26.11,26.58,40834,0
+SPD.US,D,20220926,000000,26.6,26.925,26.279,26.57,21672,0
+SPD.US,D,20220927,000000,26.36,26.98,26.36,26.87,53913,0
+SPD.US,D,20220928,000000,26.74,26.83,26.38,26.38,272330,0
+SPD.US,D,20220929,000000,26.21,26.81,26.21,26.44,616636,0
+SPD.US,D,20220930,000000,26.53,26.61,26.1,26.45,591598,0
+SPD.US,D,20221003,000000,26.55,26.55,26,26.06,362088,0
+SPD.US,D,20221004,000000,25.74,26.1941,25.74,26.17,88046,0
+SPD.US,D,20221005,000000,26.06,26.12,25.7901,25.9,184415,0
+SPD.US,D,20221006,000000,26.01,26.01,25.7801,25.94,33510,0
+SPD.US,D,20221007,000000,25.85,25.85,25.22,25.28,59551,0
+SPD.US,D,20221010,000000,25.12,25.31,25.06,25.06,65404,0
+SPD.US,D,20221011,000000,24.9,25.2026,24.9,25.05,38897,0
+SPD.US,D,20221012,000000,24.89,25.1925,24.8,25.0201,39683,0
+SPD.US,D,20221013,000000,25.11,25.1731,24.56,25.09,36620,0
+SPD.US,D,20221014,000000,25.37,25.37,24.42,24.42,508755,0
+SPD.US,D,20221017,000000,24.44,25.05,24.44,24.8,18395,0
+SPD.US,D,20221018,000000,25.29,25.36,24.9848,25.0574,54341,0
+SPD.US,D,20221019,000000,24.68,25.1569,24.68,25.01,75448,0
+SPD.US,D,20221020,000000,24.82,25.2,24.63,24.69,28419,0
+SPD.US,D,20221021,000000,24.7949,25.34,24.78,25.3,46234,0
+SPD.US,D,20221024,000000,25.23,25.56,25.21,25.48,49381,0
+SPD.US,D,20221025,000000,25.41,25.9,25.41,25.84,1204370,0
+SPD.US,D,20221026,000000,25.6962,26.01,25.55,25.55,308752,0
+SPD.US,D,20221027,000000,25.54,25.75,25.44,25.49,92846,0
+SPD.US,D,20221028,000000,25.18,25.92,25.18,25.88,162801,0
+SPD.US,D,20221031,000000,25.46,25.84,25.46,25.72,94754,0
+SPD.US,D,20221101,000000,25.925,25.925,25.54,25.56,511383,0
+SPD.US,D,20221102,000000,25.7,25.8,25.05,25.11,46511,0
+SPD.US,D,20221103,000000,24.8,24.99,24.8,24.91,59075,0
+SPD.US,D,20221104,000000,25.01,25.01,24.61,24.77,47104,0
+SPD.US,D,20221107,000000,24.72,24.9463,24.715,24.88,22549,0
+SPD.US,D,20221108,000000,24.94,25.215,24.8014,25.08,25577,0
+SPD.US,D,20221109,000000,24.9922,24.9922,24.53,24.69,464100,0
+SPD.US,D,20221110,000000,24.77,25.33,24.68,25.24,1405418,0
+SPD.US,D,20221111,000000,25.2,25.56,25.2,25.47,162905,0
+SPD.US,D,20221114,000000,25.4,25.6531,25.4,25.45,47512,0
+SPD.US,D,20221115,000000,25.38,25.7184,25.38,25.57,84266,0
+SPD.US,D,20221116,000000,25.26,25.57,25.26,25.45,27952,0
+SPD.US,D,20221117,000000,25.18,25.49,25.18,25.42,94793,0
+SPD.US,D,20221118,000000,25.51,25.51,25.35,25.41,109425,0
+SPD.US,D,20221121,000000,25.33,25.3983,25.32,25.36,236372,0
+SPD.US,D,20221122,000000,25.28,25.63,25.28,25.63,45002,0
+SPD.US,D,20221123,000000,25.53,25.8246,25.53,25.75,36444,0
+SPD.US,D,20221125,000000,25.71,25.81,25.71,25.7703,6267,0
+SPD.US,D,20221128,000000,25.93,25.93,25.4,25.41,49896,0
+SPD.US,D,20221129,000000,25.47,25.48,25.329,25.35,64200,0
+SPD.US,D,20221130,000000,25.36,25.8532,25.2901,25.85,43771,0
+SPD.US,D,20221201,000000,25.94,25.98,25.74,25.93,455077,0
+SPD.US,D,20221202,000000,25.62,25.94,25.62,25.75,490536,0
+SPD.US,D,20221205,000000,25.7,25.8329,25.55,25.58,44096,0
+SPD.US,D,20221206,000000,25.59,25.59,25.31,25.31,437413,0
+SPD.US,D,20221207,000000,25.11,25.468,25.1,25.31,88241,0
+SPD.US,D,20221208,000000,25.29,25.59,25.29,25.5,46292,0
+SPD.US,D,20221209,000000,25.4567,25.582,25.35,25.35,58882,0
+SPD.US,D,20221212,000000,25.37,25.65,25.37,25.65,18715,0
+SPD.US,D,20221213,000000,26.2,26.37,25.66,25.8,99745,0
+SPD.US,D,20221214,000000,25.91,26.0201,25.43,25.47,31391,0
+SPD.US,D,20221215,000000,25.28,25.29,24.89,24.91,51481,0
+SPD.US,D,20221216,000000,24.91,24.91,24.66,24.69,49123,0
+SPD.US,D,20221219,000000,24.7,24.7,24.48,24.5294,52731,0
+SPD.US,D,20221220,000000,24.56,24.58,24.48,24.49,572585,0
+SPD.US,D,20221221,000000,24.61,24.7893,24.61,24.69,217814,0
+SPD.US,D,20221222,000000,24.23,24.51,24.23,24.38,77862,0
+SPD.US,D,20221223,000000,24.34,24.4555,24.3,24.44,549104,0
+SPD.US,D,20221227,000000,24.49,24.49,23.87,24.27,71452,0
+SPD.US,D,20221228,000000,24.36,24.36,23.73,23.9,132001,0
+SPD.US,D,20221229,000000,24.23,24.35,24.045,24.24,164164,0
+SPD.US,D,20221230,000000,23.91,24.2847,23.83,24.25,528828,0
+SPD.US,D,20230103,000000,24.2,24.39,23.95,24.1,341831,0
+SPD.US,D,20230104,000000,23.99,24.42,23.99,24.28,95836,0
+SPD.US,D,20230105,000000,24.04,24.18,24.0114,24.02,138150,0
+SPD.US,D,20230106,000000,24.05,24.6031,24.05,24.52,42925,0
+SPD.US,D,20230109,000000,24.7,24.87,24.52,24.52,130287,0
+SPD.US,D,20230110,000000,24.62,24.69,24.49,24.68,21420,0
+SPD.US,D,20230111,000000,24.82,24.99,24.7616,24.99,22951,0
+SPD.US,D,20230112,000000,25.01,25.1736,24.9,25.14,20981,0
+SPD.US,D,20230113,000000,24.88,25.18,24.87,25.17,43375,0
+SPD.US,D,20230117,000000,25.14,25.245,25.09,25.1033,64126,0
+SPD.US,D,20230118,000000,25.24,25.26,24.74,24.74,12277,0
+SPD.US,D,20230119,000000,24.71,24.72,24.53,24.65,44154,0
+SPD.US,D,20230120,000000,24.62,25,24.61,24.99,58420,0
+SPD.US,D,20230123,000000,24.76,25.39,24.76,25.24,133476,0
+SPD.US,D,20230124,000000,25.35,25.35,25.19,25.24,103596,0
+SPD.US,D,20230125,000000,24.98,25.2438,24.875,25.2374,36295,0
+SPD.US,D,20230126,000000,25.23,25.57,25.23,25.57,68058,0
+SPD.US,D,20230127,000000,25.5,25.74,25.4891,25.58,40523,0
+SPD.US,D,20230130,000000,25.43,25.53,25.28,25.36,604964,0
+SPD.US,D,20230131,000000,25.6,25.613,25.33,25.61,67378,0
+SPD.US,D,20230201,000000,25.62,26.04,25.415,25.93,498168,0
+SPD.US,D,20230202,000000,26.08,26.33,26.02,26.27,32375,0
+SPD.US,D,20230203,000000,26.05,26.2466,25.97,26,216485,0
+SPD.US,D,20230206,000000,25.66,25.91,25.6325,25.85,154928,0
+SPD.US,D,20230207,000000,25.66,26.16,25.66,26.15,81838,0
+SPD.US,D,20230208,000000,26.07,26.09,25.84,25.9,91404,0
+SPD.US,D,20230209,000000,26.07,26.07,25.62,25.656,133547,0
+SPD.US,D,20230210,000000,25.51,25.72,25.51,25.7,50316,0
+SPD.US,D,20230213,000000,25.74,25.98,25.74,25.97,43785,0
+SPD.US,D,20230214,000000,25.72,26.1099,25.72,25.97,33087,0
+SPD.US,D,20230215,000000,25.63,26.07,25.485,26.07,12893,0
+SPD.US,D,20230216,000000,25.84,26.01,25.73,25.73,134028,0
+SPD.US,D,20230217,000000,25.53,25.66,25.46,25.6385,54847,0
+SPD.US,D,20230221,000000,25.19,25.43,25.11,25.11,15880,0
+SPD.US,D,20230222,000000,25.15,25.2418,25.045,25.14,38489,0
+SPD.US,D,20230223,000000,25.05,25.3347,25.0001,25.22,24547,0
+SPD.US,D,20230224,000000,24.94,25.03,24.83,25,34112,0
+SPD.US,D,20230227,000000,25.21,25.21,25.0381,25.04,24269,0
+SPD.US,D,20230228,000000,25.03,25.13,24.9999,25,14664,0
+SPD.US,D,20230301,000000,24.97,24.97,24.83,24.89,18317,0
+SPD.US,D,20230302,000000,24.89,25.09,24.78,25.03,24285,0
+SPD.US,D,20230303,000000,25.12,25.41,25.12,25.41,22486,0
+SPD.US,D,20230306,000000,25.49,25.605,25.41,25.43,20086,0
+SPD.US,D,20230307,000000,25.37,25.37,25.06,25.09,12348,0
+SPD.US,D,20230308,000000,25.04,25.1588,24.9801,25.0992,12519,0
+SPD.US,D,20230309,000000,25.18,25.21,24.64,24.71,41190,0
+SPD.US,D,20230310,000000,24.4907,24.78,24.32,24.41,17381,0
+SPD.US,D,20230313,000000,24.3,24.59,24.23,24.357,998025,0
+SPD.US,D,20230314,000000,24.75,24.75,24.43,24.6555,268901,0
+SPD.US,D,20230315,000000,24.3119,24.53,24.3,24.51,26488,0
+SPD.US,D,20230316,000000,24.3,24.92,24.3,24.87,1289005,0
+SPD.US,D,20230317,000000,24.95,24.95,24.6,24.65,13847,0
+SPD.US,D,20230320,000000,24.83,24.865,24.6613,24.8422,25976,0
+SPD.US,D,20230321,000000,25.1,25.1,24.98,25.1,18412,0
+SPD.US,D,20230322,000000,24.01,25.32,24.01,24.74,51089,0
+SPD.US,D,20230323,000000,24.84,25.12,24.71,24.81,30955,0
+SPD.US,D,20230324,000000,24.76,24.94,24.685,24.93,33517,0
+SPD.US,D,20230327,000000,25.04,25.04,24.87,24.87,32903,0
+SPD.US,D,20230328,000000,24.94,24.94,24.76,24.83,36836,0
+SPD.US,D,20230329,000000,24.98,25.175,24.98,25.11,51508,0
+SPD.US,D,20230330,000000,25.3,25.31,25.18,25.27,13800,0
+SPD.US,D,20230331,000000,25.02,25.61,25.02,25.58,40351,0
+SPD.US,D,20230403,000000,25.55,25.71,25.55,25.71,67928,0
+SPD.US,D,20230404,000000,25.56,25.7388,25.51,25.58,17561,0
+SPD.US,D,20230405,000000,25.52,25.52,25.42,25.49,11505,0
+SPD.US,D,20230406,000000,25.57,25.5909,25.43,25.5704,12623,0
+SPD.US,D,20230410,000000,25.41,25.63,25.41,25.63,21405,0
+SPD.US,D,20230411,000000,25.62,25.6856,25.5727,25.59,234481,0
+SPD.US,D,20230412,000000,25.85,25.85,25.52,25.55,35755,0
+SPD.US,D,20230413,000000,25.53,25.85,25.53,25.82,18141,0
+SPD.US,D,20230414,000000,25.91,25.92,25.63,25.73,37464,0
+SPD.US,D,20230417,000000,25.63,25.84,25.63,25.84,32491,0
+SPD.US,D,20230418,000000,25.84,25.96,25.8,25.87,21588,0
+SPD.US,D,20230419,000000,25.86,25.89,25.76,25.85,38852,0
+SPD.US,D,20230420,000000,25.73,25.8,25.66,25.72,14602,0
+SPD.US,D,20230421,000000,25.665,25.78,25.665,25.78,11872,0
+SPD.US,D,20230424,000000,25.76,25.82,25.68,25.76,992824,0
+SPD.US,D,20230425,000000,25.665,25.665,25.4362,25.45,6345,0
+SPD.US,D,20230426,000000,25.41,25.4847,25.3,25.3227,6065,0
+SPD.US,D,20230427,000000,25.41,25.75,25.41,25.75,4498,0
+SPD.US,D,20230428,000000,25.66,25.98,25.66,25.98,12375,0
+SPD.US,D,20230501,000000,26.01,26.02,25.93,25.9485,22678,0
+SPD.US,D,20230502,000000,25.84,25.84,25.53,25.68,81342,0
+SPD.US,D,20230503,000000,25.7,25.79,25.5108,25.5108,6378,0
+SPD.US,D,20230504,000000,25.36,25.44,25.33,25.3498,15711,0
+SPD.US,D,20230505,000000,25.64,25.8,25.64,25.72,4607,0
+SPD.US,D,20230508,000000,25.51,25.79,25.51,25.7641,11713,0
+SPD.US,D,20230509,000000,25.66,25.7082,25.64,25.64,11087,0
+SPD.US,D,20230510,000000,25.74,25.79,25.56,25.74,16042,0
+SPD.US,D,20230511,000000,25.6378,25.75,25.62,25.75,2954,0
+SPD.US,D,20230512,000000,25.74,25.765,25.52,25.64,42169,0
+SPD.US,D,20230515,000000,25.67,25.721,25.67,25.721,9749,0
+SPD.US,D,20230516,000000,25.58,25.69,25.58,25.5991,7026,0
+SPD.US,D,20230517,000000,25.61,25.91,25.61,25.86,10322,0
+SPD.US,D,20230518,000000,25.94,26.1214,25.88,26.1214,15646,0
+SPD.US,D,20230519,000000,26.09,26.19,26.02,26.12,5409,0
+SPD.US,D,20230522,000000,26.14,26.14,26.05,26.0683,8198,0
+SPD.US,D,20230523,000000,25.99,26,25.8,25.8266,8679,0
+SPD.US,D,20230524,000000,25.66,25.73,25.6,25.6482,10149,0
+SPD.US,D,20230525,000000,25.79,25.9,25.7442,25.8501,8302,0
+SPD.US,D,20230526,000000,25.92,26.19,25.92,26.1583,10032,0
+SPD.US,D,20230530,000000,26.26,26.26,26.07,26.12,27907,0
+SPD.US,D,20230531,000000,25.98,26.05,25.91,25.96,15005,0
+SPD.US,D,20230601,000000,25.9,26.31,25.9,26.19,14757,0
+SPD.US,D,20230602,000000,26.26,26.62,26.26,26.5977,51154,0
+SPD.US,D,20230605,000000,26.52,26.68,26.5,26.5,12121,0
+SPD.US,D,20230606,000000,26.505,26.615,26.4969,26.585,7991,0
+SPD.US,D,20230607,000000,26.6035,26.6035,26.4993,26.4993,9506,0
+SPD.US,D,20230608,000000,26.45,26.6694,26.45,26.6694,5205,0
+SPD.US,D,20230609,000000,26.77,26.8516,26.6488,26.7039,13677,0
+SPD.US,D,20230612,000000,26.76,26.95,26.75,26.9372,16903,0
+SPD.US,D,20230613,000000,27.09,27.15,27.02,27.0997,17465,0
+SPD.US,D,20230614,000000,27.2,27.2379,27.08,27.1143,12662,0
+SPD.US,D,20230615,000000,26.9,27.5,26.9,27.45,6072,0
+SPD.US,D,20230616,000000,27.65,27.65,27.3593,27.3593,11028,0
+SPD.US,D,20230620,000000,27.229,27.26,27.13,27.22,24158,0
+SPD.US,D,20230621,000000,27.13,27.18,27.09,27.0963,10144,0
+SPD.US,D,20230622,000000,27,27.18,27,27.1701,12728,0
+SPD.US,D,20230623,000000,27,27.08,26.967,27.0001,4538,0
+SPD.US,D,20230626,000000,27,27.06,26.88,26.8807,20993,0
+SPD.US,D,20230627,000000,26.7417,26.97,26.72,26.94,4924,0
+SPD.US,D,20230628,000000,26.83,26.98,26.83,26.8838,9854,0
+SPD.US,D,20230629,000000,25.54,27.06,25.54,27.0387,217052,0
+SPD.US,D,20230630,000000,27.01,27.41,27.01,27.31,144593,0
+SPD.US,D,20230703,000000,27.32,27.4,27.32,27.3813,20960,0
+SPD.US,D,20230705,000000,27.38,27.39,27.31,27.31,102727,0
+SPD.US,D,20230706,000000,27.26,27.26,27.04,27.1515,7950,0
+SPD.US,D,20230707,000000,27.13,27.2799,27.0784,27.0784,11290,0
+SPD.US,D,20230710,000000,27.13,27.13,27.01,27.1009,7541,0
+SPD.US,D,20230711,000000,27.08,27.33,27.08,27.24,38162,0
+SPD.US,D,20230712,000000,27.49,27.5717,27.42,27.5,25486,0
+SPD.US,D,20230713,000000,27.59,27.76,27.59,27.7162,21388,0
+SPD.US,D,20230714,000000,27.72,27.83,27.66,27.66,14524,0
+SPD.US,D,20230717,000000,27.91,27.91,27.715,27.7901,11646,0
+SPD.US,D,20230718,000000,27.69,28,27.69,27.98,76895,0
+SPD.US,D,20230719,000000,28,28.1,28,28.03,31491,0
+SPD.US,D,20230720,000000,27.61,27.995,27.61,27.8625,71930,0
+SPD.US,D,20230721,000000,27.945,27.945,27.85,27.8975,79442,0
+SPD.US,D,20230724,000000,27.94,27.99,27.92,27.94,21591,0
+SPD.US,D,20230725,000000,28,28.1,27.9601,28.07,283461,0
+SPD.US,D,20230726,000000,27.98,28.05,27.94,28.05,85028,0
+SPD.US,D,20230727,000000,28.12,28.25,27.8616,27.8618,13780,0
+SPD.US,D,20230728,000000,28.05,28.1582,28.05,28.1079,3360,0
+SPD.US,D,20230731,000000,28.09,28.15,28.08,28.1031,22073,0
+SPD.US,D,20230801,000000,28,28.1,28,28.0832,18455,0
+SPD.US,D,20230802,000000,27.85,27.85,27.7101,27.74,16330,0
+SPD.US,D,20230803,000000,27.665,27.77,27.624,27.6853,7212,0
+SPD.US,D,20230804,000000,27.72,27.86,27.5009,27.56,42793,0
+SPD.US,D,20230807,000000,27.54,27.74,27.54,27.7363,13100,0
+SPD.US,D,20230808,000000,27.53,27.66,27.48,27.6455,8689,0
+SPD.US,D,20230809,000000,27.4542,27.62,27.4542,27.4654,11484,0
+SPD.US,D,20230810,000000,27.8,27.8,27.45,27.456,312246,0
+SPD.US,D,20230811,000000,27.36,27.5,27.36,27.416,9170,0
+SPD.US,D,20230814,000000,27.39,27.5516,27.39,27.5308,13745,0
+SPD.US,D,20230815,000000,28.21,28.21,27.2854,27.2877,13912,0
+SPD.US,D,20230816,000000,27.36,27.37,27.1137,27.1137,10104,0
+SPD.US,D,20230817,000000,27.16,27.17,26.9058,26.953,6360,0
+SPD.US,D,20230818,000000,26.85,26.95,26.79,26.9005,5896,0
+SPD.US,D,20230821,000000,26.85,27.04,26.85,27.0303,6426,0
+SPD.US,D,20230822,000000,26.98,27.1,26.91,26.91,14305,0
+SPD.US,D,20230823,000000,27.065,27.25,27.065,27.1921,12912,0
+SPD.US,D,20230824,000000,27.1,27.1,26.91,26.9201,4485,0
+SPD.US,D,20230825,000000,27.03,27.1106,26.83,27.0488,9036,0
+SPD.US,D,20230828,000000,27.18,27.185,27.0995,27.185,6262,0
+SPD.US,D,20230829,000000,27.2478,27.59,27.2478,27.5456,8687,0
+SPD.US,D,20230830,000000,27.5,27.695,27.5,27.6586,230425,0
+SPD.US,D,20230831,000000,27.725,27.745,27.6,27.603,107926,0
+SPD.US,D,20230901,000000,27.87,27.87,27.6,27.64,18145,0
+SPD.US,D,20230905,000000,27.5726,27.6,27.5534,27.5534,6312,0
+SPD.US,D,20230906,000000,27.35,27.35,27.22,27.3488,28240,0
+SPD.US,D,20230907,000000,27.23,27.3,27.22,27.26,5334,0
+SPD.US,D,20230908,000000,27.19,27.37,27.19,27.2841,13681,0
+SPD.US,D,20230911,000000,27.51,27.51,27.38,27.4582,22629,0
+SPD.US,D,20230912,000000,27.44,27.455,27.2918,27.3271,17270,0
+SPD.US,D,20230913,000000,27.3609,27.42,27.28,27.3512,10041,0
+SPD.US,D,20230914,000000,27.44,27.62,27.44,27.5895,19815,0
+SPD.US,D,20230915,000000,27.4,27.44,27.255,27.2586,10798,0
+SPD.US,D,20230918,000000,27.2,27.334,27.2,27.2585,18388,0
+SPD.US,D,20230919,000000,27.14,27.2376,27.0935,27.23,5697,0
+SPD.US,D,20230920,000000,27.2534,27.28,27,27.0105,6690,0
+SPD.US,D,20230921,000000,26.79,26.8,26.6239,26.6239,39733,0
+SPD.US,D,20230922,000000,26.65,26.7195,26.56,26.5628,7389,0
+SPD.US,D,20230925,000000,26.45,26.6286,26.45,26.6286,4883,0
+SPD.US,D,20230926,000000,26.42,26.44,26.3101,26.33,10610,0
+SPD.US,D,20230927,000000,26.255,26.28,26.0878,26.2193,30796,0
+SPD.US,D,20230928,000000,26.21,26.39,26.21,26.32,87513,0
+SPD.US,D,20230929,000000,26.42,26.44,26.22,26.22,7107,0
+SPD.US,D,20231002,000000,26.22,26.3,26.1501,26.2416,270897,0
+SPD.US,D,20231003,000000,26.15,26.15,25.94,26.05,18423,0
+SPD.US,D,20231004,000000,25.97,26.12,25.97,26.11,28419,0
+SPD.US,D,20231005,000000,26.07,26.145,25.98,26.0999,10712,0
+SPD.US,D,20231006,000000,26,26.405,25.97,26.31,17189,0
+SPD.US,D,20231009,000000,26.31,26.52,26.26,26.52,10300,0
+SPD.US,D,20231010,000000,26.53,26.7363,26.53,26.62,14567,0
+SPD.US,D,20231011,000000,26.65,26.7014,26.55,26.7014,9314,0
+SPD.US,D,20231012,000000,26.65,26.72,26.5111,26.5517,7505,0
+SPD.US,D,20231013,000000,26.69,26.69,26.44,26.4455,23186,0
+SPD.US,D,20231016,000000,26.48,26.7096,26.48,26.7,7777,0
+SPD.US,D,20231017,000000,26.45,26.78,26.45,26.6501,11267,0
+SPD.US,D,20231018,000000,26.6199,26.6199,26.34,26.3625,142893,0
+SPD.US,D,20231019,000000,26.25,26.45,26.15,26.15,27175,0
+SPD.US,D,20231020,000000,26.07,26.0885,25.915,25.9231,12783,0
+SPD.US,D,20231023,000000,25.79,25.995,25.79,25.8886,17549,0
+SPD.US,D,20231024,000000,25.98,26.03,25.9302,26.0045,19293,0
+SPD.US,D,20231025,000000,25.87,25.87,25.67,25.67,4537,0
+SPD.US,D,20231026,000000,25.66,25.66,25.46,25.4914,10358,0
+SPD.US,D,20231027,000000,25.49,25.49,25.37,25.3735,2629,0
+SPD.US,D,20231030,000000,25.51,25.5703,25.5,25.5698,1664,0
+SPD.US,D,20231031,000000,25.5545,25.66,25.5545,25.6548,10325,0
+SPD.US,D,20231101,000000,25.64,25.8799,25.5,25.8575,102384,0
+SPD.US,D,20231102,000000,26.1118,26.27,25.96,26.265,158165,0
+SPD.US,D,20231103,000000,26.31,26.57,26.31,26.45,129762,0
+SPD.US,D,20231106,000000,26.53,26.53,26.49,26.5186,4074,0
+SPD.US,D,20231107,000000,26.44,26.635,26.44,26.5995,24006,0
+SPD.US,D,20231108,000000,26.54,26.62,26.54,26.57,55333,0
+SPD.US,D,20231109,000000,26.64,26.6699,26.39,26.4164,9463,0
+SPD.US,D,20231110,000000,26.5999,26.8226,26.57,26.8226,9430,0
+SPD.US,D,20231113,000000,26.74,26.8399,26.68,26.74,16305,0
+SPD.US,D,20231114,000000,27.185,27.3675,27.185,27.2849,22270,0
+SPD.US,D,20231115,000000,27.3942,27.42,27.33,27.3426,22758,0
+SPD.US,D,20231116,000000,27.29,27.3718,27.29,27.3718,6565,0
+SPD.US,D,20231117,000000,27.42,27.42,27.37,27.4144,3055,0
+SPD.US,D,20231120,000000,27.5,27.645,27.4999,27.6054,2056,0
+SPD.US,D,20231121,000000,27.6,27.62,27.46,27.5416,19030,0
+SPD.US,D,20231122,000000,27.63,27.69,27.5993,27.6528,63677,0
+SPD.US,D,20231124,000000,27.63,27.65,27.62,27.65,1047,0
+SPD.US,D,20231127,000000,27.6,27.65,27.57,27.6046,5851,0
+SPD.US,D,20231128,000000,27.5,27.69,27.5,27.58,8659,0
+SPD.US,D,20231129,000000,27.7,27.77,27.57,27.58,15666,0
+SPD.US,D,20231130,000000,27.72,27.75,27.54,27.75,12671,0
+SPD.US,D,20231201,000000,27.7,27.88,27.69,27.8623,75053,0
+SPD.US,D,20231204,000000,27.6966,27.71,27.57,27.7,668485,0
+SPD.US,D,20231205,000000,27.645,27.748,27.645,27.68,10258,0
+SPD.US,D,20231206,000000,27.78,27.79,27.58,27.5855,30862,0
+SPD.US,D,20231207,000000,27.7,27.8692,27.6903,27.808,22254,0
+SPD.US,D,20231208,000000,27.8399,28.01,27.78,27.9179,76968,0
+SPD.US,D,20231211,000000,27.88,28.07,27.88,28.07,32929,0
+SPD.US,D,20231212,000000,28.06,28.1369,27.96,28.1369,20100,0
+SPD.US,D,20231213,000000,28.15,28.5881,28.15,28.5341,15409,0
+SPD.US,D,20231214,000000,28.735,28.735,28.49,28.6089,12414,0
+SPD.US,D,20231215,000000,28.54,28.625,28.54,28.55,7138,0
+SPD.US,D,20231218,000000,28.74,28.78,28.72,28.7578,8418,0
+SPD.US,D,20231219,000000,28.8689,28.915,28.82,28.9087,338919,0
+SPD.US,D,20231220,000000,28.92,28.95,28.5486,28.5486,29751,0
+SPD.US,D,20231221,000000,28.7,28.77,28.61,28.77,11535,0
+SPD.US,D,20231222,000000,28.9085,28.95,28.73,28.825,17251,0
+SPD.US,D,20231226,000000,28.79,28.805,28.725,28.775,7301,0
+SPD.US,D,20231227,000000,28.68,28.785,28.68,28.7812,9403,0
+SPD.US,D,20231228,000000,28.8639,28.89,28.82,28.8201,23380,0
+SPD.US,D,20231229,000000,28.82,28.8988,28.6405,28.7364,4784,0
+SPD.US,D,20240102,000000,28.51,28.63,28.48,28.63,179767,0
+SPD.US,D,20240103,000000,28.43,28.4999,28.385,28.3854,14840,0
+SPD.US,D,20240104,000000,28.41,28.47,28.3013,28.3013,13327,0
+SPD.US,D,20240105,000000,28.35,28.4463,28.24,28.3073,7064,0
+SPD.US,D,20240108,000000,28.3,28.685,28.3,28.65,20488,0
+SPD.US,D,20240109,000000,28.52,28.71,28.52,28.65,37844,0
+SPD.US,D,20240110,000000,28.72,28.82,28.66,28.8168,12935,0
+SPD.US,D,20240111,000000,28.93,28.93,28.5803,28.85,23307,0
+SPD.US,D,20240112,000000,28.865,28.892,28.75,28.821,16661,0
+SPD.US,D,20240116,000000,28.79,28.7902,28.65,28.78,14759,0
+SPD.US,D,20240117,000000,28.51,28.56,28.42,28.5598,24607,0
+SPD.US,D,20240118,000000,28.66,28.8,28.6,28.76,8482,0
+SPD.US,D,20240119,000000,28.85,29.136,28.845,29.11,10677,0
+SPD.US,D,20240122,000000,29.18,29.225,29.16,29.16,4431,0
+SPD.US,D,20240123,000000,29.27,29.31,29.17,29.31,24322,0
+SPD.US,D,20240124,000000,29.41,29.47,29.28,29.29,58636,0
+SPD.US,D,20240125,000000,29.4,29.5,29.33,29.5,6073,0
+SPD.US,D,20240126,000000,29.38,29.4997,29.37,29.43,51183,0
+SPD.US,D,20240129,000000,29.4,29.65,29.4,29.65,14654,0
+SPD.US,D,20240130,000000,29.65,29.65,29.57,29.63,17840,0
+SPD.US,D,20240131,000000,29.43,29.4443,29.18,29.18,65435,0
+SPD.US,D,20240201,000000,29.3096,29.52,29.2331,29.52,22538,0
+SPD.US,D,20240202,000000,29.5845,29.8798,29.5845,29.8215,10986,0
+SPD.US,D,20240205,000000,29.8,29.8,29.63,29.7384,30914,0
+SPD.US,D,20240206,000000,29.75,29.7731,29.66,29.7647,18240,0
+SPD.US,D,20240207,000000,30,30.07,29.97,30.06,74647,0
+SPD.US,D,20240208,000000,30.03,30.09,29.98,30.09,18283,0
+SPD.US,D,20240209,000000,30.03,30.24,30.03,30.24,93298,0
+SPD.US,D,20240212,000000,30.24,30.3193,30.1601,30.1783,193763,0
+SPD.US,D,20240213,000000,29.845,29.8601,29.6285,29.78,15870,0
+SPD.US,D,20240214,000000,29.93,30.0415,29.87,30.0415,12845,0
+SPD.US,D,20240215,000000,30.15,30.28,30.12,30.28,47906,0
+SPD.US,D,20240216,000000,30.21,30.29,30.1004,30.1008,17446,0
+SPD.US,D,20240220,000000,29.935,29.97,29.86,29.97,7486,0
+SPD.US,D,20240221,000000,29.85,29.9647,29.8301,29.9647,2191,0
+SPD.US,D,20240222,000000,30.41,30.58,30.3295,30.5671,31304,0
+SPD.US,D,20240223,000000,30.62,30.685,30.55,30.592,31773,0
+SPD.US,D,20240226,000000,30.56,30.56,30.4726,30.4726,20238,0
+SPD.US,D,20240227,000000,30.52,30.52,30.38,30.5091,43583,0
+SPD.US,D,20240228,000000,30.44,30.495,30.4,30.4366,9113,0
+SPD.US,D,20240229,000000,30.59,30.6309,30.47,30.6309,8424,0
+SPD.US,D,20240301,000000,30.66,30.85,30.66,30.8318,24911,0
+SPD.US,D,20240304,000000,30.82,30.905,30.79,30.79,17270,0
+SPD.US,D,20240305,000000,30.67,30.68,30.3804,30.4904,10480,0
+SPD.US,D,20240306,000000,30.65,30.8,30.5863,30.69,30428,0
+SPD.US,D,20240307,000000,30.92,30.98,30.89,30.9515,11072,0
+SPD.US,D,20240308,000000,31,31.14,30.72,30.75,9833,0
+SPD.US,D,20240311,000000,30.75,30.78,30.5801,30.78,32157,0
+SPD.US,D,20240312,000000,30.79,31.0712,30.79,31.0712,22107,0
+SPD.US,D,20240313,000000,31,31.0874,30.9899,31.0038,12541,0
+SPD.US,D,20240314,000000,31.02,31.02,30.825,30.96,15813,0
+SPD.US,D,20240315,000000,30.88,31.04,30.66,30.83,138563,0
+SPD.US,D,20240318,000000,30.985,31.054,30.94,30.94,128413,0
+SPD.US,D,20240319,000000,30.9,31.11,30.81,31.09,19678,0
+SPD.US,D,20240320,000000,31.0899,31.35,31.0401,31.35,68638,0
+SPD.US,D,20240321,000000,31.47,31.55,31.45,31.48,48750,0
+SPD.US,D,20240322,000000,31.46,31.47,31.37,31.4,30136,0
+SPD.US,D,20240325,000000,31.1901,31.26,31.1901,31.23,12624,0
+SPD.US,D,20240326,000000,31.23,31.2699,31.1,31.1,7389,0
+SPD.US,D,20240327,000000,31.21,31.4,31.1899,31.39,24045,0
+SPD.US,D,20240328,000000,31.39,31.45,31.09,31.09,12270,0
+SPD.US,D,20240401,000000,31.39,31.45,31.27,31.3,25128,0
+SPD.US,D,20240402,000000,31.0392,31.16,31,31.16,102487,0
+SPD.US,D,20240403,000000,31.1,31.24,31.1,31.12,33364,0
+SPD.US,D,20240404,000000,31.3201,31.37,30.77,30.77,15012,0
+SPD.US,D,20240405,000000,31.06,31.19,31.03,31.08,17754,0
+SPD.US,D,20240408,000000,31.18,31.2,31.05,31.05,5446,0
+SPD.US,D,20240409,000000,31.16,31.16,30.9794,31.1066,2689,0
+SPD.US,D,20240410,000000,30.85,30.9,30.79,30.8775,4006,0
+SPD.US,D,20240411,000000,30.9,31.13,30.82,31.0917,11967,0
+SPD.US,D,20240412,000000,30.9,30.9,30.5601,30.6449,8209,0
+SPD.US,D,20240415,000000,30.85,30.85,30.28,30.339,61337,0
+SPD.US,D,20240416,000000,30.25,30.35,30.2289,30.2616,14734,0
+SPD.US,D,20240417,000000,30.34,30.34,30.01,30.0958,8593,0
+SPD.US,D,20240418,000000,30.07,30.24,29.9964,29.9964,16114,0
+SPD.US,D,20240419,000000,30.01,30.01,29.7,29.7,4266,0
+SPD.US,D,20240422,000000,29.91,30.08,29.8,29.9314,10735,0
+SPD.US,D,20240423,000000,30.12,30.3,30.01,30.2495,16130,0
+SPD.US,D,20240424,000000,30.26,30.33,30.16,30.32,30421,0
+SPD.US,D,20240425,000000,29.91,30.19,29.91,30.19,7999,0
+SPD.US,D,20240426,000000,30.34,30.5195,30.34,30.4399,6410,0
+SPD.US,D,20240429,000000,30.4839,30.55,30.48,30.5013,8564,0
+SPD.US,D,20240430,000000,30.46,30.49,30.09,30.1,64955,0
+SPD.US,D,20240501,000000,29.94,30.18,29.94,30,14194,0
+SPD.US,D,20240502,000000,30.26,30.26,29.93,30.173,15233,0
+SPD.US,D,20240503,000000,30.55,30.6094,30.43,30.5779,6164,0
+SPD.US,D,20240506,000000,30.76,30.8477,30.73,30.8477,16734,0
+SPD.US,D,20240507,000000,30.9496,31.02,30.8929,30.97,23661,0
+SPD.US,D,20240508,000000,30.88,30.96,30.88,30.96,5544,0
+SPD.US,D,20240509,000000,30.92,31.12,30.92,31.12,59386,0
+SPD.US,D,20240510,000000,31.14,31.23,31.08,31.1596,8149,0
+SPD.US,D,20240513,000000,31.17,31.17,31.0901,31.1265,10392,0
+SPD.US,D,20240514,000000,31.15,31.32,31.1201,31.32,16154,0
+SPD.US,D,20240515,000000,31.4,31.71,31.34,31.69,13593,0
+SPD.US,D,20240516,000000,31.67,31.7599,31.61,31.615,17825,0
+SPD.US,D,20240517,000000,31.59,31.6499,31.56,31.6172,9421,0
+SPD.US,D,20240520,000000,31.69,31.77,31.64,31.6422,17174,0
+SPD.US,D,20240521,000000,31.68,31.74,31.62,31.7311,17358,0
+SPD.US,D,20240522,000000,31.74,31.74,31.556,31.6186,10397,0
+SPD.US,D,20240523,000000,31.77,31.77,31.422,31.422,6385,0
+SPD.US,D,20240524,000000,31.5367,31.65,31.5367,31.6121,34303,0
+SPD.US,D,20240528,000000,31.61,31.69,31.44,31.6086,39832,0
+SPD.US,D,20240529,000000,31.475,31.51,31.4222,31.4222,247270,0
+SPD.US,D,20240530,000000,31.3677,31.3677,31.2219,31.2219,59480,0
+SPD.US,D,20240531,000000,31.31,31.4151,31.0799,31.4151,24279,0
+SPD.US,D,20240603,000000,31.5324,31.5324,31.22,31.41,22525,0
+SPD.US,D,20240604,000000,31.4,31.57,31.365,31.57,18666,0
+SPD.US,D,20240605,000000,31.5813,31.91,31.5813,31.91,6973,0
+SPD.US,D,20240606,000000,31.87,31.94,31.87,31.8713,22428,0
+SPD.US,D,20240607,000000,31.81,31.96,31.81,31.8601,29528,0
+SPD.US,D,20240610,000000,31.8,31.9294,31.8,31.9109,4377,0
+SPD.US,D,20240611,000000,31.82,31.97,31.768,31.96,26932,0
+SPD.US,D,20240612,000000,32.32,32.39,32.22,32.33,5771,0
+SPD.US,D,20240613,000000,32.23,32.3429,32.171,32.3429,8097,0
+SPD.US,D,20240614,000000,32.2299,32.36,32.2299,32.3573,14750,0
+SPD.US,D,20240617,000000,32.35,32.68,32.3054,32.65,46813,0
+SPD.US,D,20240618,000000,32.54,32.71,32.54,32.6854,10973,0
+SPD.US,D,20240620,000000,32.67,32.685,32.57,32.58,6509,0
+SPD.US,D,20240621,000000,32.5319,32.6095,32.48,32.4946,45149,0
+SPD.US,D,20240624,000000,32.8,32.8,32.4,32.4,11793,0
+SPD.US,D,20240625,000000,32.35,32.45,32.34,32.4,11470,0
+SPD.US,D,20240626,000000,32.32,32.48,32.32,32.44,54170,0
+SPD.US,D,20240627,000000,32.5,32.51,32.4355,32.44,4856,0
+SPD.US,D,20240628,000000,32.57,32.74,32.32,32.32,11514,0
+SPD.US,D,20240701,000000,32.41,32.47,32.31,32.4544,18134,0
+SPD.US,D,20240702,000000,32.44,32.64,32.43,32.64,13579,0
+SPD.US,D,20240703,000000,32.58,32.77,32.58,32.74,30379,0
+SPD.US,D,20240705,000000,32.825,32.94,32.795,32.91,35872,0
+SPD.US,D,20240708,000000,33.02,33.0782,32.92,32.93,15331,0
+SPD.US,D,20240709,000000,33.09,33.09,33.02,33.0262,7642,0
+SPD.US,D,20240710,000000,33.07,33.3,33.07,33.3,10562,0
+SPD.US,D,20240711,000000,33.38,33.38,33.05,33.0952,9617,0
+SPD.US,D,20240712,000000,33.07,33.44,33.07,33.19,8739,0
+SPD.US,D,20240715,000000,33.41,33.44,33.35,33.38,2704,0
+SPD.US,D,20240716,000000,33.48,33.51,33.4,33.49,11774,0
+SPD.US,D,20240717,000000,33.13,33.19,33.1201,33.13,66772,0
+SPD.US,D,20240718,000000,33.14,33.2399,32.75,32.8571,9392,0
+SPD.US,D,20240719,000000,32.75,32.75,32.6,32.6,2072,0
+SPD.US,D,20240722,000000,32.88,32.98,32.8279,32.9549,7761,0
+SPD.US,D,20240723,000000,32.97,33.035,32.9,32.92,219022,0
+SPD.US,D,20240724,000000,32.17,32.6099,32.17,32.21,14406,0
+SPD.US,D,20240725,000000,31.51,32.425,31.51,32.06,4249,0
+SPD.US,D,20240726,000000,32.24,32.415,32.24,32.34,6811,0
+SPD.US,D,20240729,000000,32.4,32.4984,32.29,32.44,5855,0
+SPD.US,D,20240730,000000,32.41,32.45,32.11,32.2837,9575,0
+SPD.US,D,20240731,000000,32.55,32.82,32.55,32.68,15401,0
+SPD.US,D,20240801,000000,32.75,32.91,32.19,32.35,7553,0
+SPD.US,D,20240802,000000,31.86,32.06,31.86,31.92,18306,0
+SPD.US,D,20240805,000000,30.88,32.48,30.88,32.17,891074,0
+SPD.US,D,20240806,000000,32.53,32.53,31.29,31.53,13707,0
+SPD.US,D,20240807,000000,31.36,31.46,31.135,31.14,25553,0
+SPD.US,D,20240808,000000,31.3099,31.5299,31.2708,31.4364,6168,0
+SPD.US,D,20240809,000000,31.45,31.49,31.3503,31.48,24728,0
+SPD.US,D,20240812,000000,31.41,31.51,31.3,31.38,22005,0
+SPD.US,D,20240813,000000,31.5,31.82,31.5,31.79,73481,0
+SPD.US,D,20240814,000000,31.6889,31.924,31.6889,31.9,4403,0
+SPD.US,D,20240815,000000,32.18,32.39,32.18,32.38,25429,0
+SPD.US,D,20240816,000000,32.2801,32.45,32.2801,32.45,12007,0
+SPD.US,D,20240819,000000,32.48,32.72,32.48,32.72,16062,0
+SPD.US,D,20240820,000000,32.7101,32.73,32.605,32.68,12060,0
+SPD.US,D,20240821,000000,32.82,32.82,32.7499,32.82,3197,0
+SPD.US,D,20240822,000000,32.84,32.895,32.52,32.58,4378,0
+SPD.US,D,20240823,000000,32.79,32.8449,32.7199,32.8449,10447,0
+SPD.US,D,20240826,000000,33,33,32.6902,32.82,46373,0
+SPD.US,D,20240827,000000,32.83,32.84,32.73,32.8,5524,0
+SPD.US,D,20240828,000000,32.66,32.76,32.5,32.6688,6260,0
+SPD.US,D,20240829,000000,32.71,32.87,32.58,32.5981,4715,0
+SPD.US,D,20240830,000000,32.77,32.86,32.62,32.8,16963,0
+SPD.US,D,20240903,000000,32.59,32.59,32.2501,32.29,6000,0
+SPD.US,D,20240904,000000,32.3093,32.4,32.24,32.2884,2997,0
+SPD.US,D,20240905,000000,32.21,32.34,31.94,32.1075,3076,0
+SPD.US,D,20240906,000000,32.14,32.14,31.715,31.7206,9726,0
+SPD.US,D,20240909,000000,31.93,32.0134,31.86,31.9357,4545,0
+SPD.US,D,20240910,000000,32.16,32.16,31.93,32.15,13093,0
+SPD.US,D,20240911,000000,31.965,32.3535,31.965,32.3535,2350,0
+SPD.US,D,20240912,000000,32.37,32.66,32.37,32.66,20140,0
+SPD.US,D,20240913,000000,32.77,32.83,32.7,32.82,9503,0
+SPD.US,D,20240916,000000,32.76,32.7989,32.67,32.7989,4511,0
+SPD.US,D,20240917,000000,32.97,32.97,32.75,32.796,4020,0
+SPD.US,D,20240918,000000,32.7881,32.94,32.7285,32.7285,8938,0
+SPD.US,D,20240919,000000,33.2009,33.29,33.19,33.2223,6251,0
+SPD.US,D,20240920,000000,33.08,33.2,33.0218,33.1591,7278,0
+SPD.US,D,20240923,000000,33.27,33.3,33.1601,33.3,2760,0
+SPD.US,D,20240924,000000,33.3,33.32,33.19,33.2953,7723,0
+SPD.US,D,20240925,000000,33.255,33.28,33.1,33.1562,13163,0
+SPD.US,D,20240926,000000,33.385,33.385,33.25,33.3143,6599,0
+SPD.US,D,20240927,000000,33.89,33.89,33.2756,33.2756,4059,0
+SPD.US,D,20240930,000000,33.205,33.47,33.12,33.47,3771,0
+SPD.US,D,20241001,000000,33.15,33.262,33.0251,33.18,38620,0
+SPD.US,D,20241002,000000,33.1,33.19,33,33.1187,6119,0
+SPD.US,D,20241003,000000,33.08,33.17,33.01,33.14,15558,0
+SPD.US,D,20241004,000000,33.19,33.4,33.15,33.39,28969,0
+SPD.US,D,20241007,000000,33.2444,33.28,33.06,33.0714,36092,0
+SPD.US,D,20241008,000000,33.16,33.39,33.16,33.3524,23490,0
+SPD.US,D,20241009,000000,33.4,33.559,33.4,33.559,20515,0
+SPD.US,D,20241010,000000,33.51,33.565,33.41,33.4979,20839,0
+SPD.US,D,20241011,000000,33.64,33.74,33.619,33.7214,7072,0
+SPD.US,D,20241014,000000,33.77,33.987,33.77,33.9311,3403,0
+SPD.US,D,20241015,000000,33.87,33.8799,33.63,33.645,9745,0
+SPD.US,D,20241016,000000,33.66,33.83,33.64,33.8059,9919,0
+SPD.US,D,20241017,000000,33.83,33.93,33.75,33.81,7027,0
+SPD.US,D,20241018,000000,33.8607,33.95,33.85,33.9117,8247,0
+SPD.US,D,20241021,000000,33.97,33.97,33.765,33.8262,5280,0
+SPD.US,D,20241022,000000,33.75,33.89,33.7,33.857,3762,0
+SPD.US,D,20241023,000000,33.9,33.9,33.5001,33.63,3603,0
+SPD.US,D,20241024,000000,33.6,33.68,33.46,33.6208,6197,0
+SPD.US,D,20241025,000000,33.91,33.91,33.6077,33.6077,1974,0
+SPD.US,D,20241028,000000,33.27,33.7999,33.27,33.6999,9800,0
+SPD.US,D,20241029,000000,33.7278,33.8243,33.7278,33.7465,3200,0
+SPD.US,D,20241030,000000,33.76,33.83,33.63,33.6479,5834,0
+SPD.US,D,20241031,000000,33.2,33.2591,33.1048,33.1048,3648,0
+SPD.US,D,20241101,000000,33.11,33.3527,33.11,33.2279,13903,0
+SPD.US,D,20241104,000000,33.34,33.34,33.025,33.19,27178,0
+SPD.US,D,20241105,000000,33.4206,33.44,33.38,33.4352,3902,0
+SPD.US,D,20241106,000000,33.91,34.29,33.91,34.29,13124,0
+SPD.US,D,20241107,000000,34.4205,34.56,34.4,34.5333,8566,0
+SPD.US,D,20241108,000000,34.59,34.74,34.5674,34.6443,8450,0
+SPD.US,D,20241111,000000,34.7099,34.7099,34.55,34.6916,3481,0
+SPD.US,D,20241112,000000,34.6,34.7,34.503,34.5152,6411,0
+SPD.US,D,20241113,000000,34.49,34.67,34.49,34.62,6100,0
+SPD.US,D,20241114,000000,34.534,34.534,34.2959,34.2959,3334,0
+SPD.US,D,20241115,000000,33.933,33.933,33.68,33.8222,30302,0
+SPD.US,D,20241118,000000,33.825,34.0675,33.82,33.9766,4799,0
+SPD.US,D,20241119,000000,33.7909,34.182,33.7909,34.1239,20208,0
+SPD.US,D,20241120,000000,34.025,34.19,33.915,34.17,16532,0
+SPD.US,D,20241121,000000,34.0088,34.43,34.0088,34.3,3252,0
+SPD.US,D,20241122,000000,34.41,34.53,34.36,34.53,853888,0
+SPD.US,D,20241125,000000,34.68,34.68,34.48,34.5419,6275,0
+SPD.US,D,20241126,000000,34.58,34.75,34.58,34.7422,17403,0
+SPD.US,D,20241127,000000,34.715,34.74,34.54,34.6156,37693,0
+SPD.US,D,20241129,000000,34.86,34.92,34.8519,34.8519,2147,0
+SPD.US,D,20241202,000000,34.86,34.95,34.84,34.9469,8085,0
+SPD.US,D,20241203,000000,34.81,34.97,34.81,34.9335,10852,0
+SPD.US,D,20241204,000000,35.05,35.19,35.05,35.1785,6557,0
+SPD.US,D,20241205,000000,35.135,35.18,35.0417,35.0417,6803,0
+SPD.US,D,20241206,000000,35.1,35.24458,35.1,35.1815,4997,0
+SPD.US,D,20241209,000000,35.17,35.17,34.95,34.9522,22804,0
+SPD.US,D,20241210,000000,34.99,35.07,34.8654,34.8654,12927,0
+SPD.US,D,20241211,000000,35.09,35.23,35.09,35.21,24228,0
+SPD.US,D,20241212,000000,35.1,35.15,35.0053,35.0053,7924,0
+SPD.US,D,20241213,000000,35.12,35.12,34.9021,34.9821,7975,0
+SPD.US,D,20241216,000000,35.15,35.23,35.08,35.1292,18213,0
+SPD.US,D,20241217,000000,34.9642,35.0357,34.8817,35.0172,8654,0
+SPD.US,D,20241218,000000,35.03,35.1,33.69,33.69,10877,0
+SPD.US,D,20241219,000000,33.82,33.89,33.51,33.51,32208,0
+SPD.US,D,20241220,000000,33.3979,34.32,33.3979,33.97,6018,0
+SPD.US,D,20241223,000000,33.685,34.1,33.685,34.1,96297,0
+SPD.US,D,20241224,000000,34.37,34.5271,34.3564,34.5271,4636,0
+SPD.US,D,20241226,000000,34.54,34.6474,34.51,34.59,4121,0
+SPD.US,D,20241227,000000,33.99,34.13,33.8496,34.0364,20432,0
+SPD.US,D,20241230,000000,33.42,33.82,33.34,33.68,11621,0
+SPD.US,D,20241231,000000,33.76,33.81,33.34,33.3719,23989,0
+SPD.US,D,20250102,000000,33.73,33.78,33.13,33.48,55840,0
+SPD.US,D,20250103,000000,33.6,33.88,33.51,33.88,12892,0
+SPD.US,D,20250106,000000,34.3,34.42,34.0145,34.05,18784,0
+SPD.US,D,20250107,000000,33.8,34.11,33.55,33.6235,5771,0
+SPD.US,D,20250108,000000,33.5859,33.7008,33.54,33.6,29003,0
+SPD.US,D,20250110,000000,33.24,33.52,32.9926,33.05,20810,0
+SPD.US,D,20250113,000000,32.8,33.09,32.76,33.06,68524,0
+SPD.US,D,20250114,000000,33.26,33.28,33,33.1661,16077,0
+SPD.US,D,20250115,000000,33.8605,33.88,33.82,33.8729,14121,0
+SPD.US,D,20250116,000000,33.82,33.9545,33.74,33.7782,8480,0
+SPD.US,D,20250117,000000,34.11,34.38,34.1,34.1454,65005,0
+SPD.US,D,20250121,000000,34.39,34.56,34.24,34.5194,95921,0
+SPD.US,D,20250122,000000,34.85,35.068,34.78,34.8768,18820,0
+SPD.US,D,20250123,000000,34.96,35.09,34.82,35.09,30802,0
+SPD.US,D,20250124,000000,35.3,35.3,34.6939,34.8714,10960,0
+SPD.US,D,20250127,000000,34.29,34.32,33.86,34.27,16091,0
+SPD.US,D,20250128,000000,34.26,34.686,34.26,34.6271,26049,0
+SPD.US,D,20250129,000000,34.57,34.57,34.33,34.4417,7584,0
+SPD.US,D,20250130,000000,34.5,34.695,34.46,34.68,12255,0
+SPD.US,D,20250131,000000,34.72,34.91,34.4127,34.4194,9358,0
+SPD.US,D,20250203,000000,33.72,34.3097,33.68,34.1464,40527,0
+SPD.US,D,20250204,000000,34.2799,34.33,34.1101,34.27,5830,0
+SPD.US,D,20250205,000000,34.15,34.45,34.1,34.45,9470,0
+SPD.US,D,20250206,000000,34.37,34.44,33.21,34.34,35961,0
+SPD.US,D,20250207,000000,34.57,34.64,34.06,34.06,7065,0
+SPD.US,D,20250210,000000,34.3,34.42,34.3,34.4,131272,0
+SPD.US,D,20250211,000000,34.27,34.4799,34.27,34.3945,5938,0
+SPD.US,D,20250212,000000,34.16,34.33,34.16,34.2719,10355,0
+SPD.US,D,20250213,000000,34.34,34.6622,34.34,34.6622,4978,0
+SPD.US,D,20250214,000000,34.69,34.72,34.63,34.6795,18174,0
+SPD.US,D,20250218,000000,34.65,34.7047,34.6244,34.7047,6040,0
+SPD.US,D,20250219,000000,34.6585,34.87,34.6512,34.8296,12336,0
+SPD.US,D,20250220,000000,34.7654,34.7654,34.4701,34.6857,8982,0
+SPD.US,D,20250221,000000,34.59,34.64,33.94,33.9491,13497,0
+SPD.US,D,20250224,000000,33.97,34.07,33.71,33.73,143557,0
+SPD.US,D,20250225,000000,33.515,33.57,33.039,33.2978,275915,0
+SPD.US,D,20250226,000000,33.35,33.739,33.17,33.3802,10322,0
+SPD.US,D,20250227,000000,33.3678,33.39,32.7115,32.7115,7921,0
+SPD.US,D,20250228,000000,32.8768,33.2158,32.7,33.2158,300130,0
+SPD.US,D,20250303,000000,33.41,33.41,32.43,32.5482,7053,0
+SPD.US,D,20250304,000000,32.17,32.67,31.9306,32.2488,497053,0
+SPD.US,D,20250305,000000,32.26,32.7203,32.02,32.64,34789,0
+SPD.US,D,20250306,000000,32.08,32.38,31.9801,32.1047,4851,0
+SPD.US,D,20250307,000000,31.9254,32.265,31.6735,32.265,10791,0
+SPD.US,D,20250310,000000,31.61,31.89,31.19,31.3417,90543,0
+SPD.US,D,20250311,000000,31.2915,31.43,31.1,31.294,25549,0
+SPD.US,D,20250312,000000,31.31,31.5199,31.2488,31.3524,11392,0
+SPD.US,D,20250313,000000,31.2765,31.2765,30.92,30.92,5998,0
+SPD.US,D,20250314,000000,31.11,31.5364,31.11,31.53,10328,0
+SPD.US,D,20250317,000000,31.57,31.795,31.5,31.6921,36668,0
+SPD.US,D,20250318,000000,31.33,31.43,31.22,31.3241,390710,0
+SPD.US,D,20250319,000000,31.4945,31.5836,31.4945,31.5836,3817,0
+SPD.US,D,20250320,000000,31.48,31.7461,31.425,31.4862,10378,0
+SPD.US,D,20250321,000000,31.293,31.4578,31.27,31.4578,4758,0
+SPD.US,D,20250324,000000,31.8912,31.9622,31.85,31.9622,3053,0
+SPD.US,D,20250325,000000,32.04,32.04,31.82,31.82,41516,0
+SPD.US,D,20250326,000000,31.662,31.662,31.3849,31.5261,1266,0
+SPD.US,D,20250327,000000,31.47,31.57,31.43,31.4331,22217,0
+SPD.US,D,20250328,000000,31.32,31.32,30.815,30.8429,7108,0
+SPD.US,D,20250331,000000,30.592,30.9759,30.47,30.9317,1875,0
+SPD.US,D,20250401,000000,30.7,31.08,30.7,31.0507,196066,0
+SPD.US,D,20250402,000000,31.03,31.48,31.03,31.3682,9000,0
+SPD.US,D,20250403,000000,30.245,30.61,30.1065,30.1867,3498,0
+SPD.US,D,20250404,000000,30.26,32.1339,30.26,32.1339,461281,0
+SPD.US,D,20250407,000000,29.73,32.05,29.73,30.72,35074,0
+SPD.US,D,20250408,000000,31.6,32.2154,29.537,29.7008,60584,0
+SPD.US,D,20250409,000000,30.49,34.5,30.49,34.4089,66289,0
+SPD.US,D,20250410,000000,33.698,33.698,32.78,33.2035,29607,0
+SPD.US,D,20250411,000000,33.2,35.99,32.93,33.8538,20103,0
+SPD.US,D,20250414,000000,34.12,34.38,33.8001,33.8386,24319,0
+SPD.US,D,20250415,000000,34.0235,34.0235,33.48,33.6202,13254,0
+SPD.US,D,20250416,000000,33.1201,33.21,32.7,32.9436,12195,0
+SPD.US,D,20250417,000000,32.9,33.02,32.81,32.8527,19664,0
+SPD.US,D,20250421,000000,32.2501,32.56,32.0501,32.254,11315,0
+SPD.US,D,20250422,000000,32.47,33.02,32.47,32.8657,9330,0
+SPD.US,D,20250423,000000,34.28,34.3,33.295,33.295,18019,0
+SPD.US,D,20250424,000000,34.12,34.3684,34.12,34.3684,2540,0
+SPD.US,D,20250425,000000,34.2,34.5389,34.0701,34.4797,54130,0
+SPD.US,D,20250428,000000,34.4301,34.65,34.07,34.4931,3589,0
+SPD.US,D,20250429,000000,34.18,34.76,34.18,34.705,10378,0
+SPD.US,D,20250430,000000,33.992,34.678,33.945,34.678,43125,0
+SPD.US,D,20250501,000000,35.26,35.5008,34.9128,34.9128,565353,0
+SPD.US,D,20250502,000000,35.4,35.7896,35.35,35.5967,7409,0
+SPD.US,D,20250505,000000,35.1781,35.38,35.08,35.1302,110636,0
+SPD.US,D,20250506,000000,34.73,35.0939,34.73,34.8784,15095,0
+SPD.US,D,20250507,000000,34.91,34.97,34.64,34.8623,4031,0
+SPD.US,D,20250508,000000,35.05,35.48,34.9,35.0585,10529,0
+SPD.US,D,20250509,000000,35.14,35.23,34.94,34.9975,3637,0
+SPD.US,D,20250512,000000,36.07,36.49,36.07,36.49,18840,0
+SPD.US,D,20250513,000000,36.46,37.26,36.46,37.0673,31705,0
+SPD.US,D,20250514,000000,36.9754,37.1086,36.82,36.9593,46497,0
+SPD.US,D,20250515,000000,36.83,37.2199,36.7,36.9992,5937,0
+SPD.US,D,20250516,000000,37.01,37.3965,36.89,37.3965,10486,0
+SPD.US,D,20250519,000000,37.07,37.6,36.95,37.437,21185,0
+SPD.US,D,20250520,000000,37.1,37.24,36.92,36.9975,22062,0
+SPD.US,D,20250521,000000,36.63,36.88,36.61,36.73,11823,0
+SPD.US,D,20250522,000000,36.558,36.65,36.4689,36.4689,14383,0
+SPD.US,D,20250523,000000,36.1965,36.304,36.1094,36.1094,14158,0
+SPD.US,D,20250527,000000,36.66,36.98,36.48,36.8218,8147,0
+SPD.US,D,20250528,000000,36.71,36.85,36.5252,36.5252,13787,0
+SPD.US,D,20250529,000000,36.67,37.14,36.58,36.6384,5780,0
+SPD.US,D,20250530,000000,36.4707,36.5589,36.28,36.5589,2711,0
+SPD.US,D,20250602,000000,36.55,36.651,36.3154,36.651,6903,0
+SPD.US,D,20250603,000000,36.755,37.06,36.75,37.03,2367,0
+SPD.US,D,20250604,000000,37.07,37.1189,36.9138,36.9138,14284,0
+SPD.US,D,20250605,000000,37,37,36.54,36.5773,7341,0
+SPD.US,D,20250606,000000,37.0288,37.1595,36.918,37.0072,7843,0
+SPD.US,D,20250609,000000,37.08,37.14,36.91,36.99,10895,0
+SPD.US,D,20250610,000000,37.04,37.26,37.04,37.2333,7068,0
+SPD.US,D,20250611,000000,37.3,37.3,36.89,36.9912,10943,0
+SPD.US,D,20250612,000000,36.83,37.2,36.83,37.1202,8087,0
+SPD.US,D,20250613,000000,36.9106,36.92,36.5699,36.5699,5848,0
+SPD.US,D,20250616,000000,36.71,36.95,36.64,36.7045,16705,0
+SPD.US,D,20250617,000000,36.7,36.7715,36.56,36.5943,5172,0
+SPD.US,D,20250618,000000,36.8328,36.8328,36.36,36.3866,2784,0
+SPD.US,D,20250620,000000,36.39,36.4,36.0801,36.1682,7003,0
+SPD.US,D,20250623,000000,36.17,36.48,36.17,36.4213,8245,0
+SPD.US,D,20250624,000000,36.7,36.9832,36.6185,36.8861,11425,0
+SPD.US,D,20250625,000000,36.93,36.93,36.625,36.6716,3362,0
+SPD.US,D,20250626,000000,36.98,37.315,36.951,37.3083,4207,0
+SPD.US,D,20250627,000000,37.61,37.84,37.22,37.5518,4990,0
+SPD.US,D,20250630,000000,37.7772,38.02,37.69,38.0163,17609,0
+SPD.US,D,20250701,000000,37.74,37.94,37.67,37.67,8402,0
+SPD.US,D,20250702,000000,37.68,38.126,37.68,38.126,5855,0
+SPD.US,D,20250703,000000,38.73,39.13,38.73,38.9431,2899,0
+SPD.US,D,20250707,000000,38.47,38.67,37.77,37.9299,37234,0
+SPD.US,D,20250708,000000,37.79,37.94,37.6365,37.72,17873,0
+SPD.US,D,20250709,000000,38.025,38.025,37.74,38.023,17216,0
+SPD.US,D,20250710,000000,37.99,38.37,37.8819,38.1801,4364,0
+SPD.US,D,20250711,000000,37.9,38.0049,37.7504,37.8101,13104,0
+SPD.US,D,20250714,000000,37.705,37.98,37.6701,37.8749,19635,0
+SPD.US,D,20250715,000000,38.07,38.12,37.5424,37.5424,3256,0
+SPD.US,D,20250716,000000,37.47,37.71,37.36,37.6497,7242,0
+SPD.US,D,20250717,000000,37.86,38.12,37.77,38.07,6374,0
+SPD.US,D,20250718,000000,38.09,38.09,37.73,37.7905,7326,0
+SPD.US,D,20250721,000000,38.21,38.3,37.8222,37.8222,9025,0
+SPD.US,D,20250722,000000,37.82,37.88,37.65,37.8543,7466,0
+SPD.US,D,20250723,000000,37.94,38.2049,37.85,38.2049,4641,0
+SPD.US,D,20250724,000000,38.37,38.435,38.2429,38.2579,3633,0
+SPD.US,D,20250725,000000,38.21,38.4,38.19,38.3022,3928,0
+SPD.US,D,20250728,000000,38.36,38.36,38.1253,38.2299,6498,0
+SPD.US,D,20250729,000000,38.24,38.25,38.0227,38.0379,5242,0
+SPD.US,D,20250730,000000,38.056,38.1985,37.8397,37.8397,5113,0
+SPD.US,D,20250731,000000,38.22,38.35,37.639,37.6425,33676,0
+SPD.US,D,20250801,000000,37.2024,37.42,37.08,37.2036,76950,0
+SPD.US,D,20250804,000000,37.6,37.69,37.31,37.6806,9396,0
+SPD.US,D,20250805,000000,37.82,37.8377,37.4724,37.5641,11304,0
+SPD.US,D,20250806,000000,37.55,37.85,37.5301,37.8134,15956,0
+SPD.US,D,20250807,000000,38.05,38.05,37.6,37.7466,6099,0
+SPD.US,D,20250808,000000,37.9776,38.0618,37.9534,38.0584,1843,0
+SPD.US,D,20250811,000000,38.1,38.13,37.78,37.8015,14987,0
+SPD.US,D,20250812,000000,37.96,38.4151,37.96,38.4151,4406,0
+SPD.US,D,20250813,000000,38.66,38.66,38.47,38.6158,22206,0
+SPD.US,D,20250814,000000,38.54,38.66,38.45,38.6398,4712,0
+SPD.US,D,20250815,000000,38.38,38.47,38.37,38.3973,5725,0
+SPD.US,D,20250818,000000,38.38,38.3888,38.27,38.3416,17858,0
+SPD.US,D,20250819,000000,38.252,38.32,37.9634,38.0296,9124,0
+SPD.US,D,20250820,000000,37.868,38.08,37.72,37.9381,8912,0
+SPD.US,D,20250821,000000,37.77,37.9,37.68,37.75,3999,0
+SPD.US,D,20250822,000000,38.6,38.73,38.485,38.5083,5799,0
+SPD.US,D,20250825,000000,38.38,38.41,38.15,38.15,7082,0
+SPD.US,D,20250826,000000,38.2,38.4,38.1567,38.3959,6480,0
+SPD.US,D,20250827,000000,38.4072,38.5387,38.32,38.5387,7521,0
+SPD.US,D,20250828,000000,38.43,38.639,38.3692,38.612,5233,0
+SPD.US,D,20250829,000000,38.47,38.47,38.18,38.2358,4764,0
+SPD.US,D,20250902,000000,37.95,37.95,37.5901,37.9459,6628,0
+SPD.US,D,20250903,000000,38.15,38.2024,37.94,38.113,3516,0
+SPD.US,D,20250904,000000,38.25,38.5948,38.1964,38.5944,6652,0
+SPD.US,D,20250905,000000,38.79,38.79,38.1963,38.3346,6563,0
+SPD.US,D,20250908,000000,38.51,38.57,38,38.4308,9627,0
+SPD.US,D,20250909,000000,38.4245,38.6004,38.4,38.6004,5883,0
+SPD.US,D,20250910,000000,39,39,38.67,38.7396,6315,0
+SPD.US,D,20250911,000000,39.1406,39.3069,39.1406,39.3069,4232,0
+SPD.US,D,20250912,000000,39.0501,39.68,39.0501,39.1319,7060,0
+SPD.US,D,20250915,000000,39.389,39.389,39.25,39.2518,5971,0
+SPD.US,D,20250916,000000,39.3,39.3,39.16,39.21,10054,0
+SPD.US,D,20250917,000000,39.27,39.27,39.061,39.0909,2579,0
+SPD.US,D,20250918,000000,39.2,39.41,39.2,39.286,2508,0
+SPD.US,D,20250919,000000,39.38,39.5179,39.29,39.5179,5814,0
+SPD.US,D,20250922,000000,39.48,39.775,39.41,39.7689,2435,0
+SPD.US,D,20250923,000000,39.78,39.78,39.4141,39.4375,5262,0
+SPD.US,D,20250924,000000,39.48,39.48,39.14,39.2355,5631,0
+SPD.US,D,20250925,000000,38.79,39.039,38.79,38.86,8291,0
+SPD.US,D,20250926,000000,39.09,39.12,38.9,39.0949,6793,0
+SPD.US,D,20250929,000000,39.3329,39.365,39.15,39.365,5185,0
+SPD.US,D,20250930,000000,39.175,39.96,39.09,39.51,7511,0
+SPD.US,D,20251001,000000,39.28,39.72,39.28,39.715,11051,0
+SPD.US,D,20251002,000000,39.6309,39.735,39.45,39.735,12802,0
+SPD.US,D,20251003,000000,39.8136,39.89,39.54,39.7,6655,0
+SPD.US,D,20251006,000000,39.65,39.82,39.65,39.8,7511,0
+SPD.US,D,20251007,000000,39.76,39.78,39.45,39.5411,8178,0
+SPD.US,D,20251008,000000,39.52,39.82,39.52,39.7996,4965,0
+SPD.US,D,20251009,000000,39.75,39.75,39.4501,39.5951,4574,0
+SPD.US,D,20251010,000000,39.59,39.79,38.62,38.62,10177,0
+SPD.US,D,20251013,000000,39,39.48,38.925,39.2,6102,0
+SPD.US,D,20251014,000000,38.71,39.28,38.71,39.019,10872,0
+SPD.US,D,20251015,000000,39.3469,39.47,39.0399,39.2039,2715,0
+SPD.US,D,20251016,000000,39.44,39.49,38.8,39.0183,8734,0
+SPD.US,D,20251017,000000,39.119,39.23,38.975,39.1836,7618,0
+SPD.US,D,20251020,000000,39.48,39.62,39.47,39.5566,10044,0
+SPD.US,D,20251021,000000,39.515,39.6299,39.45,39.53,6805,0
+SPD.US,D,20251022,000000,39.53,39.61,39.0605,39.2443,6461,0
+SPD.US,D,20251023,000000,39.2715,39.53,39.23,39.4841,9455,0
+SPD.US,D,20251024,000000,39.9091,40.12,39.86,39.91,32965,0
+SPD.US,D,20251027,000000,40.3,40.675,40.3,40.6732,183091,0
+SPD.US,D,20251028,000000,40.7,41.07,40.59,40.838,11518,0
+SPD.US,D,20251029,000000,41.2,41.2,40.545,40.5932,9267,0
+SPD.US,D,20251030,000000,40.52,40.52,40.1468,40.1468,8211,0
+SPD.US,D,20251031,000000,40.33,40.3386,40.0601,40.2577,5687,0
+SPD.US,D,20251103,000000,40.12,40.34,40.11,40.2289,6481,0
+SPD.US,D,20251104,000000,39.9328,40.01,39.706,39.706,9564,0
+SPD.US,D,20251105,000000,39.6714,40.08,39.6714,39.8883,13997,0
+SPD.US,D,20251106,000000,39.784,39.784,39.29,39.3424,19010,0
+SPD.US,D,20251107,000000,39,39.38,38.87,39.3695,10935,0
+SPD.US,D,20251110,000000,39.53,40.1899,39.53,40.17,32191,0
+SPD.US,D,20251111,000000,39.95,40.1663,39.8716,40.1379,3865,0
+SPD.US,D,20251112,000000,40.06,40.2005,40.06,40.1467,5550,0
+SPD.US,D,20251113,000000,39.834,40.03,39.32,39.3972,20655,0
+SPD.US,D,20251114,000000,39.2126,39.549,39.1523,39.3081,4265,0
+SPD.US,D,20251117,000000,39.390784,39.425,38.715,38.8416,7964,0
+SPD.US,D,20251118,000000,38.8,38.84,38.3505,38.5833,10229,0
+SPD.US,D,20251119,000000,38.35,38.99,38.35,38.6842,56644,0
+SPD.US,D,20251120,000000,39.37,39.564,37.9475,37.9617,32495,0
+SPD.US,D,20251121,000000,38.3005,38.8599,38.14,38.5071,111401,0
+SPD.US,D,20251124,000000,38.695,39.1257,38.695,39.0804,29154,0
+SPD.US,D,20251125,000000,39.125,39.418,39.07,39.4054,9658,0
+SPD.US,D,20251126,000000,39.5,40.0097,39.49,39.6914,9824,0
+SPD.US,D,20251128,000000,39.84,39.84,39.7096,39.8206,1991,0
+SPD.US,D,20251201,000000,39.55,39.66,39.41,39.6,6094,0
+SPD.US,D,20251202,000000,39.7157,39.7899,39.466,39.5636,22355,0
+SPD.US,D,20251203,000000,39.48,39.78,39.48,39.6881,8913,0
+SPD.US,D,20251204,000000,39.6895,39.88,39.58,39.64,20701,0
+SPD.US,D,20251205,000000,39.9,40.03,39.7,39.71,32603,0
+SPD.US,D,20251208,000000,39.66,39.86,39.48,39.5304,15328,0
+SPD.US,D,20251209,000000,39.55,39.71,39.5289,39.5289,19897,0
+SPD.US,D,20251210,000000,39.5,39.88,39.5,39.81,7383,0
+SPD.US,D,20251211,000000,39.53,39.8106,39.53,39.7978,6318,0
+SPD.US,D,20251212,000000,39.52,39.55,39.2415,39.35,4356,0
+SPD.US,D,20251215,000000,39.52,39.52,39.19,39.29,30764,0
+SPD.US,D,20251216,000000,39,39.1623,38.89,39.071,3515,0
+SPD.US,D,20251217,000000,39.08,39.1,38.6074,38.6074,4920,0
+SPD.US,D,20251218,000000,39.07,39.22,38.9,38.95,10911,0
+SPD.US,D,20251219,000000,39.23,39.3161,39.18,39.3,11889,0
+SPD.US,D,20251222,000000,39.54,39.6593,39.45,39.59,13034,0
+SPD.US,D,20251223,000000,39.4,39.75,39.4,39.75,29131,0
+SPD.US,D,20251224,000000,39.75,40.03,39.75,40.03,2879,0
+SPD.US,D,20251226,000000,39.9995,39.9995,39.81,39.88,1099,0
+SPD.US,D,20251229,000000,39.66,39.72,39.56,39.65,11417,0
+SPD.US,D,20251230,000000,39.63,39.64,39.54,39.58,6292,0
+SPD.US,D,20251231,000000,39.6,39.62,39.26,39.26,147249,0
+SPD.US,D,20260102,000000,39.4,39.4,39.07,39.24,102090,0
+SPD.US,D,20260105,000000,39.49,39.66,39.49,39.532,8002,0
+SPD.US,D,20260106,000000,39.8022,39.99,39.6401,39.97,13322,0
+SPD.US,D,20260107,000000,39.93,40.1,39.7472,39.7472,4772,0
+SPD.US,D,20260108,000000,39.68,39.68,39.5801,39.63,2682,0
+SPD.US,D,20260109,000000,39.66,39.955,39.66,39.95,5515,0
+SPD.US,D,20260112,000000,39.77,39.98,39.57,39.91,11410,0
+SPD.US,D,20260113,000000,39.805,39.93,39.71,39.81,50017,0
+SPD.US,D,20260114,000000,39.58,39.58,39.42,39.54,3880,0
+SPD.US,D,20260115,000000,39.82,39.9132,39.6432,39.6479,1249,0
+SPD.US,D,20260116,000000,39.73,39.82,39.63,39.68,22990,0
+SPD.US,D,20260120,000000,39.09,40.57,38.62,38.7,17340,0
+SPD.US,D,20260121,000000,38.8939,39.3099,38.75,39.1417,20444,0
+SPD.US,D,20260122,000000,39.378,39.59,39.3451,39.3829,9373,0
+SPD.US,D,20260123,000000,39.3985,39.56,39.28,39.56,2914,0
+SPD.US,D,20260126,000000,39.6199,39.7,39.36,39.5846,4795,0
+SPD.US,D,20260127,000000,39.65,39.84,39.65,39.7762,2796,0
+SPD.US,D,20260128,000000,39.915,39.95,39.66,39.7581,15791,0
+SPD.US,D,20260129,000000,39.8664,39.8664,39.1589,39.605,8138,0
+SPD.US,D,20260130,000000,39.38,39.535,39.21,39.4249,25968,0
+SPD.US,D,20260202,000000,39.54,39.76,39.28,39.69,29641,0
+SPD.US,D,20260203,000000,39.66,39.7,38.99,39.25,6325,0
+SPD.US,D,20260204,000000,39.25,39.27,38.93,39.08,5909,0
+SPD.US,D,20260205,000000,38.98,38.98,38.4,38.53,16624,0
+SPD.US,D,20260206,000000,38.9,39.37,38.7,39.37,28096,0
+SPD.US,D,20260209,000000,39.385,39.6437,39.31,39.51,17684,0
+SPD.US,D,20260210,000000,39.495,39.61,39.29,39.37,11652,0
+SPD.US,D,20260211,000000,39.4,39.63,39.18,39.3268,6924,0
+SPD.US,D,20260212,000000,39.3224,39.4199,38.64,38.64,10072,0
+SPD.US,D,20260213,000000,38.58,38.925,38.56,38.657,2747,0
+SPD.US,D,20260217,000000,38.4901,38.8299,38.4901,38.76,4967,0
+SPD.US,D,20260218,000000,39.0599,39.0599,38.81,38.92,12717,0

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

@@ -0,0 +1,1288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPRE.US,D,20210104,000000,20.1438,20.1438,19.3403,19.3523,26659.623474422,0
+SPRE.US,D,20210105,000000,19.4198,19.4784,19.3463,19.3463,12599.838664512,0
+SPRE.US,D,20210106,000000,19.3503,19.3503,19.2152,19.2837,22866.784074613,0
+SPRE.US,D,20210107,000000,19.3205,19.3701,19.2241,19.2817,11016.048811604,0
+SPRE.US,D,20210108,000000,19.5469,19.7128,19.4644,19.4644,26941.544109396,0
+SPRE.US,D,20210111,000000,19.2639,19.3115,19.1884,19.1884,16683.66043399,0
+SPRE.US,D,20210112,000000,19.1268,19.2142,19.091,19.2113,24484.807147481,0
+SPRE.US,D,20210113,000000,19.244,19.4884,19.1755,19.3006,23212.136852457,0
+SPRE.US,D,20210114,000000,19.3115,19.39,19.3115,19.3503,4034.4856583583,0
+SPRE.US,D,20210115,000000,19.3115,19.5122,19.2639,19.5122,17832.487021509,0
+SPRE.US,D,20210119,000000,19.5569,19.7426,19.4396,19.4962,14442.391385948,0
+SPRE.US,D,20210120,000000,19.5966,20.0267,19.5966,19.9074,20248.949606999,0
+SPRE.US,D,20210121,000000,19.7327,19.9293,19.7327,19.8498,15191.494787449,0
+SPRE.US,D,20210122,000000,19.821,19.9879,19.821,19.9402,6500.2843549691,0
+SPRE.US,D,20210125,000000,19.8111,20.0465,19.8111,19.977,12573.660319835,0
+SPRE.US,D,20210126,000000,20.0663,20.2422,20.0316,20.1141,23543.393598551,0
+SPRE.US,D,20210127,000000,20.0067,20.0067,19.7912,19.7912,10612.298187945,0
+SPRE.US,D,20210128,000000,19.969,20.0941,19.8707,19.8707,18908.819731462,0
+SPRE.US,D,20210129,000000,19.8508,19.8508,19.6463,19.6671,9815.8723941441,0
+SPRE.US,D,20210201,000000,19.6165,20.0971,19.6165,20.0971,10199.485829591,0
+SPRE.US,D,20210202,000000,20.1637,20.3107,20.1339,20.1984,19062.869221288,0
+SPRE.US,D,20210203,000000,20.0555,20.1637,19.978,20.1567,2607.7658735084,0
+SPRE.US,D,20210204,000000,20.2422,20.2818,20.1627,20.1627,16833.682486172,0
+SPRE.US,D,20210205,000000,20.1935,20.262,20.1935,20.2501,11043.234015691,0
+SPRE.US,D,20210208,000000,20.2124,20.3683,20.2124,20.3643,11196.276646105,0
+SPRE.US,D,20210209,000000,20.4279,20.4279,20.2818,20.3306,16539.679538271,0
+SPRE.US,D,20210210,000000,20.5262,20.5262,20.277,20.3345,6415.708164477,0
+SPRE.US,D,20210211,000000,20.2918,20.3474,20.262,20.262,4578.1897400937,0
+SPRE.US,D,20210212,000000,20.1538,20.258,20.1538,20.258,925.30379836069,0
+SPRE.US,D,20210216,000000,20.272,20.272,20.0981,20.0981,1649.2357145972,0
+SPRE.US,D,20210217,000000,20.1538,20.1538,20.0287,20.0882,3563.2754541877,0
+SPRE.US,D,20210218,000000,19.978,20.0941,19.978,20.0375,24288.469562411,0
+SPRE.US,D,20210219,000000,20.2322,20.252,20.12,20.12,15653.643256924,0
+SPRE.US,D,20210222,000000,20.1438,20.1438,20.0445,20.0445,1434.7746601349,0
+SPRE.US,D,20210223,000000,20.0465,20.1637,20.0187,20.0921,8645.9017590025,0
+SPRE.US,D,20210224,000000,20.0465,20.1736,20.0455,20.0921,4108.9932547443,0
+SPRE.US,D,20210225,000000,20.1498,20.2034,19.821,19.8697,10064.566668567,0
+SPRE.US,D,20210226,000000,19.8458,19.8896,19.5092,19.5092,47303.261970385,0
+SPRE.US,D,20210301,000000,20.3107,20.3107,19.5559,19.5559,2810.1446150432,0
+SPRE.US,D,20210302,000000,19.38,19.6463,19.3026,19.4346,32951.487931393,0
+SPRE.US,D,20210303,000000,19.1367,19.2539,19.0672,19.1367,3426.3425743432,0
+SPRE.US,D,20210304,000000,18.9401,19.2689,18.8129,18.8597,20373.800173915,0
+SPRE.US,D,20210305,000000,18.8825,19.2043,18.7345,19.1556,14794.792179665,0
+SPRE.US,D,20210308,000000,19.2738,19.3105,19.1556,19.2142,6836.5753981165,0
+SPRE.US,D,20210309,000000,19.6463,19.6463,19.3602,19.4039,13327.79801839,0
+SPRE.US,D,20210310,000000,19.5867,19.6065,19.5588,19.5588,696.74671214973,0
+SPRE.US,D,20210311,000000,19.8598,19.8598,19.8111,19.8111,4330.5023250809,0
+SPRE.US,D,20210312,000000,19.82,20.0465,19.7992,20.0425,10224.657314857,0
+SPRE.US,D,20210315,000000,20.0267,20.3206,20.0267,20.272,6134.7943889137,0
+SPRE.US,D,20210316,000000,20.408,20.4378,20.3156,20.3564,3294.4439915519,0
+SPRE.US,D,20210317,000000,20.0941,20.2223,20.0653,20.1984,4402.9962026456,0
+SPRE.US,D,20210318,000000,19.9492,20.1319,19.9492,20.0783,2944.0569166558,0
+SPRE.US,D,20210319,000000,20.252,20.252,19.8588,19.8588,3292.4302727306,0
+SPRE.US,D,20210322,000000,20.0267,20.0941,20.0067,20.0713,6815.4313504935,0
+SPRE.US,D,20210323,000000,20.0941,20.3107,20.0941,20.2223,3821.0314633067,0
+SPRE.US,D,20210324,000000,20.0941,20.115,20.0941,20.115,395.69574837405,0
+SPRE.US,D,20210325,000000,20.0455,20.2034,20.0306,20.2004,5611.2274953908,0
+SPRE.US,D,20210326,000000,20.409,20.6226,20.3991,20.6226,5776.3524387326,0
+SPRE.US,D,20210329,000000,20.6056,20.7606,20.6056,20.7526,1457.9324265792,0
+SPRE.US,D,20210330,000000,20.5173,20.6444,20.5173,20.6444,14529.988154672,0
+SPRE.US,D,20210331,000000,20.6444,20.7328,20.5669,20.5898,21394.755616285,0
+SPRE.US,D,20210401,000000,20.693,20.8073,20.692,20.8073,2547.3543088711,0
+SPRE.US,D,20210405,000000,20.9007,21.0268,20.9007,21.0059,3360.8967126529,0
+SPRE.US,D,20210406,000000,21.2055,21.2055,20.9205,21.0367,29896.676479569,0
+SPRE.US,D,20210407,000000,21.0367,21.0367,21.0089,21.0089,322.19501139872,0
+SPRE.US,D,20210408,000000,21.1062,21.1062,21.001,21.001,13870.495240714,0
+SPRE.US,D,20210409,000000,21.0128,21.0536,20.9592,21.0536,4386.8864520757,0
+SPRE.US,D,20210412,000000,21.1857,21.1857,21.0079,21.1182,2186.8986398688,0
+SPRE.US,D,20210413,000000,21.2641,21.3903,21.2641,21.3645,2567.4914970835,0
+SPRE.US,D,20210414,000000,21.3317,21.427,21.2393,21.2393,5743.1260781821,0
+SPRE.US,D,20210415,000000,21.5194,21.6505,21.5194,21.6505,2763.8290821546,0
+SPRE.US,D,20210416,000000,21.6753,21.7538,21.6703,21.7498,5069.5371324767,0
+SPRE.US,D,20210419,000000,21.8034,21.8034,21.5889,21.7657,3038.7017012542,0
+SPRE.US,D,20210420,000000,21.9078,22.0825,21.9078,22.0408,1847.5870184895,0
+SPRE.US,D,20210421,000000,22.0477,22.1371,22.0477,22.0607,10664.654877298,0
+SPRE.US,D,20210422,000000,22.0477,22.0975,21.9276,21.9484,6592.9154207463,0
+SPRE.US,D,20210423,000000,22.0289,22.0875,22.01,22.01,2024.7942747588,0
+SPRE.US,D,20210426,000000,22.2266,22.2266,22.0418,22.0418,20769.49592229,0
+SPRE.US,D,20210427,000000,22.0975,22.1471,22.012,22.012,1640.1739799016,0
+SPRE.US,D,20210428,000000,22.0875,22.0875,21.9206,21.9206,724.93877564712,0
+SPRE.US,D,20210429,000000,21.9574,22.0051,21.9226,22.0031,591.02647403452,0
+SPRE.US,D,20210430,000000,22.0775,22.2266,21.9912,22.1531,7665.2206930576,0
+SPRE.US,D,20210503,000000,22.157,22.157,21.9723,21.9931,5680.7007947236,0
+SPRE.US,D,20210504,000000,22.0577,22.0577,21.7935,21.8392,3137.373923495,0
+SPRE.US,D,20210505,000000,21.7131,21.7131,21.4796,21.572,9343.6553305628,0
+SPRE.US,D,20210506,000000,21.7727,21.7736,21.6366,21.7151,8304.576418802,0
+SPRE.US,D,20210507,000000,21.8828,22.0289,21.8828,21.9981,2048.9589006137,0
+SPRE.US,D,20210510,000000,22.1868,22.294,22.1043,22.1043,5546.7884931111,0
+SPRE.US,D,20210511,000000,22.1173,22.1173,21.6555,21.8302,4633.5670076778,0
+SPRE.US,D,20210512,000000,21.7836,21.7836,21.4518,21.4518,4368.7629826845,0
+SPRE.US,D,20210513,000000,21.4698,21.8124,21.4548,21.6783,2361.0853179062,0
+SPRE.US,D,20210514,000000,21.8432,21.9127,21.6753,21.8184,1962.3689913003,0
+SPRE.US,D,20210517,000000,21.9028,21.9028,21.7558,21.7558,8293.5009652851,0
+SPRE.US,D,20210518,000000,21.9425,21.9425,21.6653,21.8154,23156.759584872,0
+SPRE.US,D,20210519,000000,21.7518,21.8432,21.7518,21.8432,1632.1191046166,0
+SPRE.US,D,20210520,000000,21.9614,22.1073,21.9514,22.0557,4968.8511914146,0
+SPRE.US,D,20210521,000000,22.1868,22.1868,21.9226,22.018,3322.6360550493,0
+SPRE.US,D,20210524,000000,22.305,22.3636,22.2106,22.2106,4643.635601784,0
+SPRE.US,D,20210525,000000,21.9425,22.295,21.9425,22.1799,6254.6106587776,0
+SPRE.US,D,20210526,000000,22.2762,22.4311,22.2762,22.296,5969.6694455719,0
+SPRE.US,D,20210527,000000,22.4609,22.4609,22.1868,22.2305,2541.3131524074,0
+SPRE.US,D,20210528,000000,22.2662,22.4023,22.2662,22.3258,7778.9958064578,0
+SPRE.US,D,20210601,000000,22.6387,22.6387,22.4709,22.5453,3748.537585742,0
+SPRE.US,D,20210602,000000,22.746,22.8801,22.6914,22.8801,2400.3528349204,0
+SPRE.US,D,20210603,000000,22.9039,22.9436,22.7956,22.9357,6421.7493209407,0
+SPRE.US,D,20210604,000000,23.0796,23.0796,22.8741,22.9655,2982.3175742594,0
+SPRE.US,D,20210607,000000,23.0796,23.5226,23.0796,23.188,15701.972508634,0
+SPRE.US,D,20210608,000000,23.0796,23.3905,23.0796,23.2933,21996.857543837,0
+SPRE.US,D,20210609,000000,23.3955,23.4134,23.326,23.3558,20269.086795211,0
+SPRE.US,D,20210610,000000,23.5216,23.5792,23.4432,23.5792,1105.5316328619,0
+SPRE.US,D,20210611,000000,23.4532,23.463,23.3657,23.4402,3483.7335607486,0
+SPRE.US,D,20210614,000000,23.62,23.62,23.4928,23.5346,2784.9731297777,0
+SPRE.US,D,20210615,000000,23.5128,23.5128,23.3221,23.3221,1291.8006238267,0
+SPRE.US,D,20210616,000000,23.0618,23.4332,22.9923,23.1392,17741.869674553,0
+SPRE.US,D,20210617,000000,23.2177,23.2674,23.0708,23.2674,12830.409469544,0
+SPRE.US,D,20210618,000000,23.2674,23.326,23.0558,23.0558,2651.0608281651,0
+SPRE.US,D,20210621,000000,23.179,23.483,23.179,23.3836,10481.406464565,0
+SPRE.US,D,20210622,000000,23.5723,23.5723,23.326,23.326,3856.2715426784,0
+SPRE.US,D,20210623,000000,23.3657,23.3757,23.173,23.173,11265.749945438,0
+SPRE.US,D,20210624,000000,23.3657,23.3657,23.1134,23.1134,3677.0505675879,0
+SPRE.US,D,20210625,000000,23.2475,23.2475,23.179,23.2455,8497.8934256412,0
+SPRE.US,D,20210628,000000,23.4154,23.4154,23.2585,23.2585,1555.5977894094,0
+SPRE.US,D,20210629,000000,23.3767,23.3866,23.2416,23.2416,1754.9559527124,0
+SPRE.US,D,20210630,000000,23.3469,23.3469,23.0708,23.0708,2182.8712022263,0
+SPRE.US,D,20210701,000000,23.0638,23.2773,23.0638,23.0816,2608.772732919,0
+SPRE.US,D,20210702,000000,23.2575,23.3369,23.2327,23.2327,1740.8599209637,0
+SPRE.US,D,20210706,000000,23.4253,23.5118,23.1542,23.5118,2852.4327102893,0
+SPRE.US,D,20210707,000000,23.6418,23.8484,23.617,23.6955,16081.558506439,0
+SPRE.US,D,20210708,000000,23.6915,23.7799,23.6021,23.6507,2419.4831637222,0
+SPRE.US,D,20210709,000000,23.7163,23.9974,23.7015,23.9756,3502.8638895504,0
+SPRE.US,D,20210712,000000,24.1047,24.2427,24.1047,24.2228,9073.8170085164,0
+SPRE.US,D,20210713,000000,24.1533,24.1533,23.8882,23.9278,3497.8295924973,0
+SPRE.US,D,20210714,000000,24.0857,24.2526,23.9666,24.1493,29219.060096221,0
+SPRE.US,D,20210715,000000,24.2129,24.2129,24.0461,24.1861,10036.37460507,0
+SPRE.US,D,20210716,000000,24.2228,24.4195,24.1931,24.1931,7463.8488109334,0
+SPRE.US,D,20210719,000000,24.0947,24.1047,23.7709,23.9278,3282.3616786244,0
+SPRE.US,D,20210720,000000,24.203,24.2636,24.203,24.2636,1780.1274379779,0
+SPRE.US,D,20210721,000000,24.1443,24.3023,24.1195,24.1553,3488.7678578017,0
+SPRE.US,D,20210722,000000,24.3222,24.3222,24.1443,24.1473,1311.9378120392,0
+SPRE.US,D,20210723,000000,24.3122,24.4691,24.3122,24.4185,2518.1553859631,0
+SPRE.US,D,20210726,000000,24.3122,24.4006,24.3122,24.336,3331.6977897449,0
+SPRE.US,D,20210727,000000,24.3122,24.5377,24.3023,24.4423,1255.5536850444,0
+SPRE.US,D,20210728,000000,24.6966,24.6966,24.3658,24.3658,2408.4077102054,0
+SPRE.US,D,20210729,000000,24.6072,24.6261,24.1752,24.1752,25369.836569417,0
+SPRE.US,D,20210730,000000,24.2626,24.3112,24.2526,24.2994,1769.0519844611,0
+SPRE.US,D,20210802,000000,24.3907,24.6171,24.2824,24.3092,14367.883789562,0
+SPRE.US,D,20210803,000000,24.4304,24.4473,24.2328,24.3678,4596.3132094848,0
+SPRE.US,D,20210804,000000,24.4493,24.4791,24.1245,24.1453,23507.146659768,0
+SPRE.US,D,20210805,000000,24.203,24.3112,24.1633,24.3112,13832.234583111,0
+SPRE.US,D,20210806,000000,24.5873,24.5873,24.1443,24.1911,5005.098130197,0
+SPRE.US,D,20210809,000000,26.5975,26.5975,24.0857,24.1553,4834.938889802,0
+SPRE.US,D,20210810,000000,24.0759,24.0857,23.904,23.904,1751.9353744805,0
+SPRE.US,D,20210811,000000,24.0163,24.0659,23.9964,24.0014,2966.2078236894,0
+SPRE.US,D,20210812,000000,24.2328,24.2328,23.9964,24.0997,16189.292463375,0
+SPRE.US,D,20210813,000000,24.3222,24.3222,24.1145,24.2656,11009.00079573,0
+SPRE.US,D,20210816,000000,24.2129,24.4393,24.2129,24.3917,12535.399662231,0
+SPRE.US,D,20210817,000000,24.5477,24.5477,24.2824,24.3917,6547.6067472683,0
+SPRE.US,D,20210818,000000,24.4265,24.4265,24.2209,24.2209,3508.9050460142,0
+SPRE.US,D,20210819,000000,23.9964,24.3976,23.9964,24.3976,800.45323144369,0
+SPRE.US,D,20210820,000000,24.5575,24.637,24.4106,24.5565,6651.3132665623,0
+SPRE.US,D,20210823,000000,24.5635,24.5675,24.5039,24.5039,5575.9874160191,0
+SPRE.US,D,20210824,000000,24.2824,24.2824,24.1921,24.2179,2104.3361681979,0
+SPRE.US,D,20210825,000000,23.9865,24.202,23.9865,24.1265,2525.2034018375,0
+SPRE.US,D,20210826,000000,23.918,24.2924,23.918,24.2874,10542.824888613,0
+SPRE.US,D,20210827,000000,24.2526,24.4791,24.2526,24.3927,1824.4292520452,0
+SPRE.US,D,20210830,000000,24.7264,24.7264,24.4999,24.6916,4787.6164975028,0
+SPRE.US,D,20210831,000000,24.6668,24.8048,24.6171,24.8048,2274.4954085928,0
+SPRE.US,D,20210901,000000,24.8923,25.2111,24.8923,25.2111,3887.4841844077,0
+SPRE.US,D,20210902,000000,25.218,25.4445,25.218,25.3948,10064.566668567,0
+SPRE.US,D,20210903,000000,25.7503,25.7503,25.2081,25.4375,4495.6272684227,0
+SPRE.US,D,20210907,000000,25.4057,25.4057,25.0611,25.1078,3988.1701254698,0
+SPRE.US,D,20210908,000000,25.1584,25.2766,25.1346,25.1812,8770.7523259195,0
+SPRE.US,D,20210909,000000,25.1008,25.1008,24.6996,24.6996,6021.0192755135,0
+SPRE.US,D,20210910,000000,24.6768,24.6817,24.4612,24.4612,2514.1279483206,0
+SPRE.US,D,20210913,000000,24.4304,24.4393,24.3917,24.3917,1794.2234697266,0
+SPRE.US,D,20210914,000000,24.4989,24.5277,24.3023,24.341,2626.8962023102,0
+SPRE.US,D,20210915,000000,24.333,24.5973,24.3172,24.4393,6853.6920080971,0
+SPRE.US,D,20210916,000000,24.6768,24.6768,24.4304,24.5317,8796.9306705956,0
+SPRE.US,D,20210917,000000,24.4304,24.4741,24.3708,24.3718,2605.7521546871,0
+SPRE.US,D,20210920,000000,24.2626,24.2626,23.7987,24.057,32098.678010597,0
+SPRE.US,D,20210921,000000,24.2924,24.2924,24.0977,24.0977,7820.2770422933,0
+SPRE.US,D,20210922,000000,24.1047,24.3172,24.1047,24.2268,1246.4919503488,0
+SPRE.US,D,20210923,000000,24.352,24.352,24.1443,24.1623,2746.7124721741,0
+SPRE.US,D,20210924,000000,24.0947,24.1145,23.8802,23.919,27130.833678593,0
+SPRE.US,D,20210927,000000,24.204,24.204,23.4144,23.4214,14750.490365598,0
+SPRE.US,D,20210928,000000,23.3846,23.4432,23.1482,23.3379,13962.119447081,0
+SPRE.US,D,20210929,000000,23.3349,23.5524,23.3349,23.481,1953.3072566047,0
+SPRE.US,D,20210930,000000,23.3647,23.4243,23.2455,23.2455,33194.141049353,0
+SPRE.US,D,20211001,000000,23.2654,23.4532,23.1472,23.3806,2729.5958621935,0
+SPRE.US,D,20211004,000000,23.3051,23.5226,23.3051,23.4551,4093.890363585,0
+SPRE.US,D,20211005,000000,23.3647,23.3647,23.2953,23.3329,3750.5513045632,0
+SPRE.US,D,20211006,000000,23.2058,23.5008,23.0588,23.5008,5389.7184250542,0
+SPRE.US,D,20211007,000000,23.8584,23.8584,23.6051,23.6051,2966.2078236894,0
+SPRE.US,D,20211008,000000,23.5624,23.5624,23.4243,23.4243,4250.9604316418,0
+SPRE.US,D,20211011,000000,23.3349,23.4998,23.3349,23.4998,1338.1161567153,0
+SPRE.US,D,20211012,000000,23.7303,23.9378,23.5812,23.9288,13866.467803073,0
+SPRE.US,D,20211013,000000,23.9666,24.0659,23.8782,24.0659,2660.1225628607,0
+SPRE.US,D,20211014,000000,24.2834,24.4056,24.2735,24.4056,4657.7316335327,0
+SPRE.US,D,20211015,000000,24.6489,24.6489,24.4016,24.4175,4438.2362820173,0
+SPRE.US,D,20211018,000000,24.3818,24.5297,24.3042,24.4821,10409.91944641,0
+SPRE.US,D,20211019,000000,24.6886,24.7284,24.5009,24.5943,42563.974724592,0
+SPRE.US,D,20211020,000000,26.1605,26.1605,24.777,24.8943,4491.5998307803,0
+SPRE.US,D,20211021,000000,25.0144,25.0343,23.911,24.8267,66955.143946885,0
+SPRE.US,D,20211022,000000,24.787,25.2806,24.787,25.1902,6377.4475068734,0
+SPRE.US,D,20211025,000000,25.2875,25.4097,25.2796,25.2796,6828.5205228316,0
+SPRE.US,D,20211026,000000,25.3998,25.3998,25.1495,25.2508,3819.0177444854,0
+SPRE.US,D,20211027,000000,25.2309,25.3203,25.0253,25.0452,26162.234925576,0
+SPRE.US,D,20211028,000000,25.2508,25.4742,25.2429,25.4742,2823.2337873813,0
+SPRE.US,D,20211029,000000,25.7255,26.2201,25.1922,25.2647,2895.727664946,0
+SPRE.US,D,20211101,000000,25.0343,25.2309,24.9916,25.2289,3115.2230164614,0
+SPRE.US,D,20211102,000000,25.3103,25.3699,25.2905,25.3521,2089.2332770386,0
+SPRE.US,D,20211103,000000,25.3998,25.4892,25.2806,25.4177,7922.9767021766,0
+SPRE.US,D,20211104,000000,25.3303,25.3391,25.2011,25.2011,2187.9054992794,0
+SPRE.US,D,20211105,000000,25.519,25.519,25.0442,25.08,7041.9747178832,0
+SPRE.US,D,20211108,000000,25.084,25.1426,25.0144,25.1128,4606.381803591,0
+SPRE.US,D,20211109,000000,25.3501,25.3501,25.1524,25.2081,3515.9530618885,0
+SPRE.US,D,20211110,000000,25.4494,25.4494,25.1842,25.1842,4474.4832207997,0
+SPRE.US,D,20211111,000000,25.1624,25.221,25.0253,25.219,1866.7173472913,0
+SPRE.US,D,20211112,000000,25.221,25.3401,25.1426,25.2607,2303.6943315008,0
+SPRE.US,D,20211115,000000,25.509,25.509,25.3005,25.4703,2646.026531112,0
+SPRE.US,D,20211116,000000,25.6461,25.6461,25.4286,25.4286,3781.7639462925,0
+SPRE.US,D,20211117,000000,25.2309,25.6659,25.1138,25.6292,2515.1348077312,0
+SPRE.US,D,20211118,000000,25.5726,25.6858,25.5686,25.6212,2207.0358280812,0
+SPRE.US,D,20211119,000000,25.8944,25.8944,25.5278,25.5348,7727.6459765161,0
+SPRE.US,D,20211122,000000,25.7653,25.7653,25.4425,25.4425,1059.2160999733,0
+SPRE.US,D,20211123,000000,25.4296,25.6262,25.4296,25.5816,2389.2773814036,0
+SPRE.US,D,20211124,000000,25.8149,25.9818,25.8149,25.941,1217.2930274408,0
+SPRE.US,D,20211126,000000,25.962,25.962,25.4614,25.4614,3396.1367920246,0
+SPRE.US,D,20211129,000000,25.7851,25.8507,25.6858,25.8507,1242.4645127063,0
+SPRE.US,D,20211130,000000,25.8348,25.8745,25.4196,25.4196,9459.4441627842,0
+SPRE.US,D,20211201,000000,25.4395,26.0116,25.1753,25.1753,19604.559584201,0
+SPRE.US,D,20211202,000000,25.4792,25.6907,25.4206,25.6004,1635.1396828485,0
+SPRE.US,D,20211203,000000,25.805,25.805,25.4296,25.5766,2152.6654199077,0
+SPRE.US,D,20211206,000000,25.519,25.9818,25.519,25.8716,1892.8956919675,0
+SPRE.US,D,20211207,000000,26.0364,26.1804,26.0116,26.1785,5203.4494340893,0
+SPRE.US,D,20211208,000000,26.4168,26.4267,26.24,26.3731,3271.2862251076,0
+SPRE.US,D,20211209,000000,26.1913,26.1913,26.0692,26.0692,1870.7447849338,0
+SPRE.US,D,20211210,000000,26.2211,26.2827,26.2211,26.237,2873.5767579123,0
+SPRE.US,D,20211213,000000,26.4367,26.674,26.3274,26.6273,3606.5704088444,0
+SPRE.US,D,20211214,000000,26.8717,26.8717,26.1507,26.3076,3736.4552728145,0
+SPRE.US,D,20211215,000000,26.5161,26.7793,26.4764,26.7793,7949.1550468527,0
+SPRE.US,D,20211216,000000,27.0008,27.0008,26.7028,26.829,7429.6155909723,0
+SPRE.US,D,20211217,000000,26.9363,27.1666,26.7564,26.7564,8678.1212601423,0
+SPRE.US,D,20211220,000000,26.8022,26.8022,26.4367,26.7088,2698.3832204643,0
+SPRE.US,D,20211221,000000,26.8419,26.8419,26.5161,26.5747,3666.9819734817,0
+SPRE.US,D,20211222,000000,26.7524,26.9114,26.7524,26.9075,4162.3568035072,0
+SPRE.US,D,20211223,000000,26.8518,26.9412,26.7276,26.8012,9232.9007953945,0
+SPRE.US,D,20211227,000000,27.0495,27.2868,26.9363,27.2789,6396.5778356752,0
+SPRE.US,D,20211228,000000,27.5044,27.6632,27.3653,27.6036,8961.0487545268,0
+SPRE.US,D,20211229,000000,27.6136,27.9205,27.6036,27.8291,15158.268426899,0
+SPRE.US,D,20211230,000000,27.8708,28.0049,27.7417,27.8629,7291.6758517172,0
+SPRE.US,D,20211231,000000,28.0794,28.1877,28.0188,28.0883,5940.4705226639,0
+SPRE.US,D,20220103,000000,28.0883,28.0883,27.2888,27.54,18666.166613502,0
+SPRE.US,D,20220104,000000,27.7317,27.7615,27.4001,27.4447,9057.7072579465,0
+SPRE.US,D,20220105,000000,27.4348,27.4348,26.5449,26.7217,6217.3568605846,0
+SPRE.US,D,20220106,000000,26.7416,26.7416,26.3652,26.6323,4012.3347513247,0
+SPRE.US,D,20220107,000000,26.672,26.672,26.247,26.3234,17716.698189287,0
+SPRE.US,D,20220110,000000,26.4049,26.4049,25.8706,26.1119,18761.818257512,0
+SPRE.US,D,20220111,000000,25.9102,26.2122,25.7613,26.1387,7375.2451827988,0
+SPRE.US,D,20220112,000000,26.4148,26.5012,26.1973,26.3204,6831.5411010634,0
+SPRE.US,D,20220113,000000,26.5042,26.5042,26.2569,26.2877,7353.0942757651,0
+SPRE.US,D,20220114,000000,26.2172,26.2172,25.7017,25.9986,2860.4875855742,0
+SPRE.US,D,20220118,000000,26.0483,26.0483,25.6322,25.7881,9846.0781764627,0
+SPRE.US,D,20220119,000000,26.3452,26.3452,25.6739,25.7077,3277.3273815713,0
+SPRE.US,D,20220120,000000,25.7315,25.9888,25.4047,25.4107,19558.244051312,0
+SPRE.US,D,20220121,000000,25.4147,25.4147,25.2557,25.3303,5934.4293662001,0
+SPRE.US,D,20220124,000000,25.2557,25.3153,24.5129,25.1456,14010.448698791,0
+SPRE.US,D,20220125,000000,24.9787,25.3551,24.9787,25.3103,3051.7908735922,0
+SPRE.US,D,20220126,000000,25.4147,25.504,24.6936,24.6936,7529.2946726238,0
+SPRE.US,D,20220127,000000,24.6916,24.6916,24.2656,24.348,11511.42364163,0
+SPRE.US,D,20220128,000000,24.3052,24.9896,24.206,24.9896,28751.877329693,0
+SPRE.US,D,20220131,000000,25.1773,25.365,25.0085,25.365,108400.49786628,0
+SPRE.US,D,20220201,000000,25.662,25.662,25.0283,25.216,8292.4941058745,0
+SPRE.US,D,20220202,000000,25.226,25.7215,25.226,25.6679,36859.109304013,0
+SPRE.US,D,20220203,000000,25.6719,25.6819,25.4544,25.4544,15000.191499431,0
+SPRE.US,D,20220204,000000,25.6917,25.6917,25.2071,25.223,4263.0427445693,0
+SPRE.US,D,20220207,000000,25.217,25.2756,25.0482,25.067,21588.072623125,0
+SPRE.US,D,20220208,000000,25.0085,25.1475,24.9529,24.9529,2065.0686511837,0
+SPRE.US,D,20220209,000000,25.2359,25.5448,25.2359,25.5448,2175.823186352,0
+SPRE.US,D,20220210,000000,25.7811,25.7811,24.6618,24.792,14757.538381472,0
+SPRE.US,D,20220211,000000,24.5427,24.8108,24.3192,24.4592,6680.5121894703,0
+SPRE.US,D,20220214,000000,24.5029,24.5029,24.1811,24.2268,2469.8261342533,0
+SPRE.US,D,20220215,000000,24.4046,24.5327,24.3014,24.3014,4633.5670076778,0
+SPRE.US,D,20220216,000000,24.3947,24.3947,24.2258,24.34,3397.1436514352,0
+SPRE.US,D,20220217,000000,24.2854,24.2854,24.056,24.0679,5919.3264750408,0
+SPRE.US,D,20220218,000000,24.1563,24.1761,23.9318,23.9318,2676.2323134306,0
+SPRE.US,D,20220222,000000,23.9984,24.058,23.907,23.907,2263.419955076,0
+SPRE.US,D,20220223,000000,24.0679,24.0679,23.5763,23.5763,7485.9997179671,0
+SPRE.US,D,20220224,000000,23.3051,24.1077,23.2257,24.055,17897.932883198,0
+SPRE.US,D,20220225,000000,24.196,24.4979,23.919,24.4861,5576.9942754297,0
+SPRE.US,D,20220228,000000,24.5725,24.5725,23.8594,24.0639,5753.1946722884,0
+SPRE.US,D,20220301,000000,24.1453,24.1663,24.0004,24.0004,2134.5419505165,0
+SPRE.US,D,20220302,000000,24.2457,24.5119,24.2457,24.3818,13599.650059257,0
+SPRE.US,D,20220303,000000,24.3848,24.7114,24.3848,24.635,3175.6345810986,0
+SPRE.US,D,20220304,000000,24.791,24.8545,24.6817,24.8545,11263.736226617,0
+SPRE.US,D,20220307,000000,24.8605,25.2359,24.5129,24.5129,7111.4480172161,0
+SPRE.US,D,20220308,000000,24.7016,24.7016,24.1463,24.1623,9179.5372466316,0
+SPRE.US,D,20220309,000000,24.2457,24.6072,24.2457,24.5605,884.02256252523,0
+SPRE.US,D,20220310,000000,24.3658,24.7016,24.3658,24.7016,1241.4576532957,0
+SPRE.US,D,20220311,000000,24.7412,24.7681,24.3957,24.3957,1878.7996602188,0
+SPRE.US,D,20220314,000000,24.7214,24.7214,24.2656,24.3032,5993.8340714268,0
+SPRE.US,D,20220315,000000,24.6519,24.6519,24.3848,24.4701,2453.7163836834,0
+SPRE.US,D,20220316,000000,24.6916,24.7274,24.6023,24.7274,3259.2039121802,0
+SPRE.US,D,20220317,000000,24.3947,25.1852,24.3947,25.1276,2526.2102612481,0
+SPRE.US,D,20220318,000000,24.781,25.2717,24.781,25.2508,2247.3102045061,0
+SPRE.US,D,20220321,000000,25.504,25.504,25.0382,25.1514,8655.9703531087,0
+SPRE.US,D,20220322,000000,25.1475,25.1574,24.9926,24.9926,4437.2294226067,0
+SPRE.US,D,20220323,000000,25.0879,25.0879,24.7711,24.7721,13653.013608021,0
+SPRE.US,D,20220324,000000,25.0085,25.0085,24.6718,24.7124,3809.9560097898,0
+SPRE.US,D,20220325,000000,25.0283,25.0392,25.0184,25.0392,5330.3137198275,0
+SPRE.US,D,20220328,000000,25.1276,25.5547,25.1276,25.5,6811.403912851,0
+SPRE.US,D,20220329,000000,25.962,26.2698,25.7717,26.2599,14393.055274827,0
+SPRE.US,D,20220330,000000,26.5479,26.5479,26.0016,26.0196,14650.811283946,0
+SPRE.US,D,20220331,000000,26.0314,26.2698,25.7235,25.7235,4248.9467128206,0
+SPRE.US,D,20220401,000000,26.1109,26.4188,25.7435,26.3043,48675.611347062,0
+SPRE.US,D,20220404,000000,26.5677,26.5677,26.1407,26.1738,1779.1205785673,0
+SPRE.US,D,20220405,000000,26.1605,26.5479,26.1605,26.3468,3159.5248305287,0
+SPRE.US,D,20220406,000000,26.5479,26.7862,26.4297,26.7678,14943.807372437,0
+SPRE.US,D,20220407,000000,26.6373,26.816,26.533,26.6507,7221.1956929738,0
+SPRE.US,D,20220408,000000,26.8061,27.2928,26.606,26.663,3674.029989356,0
+SPRE.US,D,20220411,000000,26.7466,26.7466,26.3294,26.3309,3633.7556129312,0
+SPRE.US,D,20220412,000000,26.1705,26.2896,26.1009,26.1646,11567.807768624,0
+SPRE.US,D,20220413,000000,26.4287,26.4287,26.2201,26.3255,3258.1970527695,0
+SPRE.US,D,20220414,000000,26.2895,26.2912,26.0712,26.0866,9227.8664983414,0
+SPRE.US,D,20220418,000000,26.3294,26.3294,25.7832,25.9188,12452.83719056,0
+SPRE.US,D,20220419,000000,26.5181,26.5353,26.3394,26.5353,1691.5238098433,0
+SPRE.US,D,20220420,000000,26.826,27.0644,26.826,27.0644,47306.282548617,0
+SPRE.US,D,20220421,000000,26.9949,27.1636,26.866,26.8772,22881.886965772,0
+SPRE.US,D,20220422,000000,26.9153,26.9153,26.4164,26.4164,8798.9443894169,0
+SPRE.US,D,20220425,000000,26.6373,26.6373,26.1108,26.3492,2088.2264176279,0
+SPRE.US,D,20220426,000000,26.4287,26.4287,25.8229,25.8586,8044.8066908617,0
+SPRE.US,D,20220427,000000,26.0612,26.0711,25.6976,25.6976,3494.8090142655,0
+SPRE.US,D,20220428,000000,25.8229,26.245,25.8229,26.1854,2550.374887103,0
+SPRE.US,D,20220429,000000,25.6044,25.6044,24.9792,24.9792,5386.6978468223,0
+SPRE.US,D,20220502,000000,24.9787,24.9787,23.9258,24.2287,5293.0599216346,0
+SPRE.US,D,20220503,000000,24.2427,24.3473,24.2427,24.3473,1689.510091022,0
+SPRE.US,D,20220504,000000,24.641,24.641,23.8364,24.3728,28717.644109732,0
+SPRE.US,D,20220505,000000,24.3728,24.3728,23.6975,23.7613,7647.0972236664,0
+SPRE.US,D,20220506,000000,23.8067,23.8067,23.1114,23.3494,4411.0510779306,0
+SPRE.US,D,20220509,000000,23.3299,23.3299,22.2435,22.2435,5382.6704091798,0
+SPRE.US,D,20220510,000000,22.7042,22.7042,21.886,21.886,3452.5209190194,0
+SPRE.US,D,20220511,000000,22.3765,22.3765,21.9683,21.9683,3224.970692219,0
+SPRE.US,D,20220512,000000,21.8701,21.9991,21.8104,21.9458,8265.3089017877,0
+SPRE.US,D,20220513,000000,22.2672,22.5323,22.2474,22.5323,29275.444223216,0
+SPRE.US,D,20220516,000000,22.3467,22.5354,22.3268,22.344,24244.167748343,0
+SPRE.US,D,20220517,000000,22.7837,22.7837,22.3069,22.4783,4228.8095246082,0
+SPRE.US,D,20220518,000000,22.5553,22.5553,21.9395,21.9395,3289.4096944988,0
+SPRE.US,D,20220519,000000,21.87,22.158,21.86,21.9478,5933.4225067895,0
+SPRE.US,D,20220520,000000,22.0885,22.1878,21.9097,22.1878,6790.259865228,0
+SPRE.US,D,20220523,000000,22.5453,22.5453,22.297,22.4172,2410.4214290267,0
+SPRE.US,D,20220524,000000,22.1729,22.5839,22.1729,22.5839,1064.2503970264,0
+SPRE.US,D,20220525,000000,22.5007,22.7177,22.5007,22.7177,872.9471090084,0
+SPRE.US,D,20220526,000000,22.8135,22.8135,22.6446,22.6447,1935.1837872135,0
+SPRE.US,D,20220527,000000,22.9823,23.2524,22.9823,23.2524,15129.069503991,0
+SPRE.US,D,20220531,000000,23.0916,23.0916,22.9823,23.0139,1312.9446714498,0
+SPRE.US,D,20220601,000000,22.8235,22.8607,22.5851,22.8607,3658.9270981967,0
+SPRE.US,D,20220602,000000,22.5394,23.1261,22.4477,23.1261,3248.1284586633,0
+SPRE.US,D,20220603,000000,22.8631,23.0221,22.8235,22.8235,10924.424605238,0
+SPRE.US,D,20220606,000000,22.8036,22.8831,22.7042,22.7042,3876.4087308908,0
+SPRE.US,D,20220607,000000,22.6646,22.974,22.4857,22.974,5603.1726201058,0
+SPRE.US,D,20220608,000000,22.9625,22.9625,22.3961,22.3961,3263.2313498226,0
+SPRE.US,D,20220609,000000,22.3517,22.3964,21.9535,21.9535,2031.8422906332,0
+SPRE.US,D,20220610,000000,21.8005,21.88,21.4429,21.4964,12142.724492089,0
+SPRE.US,D,20220613,000000,21.2145,21.2145,20.5184,20.5252,9850.1056141052,0
+SPRE.US,D,20220614,000000,20.7675,20.7675,20.3901,20.5238,1845.5732996683,0
+SPRE.US,D,20220615,000000,20.7874,20.9772,20.7873,20.9772,2111.3841840722,0
+SPRE.US,D,20220616,000000,20.6136,20.6196,20.4597,20.4732,8542.1952397085,0
+SPRE.US,D,20220617,000000,20.6086,20.6256,20.5491,20.5681,2405.3871319736,0
+SPRE.US,D,20220621,000000,20.9321,20.996,20.8442,20.8442,4245.9261345887,0
+SPRE.US,D,20220622,000000,21.2989,21.2989,21.1938,21.1938,823.61099788797,0
+SPRE.US,D,20220623,000000,21.3784,21.5259,21.3784,21.5259,1111.5727893256,0
+SPRE.US,D,20220624,000000,21.8402,22.009,21.8402,21.9922,1157.8883222141,0
+SPRE.US,D,20220627,000000,22.1685,22.1685,21.8548,21.8548,2532.2757353238,0
+SPRE.US,D,20220628,000000,22.1286,22.1286,21.5807,21.6312,2749.0698529734,0
+SPRE.US,D,20220629,000000,21.4312,21.4551,21.4013,21.4551,549.0110294182,0
+SPRE.US,D,20220630,000000,21.6903,21.6903,21.3608,21.3608,2273.327205909,0
+SPRE.US,D,20220701,000000,21.5508,21.8596,21.5508,21.8217,1894.9411764928,0
+SPRE.US,D,20220705,000000,21.3316,21.6548,21.3316,21.6548,2247.2316176734,0
+SPRE.US,D,20220706,000000,21.8372,21.9294,21.7157,21.7157,993.639705894,0
+SPRE.US,D,20220707,000000,21.8347,21.9593,21.75,21.7511,1247.5698529558,0
+SPRE.US,D,20220708,000000,21.77,21.77,21.7002,21.7201,885.2426470692,0
+SPRE.US,D,20220711,000000,21.6604,21.6604,21.4711,21.5657,2860.47794121,0
+SPRE.US,D,20220712,000000,21.6703,21.6703,21.3376,21.4755,6919.3455883164,0
+SPRE.US,D,20220713,000000,21.3914,21.5408,21.3914,21.426,1698.2205882552,0
+SPRE.US,D,20220714,000000,21.2319,21.2519,21.0825,21.148,1498.4889706058,0
+SPRE.US,D,20220715,000000,21.6305,21.6305,21.3216,21.4321,1539.6397059004,0
+SPRE.US,D,20220718,000000,21.7002,21.7002,21.2939,21.2939,3929.393382399,0
+SPRE.US,D,20220719,000000,21.2918,21.7789,21.2918,21.7789,3595.1691176892,0
+SPRE.US,D,20220720,000000,21.5607,21.9493,21.5607,21.7402,1224.485294132,0
+SPRE.US,D,20220721,000000,21.7002,21.8994,21.7002,21.8895,9765.772058938,0
+SPRE.US,D,20220722,000000,22.0888,22.1834,22.0888,22.1021,1252.5882353088,0
+SPRE.US,D,20220725,000000,22.3263,22.3263,22.1209,22.1209,796.9191176564,0
+SPRE.US,D,20220726,000000,22.1071,22.1286,22.0853,22.0853,925.3897058932,0
+SPRE.US,D,20220727,000000,22.2482,22.2482,21.9493,22.1881,3105.3750000364,0
+SPRE.US,D,20220728,000000,22.0689,23.0851,22.0689,23.0686,4826.6801471154,0
+SPRE.US,D,20220729,000000,23.1449,23.1795,23.0353,23.1657,3166.599264743,0
+SPRE.US,D,20220801,000000,23.1648,23.1648,22.9264,22.9264,5190.0110294726,0
+SPRE.US,D,20220802,000000,22.6966,23.0552,22.6682,22.6682,5154.8823530016,0
+SPRE.US,D,20220803,000000,22.9556,23.0353,22.7729,22.7729,3081.286764742,0
+SPRE.US,D,20220804,000000,22.8659,22.9257,22.6982,22.7829,3740.7022059262,0
+SPRE.US,D,20220805,000000,22.4176,22.7943,22.4176,22.7943,2399.7904412046,0
+SPRE.US,D,20220808,000000,23.115,23.115,22.8659,22.9299,10453.290441299,0
+SPRE.US,D,20220809,000000,23.0353,23.125,22.8705,23.0673,3101.360294154,0
+SPRE.US,D,20220810,000000,23.4737,23.5036,23.2147,23.4697,10265.602941297,0
+SPRE.US,D,20220811,000000,23.5634,23.7028,23.3376,23.3432,15476.691176652,0
+SPRE.US,D,20220812,000000,23.5634,23.7327,23.4195,23.7208,15964.477941364,0
+SPRE.US,D,20220815,000000,23.6349,23.942,23.6349,23.8947,7313.7904412622,0
+SPRE.US,D,20220816,000000,23.9818,24.0217,23.82,23.82,18873.132353162,0
+SPRE.US,D,20220817,000000,23.7327,23.902,23.5535,23.7988,45186.518382883,0
+SPRE.US,D,20220818,000000,23.7527,23.7527,23.5136,23.5798,9143.492647166,0
+SPRE.US,D,20220819,000000,23.6349,23.6349,23.2844,23.3396,8743.0257353966,0
+SPRE.US,D,20220822,000000,22.9357,23.1947,22.8077,22.8077,13491.419117805,0
+SPRE.US,D,20220823,000000,22.9058,22.9058,22.4791,22.4791,28646.933823865,0
+SPRE.US,D,20220824,000000,22.5969,22.7165,22.5571,22.6672,10420.169117769,0
+SPRE.US,D,20220825,000000,22.9132,23.0552,22.8659,23.0379,14924.669117822,0
+SPRE.US,D,20220826,000000,23.1748,23.1748,22.4396,22.4396,30287.944853296,0
+SPRE.US,D,20220829,000000,22.5471,22.5471,22.1286,22.2183,28150.113970918,0
+SPRE.US,D,20220830,000000,22.2881,22.2881,21.8137,21.8137,16463.305147252,0
+SPRE.US,D,20220831,000000,21.9792,22.1186,21.6962,21.7443,19620.871323759,0
+SPRE.US,D,20220901,000000,21.5577,21.7411,21.3831,21.7411,12236.823529555,0
+SPRE.US,D,20220902,000000,22.0589,22.0589,21.4711,21.5308,18269.922794332,0
+SPRE.US,D,20220906,000000,21.501,21.8164,21.3914,21.6428,22186.268382613,0
+SPRE.US,D,20220907,000000,21.6903,22.0589,21.6903,22.0367,11651.680147195,0
+SPRE.US,D,20220908,000000,22.2382,22.2382,21.9593,22.1182,15333.165441356,0
+SPRE.US,D,20220909,000000,22.268,22.4674,22.1984,22.3624,10864.797794245,0
+SPRE.US,D,20220912,000000,22.6368,22.6368,22.4176,22.491,17860.422794327,0
+SPRE.US,D,20220913,000000,22.4873,22.4873,21.7102,21.7413,14021.360294282,0
+SPRE.US,D,20220914,000000,21.365,21.5508,21.3316,21.3344,8557.3455883356,0
+SPRE.US,D,20220915,000000,21.3415,21.3415,20.8926,20.8926,8276.3161765676,0
+SPRE.US,D,20220916,000000,20.8533,20.8533,20.5544,20.8461,6915.330882434,0
+SPRE.US,D,20220919,000000,20.8733,20.8733,20.4181,20.7238,40417.047794591,0
+SPRE.US,D,20220920,000000,20.4249,20.4249,20.141,20.2364,9399.430147169,0
+SPRE.US,D,20220921,000000,20.4366,20.4947,20.0342,20.0342,8615.5588236304,0
+SPRE.US,D,20220922,000000,19.8282,19.9266,19.7673,19.847,4341.9044118156,0
+SPRE.US,D,20220923,000000,19.847,19.847,19.4684,19.5595,8874.5073530452,0
+SPRE.US,D,20220926,000000,19.5581,19.5581,18.9304,19.04,12172.588235437,0
+SPRE.US,D,20220927,000000,19.28,19.28,18.66,18.6869,10026,0
+SPRE.US,D,20220928,000000,18.93,19.08,18.86,19.0793,4528,0
+SPRE.US,D,20220929,000000,18.74,18.82,18.57,18.6461,17154,0
+SPRE.US,D,20220930,000000,18.86,19.07,18.7801,18.8888,10341,0
+SPRE.US,D,20221003,000000,19.02,19.28,19.02,19.2253,10142,0
+SPRE.US,D,20221004,000000,19.66,19.66,19.41,19.54,8381,0
+SPRE.US,D,20221005,000000,18.955,19.1849,18.93,19.1083,7770,0
+SPRE.US,D,20221006,000000,19.29,19.29,18.57,18.59,7541,0
+SPRE.US,D,20221007,000000,18.5,18.5,18.07,18.1708,13607,0
+SPRE.US,D,20221010,000000,18.4,18.4,18.0286,18.0286,12823,0
+SPRE.US,D,20221011,000000,17.92,18.32,17.92,18.1869,6643,0
+SPRE.US,D,20221012,000000,18.18,18.18,17.96,17.9853,82019,0
+SPRE.US,D,20221013,000000,17.601,18.33,17.601,18.3145,9922,0
+SPRE.US,D,20221014,000000,18.64,18.64,17.8356,17.8356,9369,0
+SPRE.US,D,20221017,000000,17.96,18.61,17.96,18.5807,10555,0
+SPRE.US,D,20221018,000000,19.52,19.52,17.9794,18.7645,38903,0
+SPRE.US,D,20221019,000000,18.72,18.72,18.14,18.23,22580,0
+SPRE.US,D,20221020,000000,18.07,18.4299,18.06,18.1879,21462,0
+SPRE.US,D,20221021,000000,18.24,18.28,17.98,18.2412,4429,0
+SPRE.US,D,20221024,000000,18.38,18.46,18.2127,18.3063,37714,0
+SPRE.US,D,20221025,000000,18.7,19.0116,18.6747,19.0116,25157,0
+SPRE.US,D,20221026,000000,18.96,19.14,18.9,18.9258,22040,0
+SPRE.US,D,20221027,000000,19.09,19.09,18.85,18.8722,8901,0
+SPRE.US,D,20221028,000000,18.945,19.35,18.945,19.2735,19743,0
+SPRE.US,D,20221031,000000,19.27,19.31,19.18,19.2174,30694,0
+SPRE.US,D,20221101,000000,19.23,19.45,19.08,19.1014,17504,0
+SPRE.US,D,20221102,000000,19.07,19.495,18.5697,18.5697,106672,0
+SPRE.US,D,20221103,000000,18.57,19.7754,18.3303,18.5815,10826,0
+SPRE.US,D,20221104,000000,18.53,19.6499,18.476,18.774,7855,0
+SPRE.US,D,20221107,000000,19.02,19.02,18.65,18.65,20747,0
+SPRE.US,D,20221108,000000,18.89,18.99,18.67,18.8265,15241,0
+SPRE.US,D,20221109,000000,18.95,19.07,18.6,18.6,39316,0
+SPRE.US,D,20221110,000000,18.99,20.04,18.99,20.01,8841,0
+SPRE.US,D,20221111,000000,20.12,20.16,19.846,19.94,25417,0
+SPRE.US,D,20221114,000000,19.81,19.81,19.38,19.47,13821,0
+SPRE.US,D,20221115,000000,19.78,19.79,19.59,19.59,26460,0
+SPRE.US,D,20221116,000000,19.68,19.7699,19.51,19.62,34293,0
+SPRE.US,D,20221117,000000,19.11,19.38,19.11,19.3513,5804,0
+SPRE.US,D,20221118,000000,19.5212,19.68,19.51,19.64,8670,0
+SPRE.US,D,20221121,000000,19.71,19.85,19.6285,19.76,23632,0
+SPRE.US,D,20221122,000000,19.95,19.95,19.75,19.9119,19137,0
+SPRE.US,D,20221123,000000,19.97,20,19.859,19.89,5679,0
+SPRE.US,D,20221125,000000,19.98,20.07,19.9237,20.07,9710,0
+SPRE.US,D,20221128,000000,20,20.24,19.1,19.54,32170,0
+SPRE.US,D,20221129,000000,19.65,20.32,19.59,19.7528,21886,0
+SPRE.US,D,20221130,000000,19.75,20.2299,19.59,20.15,23986,0
+SPRE.US,D,20221201,000000,20.53,20.59,20.1,20.25,16138,0
+SPRE.US,D,20221202,000000,19.87,20.1445,19.87,20.1445,1873,0
+SPRE.US,D,20221205,000000,19.77,20.04,19.7513,19.87,45969,0
+SPRE.US,D,20221206,000000,19.64,19.79,19.55,19.555,11171,0
+SPRE.US,D,20221207,000000,19.38,19.97,19.38,19.7917,21577,0
+SPRE.US,D,20221208,000000,19.98,20.1,19.9455,19.9455,35816,0
+SPRE.US,D,20221209,000000,20.06,20.1299,19.8401,19.876,23706,0
+SPRE.US,D,20221212,000000,20.06,20.09,19.77,20.0818,17597,0
+SPRE.US,D,20221213,000000,20.7599,20.76,20.17,20.4,24432,0
+SPRE.US,D,20221214,000000,20.4,20.73,20.3025,20.3025,12447,0
+SPRE.US,D,20221215,000000,20.27,20.27,19.89,19.9684,13116,0
+SPRE.US,D,20221216,000000,19.63,19.63,19.23,19.4256,8010,0
+SPRE.US,D,20221219,000000,19.57,19.57,19.13,19.1828,21793,0
+SPRE.US,D,20221220,000000,19.32,19.32,19,19.02,14132,0
+SPRE.US,D,20221221,000000,19.38,19.51,19.23,19.2884,7979,0
+SPRE.US,D,20221222,000000,19.2172,19.27,18.8613,19.15,17368,0
+SPRE.US,D,20221223,000000,19.15,19.3799,19.09,19.3,7350,0
+SPRE.US,D,20221227,000000,19.11,19.36,19.11,19.19,26845,0
+SPRE.US,D,20221228,000000,19.39,19.39,18.9591,18.9591,9873,0
+SPRE.US,D,20221229,000000,19.26,19.4899,19.24,19.48,6813,0
+SPRE.US,D,20221230,000000,19.45,19.45,19.11,19.2839,36270,0
+SPRE.US,D,20230103,000000,19.29,19.41,19.01,19.28,68072,0
+SPRE.US,D,20230104,000000,19.55,19.87,19.53,19.76,31335,0
+SPRE.US,D,20230105,000000,19.71,19.71,19.1,19.11,15152,0
+SPRE.US,D,20230106,000000,19.2,19.725,19.2,19.64,23646,0
+SPRE.US,D,20230109,000000,19.92,19.94,19.705,19.7139,34959,0
+SPRE.US,D,20230110,000000,19.85,19.85,19.52,19.7579,33807,0
+SPRE.US,D,20230111,000000,20,20.45,20,20.41,17831,0
+SPRE.US,D,20230112,000000,20.64,20.71,20.3992,20.6841,19119,0
+SPRE.US,D,20230113,000000,20.71,20.71,20.3844,20.5141,15748,0
+SPRE.US,D,20230117,000000,20.71,20.71,20.53,20.59,24883,0
+SPRE.US,D,20230118,000000,20.63,20.69,20.3,20.31,35293,0
+SPRE.US,D,20230119,000000,20.3,20.47,20.2133,20.2133,12679,0
+SPRE.US,D,20230120,000000,20.29,20.4371,20.0601,20.4371,27337,0
+SPRE.US,D,20230123,000000,20.23,20.649,20.23,20.5234,12542,0
+SPRE.US,D,20230124,000000,20.55,20.75,20.5401,20.6878,45844,0
+SPRE.US,D,20230125,000000,20.515,20.6333,20.5,20.6333,7492,0
+SPRE.US,D,20230126,000000,20.68,20.8899,20.63,20.823,11913,0
+SPRE.US,D,20230127,000000,20.69,21.13,20.69,21.041,24573,0
+SPRE.US,D,20230130,000000,20.83,21.03,20.7745,20.7745,37225,0
+SPRE.US,D,20230131,000000,20.67,21.16,20.67,21.1473,19168,0
+SPRE.US,D,20230201,000000,21.3,21.3543,20.98,21.3543,78894,0
+SPRE.US,D,20230202,000000,21.799,22.0999,21.73,21.95,17894,0
+SPRE.US,D,20230203,000000,21.92,21.92,21.27,21.4108,37420,0
+SPRE.US,D,20230206,000000,21.1,21.29,20.88,21.13,80461,0
+SPRE.US,D,20230207,000000,21.38,21.97,20.84,21.1847,135726,0
+SPRE.US,D,20230208,000000,21.87,21.87,21.05,21.1541,66453,0
+SPRE.US,D,20230209,000000,21.1,21.24,20.9234,20.9234,22857,0
+SPRE.US,D,20230210,000000,20.97,20.995,20.6527,20.9882,21357,0
+SPRE.US,D,20230213,000000,21.01,21.18,21.01,21.0883,24207,0
+SPRE.US,D,20230214,000000,21.13,21.22,20.86,20.9578,18299,0
+SPRE.US,D,20230215,000000,20.76,20.9264,20.7503,20.9264,36238,0
+SPRE.US,D,20230216,000000,20.85,20.88,20.58,20.7754,11498,0
+SPRE.US,D,20230217,000000,20.93,20.93,20.52,20.7594,13668,0
+SPRE.US,D,20230221,000000,20.75,20.75,20.32,20.3452,39919,0
+SPRE.US,D,20230222,000000,20.36,20.41,20.1992,20.2021,14348,0
+SPRE.US,D,20230223,000000,20.11,20.33,20.11,20.2468,20897,0
+SPRE.US,D,20230224,000000,20.1,20.1,19.8,19.9542,10179,0
+SPRE.US,D,20230227,000000,20.01,20.18,19.99,20.0024,25515,0
+SPRE.US,D,20230228,000000,19.89,20.24,19.89,19.9999,26657,0
+SPRE.US,D,20230301,000000,20.09,20.09,19.61,19.6886,25049,0
+SPRE.US,D,20230302,000000,19.6,19.9085,19.57,19.9085,9868,0
+SPRE.US,D,20230303,000000,20.19,20.2699,20.1,20.2196,9389,0
+SPRE.US,D,20230306,000000,20.29,20.35,20.12,20.25,44385,0
+SPRE.US,D,20230307,000000,20.115,20.115,19.69,19.7216,42972,0
+SPRE.US,D,20230308,000000,19.86,20.11,19.71,19.9274,38478,0
+SPRE.US,D,20230309,000000,19.97,20,19.5,19.561,29024,0
+SPRE.US,D,20230310,000000,19.4,19.42,18.94,19.05,23167,0
+SPRE.US,D,20230313,000000,19.15,19.54,19.15,19.3632,22546,0
+SPRE.US,D,20230314,000000,19.67,19.72,19.44,19.5682,24603,0
+SPRE.US,D,20230315,000000,19.3,19.57,19.21,19.48,51241,0
+SPRE.US,D,20230316,000000,19.31,19.64,19.22,19.53,11373,0
+SPRE.US,D,20230317,000000,19.65,19.65,19.19,19.2369,12526,0
+SPRE.US,D,20230320,000000,19.16,19.45,19.1,19.45,15387,0
+SPRE.US,D,20230321,000000,19.41,19.42,19,19.2372,32179,0
+SPRE.US,D,20230322,000000,19.36,19.36,18.6,18.6,17971,0
+SPRE.US,D,20230323,000000,18.69,19.1,18.42,18.54,25844,0
+SPRE.US,D,20230324,000000,18.54,18.97,18.49,18.97,12451,0
+SPRE.US,D,20230327,000000,18.91,19.15,18.91,18.953,21422,0
+SPRE.US,D,20230328,000000,18.62,18.9,18.62,18.78,18825,0
+SPRE.US,D,20230329,000000,20,20,19.0801,19.2238,32284,0
+SPRE.US,D,20230330,000000,19.29,19.5499,19.29,19.48,31190,0
+SPRE.US,D,20230331,000000,19.46,19.92,19.46,19.92,15590,0
+SPRE.US,D,20230403,000000,19.92,19.95,19.8,19.85,58856,0
+SPRE.US,D,20230404,000000,19.84,19.86,19.73,19.83,12858,0
+SPRE.US,D,20230405,000000,19.87,19.879,19.61,19.61,42793,0
+SPRE.US,D,20230406,000000,19.72,19.825,19.56,19.75,45158,0
+SPRE.US,D,20230410,000000,19.64,19.86,19.56,19.8112,33152,0
+SPRE.US,D,20230411,000000,19.65,19.9899,19.65,19.83,35863,0
+SPRE.US,D,20230412,000000,20.02,20.0866,19.7724,19.7724,26520,0
+SPRE.US,D,20230413,000000,20.01,20.01,19.56,19.66,22485,0
+SPRE.US,D,20230414,000000,19.79,19.86,19.28,19.28,11950,0
+SPRE.US,D,20230417,000000,19.22,19.75,19.22,19.75,26684,0
+SPRE.US,D,20230418,000000,20,20,19.54,19.67,15580,0
+SPRE.US,D,20230419,000000,19.8,19.8399,19.62,19.72,18840,0
+SPRE.US,D,20230420,000000,19.75,19.77,19.55,19.55,7962,0
+SPRE.US,D,20230421,000000,19.77,19.77,19.51,19.6463,14513,0
+SPRE.US,D,20230424,000000,19.58,19.627,19.37,19.6,25320,0
+SPRE.US,D,20230425,000000,19.55,19.55,19.25,19.2622,21947,0
+SPRE.US,D,20230426,000000,19.27,19.27,18.93,19.07,28521,0
+SPRE.US,D,20230427,000000,19.08,19.4525,19.08,19.37,22262,0
+SPRE.US,D,20230428,000000,19.32,19.75,19.32,19.58,19500,0
+SPRE.US,D,20230501,000000,19.62,19.71,19.46,19.56,118165,0
+SPRE.US,D,20230502,000000,19.61,19.64,19.2,19.2903,43239,0
+SPRE.US,D,20230503,000000,19.42,19.53,19.14,19.16,17160,0
+SPRE.US,D,20230504,000000,19.24,19.505,19.2,19.37,9996,0
+SPRE.US,D,20230505,000000,19.74,19.87,19.56,19.68,63419,0
+SPRE.US,D,20230508,000000,19.61,19.8299,19.56,19.64,40286,0
+SPRE.US,D,20230509,000000,19.76,19.79,19.43,19.6,31106,0
+SPRE.US,D,20230510,000000,19.6509,19.9374,19.64,19.8697,33248,0
+SPRE.US,D,20230511,000000,19.88,19.88,19.52,19.56,44585,0
+SPRE.US,D,20230512,000000,19.75,19.75,19.4,19.53,8042,0
+SPRE.US,D,20230515,000000,19.48,19.62,19.41,19.43,20255,0
+SPRE.US,D,20230516,000000,19.57,19.57,19.01,19.01,52987,0
+SPRE.US,D,20230517,000000,19.17,19.3,19.04,19.3,22710,0
+SPRE.US,D,20230518,000000,19.24,19.292,19.09,19.1342,10147,0
+SPRE.US,D,20230519,000000,19.31,19.342,19.04,19.17,17652,0
+SPRE.US,D,20230522,000000,19.17,19.423,19.1,19.26,42131,0
+SPRE.US,D,20230523,000000,19.22,19.31,19.01,19.01,16286,0
+SPRE.US,D,20230524,000000,18.87,18.9064,18.6422,18.6422,24771,0
+SPRE.US,D,20230525,000000,18.71,18.86,18.6,18.81,17599,0
+SPRE.US,D,20230526,000000,18.71,19.01,18.71,19.01,12292,0
+SPRE.US,D,20230530,000000,18.9,19.2014,18.82,18.93,95882,0
+SPRE.US,D,20230531,000000,19.02,19.08,18.8,18.92,28369,0
+SPRE.US,D,20230601,000000,18.97,19.07,18.885,19,9565,0
+SPRE.US,D,20230602,000000,19.19,19.45,19.12,19.4,35036,0
+SPRE.US,D,20230605,000000,19.4,19.43,19.14,19.14,71085,0
+SPRE.US,D,20230606,000000,19.27,19.3757,19.131,19.25,27065,0
+SPRE.US,D,20230607,000000,19.37,19.6,19.25,19.49,11211,0
+SPRE.US,D,20230608,000000,19.53,19.5975,19.3496,19.43,31181,0
+SPRE.US,D,20230609,000000,19.55,19.55,19.2,19.39,18475,0
+SPRE.US,D,20230612,000000,19.34,19.4381,19.08,19.28,34379,0
+SPRE.US,D,20230613,000000,19.43,19.53,19.33,19.53,336156,0
+SPRE.US,D,20230614,000000,19.44,19.7199,19.44,19.63,17242,0
+SPRE.US,D,20230615,000000,19.63,19.79,19.48,19.79,25799,0
+SPRE.US,D,20230616,000000,19.84,19.905,19.79,19.82,14523,0
+SPRE.US,D,20230620,000000,19.73,19.75,19.41,19.52,613880,0
+SPRE.US,D,20230621,000000,19.42,19.6294,19.41,19.5252,50783,0
+SPRE.US,D,20230622,000000,19.52,19.52,19.09,19.13,14025,0
+SPRE.US,D,20230623,000000,19.11,19.17,18.93,18.9319,12680,0
+SPRE.US,D,20230626,000000,18.88,19.29,18.88,19.29,27907,0
+SPRE.US,D,20230627,000000,19.22,19.465,19.2,19.425,17387,0
+SPRE.US,D,20230628,000000,19.3814,19.5194,19.31,19.43,12477,0
+SPRE.US,D,20230629,000000,19.46,19.6135,19.46,19.6024,13510,0
+SPRE.US,D,20230630,000000,19.74,19.74,19.51,19.7,11838,0
+SPRE.US,D,20230703,000000,19.68,19.9787,19.68,19.8701,44738,0
+SPRE.US,D,20230705,000000,19.86,20.078,19.71,19.95,80361,0
+SPRE.US,D,20230706,000000,19.65,19.809,19.5,19.8052,40364,0
+SPRE.US,D,20230707,000000,19.77,19.7876,19.64,19.6721,15374,0
+SPRE.US,D,20230710,000000,19.71,19.7999,19.51,19.78,66565,0
+SPRE.US,D,20230711,000000,19.87,19.93,19.7,19.93,47274,0
+SPRE.US,D,20230712,000000,20.1,20.26,20.1,20.1691,19551,0
+SPRE.US,D,20230713,000000,20.26,20.29,20.0211,20.24,26545,0
+SPRE.US,D,20230714,000000,20.27,20.36,20.1943,20.3028,30392,0
+SPRE.US,D,20230717,000000,20.35,20.375,20.1175,20.1956,76343,0
+SPRE.US,D,20230718,000000,20.26,20.26,19.785,19.9,23305,0
+SPRE.US,D,20230719,000000,19.98,20.1791,19.98,20.09,29810,0
+SPRE.US,D,20230720,000000,20.07,20.07,19.81,19.94,15252,0
+SPRE.US,D,20230721,000000,20.15,20.17,20.05,20.078,12205,0
+SPRE.US,D,20230724,000000,20.27,20.35,20.09,20.3459,72920,0
+SPRE.US,D,20230725,000000,20.38,20.38,20.15,20.1749,25721,0
+SPRE.US,D,20230726,000000,20.11,20.269,20.11,20.2161,18972,0
+SPRE.US,D,20230727,000000,20.45,20.45,19.79,19.81,511962,0
+SPRE.US,D,20230728,000000,19.84,19.87,19.6285,19.6285,409829,0
+SPRE.US,D,20230731,000000,19.77,19.87,19.65,19.765,118010,0
+SPRE.US,D,20230801,000000,19.77,19.77,19.53,19.6,83909,0
+SPRE.US,D,20230802,000000,19.59,19.6,19.38,19.4783,61693,0
+SPRE.US,D,20230803,000000,19.4,19.4,19.05,19.3233,18081,0
+SPRE.US,D,20230804,000000,19.36,19.5,19.15,19.1694,10587,0
+SPRE.US,D,20230807,000000,19.25,19.45,19.24,19.418,68184,0
+SPRE.US,D,20230808,000000,19.4,19.4,19.11,19.3365,13636,0
+SPRE.US,D,20230809,000000,19.29,19.42,19.17,19.3514,38808,0
+SPRE.US,D,20230810,000000,19.45,19.53,19.2906,19.2906,70869,0
+SPRE.US,D,20230811,000000,19.11,19.3892,19.11,19.3252,10916,0
+SPRE.US,D,20230814,000000,19.25,19.26,19.1057,19.1431,39476,0
+SPRE.US,D,20230815,000000,19.09,19.14,18.96,18.9921,40470,0
+SPRE.US,D,20230816,000000,19.08,19.08,18.8466,18.8466,12815,0
+SPRE.US,D,20230817,000000,18.91,18.9897,18.7226,18.7226,33607,0
+SPRE.US,D,20230818,000000,18.7,18.8,18.5465,18.7555,13957,0
+SPRE.US,D,20230821,000000,18.8,18.8,18.515,18.6469,44100,0
+SPRE.US,D,20230822,000000,18.68,18.7869,18.57,18.7306,36422,0
+SPRE.US,D,20230823,000000,18.86,19,18.8501,18.9642,13763,0
+SPRE.US,D,20230824,000000,18.96,19.25,18.9155,18.9155,12473,0
+SPRE.US,D,20230825,000000,18.97,19.08,18.97,18.9867,18121,0
+SPRE.US,D,20230828,000000,19.05,19.1494,19.021,19.0286,30652,0
+SPRE.US,D,20230829,000000,19.05,19.1638,19.0191,19.1638,18902,0
+SPRE.US,D,20230830,000000,19.26,19.32,19.1712,19.2372,38034,0
+SPRE.US,D,20230831,000000,19.2882,19.2882,19.0898,19.0898,23801,0
+SPRE.US,D,20230901,000000,19.27,19.27,19.0101,19.0416,21773,0
+SPRE.US,D,20230905,000000,19.12,19.12,18.7777,18.7777,83757,0
+SPRE.US,D,20230906,000000,18.8,18.8,18.609,18.7383,17593,0
+SPRE.US,D,20230907,000000,18.7,18.9297,18.7,18.8957,29794,0
+SPRE.US,D,20230908,000000,18.9,18.9,18.7296,18.7296,14736,0
+SPRE.US,D,20230911,000000,18.77,18.7792,18.64,18.7345,40157,0
+SPRE.US,D,20230912,000000,18.75,18.78,18.62,18.78,16424,0
+SPRE.US,D,20230913,000000,18.82,18.82,18.61,18.6212,26993,0
+SPRE.US,D,20230914,000000,18.73,19.0199,18.73,18.9632,14677,0
+SPRE.US,D,20230915,000000,18.88,18.96,18.803,18.8831,8113,0
+SPRE.US,D,20230918,000000,18.7363,18.8382,18.7,18.721,45468,0
+SPRE.US,D,20230919,000000,18.73,18.7409,18.6083,18.64,16303,0
+SPRE.US,D,20230920,000000,18.67,18.8387,18.6236,18.6236,12002,0
+SPRE.US,D,20230921,000000,18.62,18.62,18.04,18.0775,21335,0
+SPRE.US,D,20230922,000000,18.1,18.17,17.9578,17.9578,5791,0
+SPRE.US,D,20230925,000000,17.94,17.998,17.78,17.998,24559,0
+SPRE.US,D,20230926,000000,17.82,17.82,17.6489,17.6489,34444,0
+SPRE.US,D,20230927,000000,17.82,17.82,17.53,17.5336,25189,0
+SPRE.US,D,20230928,000000,17.6501,17.6717,17.54,17.6456,25954,0
+SPRE.US,D,20230929,000000,17.92,17.92,17.6269,17.666,6749,0
+SPRE.US,D,20231002,000000,17.69,17.69,17.3189,17.3798,55479,0
+SPRE.US,D,20231003,000000,17.4,17.4,17.06,17.0881,49328,0
+SPRE.US,D,20231004,000000,17.23,17.3124,17.06,17.3124,31540,0
+SPRE.US,D,20231005,000000,17.33,17.44,17.268,17.4348,21953,0
+SPRE.US,D,20231006,000000,17.32,17.65,17.1914,17.5539,12693,0
+SPRE.US,D,20231009,000000,17.51,17.7406,17.51,17.7406,22790,0
+SPRE.US,D,20231010,000000,17.838,17.99,17.8005,17.83,29252,0
+SPRE.US,D,20231011,000000,17.9,18.1,17.9,18.0645,18718,0
+SPRE.US,D,20231012,000000,18.1,18.1,17.8099,17.84,11804,0
+SPRE.US,D,20231013,000000,17.73,17.7799,17.7015,17.7747,3652,0
+SPRE.US,D,20231016,000000,17.9,17.96,17.72,17.9437,29943,0
+SPRE.US,D,20231017,000000,17.85,18.1495,17.812,17.8489,12401,0
+SPRE.US,D,20231018,000000,17.73,17.73,17.5078,17.5078,59645,0
+SPRE.US,D,20231019,000000,17.39,17.39,17.02,17.02,12414,0
+SPRE.US,D,20231020,000000,17.02,17.06,16.8508,16.8508,7411,0
+SPRE.US,D,20231023,000000,16.84,16.87,16.6124,16.6786,33350,0
+SPRE.US,D,20231024,000000,16.77,16.83,16.7,16.79,15236,0
+SPRE.US,D,20231025,000000,16.79,16.79,16.3893,16.4282,10159,0
+SPRE.US,D,20231026,000000,16.37,16.62,16.37,16.5803,13375,0
+SPRE.US,D,20231027,000000,16.4493,16.4493,16.26,16.2776,6992,0
+SPRE.US,D,20231030,000000,16.33,16.44,16.19,16.4126,41484,0
+SPRE.US,D,20231031,000000,16.53,16.6351,16.3821,16.6351,31386,0
+SPRE.US,D,20231101,000000,16.65,16.72,16.54,16.72,53528,0
+SPRE.US,D,20231102,000000,17.05,17.29,17.05,17.2512,27395,0
+SPRE.US,D,20231103,000000,17.52,17.865,17.52,17.5924,6709,0
+SPRE.US,D,20231106,000000,17.58,17.58,17.2883,17.3,54561,0
+SPRE.US,D,20231107,000000,17.34,17.4187,17.18,17.23,12892,0
+SPRE.US,D,20231108,000000,17.31,17.36,17.25,17.3238,17270,0
+SPRE.US,D,20231109,000000,17.38,17.38,17.0749,17.095,16428,0
+SPRE.US,D,20231110,000000,17.1589,17.2197,17.05,17.2197,7919,0
+SPRE.US,D,20231113,000000,17.12,17.12,16.97,17.0696,29252,0
+SPRE.US,D,20231114,000000,17.47,18.77,17.47,17.93,20846,0
+SPRE.US,D,20231115,000000,17.93,18.11,17.93,18.0326,32801,0
+SPRE.US,D,20231116,000000,18.08,18.14,17.97,18.0071,15554,0
+SPRE.US,D,20231117,000000,18.063,18.11,17.9028,17.9485,6391,0
+SPRE.US,D,20231120,000000,18.1,18.1,17.7954,18.0561,33765,0
+SPRE.US,D,20231121,000000,18,18.13,17.9,17.9849,20684,0
+SPRE.US,D,20231122,000000,18.13,18.1676,18.02,18.04,15597,0
+SPRE.US,D,20231124,000000,18.12,18.13,17.9156,18.13,19009,0
+SPRE.US,D,20231127,000000,18.03,18.17,17.9937,18.05,47011,0
+SPRE.US,D,20231128,000000,18.1,18.24,17.9214,18.24,32324,0
+SPRE.US,D,20231129,000000,18.3,18.51,18.3,18.4062,22303,0
+SPRE.US,D,20231130,000000,18.4,18.5589,18.38,18.5589,15401,0
+SPRE.US,D,20231201,000000,18.51,18.97,18.51,18.96,34622,0
+SPRE.US,D,20231204,000000,18.82,19.05,18.82,19.03,65954,0
+SPRE.US,D,20231205,000000,19.07,19.07,18.81,18.9259,73978,0
+SPRE.US,D,20231206,000000,19,19.09,18.87,18.87,14638,0
+SPRE.US,D,20231207,000000,18.99,19.07,18.9,19,25416,0
+SPRE.US,D,20231208,000000,19.03,19.03,18.799,18.9634,12231,0
+SPRE.US,D,20231211,000000,19.1,19.1,18.84,18.9824,60271,0
+SPRE.US,D,20231212,000000,18.99,19.0981,18.9496,19.0141,19542,0
+SPRE.US,D,20231213,000000,19.1,19.72,18.9706,19.72,39605,0
+SPRE.US,D,20231214,000000,19.98,20.3487,19.9444,20.2145,43602,0
+SPRE.US,D,20231215,000000,20.18,20.18,19.835,19.9801,9103,0
+SPRE.US,D,20231218,000000,20.04,20.1172,19.9,19.964,59773,0
+SPRE.US,D,20231219,000000,20.09,20.2,20.03,20.1425,33926,0
+SPRE.US,D,20231220,000000,20.17,20.378,19.9173,19.9173,59740,0
+SPRE.US,D,20231221,000000,20.11,20.11,19.79,20.03,22635,0
+SPRE.US,D,20231222,000000,20.09,20.1792,20.06,20.0703,20711,0
+SPRE.US,D,20231226,000000,20.03,20.15,19.97,20.15,44649,0
+SPRE.US,D,20231227,000000,20.16,20.25,20.1218,20.1888,56204,0
+SPRE.US,D,20231228,000000,20.21,20.39,20.19,20.3712,41132,0
+SPRE.US,D,20231229,000000,20.35,20.35,20.1859,20.1859,19340,0
+SPRE.US,D,20240102,000000,20.19,20.41,20.08,20.364,107202,0
+SPRE.US,D,20240103,000000,20.29,20.29,19.89,19.9098,86060,0
+SPRE.US,D,20240104,000000,19.92,20,19.8105,19.867,76873,0
+SPRE.US,D,20240105,000000,19.85,19.95,19.705,19.8155,11637,0
+SPRE.US,D,20240108,000000,19.83,20.079,19.83,20.06,82089,0
+SPRE.US,D,20240109,000000,20.14,20.14,19.8022,19.95,60624,0
+SPRE.US,D,20240110,000000,19.99,20.03,19.83,19.96,15254,0
+SPRE.US,D,20240111,000000,19.93,19.93,19.65,19.82,65846,0
+SPRE.US,D,20240112,000000,19.94,19.97,19.7914,19.9382,33442,0
+SPRE.US,D,20240116,000000,19.94,19.94,19.69,19.78,63134,0
+SPRE.US,D,20240117,000000,19.8,19.8,19.25,19.49,34681,0
+SPRE.US,D,20240118,000000,19.6,19.6,19.225,19.38,16544,0
+SPRE.US,D,20240119,000000,19.5,19.7,19.38,19.63,32131,0
+SPRE.US,D,20240122,000000,19.78,19.84,19.6037,19.69,56700,0
+SPRE.US,D,20240123,000000,19.67,19.6901,19.41,19.53,21458,0
+SPRE.US,D,20240124,000000,19.65,19.6794,19.29,19.32,35987,0
+SPRE.US,D,20240125,000000,19.39,19.5,19.32,19.42,28910,0
+SPRE.US,D,20240126,000000,19.31,19.349,19.2124,19.3014,17847,0
+SPRE.US,D,20240129,000000,19.4,19.49,19.3,19.49,76700,0
+SPRE.US,D,20240130,000000,19.49,19.51,19.25,19.43,52819,0
+SPRE.US,D,20240131,000000,19.39,19.61,19.2137,19.2435,25143,0
+SPRE.US,D,20240201,000000,19.3,19.57,19.11,19.5631,26534,0
+SPRE.US,D,20240202,000000,19.56,19.5887,19.2703,19.51,34036,0
+SPRE.US,D,20240205,000000,19.45,19.45,19.11,19.15,119524,0
+SPRE.US,D,20240206,000000,19.28,19.4125,19.1541,19.33,26610,0
+SPRE.US,D,20240207,000000,19.5,19.5,19.22,19.37,38324,0
+SPRE.US,D,20240208,000000,19.41,19.63,19.3028,19.57,38083,0
+SPRE.US,D,20240209,000000,19.53,19.619,19.4579,19.57,209944,0
+SPRE.US,D,20240212,000000,19.76,19.7874,19.5,19.66,84664,0
+SPRE.US,D,20240213,000000,19.7,19.7,18.99,19.2269,37017,0
+SPRE.US,D,20240214,000000,19.34,19.4682,19.118,19.3234,35876,0
+SPRE.US,D,20240215,000000,19.5,19.97,19.5,19.96,76159,0
+SPRE.US,D,20240216,000000,19.71,19.9188,19.71,19.78,15567,0
+SPRE.US,D,20240220,000000,19.7,19.8581,19.6193,19.75,84969,0
+SPRE.US,D,20240221,000000,19.72,19.9474,19.72,19.9,27895,0
+SPRE.US,D,20240222,000000,19.95,19.9785,19.81,19.8656,21462,0
+SPRE.US,D,20240223,000000,19.92,19.9389,19.85,19.8527,14615,0
+SPRE.US,D,20240226,000000,19.75,19.8199,19.53,19.53,91537,0
+SPRE.US,D,20240227,000000,19.59,19.6921,19.55,19.61,37277,0
+SPRE.US,D,20240228,000000,19.57,19.8,19.45,19.73,54848,0
+SPRE.US,D,20240229,000000,19.95,19.99,19.8201,19.86,40695,0
+SPRE.US,D,20240301,000000,19.86,20.1,19.74,20.1,43383,0
+SPRE.US,D,20240304,000000,20.11,20.37,19.9639,20.37,104417,0
+SPRE.US,D,20240305,000000,20.34,20.34,20.0001,20.11,49861,0
+SPRE.US,D,20240306,000000,20.3,20.3296,20.12,20.27,39751,0
+SPRE.US,D,20240307,000000,20.41,20.41,20.25,20.28,33666,0
+SPRE.US,D,20240308,000000,20.5,20.54,20.35,20.47,17497,0
+SPRE.US,D,20240311,000000,20.48,20.61,20.3004,20.34,69390,0
+SPRE.US,D,20240312,000000,20.41,20.4259,20.2006,20.29,27877,0
+SPRE.US,D,20240313,000000,20.37,20.4599,20.3078,20.3078,36319,0
+SPRE.US,D,20240314,000000,20.35,20.35,19.88,20.02,31048,0
+SPRE.US,D,20240315,000000,20.06,20.06,19.86,19.94,27222,0
+SPRE.US,D,20240318,000000,20.03,20.03,19.75,19.75,46477,0
+SPRE.US,D,20240319,000000,19.85,19.8682,19.71,19.84,42904,0
+SPRE.US,D,20240320,000000,19.83,19.995,19.57,19.93,38959,0
+SPRE.US,D,20240321,000000,20.01,20.12,19.9401,20,32612,0
+SPRE.US,D,20240322,000000,20.1,20.1952,19.88,19.9,24266,0
+SPRE.US,D,20240325,000000,19.95,20.07,19.81,19.9,53920,0
+SPRE.US,D,20240326,000000,19.93,19.93,19.64,19.72,48530,0
+SPRE.US,D,20240327,000000,19.92,20.2,19.92,20.2,47175,0
+SPRE.US,D,20240328,000000,20.26,20.3999,20.2,20.27,55779,0
+SPRE.US,D,20240401,000000,20.4,20.4,19.92,20.03,102303,0
+SPRE.US,D,20240402,000000,20.04,20.04,19.64,19.84,50412,0
+SPRE.US,D,20240403,000000,19.87,19.87,19.58,19.75,56689,0
+SPRE.US,D,20240404,000000,19.78,20,19.56,19.67,76836,0
+SPRE.US,D,20240405,000000,19.69,19.789,19.5101,19.78,37108,0
+SPRE.US,D,20240408,000000,19.9,19.99,19.78,19.98,46981,0
+SPRE.US,D,20240409,000000,19.97,20.17,19.9505,20.12,28595,0
+SPRE.US,D,20240410,000000,19.74,19.7499,19.36,19.44,17532,0
+SPRE.US,D,20240411,000000,19.61,19.61,19.3,19.41,21626,0
+SPRE.US,D,20240412,000000,19.32,19.36,19.1684,19.1684,22130,0
+SPRE.US,D,20240415,000000,19.23,19.24,18.76,18.81,94507,0
+SPRE.US,D,20240416,000000,18.72,18.7726,18.5001,18.57,50838,0
+SPRE.US,D,20240417,000000,18.6,18.63,18.34,18.34,45516,0
+SPRE.US,D,20240418,000000,18.43,18.4387,18.24,18.3,25470,0
+SPRE.US,D,20240419,000000,18.27,18.38,18.22,18.29,21337,0
+SPRE.US,D,20240422,000000,18.42,18.5511,18.26,18.46,79347,0
+SPRE.US,D,20240423,000000,18.55,18.7,18.4517,18.61,355842,0
+SPRE.US,D,20240424,000000,18.65,18.7118,18.475,18.59,20263,0
+SPRE.US,D,20240425,000000,18.26,18.76,18.19,18.32,20986,0
+SPRE.US,D,20240426,000000,18.44,18.5025,18.36,18.36,13755,0
+SPRE.US,D,20240429,000000,18.57,18.6217,18.4301,18.55,65161,0
+SPRE.US,D,20240430,000000,18.47,18.47,18.24,18.24,55971,0
+SPRE.US,D,20240501,000000,18.44,18.51,18.2,18.24,24110,0
+SPRE.US,D,20240502,000000,18.47,18.61,18.18,18.59,62069,0
+SPRE.US,D,20240503,000000,18.74,18.95,18.73,18.76,9756,0
+SPRE.US,D,20240506,000000,18.97,18.9999,18.82,18.96,87395,0
+SPRE.US,D,20240507,000000,18.97,19.1493,18.97,19.09,69174,0
+SPRE.US,D,20240508,000000,19.06,19.06,18.8402,18.87,50778,0
+SPRE.US,D,20240509,000000,19.12,19.34,19.1002,19.33,28911,0
+SPRE.US,D,20240510,000000,19.34,19.34,19.13,19.17,6419,0
+SPRE.US,D,20240513,000000,19.18,19.4099,19.175,19.23,74496,0
+SPRE.US,D,20240514,000000,19.34,19.4603,19.27,19.35,36195,0
+SPRE.US,D,20240515,000000,19.52,19.68,19.52,19.6,30150,0
+SPRE.US,D,20240516,000000,19.68,19.7689,19.64,19.7065,29957,0
+SPRE.US,D,20240517,000000,19.67,19.7497,19.615,19.7346,10602,0
+SPRE.US,D,20240520,000000,19.64,19.7299,19.5304,19.56,68556,0
+SPRE.US,D,20240521,000000,19.62,19.64,19.5,19.55,35071,0
+SPRE.US,D,20240522,000000,19.56,19.62,19.39,19.39,39759,0
+SPRE.US,D,20240523,000000,19.42,19.4678,19,19.07,46913,0
+SPRE.US,D,20240524,000000,19.13,19.14,19,19,13533,0
+SPRE.US,D,20240528,000000,19.09,19.13,18.9,18.95,100822,0
+SPRE.US,D,20240529,000000,18.84,18.84,18.5,18.6575,49437,0
+SPRE.US,D,20240530,000000,18.87,18.95,18.7608,18.93,36305,0
+SPRE.US,D,20240531,000000,18.94,19.14,18.8907,19.11,22062,0
+SPRE.US,D,20240603,000000,19.26,19.26,19,19.07,87206,0
+SPRE.US,D,20240604,000000,18.98,19.3179,18.98,19.18,50250,0
+SPRE.US,D,20240605,000000,19.34,19.3898,19.13,19.31,34296,0
+SPRE.US,D,20240606,000000,19.23,19.32,19.141,19.31,46925,0
+SPRE.US,D,20240607,000000,19.15,19.1687,19.07,19.08,14309,0
+SPRE.US,D,20240610,000000,18.95,19.26,18.91,19.18,52934,0
+SPRE.US,D,20240611,000000,19.09,19.21,19.0727,19.18,43869,0
+SPRE.US,D,20240612,000000,19.49,19.63,19.2401,19.28,41784,0
+SPRE.US,D,20240613,000000,19.34,19.4099,19.2605,19.4,35462,0
+SPRE.US,D,20240614,000000,19.29,19.45,19.1856,19.45,16799,0
+SPRE.US,D,20240617,000000,19.34,19.44,19.21,19.37,19714,0
+SPRE.US,D,20240618,000000,19.42,19.5,19.42,19.5,20439,0
+SPRE.US,D,20240620,000000,19.46,19.4886,19.347,19.4,56425,0
+SPRE.US,D,20240621,000000,19.4,19.475,19.3649,19.47,39733,0
+SPRE.US,D,20240624,000000,19.49,19.76,19.417,19.58,107216,0
+SPRE.US,D,20240625,000000,19.6,19.61,19.32,19.42,43556,0
+SPRE.US,D,20240626,000000,19.21,19.2997,19.13,19.21,46259,0
+SPRE.US,D,20240627,000000,19.23,19.36,19.18,19.29,55643,0
+SPRE.US,D,20240628,000000,19.4,19.5361,19.29,19.46,47396,0
+SPRE.US,D,20240701,000000,19.54,19.54,19.25,19.38,115480,0
+SPRE.US,D,20240702,000000,19.33,19.45,19.29,19.38,60434,0
+SPRE.US,D,20240703,000000,19.44,19.5,19.3318,19.39,62485,0
+SPRE.US,D,20240705,000000,19.39,19.53,19.33,19.5,52303,0
+SPRE.US,D,20240708,000000,19.5,19.6,19.45,19.5,177410,0
+SPRE.US,D,20240709,000000,19.57,19.58,19.315,19.5,61670,0
+SPRE.US,D,20240710,000000,19.59,19.76,19.5028,19.74,59708,0
+SPRE.US,D,20240711,000000,19.92,20.26,19.89,20.09,68289,0
+SPRE.US,D,20240712,000000,20.35,20.4887,20.2,20.41,23975,0
+SPRE.US,D,20240715,000000,20.48,20.5,20.25,20.3,89225,0
+SPRE.US,D,20240716,000000,20.42,20.64,20.4126,20.62,82305,0
+SPRE.US,D,20240717,000000,20.49,21.01,20.49,20.67,61331,0
+SPRE.US,D,20240718,000000,20.83,21,20.62,20.64,46948,0
+SPRE.US,D,20240719,000000,20.7,20.8576,20.55,20.57,21587,0
+SPRE.US,D,20240722,000000,20.71,20.8644,20.56,20.78,84536,0
+SPRE.US,D,20240723,000000,20.86,20.93,20.64,20.79,41943,0
+SPRE.US,D,20240724,000000,20.8,20.81,20.28,20.47,42360,0
+SPRE.US,D,20240725,000000,20.5,20.5382,20.02,20.02,44086,0
+SPRE.US,D,20240726,000000,20.26,20.5083,20.04,20.37,36824,0
+SPRE.US,D,20240729,000000,20.5,20.5,20.27,20.42,90732,0
+SPRE.US,D,20240730,000000,20.5,20.66,20.338,20.47,64931,0
+SPRE.US,D,20240731,000000,20.5,20.76,20.42,20.67,76853,0
+SPRE.US,D,20240801,000000,20.65,20.9992,20.65,20.79,94791,0
+SPRE.US,D,20240802,000000,20.78,20.97,20.49,20.62,44343,0
+SPRE.US,D,20240805,000000,20,20.4286,19.84,19.86,254892,0
+SPRE.US,D,20240806,000000,19.95,20.49,19.85,20.3,75023,0
+SPRE.US,D,20240807,000000,20.47,20.7199,20.16,20.22,60663,0
+SPRE.US,D,20240808,000000,20.19,20.51,20.06,20.46,52379,0
+SPRE.US,D,20240809,000000,20.51,20.64,20.4701,20.6,27401,0
+SPRE.US,D,20240812,000000,20.54,20.6513,20.36,20.48,51515,0
+SPRE.US,D,20240813,000000,20.54,20.76,20.47,20.75,30292,0
+SPRE.US,D,20240814,000000,20.76,20.9,20.6802,20.82,54394,0
+SPRE.US,D,20240815,000000,20.88,20.9902,20.7601,20.84,40348,0
+SPRE.US,D,20240816,000000,20.74,20.9325,20.62,20.74,25319,0
+SPRE.US,D,20240819,000000,20.84,20.99,20.71,20.88,93853,0
+SPRE.US,D,20240820,000000,20.93,20.93,20.72,20.79,46836,0
+SPRE.US,D,20240821,000000,20.76,20.92,20.66,20.8,65153,0
+SPRE.US,D,20240822,000000,20.86,20.9852,20.74,20.88,57457,0
+SPRE.US,D,20240823,000000,20.99,21.3449,20.95,21.27,26626,0
+SPRE.US,D,20240826,000000,21.36,21.49,21.15,21.27,61043,0
+SPRE.US,D,20240827,000000,21.11,21.26,20.93,21.12,86207,0
+SPRE.US,D,20240828,000000,21.08,21.3999,21.0701,21.1,64102,0
+SPRE.US,D,20240829,000000,21.17,21.2899,20.9932,21.08,90796,0
+SPRE.US,D,20240830,000000,21.22,21.4299,21.0823,21.32,39285,0
+SPRE.US,D,20240903,000000,21.23,21.45,21.1153,21.38,122561,0
+SPRE.US,D,20240904,000000,21.4,21.44,21.1286,21.34,74195,0
+SPRE.US,D,20240905,000000,21.38,21.477,21.17,21.23,74455,0
+SPRE.US,D,20240906,000000,21.23,21.2995,20.9527,21.19,29704,0
+SPRE.US,D,20240909,000000,21.3,21.48,21.08,21.39,162841,0
+SPRE.US,D,20240910,000000,21.42,21.74,21.3195,21.7,204969,0
+SPRE.US,D,20240911,000000,21.65,21.66,21.24,21.64,38358,0
+SPRE.US,D,20240912,000000,21.7,21.9799,21.56,21.85,35032,0
+SPRE.US,D,20240913,000000,21.89,22.2176,21.89,22.05,29783,0
+SPRE.US,D,20240916,000000,22.12,22.26,22.06,22.18,79488,0
+SPRE.US,D,20240917,000000,22.19,22.26,21.9768,22.04,36024,0
+SPRE.US,D,20240918,000000,22.03,22.24,21.9,21.94,29305,0
+SPRE.US,D,20240919,000000,22.26,22.39,22.1,22.32,197150,0
+SPRE.US,D,20240920,000000,22.25,22.26,21.98,22.01,35341,0
+SPRE.US,D,20240923,000000,22.2,22.26,22.0408,22.18,150543,0
+SPRE.US,D,20240924,000000,22.15,22.39,22.024,22.24,122318,0
+SPRE.US,D,20240925,000000,22.16,22.4354,21.98,22.04,46788,0
+SPRE.US,D,20240926,000000,22.04,22.1742,21.8744,21.9,64310,0
+SPRE.US,D,20240927,000000,21.88,22.1336,21.86,21.9,25411,0
+SPRE.US,D,20240930,000000,21.9204,22.1322,21.7777,22.035,123715,0
+SPRE.US,D,20241001,000000,22.18,22.18,21.74,21.93,64015,0
+SPRE.US,D,20241002,000000,21.8,21.88,21.6,21.75,68293,0
+SPRE.US,D,20241003,000000,21.69,21.8482,21.5934,21.66,76026,0
+SPRE.US,D,20241004,000000,21.54,21.6599,21.41,21.55,41618,0
+SPRE.US,D,20241007,000000,21.45,21.51,21.21,21.24,92542,0
+SPRE.US,D,20241008,000000,21.39,21.51,21.1877,21.3203,52503,0
+SPRE.US,D,20241009,000000,21.33,21.37,21.0972,21.18,43645,0
+SPRE.US,D,20241010,000000,21.2,21.4417,21.0265,21.18,42512,0
+SPRE.US,D,20241011,000000,21.18,21.37,21.0685,21.34,49306,0
+SPRE.US,D,20241014,000000,21.27,21.4682,21.0966,21.33,49421,0
+SPRE.US,D,20241015,000000,21.35,21.6591,21.2977,21.42,69548,0
+SPRE.US,D,20241016,000000,21.46,21.8553,21.4274,21.773,30385,0
+SPRE.US,D,20241017,000000,21.79,21.8859,21.51,21.56,41143,0
+SPRE.US,D,20241018,000000,21.5,21.7,21.4507,21.57,22389,0
+SPRE.US,D,20241021,000000,21.59,21.6022,21.11,21.26,58528,0
+SPRE.US,D,20241022,000000,21.02,21.27,21.02,21.14,39974,0
+SPRE.US,D,20241023,000000,21.15,21.4399,21.1349,21.31,26434,0
+SPRE.US,D,20241024,000000,21.4,21.5,21.2975,21.36,33685,0
+SPRE.US,D,20241025,000000,21.51,21.51,21.15,21.17,22049,0
+SPRE.US,D,20241028,000000,21.24,21.29,21.02,21.07,105336,0
+SPRE.US,D,20241029,000000,21.07,21.0874,20.86,20.86,85643,0
+SPRE.US,D,20241030,000000,20.85,21.1694,20.8413,21.03,57707,0
+SPRE.US,D,20241031,000000,20.99,21.0399,20.7,20.71,63753,0
+SPRE.US,D,20241101,000000,20.81,20.87,20.5,20.5,66299,0
+SPRE.US,D,20241104,000000,20.63,20.8082,20.5,20.62,79999,0
+SPRE.US,D,20241105,000000,20.7,21,20.5678,21,48742,0
+SPRE.US,D,20241106,000000,21.06,21.2,20.44,20.66,96206,0
+SPRE.US,D,20241107,000000,20.74,20.95,20.66,20.8334,49814,0
+SPRE.US,D,20241108,000000,20.9,21.1395,20.76,21.12,38155,0
+SPRE.US,D,20241111,000000,21.159,21.3183,21,21.04,74252,0
+SPRE.US,D,20241112,000000,20.9977,21.0398,20.75,20.81,47011,0
+SPRE.US,D,20241113,000000,20.9079,21.1,20.84,20.97,30571,0
+SPRE.US,D,20241114,000000,20.95,21.0894,20.78,20.81,37226,0
+SPRE.US,D,20241115,000000,20.7645,20.91,20.69,20.79,21200,0
+SPRE.US,D,20241118,000000,20.7209,20.9646,20.69,20.93,41149,0
+SPRE.US,D,20241119,000000,21,21.13,20.72,21.12,39201,0
+SPRE.US,D,20241120,000000,21.0498,21.07,20.8315,20.9251,26842,0
+SPRE.US,D,20241121,000000,20.8387,21.17,20.8336,21.007,22664,0
+SPRE.US,D,20241122,000000,20.9715,21.2416,20.9703,21.1922,16758,0
+SPRE.US,D,20241125,000000,21.2801,21.6472,21.2707,21.5149,50292,0
+SPRE.US,D,20241126,000000,21.36,21.55,21.3,21.43,55742,0
+SPRE.US,D,20241127,000000,21.5663,21.8366,21.53,21.65,51703,0
+SPRE.US,D,20241129,000000,21.6324,21.77,21.53,21.55,32990,0
+SPRE.US,D,20241202,000000,21.49,21.6,21.19,21.28,88202,0
+SPRE.US,D,20241203,000000,21.2488,21.3867,21.1101,21.2,101994,0
+SPRE.US,D,20241204,000000,21.23,21.23,20.89,20.92,65200,0
+SPRE.US,D,20241205,000000,20.93,20.97,20.7401,20.8,59032,0
+SPRE.US,D,20241206,000000,20.9136,21.0553,20.6902,20.85,16396,0
+SPRE.US,D,20241209,000000,20.9251,21.17,20.8922,21.1,65429,0
+SPRE.US,D,20241210,000000,21,21.03,20.71,20.73,56443,0
+SPRE.US,D,20241211,000000,20.8205,20.95,20.72,20.82,58691,0
+SPRE.US,D,20241212,000000,20.68,21,20.63,20.7445,54534,0
+SPRE.US,D,20241213,000000,20.7,20.78,20.5641,20.58,10392,0
+SPRE.US,D,20241216,000000,20.6183,20.7,20.4595,20.46,61231,0
+SPRE.US,D,20241217,000000,20.3896,20.59,20.3896,20.48,47561,0
+SPRE.US,D,20241218,000000,20.3987,20.549,19.7,19.7,42973,0
+SPRE.US,D,20241219,000000,19.7451,19.81,19.45,19.48,31648,0
+SPRE.US,D,20241220,000000,19.4897,19.93,19.46,19.72,19229,0
+SPRE.US,D,20241223,000000,19.7,19.8921,19.56,19.85,75733,0
+SPRE.US,D,20241224,000000,19.8199,20.04,19.72,20.04,62306,0
+SPRE.US,D,20241226,000000,19.9564,20.1399,19.8014,20.07,165551,0
+SPRE.US,D,20241227,000000,19.79,19.9935,19.74,19.76,110930,0
+SPRE.US,D,20241230,000000,19.73,19.73,19.4784,19.66,150863,0
+SPRE.US,D,20241231,000000,19.7033,19.87,19.6206,19.79,73642,0
+SPRE.US,D,20250102,000000,19.8056,19.91,19.61,19.65,94727,0
+SPRE.US,D,20250103,000000,19.7072,19.99,19.6659,19.99,37260,0
+SPRE.US,D,20250106,000000,20.0151,20.1437,19.78,19.78,94609,0
+SPRE.US,D,20250107,000000,19.8236,19.9,19.5612,19.63,48856,0
+SPRE.US,D,20250108,000000,19.55,19.67,19.41,19.67,113335,0
+SPRE.US,D,20250110,000000,19.4,19.649,19.22,19.27,59333,0
+SPRE.US,D,20250113,000000,19.1608,19.749,19.1101,19.56,76308,0
+SPRE.US,D,20250114,000000,19.5661,19.75,19.3171,19.74,33080,0
+SPRE.US,D,20250115,000000,20.01,20.0631,19.73,19.73,37858,0
+SPRE.US,D,20250116,000000,19.7727,20.1,19.6654,20.1,36510,0
+SPRE.US,D,20250117,000000,20.09,20.1497,19.97,19.97,26091,0
+SPRE.US,D,20250121,000000,20.0327,20.48,19.97,20.44,92813,0
+SPRE.US,D,20250122,000000,20.44,20.44,20.058,20.17,52060,0
+SPRE.US,D,20250123,000000,20.1205,20.32,19.9893,20.32,35841,0
+SPRE.US,D,20250124,000000,20.26,20.4798,20.2456,20.41,23128,0
+SPRE.US,D,20250127,000000,20.2992,20.61,20.19,20.5976,111015,0
+SPRE.US,D,20250128,000000,20.28,20.51,20.0705,20.21,107637,0
+SPRE.US,D,20250129,000000,20.2496,20.32,19.99,20.06,50657,0
+SPRE.US,D,20250130,000000,20.1456,20.46,20.1456,20.3,54302,0
+SPRE.US,D,20250131,000000,20.2605,20.4931,20.2247,20.29,33321,0
+SPRE.US,D,20250203,000000,20.06,20.33,19.9204,20.21,126533,0
+SPRE.US,D,20250204,000000,20.0906,20.3199,19.97,20.29,92612,0
+SPRE.US,D,20250205,000000,20.4151,20.5392,20.3019,20.52,49929,0
+SPRE.US,D,20250206,000000,20.4278,20.59,20.3547,20.59,42250,0
+SPRE.US,D,20250207,000000,20.5731,20.64,20.405,20.48,23421,0
+SPRE.US,D,20250210,000000,20.4332,20.545,20.3608,20.54,77562,0
+SPRE.US,D,20250211,000000,20.43,20.63,20.3806,20.63,53702,0
+SPRE.US,D,20250212,000000,20.0301,20.52,20.0301,20.48,53821,0
+SPRE.US,D,20250213,000000,20.3507,20.63,20.3507,20.63,31669,0
+SPRE.US,D,20250214,000000,20.5608,20.7299,20.4777,20.4777,19759,0
+SPRE.US,D,20250218,000000,20.4284,20.6375,20.4007,20.58,88540,0
+SPRE.US,D,20250219,000000,20.4579,20.5667,20.4008,20.54,59126,0
+SPRE.US,D,20250220,000000,20.45,20.63,20.43,20.62,32111,0
+SPRE.US,D,20250221,000000,20.6411,20.7024,20.43,20.52,38147,0
+SPRE.US,D,20250224,000000,20.52,20.606402,20.3454,20.5,214510,0
+SPRE.US,D,20250225,000000,20.492,20.66,20.46,20.58,165271,0
+SPRE.US,D,20250226,000000,20.5104,20.6049,20.4,20.45,44013,0
+SPRE.US,D,20250227,000000,20.3059,20.5257,20.3059,20.42,39567,0
+SPRE.US,D,20250228,000000,20.4074,20.532,20.28,20.44,19975,0
+SPRE.US,D,20250303,000000,20.54,20.81,20.5,20.72,175964,0
+SPRE.US,D,20250304,000000,20.61,20.746,20.42,20.47,37780,0
+SPRE.US,D,20250305,000000,20.3636,20.775,20.3636,20.7482,68303,0
+SPRE.US,D,20250306,000000,20.5386,20.58,20.3,20.32,30548,0
+SPRE.US,D,20250307,000000,20.24,20.33,20.06,20.2004,34043,0
+SPRE.US,D,20250310,000000,20.2774,20.37,19.8701,19.97,89948,0
+SPRE.US,D,20250311,000000,19.99,19.9915,19.6523,19.84,52679,0
+SPRE.US,D,20250312,000000,19.88,19.89,19.6771,19.72,41338,0
+SPRE.US,D,20250313,000000,19.72,19.82,19.36,19.36,44095,0
+SPRE.US,D,20250314,000000,19.49,19.84,19.405,19.72,26111,0
+SPRE.US,D,20250317,000000,19.5549,19.9751,19.5549,19.91,60150,0
+SPRE.US,D,20250318,000000,19.915,19.9889,19.73,19.82,33427,0
+SPRE.US,D,20250319,000000,19.7319,19.92,19.6551,19.8,27614,0
+SPRE.US,D,20250320,000000,19.77,19.95,19.74,19.85,38445,0
+SPRE.US,D,20250321,000000,19.65,19.68,19.4013,19.52,26586,0
+SPRE.US,D,20250324,000000,19.75,19.83,19.61,19.8,43756,0
+SPRE.US,D,20250325,000000,19.63,19.78,19.46,19.59,41069,0
+SPRE.US,D,20250326,000000,19.63,19.7184,19.5935,19.71,45436,0
+SPRE.US,D,20250327,000000,19.5341,19.76,19.53,19.6,45522,0
+SPRE.US,D,20250328,000000,19.54,19.58,19.335,19.46,22027,0
+SPRE.US,D,20250331,000000,19.405,19.61,19.405,19.52,57632,0
+SPRE.US,D,20250401,000000,19.52,19.66,19.37,19.62,56990,0
+SPRE.US,D,20250402,000000,19.62,19.79,19.62,19.77,27893,0
+SPRE.US,D,20250403,000000,19.5,19.62,18.919,18.93,61374,0
+SPRE.US,D,20250404,000000,18.5357,18.57,17.81,17.89,56980,0
+SPRE.US,D,20250407,000000,17.4271,17.87,17.03,17.33,152825,0
+SPRE.US,D,20250408,000000,17.825,17.9204,16.7154,17,120768,0
+SPRE.US,D,20250409,000000,16.9,18.0999,16.42,17.97,51315,0
+SPRE.US,D,20250410,000000,17.97,18.12,17.4244,17.72,41474,0
+SPRE.US,D,20250411,000000,17.49,17.86,17.36,17.86,32352,0
+SPRE.US,D,20250414,000000,18.01,18.26,17.9301,18.23,54466,0
+SPRE.US,D,20250415,000000,18.19,18.33,18.1308,18.23,36513,0
+SPRE.US,D,20250416,000000,18.2382,18.38,18.0944,18.2,17689,0
+SPRE.US,D,20250417,000000,18.2,18.53,18.1483,18.47,21140,0
+SPRE.US,D,20250421,000000,18.25,18.46,17.86,18.08,34676,0
+SPRE.US,D,20250422,000000,18.2,18.5,18.1411,18.3645,30268,0
+SPRE.US,D,20250423,000000,18.733,18.8503,18.44,18.52,28301,0
+SPRE.US,D,20250424,000000,18.51,18.7312,18.3801,18.66,20585,0
+SPRE.US,D,20250425,000000,18.62,18.66,18.4617,18.62,20169,0
+SPRE.US,D,20250428,000000,18.615,18.76,18.52,18.76,71206,0
+SPRE.US,D,20250429,000000,18.6748,18.85,18.6675,18.81,52522,0
+SPRE.US,D,20250430,000000,18.5748,18.93,18.5418,18.93,31674,0
+SPRE.US,D,20250501,000000,19.01,19.1224,18.93,19.02,71458,0
+SPRE.US,D,20250502,000000,19.26,19.41,19.25,19.41,39407,0
+SPRE.US,D,20250505,000000,19.2046,19.42,19.2046,19.32,40144,0
+SPRE.US,D,20250506,000000,19.0891,19.31,19.0793,19.2,31791,0
+SPRE.US,D,20250507,000000,19.1505,19.3591,19.1505,19.25,26394,0
+SPRE.US,D,20250508,000000,19.3,19.39,19.05,19.12,29179,0
+SPRE.US,D,20250509,000000,19.15,19.295,19.1217,19.28,48657,0
+SPRE.US,D,20250512,000000,19.55,19.65,19.39,19.49,91294,0
+SPRE.US,D,20250513,000000,19.4915,19.6,19.2401,19.36,42289,0
+SPRE.US,D,20250514,000000,19.3,19.3174,19.021,19.04,31120,0
+SPRE.US,D,20250515,000000,19.0636,19.36,19.06,19.36,22980,0
+SPRE.US,D,20250516,000000,19.33,19.6,19.33,19.6,19558,0
+SPRE.US,D,20250519,000000,19.34,19.6392,19.34,19.59,55261,0
+SPRE.US,D,20250520,000000,19.46,19.61,19.46,19.57,38011,0
+SPRE.US,D,20250521,000000,19.36,19.44,19.08,19.09,29668,0
+SPRE.US,D,20250522,000000,19.015,19.09,18.9435,19.05,26376,0
+SPRE.US,D,20250523,000000,19.01,19.1,18.93,19.09,36448,0
+SPRE.US,D,20250527,000000,19.26,19.4296,19.09,19.39,81304,0
+SPRE.US,D,20250528,000000,19.2113,19.39,19.1601,19.37,57311,0
+SPRE.US,D,20250529,000000,19.26,19.539,19.26,19.46,56103,0
+SPRE.US,D,20250530,000000,19.35,19.54,19.35,19.48,19442,0
+SPRE.US,D,20250602,000000,19.3449,19.57,19.25,19.55,99639,0
+SPRE.US,D,20250603,000000,19.5,19.56,19.2577,19.5,52162,0
+SPRE.US,D,20250604,000000,19.41,19.61,19.41,19.58,57735,0
+SPRE.US,D,20250605,000000,19.55,19.6542,19.43,19.58,16321,0
+SPRE.US,D,20250606,000000,19.7,19.71,19.56,19.69,15123,0
+SPRE.US,D,20250609,000000,19.625,19.785,19.51,19.7,29353,0
+SPRE.US,D,20250610,000000,19.5874,19.87,19.5874,19.87,27159,0
+SPRE.US,D,20250611,000000,19.95,19.96,19.6346,19.72,87580,0
+SPRE.US,D,20250612,000000,19.66,19.7983,19.6403,19.79,44350,0
+SPRE.US,D,20250613,000000,19.5374,19.675,19.45,19.58,33457,0
+SPRE.US,D,20250616,000000,19.6284,19.78,19.4909,19.56,66646,0
+SPRE.US,D,20250617,000000,19.5324,19.63,19.41,19.48,43581,0
+SPRE.US,D,20250618,000000,19.4374,19.6582,19.4037,19.55,35392,0
+SPRE.US,D,20250620,000000,19.74,19.76,19.4235,19.52,31386,0
+SPRE.US,D,20250623,000000,19.42,19.73,19.3959,19.73,56303,0
+SPRE.US,D,20250624,000000,19.66,19.85,19.579,19.79,33449,0
+SPRE.US,D,20250625,000000,19.6,19.66,19.15,19.18,50639,0
+SPRE.US,D,20250626,000000,19.1931,19.2,18.88,19.1,70509,0
+SPRE.US,D,20250627,000000,19.0254,19.3,19.0254,19.13,28881,0
+SPRE.US,D,20250630,000000,19.2281,19.2281,18.8838,19.18,142486,0
+SPRE.US,D,20250701,000000,19.1282,19.38,19.051,19.26,54205,0
+SPRE.US,D,20250702,000000,19.2095,19.37,19.14,19.36,73368,0
+SPRE.US,D,20250703,000000,19.2938,19.44,19.2503,19.35,52711,0
+SPRE.US,D,20250707,000000,19.3072,19.43,19.14,19.23,78198,0
+SPRE.US,D,20250708,000000,19.2185,19.28,19.1616,19.22,38002,0
+SPRE.US,D,20250709,000000,19.15,19.23,19.0772,19.17,37814,0
+SPRE.US,D,20250710,000000,19.07,19.35,19.07,19.25,108591,0
+SPRE.US,D,20250711,000000,19.0009,19.23,19.0009,19.23,11253,0
+SPRE.US,D,20250714,000000,19.2855,19.34,19.2074,19.28,55233,0
+SPRE.US,D,20250715,000000,19.33,19.33,19.06,19.11,28500,0
+SPRE.US,D,20250716,000000,19.1513,19.3393,19.1513,19.32,41046,0
+SPRE.US,D,20250717,000000,19.23,19.333,19.1616,19.27,44986,0
+SPRE.US,D,20250718,000000,19.3,19.349,19.2379,19.29,12742,0
+SPRE.US,D,20250721,000000,19.35,19.5078,19.2932,19.32,60972,0
+SPRE.US,D,20250722,000000,19.438,19.67,19.4,19.61,38051,0
+SPRE.US,D,20250723,000000,19.64,19.7,19.5612,19.64,29495,0
+SPRE.US,D,20250724,000000,19.6244,19.67,19.451,19.5,31082,0
+SPRE.US,D,20250725,000000,19.45,19.51,19.2964,19.49,13969,0
+SPRE.US,D,20250728,000000,19.3977,19.5,19.17,19.19,93678,0
+SPRE.US,D,20250729,000000,19.1878,19.59,19.1878,19.58,65780,0
+SPRE.US,D,20250730,000000,19.51,19.57,19.265,19.28,42150,0
+SPRE.US,D,20250731,000000,19.26,19.36,18.97,19.03,53519,0
+SPRE.US,D,20250801,000000,19.06,19.09,18.78,18.91,73546,0
+SPRE.US,D,20250804,000000,18.9232,19.1193,18.9015,19.03,99037,0
+SPRE.US,D,20250805,000000,19.0137,19.2367,19.0137,19.17,38211,0
+SPRE.US,D,20250806,000000,19.1844,19.2999,19.13,19.13,31995,0
+SPRE.US,D,20250807,000000,19.19,19.29,19.12,19.26,50825,0
+SPRE.US,D,20250808,000000,19.24,19.28,19.1201,19.13,17040,0
+SPRE.US,D,20250811,000000,19.11,19.14,19.01,19.01,104096,0
+SPRE.US,D,20250812,000000,18.9754,19.11,18.92,19.07,78051,0
+SPRE.US,D,20250813,000000,19.114,19.2765,19.11,19.25,33698,0
+SPRE.US,D,20250814,000000,19.21,19.21,19.05,19.15,50142,0
+SPRE.US,D,20250815,000000,19.1297,19.29,19.1297,19.22,16688,0
+SPRE.US,D,20250818,000000,19.22,19.25,19.04,19.04,79133,0
+SPRE.US,D,20250819,000000,19.23,19.43,19.12,19.36,36458,0
+SPRE.US,D,20250820,000000,19.44,19.6198,19.3816,19.45,34086,0
+SPRE.US,D,20250821,000000,19.35,19.41,19.2198,19.27,28715,0
+SPRE.US,D,20250822,000000,19.4081,19.6199,19.29,19.55,25299,0
+SPRE.US,D,20250825,000000,19.572,19.572,19.3774,19.42,44907,0
+SPRE.US,D,20250826,000000,19.4,19.4606,19.3069,19.36,48629,0
+SPRE.US,D,20250827,000000,19.31,19.555,19.31,19.5,68680,0
+SPRE.US,D,20250828,000000,19.5,19.58,19.3977,19.5,67091,0
+SPRE.US,D,20250829,000000,19.5,19.6,19.49,19.57,20795,0
+SPRE.US,D,20250902,000000,19.44,19.4694,19.107,19.1335,134325,0
+SPRE.US,D,20250903,000000,19.1693,19.2,19.0601,19.15,90786,0
+SPRE.US,D,20250904,000000,19.24,19.32,19.1508,19.31,84111,0
+SPRE.US,D,20250905,000000,19.47,19.6889,19.42,19.56,89123,0
+SPRE.US,D,20250908,000000,19.52,19.54,19.3416,19.52,85861,0
+SPRE.US,D,20250909,000000,19.364,19.48,19.364,19.44,42566,0
+SPRE.US,D,20250910,000000,19.5126,19.5699,19.32,19.32,26905,0
+SPRE.US,D,20250911,000000,19.28,19.74,19.2,19.71,46108,0
+SPRE.US,D,20250912,000000,19.7,19.7,19.54,19.61,108366,0
+SPRE.US,D,20250915,000000,19.695,19.716,19.53,19.57,85395,0
+SPRE.US,D,20250916,000000,19.605,19.6624,19.4276,19.48,62954,0
+SPRE.US,D,20250917,000000,19.48,19.58,19.36,19.36,33479,0
+SPRE.US,D,20250918,000000,19.52,19.53,19.38,19.47,34375,0
+SPRE.US,D,20250919,000000,19.5217,19.58,19.435,19.48,40983,0
+SPRE.US,D,20250922,000000,19.42,19.539,19.25,19.51,81331,0
+SPRE.US,D,20250923,000000,19.4066,19.6,19.4066,19.52,28639,0
+SPRE.US,D,20250924,000000,19.5927,19.5947,19.36,19.36,49049,0
+SPRE.US,D,20250925,000000,19.21,19.303,19.21,19.21,53231,0
+SPRE.US,D,20250926,000000,19.2046,19.43,19.2046,19.36,20424,0
+SPRE.US,D,20250929,000000,19.2953,19.45,19.2953,19.34,205033,0
+SPRE.US,D,20250930,000000,19.375,19.48,19.3,19.48,62092,0
+SPRE.US,D,20251001,000000,19.5799,19.599,19.476,19.54,100751,0
+SPRE.US,D,20251002,000000,19.53,19.57,19.35,19.48,71698,0
+SPRE.US,D,20251003,000000,19.52,19.69,19.52,19.5889,27802,0
+SPRE.US,D,20251006,000000,19.5455,19.64,19.4493,19.545,108770,0
+SPRE.US,D,20251007,000000,19.59,19.59,19.392,19.425,50347,0
+SPRE.US,D,20251008,000000,19.35,19.4805,19.31,19.39,58603,0
+SPRE.US,D,20251009,000000,19.325,19.4182,19.2001,19.25,77319,0
+SPRE.US,D,20251010,000000,19.278,19.3,18.99,19.01,78681,0
+SPRE.US,D,20251013,000000,19.01,19.13,18.9557,19.09,97503,0
+SPRE.US,D,20251014,000000,19.03,19.27,18.98,19.24,125831,0
+SPRE.US,D,20251015,000000,19.3,19.5198,19.28,19.44,43150,0
+SPRE.US,D,20251016,000000,19.6,19.7,19.44,19.51,56813,0
+SPRE.US,D,20251017,000000,19.36,19.65,19.36,19.63,49529,0
+SPRE.US,D,20251020,000000,19.6592,19.85,19.6452,19.85,79270,0
+SPRE.US,D,20251021,000000,19.7257,19.8434,19.69,19.78,51463,0
+SPRE.US,D,20251022,000000,19.8,19.8493,19.658,19.82,32046,0
+SPRE.US,D,20251023,000000,19.73,19.86,19.665,19.79,34522,0
+SPRE.US,D,20251024,000000,19.92,19.96,19.79,19.86,22864,0
+SPRE.US,D,20251027,000000,19.816,19.97,19.7844,19.95,126135,0
+SPRE.US,D,20251028,000000,19.8693,19.91,19.63,19.63,71809,0
+SPRE.US,D,20251029,000000,19.58,19.58,19.131,19.19,80966,0
+SPRE.US,D,20251030,000000,19.158,19.5094,19.158,19.45,123055,0
+SPRE.US,D,20251031,000000,19.29,19.49,19.29,19.45,94758,0
+SPRE.US,D,20251103,000000,19.318,19.38,19.1504,19.375,117242,0
+SPRE.US,D,20251104,000000,19.32,19.35,19.2372,19.347,54908,0
+SPRE.US,D,20251105,000000,19.48,19.496,19.2327,19.36,50281,0
+SPRE.US,D,20251106,000000,19.2495,19.3337,19.2,19.242,43683,0
+SPRE.US,D,20251107,000000,19.314,19.495,19.2218,19.48,28678,0
+SPRE.US,D,20251110,000000,19.396,19.5399,19.3355,19.46,65262,0
+SPRE.US,D,20251111,000000,19.55,19.65,19.5005,19.62,36248,0
+SPRE.US,D,20251112,000000,19.535,19.6,19.47,19.5,37020,0
+SPRE.US,D,20251113,000000,19.3561,19.45,19.19,19.19,36150,0
+SPRE.US,D,20251114,000000,19.29,19.29,19.15,19.2395,12600,0
+SPRE.US,D,20251117,000000,19.2468,19.3499,19.15,19.155,60238,0
+SPRE.US,D,20251118,000000,19.135,19.2686,19.08,19.18,48025,0
+SPRE.US,D,20251119,000000,19.2019,19.2019,19.06,19.085,38603,0
+SPRE.US,D,20251120,000000,19.32,19.4,19.14,19.14,54758,0
+SPRE.US,D,20251121,000000,19.142,19.4972,19.12,19.39,33127,0
+SPRE.US,D,20251124,000000,19.4683,19.5356,19.3028,19.5102,55589,0
+SPRE.US,D,20251125,000000,19.44,19.6518,19.44,19.5638,48739,0
+SPRE.US,D,20251126,000000,19.5306,19.75,19.48,19.65,37926,0
+SPRE.US,D,20251128,000000,19.4993,19.8,19.46,19.66,53788,0
+SPRE.US,D,20251201,000000,19.5539,19.694,19.53,19.56,124550,0
+SPRE.US,D,20251202,000000,19.6,19.66,19.46,19.51,63852,0
+SPRE.US,D,20251203,000000,19.66,19.66,19.4601,19.57,62499,0
+SPRE.US,D,20251204,000000,19.495,19.57,19.39,19.39,49275,0
+SPRE.US,D,20251205,000000,19.4478,19.529,19.42,19.42,26396,0
+SPRE.US,D,20251208,000000,19.461,19.5,19.37,19.39,64814,0
+SPRE.US,D,20251209,000000,19.4102,19.4581,19.25,19.28,53665,0
+SPRE.US,D,20251210,000000,19.3219,19.4041,19.27,19.4041,24881,0
+SPRE.US,D,20251211,000000,19.42,19.4999,19.3612,19.4,60902,0
+SPRE.US,D,20251212,000000,19.5,19.55,19.34,19.36,25262,0
+SPRE.US,D,20251215,000000,19.48,19.51,19.3801,19.5,59704,0
+SPRE.US,D,20251216,000000,19.5036,19.54,19.3514,19.42,43168,0
+SPRE.US,D,20251217,000000,19.4299,19.54,19.38,19.46,39078,0
+SPRE.US,D,20251218,000000,19.36,19.57,19.36,19.401,34045,0
+SPRE.US,D,20251219,000000,19.5,19.535,19.39,19.4274,12130,0
+SPRE.US,D,20251222,000000,19.49,19.5383,19.37,19.46,51126,0
+SPRE.US,D,20251223,000000,19.6069,19.74,19.6069,19.71,50761,0
+SPRE.US,D,20251224,000000,19.71,19.8,19.6852,19.7845,34705,0
+SPRE.US,D,20251226,000000,19.7133,19.7919,19.6,19.724,35888,0
+SPRE.US,D,20251229,000000,19.6499,19.83,19.62,19.77,115621,0
+SPRE.US,D,20251230,000000,19.7466,19.84,19.65,19.72,116023,0
+SPRE.US,D,20251231,000000,19.6875,19.83,19.54,19.58,63447,0
+SPRE.US,D,20260102,000000,19.67,19.7,19.46,19.66,74472,0
+SPRE.US,D,20260105,000000,19.676,19.74,19.48,19.66,88305,0
+SPRE.US,D,20260106,000000,19.5815,19.7,19.55,19.7,65496,0
+SPRE.US,D,20260107,000000,19.8071,19.8071,19.53,19.53,54980,0
+SPRE.US,D,20260108,000000,19.48,19.77,19.48,19.77,47119,0
+SPRE.US,D,20260109,000000,19.81,19.88,19.73,19.8,66234,0
+SPRE.US,D,20260112,000000,19.85,19.8778,19.68,19.73,78857,0
+SPRE.US,D,20260113,000000,19.73,19.8996,19.6787,19.88,53486,0
+SPRE.US,D,20260114,000000,19.7414,20.06,19.7414,20,28388,0
+SPRE.US,D,20260115,000000,20.1146,20.25,20.09,20.14,49022,0
+SPRE.US,D,20260116,000000,20.13,20.41,20.11,20.38,25157,0
+SPRE.US,D,20260120,000000,20.1674,20.19,19.9678,19.9687,81338,0
+SPRE.US,D,20260121,000000,20.0841,20.15,19.92,20.07,75244,0
+SPRE.US,D,20260122,000000,20.1218,20.25,19.88,19.89,49798,0
+SPRE.US,D,20260123,000000,20.28,20.28,19.7586,19.96,26278,0
+SPRE.US,D,20260126,000000,20.107,20.12,19.86,19.86,101022,0
+SPRE.US,D,20260127,000000,19.9,20,19.8607,20,77533,0
+SPRE.US,D,20260128,000000,19.9094,19.95,19.77,19.77,64155,0
+SPRE.US,D,20260129,000000,19.94,20.04,19.825,20.04,89767,0
+SPRE.US,D,20260130,000000,19.9098,20.05,19.85,20.02,92287,0
+SPRE.US,D,20260202,000000,20.025,20.1,19.9267,19.95,125995,0
+SPRE.US,D,20260203,000000,20.05,20.09,19.8749,20.033,172438,0
+SPRE.US,D,20260204,000000,20.0505,20.25,20.0505,20.1,76570,0
+SPRE.US,D,20260205,000000,20.0689,20.26,20.01,20.13,65201,0
+SPRE.US,D,20260206,000000,20.27,20.339,20.11,20.29,122317,0
+SPRE.US,D,20260209,000000,20.5,20.565,20.3605,20.54,142362,0
+SPRE.US,D,20260210,000000,20.6,20.86,20.554,20.78,45489,0
+SPRE.US,D,20260211,000000,20.94,20.9982,20.7916,20.881,92256,0
+SPRE.US,D,20260212,000000,21.21,21.33,20.97,20.97,69832,0
+SPRE.US,D,20260213,000000,21.05,21.33,21.025,21.27,53472,0
+SPRE.US,D,20260217,000000,21.2606,21.41,21.1567,21.41,114256,0
+SPRE.US,D,20260218,000000,21.39,21.39,21.08,21.13,64889,0

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

@@ -0,0 +1,1357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPUC.US,D,20200909,000000,23.8545,23.8545,23.8545,23.8545,4.0329598157403,0
+SPUC.US,D,20200910,000000,24.0518,24.0518,23.3724,23.3724,102.84047530138,0
+SPUC.US,D,20200914,000000,23.792,23.792,23.5816,23.5816,3799.0481464274,0
+SPUC.US,D,20200915,000000,23.8207,23.8207,23.7821,23.7821,102.84047530138,0
+SPUC.US,D,20200916,000000,23.6749,23.6749,23.6749,23.6749,3.0247198618053,0
+SPUC.US,D,20200917,000000,23.432,23.432,23.432,23.432,1.0082399539351,0
+SPUC.US,D,20200918,000000,23.1929,23.1929,23.182,23.182,102.84047530138,0
+SPUC.US,D,20200921,000000,22.5938,22.8438,22.5938,22.8438,102.84047530138,0
+SPUC.US,D,20200922,000000,23.1472,23.1472,23.1472,23.1472,3.0247198618053,0
+SPUC.US,D,20200923,000000,22.5324,22.5324,22.5324,22.5324,3.0247198618053,0
+SPUC.US,D,20200924,000000,22.6246,22.6246,22.6246,22.6246,1.0082399539351,0
+SPUC.US,D,20200925,000000,23.0153,23.0153,23.0153,23.0153,3.0247198618053,0
+SPUC.US,D,20200928,000000,23.3923,23.3923,23.3923,23.3923,218.78807000391,0
+SPUC.US,D,20200929,000000,23.3069,23.3069,23.3069,23.3069,3.0247198618053,0
+SPUC.US,D,20200930,000000,23.5539,23.5539,23.5539,23.5539,94.774555669898,0
+SPUC.US,D,20201001,000000,23.6521,23.6521,23.6521,23.6521,3.0247198618053,0
+SPUC.US,D,20201002,000000,23.4488,23.4488,23.4488,23.4488,3.0247198618053,0
+SPUC.US,D,20201005,000000,23.8762,23.8762,23.8762,23.8762,3.0247198618053,0
+SPUC.US,D,20201006,000000,23.5341,23.5341,23.5341,23.5341,3.0247198618053,0
+SPUC.US,D,20201007,000000,23.9764,23.9764,23.9764,23.9764,3.0247198618053,0
+SPUC.US,D,20201008,000000,24.1619,24.1619,24.1619,24.1619,2.0164799078702,0
+SPUC.US,D,20201009,000000,24.4188,24.4188,24.3653,24.3653,102.84047530138,0
+SPUC.US,D,20201012,000000,24.7967,24.8443,24.7967,24.8294,1505.3022512251,0
+SPUC.US,D,20201013,000000,24.6479,24.6479,24.6479,24.6479,4.0329598157403,0
+SPUC.US,D,20201014,000000,24.4287,24.4287,24.4287,24.4287,2.0164799078702,0
+SPUC.US,D,20201015,000000,24.2462,24.3603,24.2462,24.3603,217.77983004998,0
+SPUC.US,D,20201016,000000,24.396,24.396,24.396,24.396,51.420237650689,0
+SPUC.US,D,20201019,000000,23.9279,23.9279,23.9279,23.9279,4.0329598157403,0
+SPUC.US,D,20201020,000000,24.0915,24.0915,24.0915,24.0915,51.420237650689,0
+SPUC.US,D,20201021,000000,24.0141,24.0141,24.0141,24.0141,2.0164799078702,0
+SPUC.US,D,20201023,000000,24.1282,24.1748,24.1282,24.1748,1338.9426588258,0
+SPUC.US,D,20201026,000000,23.6868,23.6868,23.6868,23.6868,2.0164799078702,0
+SPUC.US,D,20201027,000000,23.6402,23.6402,23.6402,23.6402,2.0164799078702,0
+SPUC.US,D,20201028,000000,22.7813,22.7813,22.7813,22.7813,10.082399539351,0
+SPUC.US,D,20201029,000000,22.9419,23.1047,22.9419,23.1047,165.35135244535,0
+SPUC.US,D,20201030,000000,22.6762,22.6762,22.6762,22.6762,2.0164799078702,0
+SPUC.US,D,20201102,000000,23.0054,23.0054,23.0054,23.0054,2.0164799078702,0
+SPUC.US,D,20201103,000000,23.5291,23.5291,23.5291,23.5291,2.0164799078702,0
+SPUC.US,D,20201104,000000,23.8395,24.033,23.8395,24.031,1978.1667896206,0
+SPUC.US,D,20201105,000000,24.6707,24.6707,24.5566,24.5566,8796.8935980836,0
+SPUC.US,D,20201106,000000,24.5468,24.5468,24.5468,24.5468,8.0659196314807,0
+SPUC.US,D,20201109,000000,25.2212,25.3084,24.8632,24.8632,3748.6361487306,0
+SPUC.US,D,20201110,000000,24.7758,24.7758,24.7758,24.7758,2.0164799078702,0
+SPUC.US,D,20201111,000000,24.9861,24.9861,24.9861,24.9861,2.0164799078702,0
+SPUC.US,D,20201112,000000,24.7094,24.7094,24.7074,24.7074,5384.0013540134,0
+SPUC.US,D,20201113,000000,24.9415,25.1002,24.9415,25.1002,4239.649006297,0
+SPUC.US,D,20201116,000000,25.3808,25.3808,25.3808,25.3808,4.0329598157403,0
+SPUC.US,D,20201117,000000,25.3006,25.3006,25.3006,25.3006,2.0164799078702,0
+SPUC.US,D,20201118,000000,25.3283,25.3283,24.995,24.995,942.7043569293,0
+SPUC.US,D,20201119,000000,25.3768,25.3768,25.0427,25.0427,1187.7066657355,0
+SPUC.US,D,20201120,000000,24.8731,24.8731,24.8731,24.8731,127.03823419582,0
+SPUC.US,D,20201123,000000,24.9811,24.9811,24.9811,24.9811,62.510877143975,0
+SPUC.US,D,20201124,000000,25.4532,25.4532,25.4474,25.4474,719.88332710965,0
+SPUC.US,D,20201125,000000,25.4057,25.4057,25.3947,25.3947,166.35959239929,0
+SPUC.US,D,20201127,000000,25.4502,25.4502,25.4502,25.4502,62.510877143975,0
+SPUC.US,D,20201130,000000,25.2916,25.2916,25.2916,25.2916,64.527357051845,0
+SPUC.US,D,20201201,000000,25.6576,25.6576,25.6576,25.6576,3.0247198618053,0
+SPUC.US,D,20201202,000000,25.6933,25.6933,25.6933,25.6933,3.0247198618053,0
+SPUC.US,D,20201203,000000,25.6387,25.6387,25.6387,25.6387,3.0247198618053,0
+SPUC.US,D,20201204,000000,25.9174,25.9174,25.9174,25.9174,3.0247198618053,0
+SPUC.US,D,20201207,000000,25.8579,25.8579,25.8579,25.8579,10.082399539351,0
+SPUC.US,D,20201209,000000,25.7409,25.7409,25.7409,25.7409,1.0082399539351,0
+SPUC.US,D,20201210,000000,25.608,25.6933,25.608,25.6933,116.95583465647,0
+SPUC.US,D,20201211,000000,25.612,25.612,25.612,25.612,10.082399539351,0
+SPUC.US,D,20201214,000000,25.8034,25.8034,25.5108,25.5336,105822.84908512,0
+SPUC.US,D,20201215,000000,25.8332,25.8332,25.8332,25.8332,10.082399539351,0
+SPUC.US,D,20201216,000000,25.9194,25.9194,25.9194,25.9194,31.255438571988,0
+SPUC.US,D,20201217,000000,26.0534,26.0534,26.0534,26.0534,10.082399539351,0
+SPUC.US,D,20201218,000000,25.8708,25.9958,25.8034,25.9958,1857.1779951484,0
+SPUC.US,D,20201221,000000,25.8282,25.8282,25.8282,25.8282,3.0247198618053,0
+SPUC.US,D,20201222,000000,25.7825,25.7825,25.7825,25.7825,10.082399539351,0
+SPUC.US,D,20201223,000000,25.8282,25.8282,25.8282,25.8282,15.123599309026,0
+SPUC.US,D,20201224,000000,25.8699,25.8699,25.8699,25.8699,2.0164799078702,0
+SPUC.US,D,20201228,000000,26.1277,26.1277,26.1277,26.1277,2.0164799078702,0
+SPUC.US,D,20201229,000000,26.1932,26.1932,26.0771,26.0771,107.88167507105,0
+SPUC.US,D,20201230,000000,26.1297,26.1297,26.1297,26.1297,2.0164799078702,0
+SPUC.US,D,20201231,000000,26.2943,26.2943,26.2943,26.2943,3.0247198618053,0
+SPUC.US,D,20210104,000000,25.8748,25.8748,25.8748,25.8748,43.354318019209,0
+SPUC.US,D,20210105,000000,26.1248,26.1248,26.0602,26.0602,9974.5178642798,0
+SPUC.US,D,20210106,000000,26.2437,26.2437,26.2437,26.2437,39.321358203468,0
+SPUC.US,D,20210107,000000,26.6693,26.7089,26.6693,26.6742,1351.041538273,0
+SPUC.US,D,20210108,000000,26.7476,26.8488,26.7476,26.8488,532.35069567772,0
+SPUC.US,D,20210111,000000,26.7288,26.8249,26.6703,26.6703,702.74324789275,0
+SPUC.US,D,20210112,000000,26.704,26.704,26.704,26.704,6.0494397236105,0
+SPUC.US,D,20210113,000000,26.699,26.7515,26.6693,26.7515,1437.7501743114,0
+SPUC.US,D,20210114,000000,26.8249,26.8249,26.6157,26.6157,267.1835877928,0
+SPUC.US,D,20210115,000000,26.3885,26.3975,26.3875,26.3935,617.04285180827,0
+SPUC.US,D,20210119,000000,26.6375,26.6375,26.6375,26.6375,2.0164799078702,0
+SPUC.US,D,20210120,000000,27.0689,27.0968,27.0689,27.0968,124.01351433402,0
+SPUC.US,D,20210121,000000,27.1175,27.1235,27.1175,27.1235,107.88167507105,0
+SPUC.US,D,20210122,000000,26.9916,27.0451,26.9916,27.0451,314.57086562775,0
+SPUC.US,D,20210125,000000,27.1175,27.1345,27.1175,27.1345,4048.0834150494,0
+SPUC.US,D,20210126,000000,27.2633,27.2633,27.1027,27.1027,48659.676656815,0
+SPUC.US,D,20210127,000000,26.4054,26.4054,26.4054,26.4054,81.667436268742,0
+SPUC.US,D,20210128,000000,26.933,26.933,26.703,26.703,208.70567046456,0
+SPUC.US,D,20210129,000000,26.1733,26.1932,26.1733,26.1932,3945.242939748,0
+SPUC.US,D,20210201,000000,26.329,26.6504,26.3191,26.6067,189320.24087026,0
+SPUC.US,D,20210202,000000,27.1473,27.1473,27.0015,27.0015,492.02109752032,0
+SPUC.US,D,20210203,000000,27.0541,27.0541,27.0124,27.0124,3622.6061544888,0
+SPUC.US,D,20210204,000000,27.186,27.2831,27.186,27.2831,534.36717558559,0
+SPUC.US,D,20210205,000000,27.4558,27.4676,27.4101,27.4608,3050.9341006076,0
+SPUC.US,D,20210208,000000,27.6144,27.6641,27.5956,27.6641,31661.759273424,0
+SPUC.US,D,20210209,000000,27.6432,27.673,27.6333,27.672,22071.380831593,0
+SPUC.US,D,20210210,000000,27.6631,27.7602,27.6621,27.6621,2064.8754256591,0
+SPUC.US,D,20210211,000000,27.8099,27.8099,27.7345,27.7345,3626.6391143045,0
+SPUC.US,D,20210212,000000,27.8971,27.8971,27.8971,27.8971,69.568556821521,0
+SPUC.US,D,20210216,000000,27.907,27.907,27.907,27.907,102.84047530138,0
+SPUC.US,D,20210217,000000,27.9358,27.9358,27.8942,27.8942,245.00230880623,0
+SPUC.US,D,20210218,000000,27.4776,27.7196,27.4776,27.7196,848.93804121334,0
+SPUC.US,D,20210219,000000,27.5767,27.5767,27.5767,27.5767,91.749835808093,0
+SPUC.US,D,20210222,000000,27.3258,27.3258,27.3258,27.3258,15.123599309026,0
+SPUC.US,D,20210223,000000,27.3527,27.3527,27.3527,27.3527,101.83223534744,0
+SPUC.US,D,20210224,000000,27.668,27.7315,27.668,27.7315,523.27653609231,0
+SPUC.US,D,20210225,000000,27.3417,27.4101,27.0451,27.0451,1173.5913063804,0
+SPUC.US,D,20210226,000000,26.9232,26.943,26.7675,26.8151,17343.743687592,0
+SPUC.US,D,20210301,000000,27.4676,27.4676,27.3884,27.3884,2774.6763532294,0
+SPUC.US,D,20210302,000000,27.2733,27.2733,27.2484,27.2484,561.58965434184,0
+SPUC.US,D,20210303,000000,27.0789,27.0789,26.8061,26.8061,444.63381968537,0
+SPUC.US,D,20210304,000000,26.3221,26.3221,26.3221,26.3221,5.0411997696754,0
+SPUC.US,D,20210305,000000,26.5046,26.9261,26.5046,26.9261,885.234679555,0
+SPUC.US,D,20210308,000000,26.7714,26.7714,26.7714,26.7714,46.379037881014,0
+SPUC.US,D,20210309,000000,27.2455,27.3517,27.1592,27.2117,1198.7973052288,0
+SPUC.US,D,20210310,000000,27.4578,27.4578,27.4191,27.4191,688.62788853766,0
+SPUC.US,D,20210311,000000,27.7781,27.7781,27.7781,27.7781,54.444957512495,0
+SPUC.US,D,20210312,000000,27.8277,27.8515,27.8277,27.8515,241.97758894442,0
+SPUC.US,D,20210315,000000,28.0082,28.0082,28.0082,28.0082,119.98055451828,0
+SPUC.US,D,20210316,000000,27.9794,27.9794,27.9705,27.9705,281.29894714789,0
+SPUC.US,D,20210317,000000,27.9953,27.9983,27.9953,27.9983,416.40310097519,0
+SPUC.US,D,20210318,000000,27.6819,27.6819,27.555,27.555,344.8180642458,0
+SPUC.US,D,20210319,000000,27.5559,27.5559,27.4598,27.4598,2092.0979044153,0
+SPUC.US,D,20210322,000000,27.6918,27.6918,27.5867,27.5867,920.52307794273,0
+SPUC.US,D,20210323,000000,27.2861,27.2861,27.2861,27.2861,1.0082399539351,0
+SPUC.US,D,20210324,000000,27.4578,27.4578,27.1513,27.1513,792.47660379298,0
+SPUC.US,D,20210325,000000,27.2534,27.2812,27.2534,27.2812,393.21358203468,0
+SPUC.US,D,20210326,000000,27.4578,27.7999,27.4578,27.793,4263.8467651915,0
+SPUC.US,D,20210329,000000,27.5857,27.7761,27.5857,27.7761,1178.6325061501,0
+SPUC.US,D,20210330,000000,27.549,27.549,27.549,27.549,34.280158433793,0
+SPUC.US,D,20210331,000000,27.6631,27.7861,27.6631,27.7861,231.89518940507,0
+SPUC.US,D,20210401,000000,28.1084,28.1084,28.1084,28.1084,80.659196314807,0
+SPUC.US,D,20210405,000000,28.5587,28.6668,28.5587,28.6668,298.43902636479,0
+SPUC.US,D,20210406,000000,28.7829,28.7829,28.6083,28.6608,958.83619619227,0
+SPUC.US,D,20210407,000000,28.7332,28.7541,28.6558,28.7025,3018.6704220816,0
+SPUC.US,D,20210408,000000,28.9127,28.9127,28.9127,28.9127,2.0164799078702,0
+SPUC.US,D,20210409,000000,28.9584,29.2768,28.9584,29.2768,1068.7343511712,0
+SPUC.US,D,20210412,000000,29.3849,29.3849,29.1826,29.3055,1252.2340227874,0
+SPUC.US,D,20210413,000000,29.4156,29.4345,29.4156,29.4345,389.18062221894,0
+SPUC.US,D,20210414,000000,29.4066,29.4066,29.2261,29.2261,2546.81412364,0
+SPUC.US,D,20210415,000000,29.6487,29.6487,29.5287,29.6308,1258.283462511,0
+SPUC.US,D,20210416,000000,29.8441,29.848,29.8441,29.848,414.38662106732,0
+SPUC.US,D,20210419,000000,29.5614,29.5753,29.5614,29.5753,131.07119401156,0
+SPUC.US,D,20210420,000000,29.25,29.3005,29.25,29.3005,510.16941669115,0
+SPUC.US,D,20210421,000000,29.2113,29.6348,29.2014,29.6348,3709.3147905272,0
+SPUC.US,D,20210422,000000,29.621,29.621,29.2301,29.3184,363.97462337057,0
+SPUC.US,D,20210423,000000,29.6675,29.6675,29.6675,29.6675,45.370797927079,0
+SPUC.US,D,20210426,000000,29.4742,29.8927,29.3184,29.3184,1275.4235417279,0
+SPUC.US,D,20210427,000000,29.8927,29.8927,29.7766,29.8243,384.13942244927,0
+SPUC.US,D,20210428,000000,29.8084,29.8441,29.734,29.734,1299.6213006223,0
+SPUC.US,D,20210429,000000,30.0484,30.0484,29.8917,29.8917,151.23599309026,0
+SPUC.US,D,20210430,000000,30.4372,30.4372,29.7251,29.7439,847.92980125941,0
+SPUC.US,D,20210503,000000,29.853,29.853,29.7945,29.7945,318.60382544349,0
+SPUC.US,D,20210504,000000,29.3769,29.5237,29.3571,29.5237,262.14238802312,0
+SPUC.US,D,20210505,000000,29.3888,29.7469,29.3888,29.5456,273.23302751641,0
+SPUC.US,D,20210506,000000,29.846,29.846,29.846,29.846,47.387277834949,0
+SPUC.US,D,20210507,000000,30.2051,30.2071,30.1803,30.1803,326.66974507497,0
+SPUC.US,D,20210510,000000,29.8729,29.8729,29.8133,29.8133,179.46671180045,0
+SPUC.US,D,20210511,000000,29.4066,29.4066,29.3284,29.4038,427.49374046848,0
+SPUC.US,D,20210512,000000,28.6698,28.6698,28.6698,28.6698,10.082399539351,0
+SPUC.US,D,20210513,000000,29.2113,29.2301,29.1042,29.1042,974.96803545523,0
+SPUC.US,D,20210514,000000,29.5872,29.5872,29.5872,29.5872,146.19479332059,0
+SPUC.US,D,20210517,000000,29.4066,29.4325,29.4066,29.4325,106.87343511712,0
+SPUC.US,D,20210518,000000,29.2113,29.2113,29.1627,29.1627,178.45847184651,0
+SPUC.US,D,20210519,000000,28.7729,28.9762,28.6558,28.9762,1645.4476048221,0
+SPUC.US,D,20210520,000000,29.491,29.491,29.3769,29.3769,750.1305257277,0
+SPUC.US,D,20210521,000000,29.3085,29.3601,29.3085,29.3601,3012.620982358,0
+SPUC.US,D,20210524,000000,29.7271,29.7271,29.7271,29.7271,2.0164799078702,0
+SPUC.US,D,20210525,000000,29.8014,29.8014,29.5614,29.609,355.90870373908,0
+SPUC.US,D,20210526,000000,29.614,29.614,29.614,29.614,67.552076913651,0
+SPUC.US,D,20210527,000000,29.6457,29.6457,29.6457,29.6457,198.62327092521,0
+SPUC.US,D,20210528,000000,29.6487,29.6487,29.6487,29.6487,4.0329598157403,0
+SPUC.US,D,20210601,000000,29.6487,29.6487,29.6278,29.6278,563.60613424971,0
+SPUC.US,D,20210602,000000,29.5713,29.6735,29.5713,29.6735,2582.1025220278,0
+SPUC.US,D,20210603,000000,29.611,29.611,29.5486,29.5486,495.04581738213,0
+SPUC.US,D,20210604,000000,29.8877,29.8877,29.8243,29.8818,1613.1839262961,0
+SPUC.US,D,20210607,000000,29.856,29.856,29.856,29.856,57.4696773743,0
+SPUC.US,D,20210608,000000,29.6983,29.8263,29.6983,29.8263,354.90046378515,0
+SPUC.US,D,20210609,000000,29.8729,29.8729,29.7826,29.7826,142.16183350485,0
+SPUC.US,D,20210610,000000,29.8391,29.8391,29.8391,29.8391,29.238958664117,0
+SPUC.US,D,20210611,000000,29.856,29.856,29.8391,29.846,1029.4129929677,0
+SPUC.US,D,20210614,000000,29.852,29.9413,29.8391,29.9413,812.64140287168,0
+SPUC.US,D,20210615,000000,29.863,29.8887,29.863,29.8887,943.71259688324,0
+SPUC.US,D,20210616,000000,29.6557,29.6557,29.6557,29.6557,2.0164799078702,0
+SPUC.US,D,20210617,000000,29.6586,29.6586,29.6268,29.6268,944.72083683717,0
+SPUC.US,D,20210618,000000,29.2113,29.2113,29.1577,29.1577,341.79334438399,0
+SPUC.US,D,20210621,000000,29.5911,29.5951,29.5911,29.5951,617.04285180827,0
+SPUC.US,D,20210622,000000,29.8729,29.8729,29.8084,29.8084,650.31477028813,0
+SPUC.US,D,20210623,000000,29.7469,29.7469,29.732,29.732,410.35366125158,0
+SPUC.US,D,20210624,000000,29.9809,29.9809,29.9452,29.9492,973.95979550129,0
+SPUC.US,D,20210625,000000,30.0484,30.1257,30.0484,30.1257,2966.241944477,0
+SPUC.US,D,20210628,000000,30.0385,30.2011,30.0385,30.2011,777.35300448395,0
+SPUC.US,D,20210629,000000,30.2338,30.2627,30.2338,30.2627,434.55142014602,0
+SPUC.US,D,20210630,000000,30.3429,30.3429,30.3429,30.3429,35.288398387728,0
+SPUC.US,D,20210701,000000,30.4887,30.5513,30.4887,30.5513,245.00230880623,0
+SPUC.US,D,20210702,000000,30.7625,30.9847,30.7625,30.9847,231.89518940507,0
+SPUC.US,D,20210706,000000,30.8687,30.8687,30.8687,30.8687,116.95583465647,0
+SPUC.US,D,20210707,000000,31.0928,31.0928,31.0928,31.0928,214.75511018817,0
+SPUC.US,D,20210708,000000,30.6742,30.6941,30.6742,30.6901,525.29301600018,0
+SPUC.US,D,20210709,000000,31.2058,31.2058,31.2058,31.2058,29.238958664117,0
+SPUC.US,D,20210712,000000,31.3933,31.3933,31.3933,31.3933,5.0411997696754,0
+SPUC.US,D,20210713,000000,31.2614,31.2614,31.2108,31.2108,557.5566945261,0
+SPUC.US,D,20210714,000000,31.2892,31.2892,31.2892,31.2892,98.807515485638,0
+SPUC.US,D,20210715,000000,31.0512,31.0948,31.0512,31.0889,1517.4011306723,0
+SPUC.US,D,20210716,000000,30.7001,30.7001,30.7001,30.7001,1.0082399539351,0
+SPUC.US,D,20210719,000000,29.9244,29.9244,29.9244,29.9244,123.00527438008,0
+SPUC.US,D,20210720,000000,30.6941,30.6941,30.6941,30.6941,19.156559124767,0
+SPUC.US,D,20210721,000000,30.9678,31.0293,30.9381,31.0293,563.60613424971,0
+SPUC.US,D,20210722,000000,31.1364,31.1364,31.1364,31.1364,33.271918479858,0
+SPUC.US,D,20210723,000000,31.7702,31.7702,31.7256,31.7256,680.56196890618,0
+SPUC.US,D,20210726,000000,31.8684,31.8793,31.7702,31.8793,220.80454991178,0
+SPUC.US,D,20210727,000000,31.5937,31.5937,31.5917,31.5917,579.73797351267,0
+SPUC.US,D,20210728,000000,31.5064,31.5927,31.5064,31.5927,190.55735129373,0
+SPUC.US,D,20210729,000000,31.79,31.9071,31.79,31.794,440.60085986963,0
+SPUC.US,D,20210730,000000,31.5451,31.5451,31.4568,31.4806,850.95452112121,0
+SPUC.US,D,20210802,000000,31.672,31.672,31.3536,31.3536,222.82102981965,0
+SPUC.US,D,20210803,000000,31.7702,31.7702,31.7643,31.7643,400.27126171223,0
+SPUC.US,D,20210804,000000,31.6334,31.6334,31.5183,31.5183,547.47429498675,0
+SPUC.US,D,20210805,000000,31.7503,31.7583,31.7503,31.7583,732.99044651081,0
+SPUC.US,D,20210806,000000,31.8674,31.8674,31.8674,31.8674,70.576796775456,0
+SPUC.US,D,20210809,000000,31.798,31.798,31.798,31.798,97.799275531703,0
+SPUC.US,D,20210810,000000,31.8397,31.8397,31.8397,31.8397,38.313118249533,0
+SPUC.US,D,20210811,000000,31.9616,32.0242,31.9616,32.0162,993.11635462606,0
+SPUC.US,D,20210812,000000,31.917,32.1838,31.9131,32.1838,492.02109752032,0
+SPUC.US,D,20210813,000000,32.2691,32.2691,32.2195,32.2195,252.05998848377,0
+SPUC.US,D,20210816,000000,32.406,32.4476,32.3832,32.4476,902.3747587719,0
+SPUC.US,D,20210817,000000,31.8,32.0232,31.7503,32.0232,1858.1862351024,0
+SPUC.US,D,20210818,000000,32.0053,32.0053,31.5957,31.5957,3667.9769524158,0
+SPUC.US,D,20210819,000000,31.8,31.8188,31.6344,31.6344,3420.9581637017,0
+SPUC.US,D,20210820,000000,32.0242,32.0539,31.8783,32.0122,1143.3441077624,0
+SPUC.US,D,20210823,000000,32.4259,32.4259,32.3088,32.3415,309.52966585807,0
+SPUC.US,D,20210824,000000,32.4457,32.4556,32.4457,32.4506,281.29894714789,0
+SPUC.US,D,20210825,000000,32.4953,32.4953,32.4953,32.4953,566.63085411152,0
+SPUC.US,D,20210826,000000,32.4159,32.4259,32.2404,32.2404,6004.0689256834,0
+SPUC.US,D,20210827,000000,32.6232,32.6232,32.6232,32.6232,41.337838111338,0
+SPUC.US,D,20210830,000000,32.8681,32.8681,32.8681,32.8681,113.93111479466,0
+SPUC.US,D,20210831,000000,32.8265,32.9247,32.762,32.762,5294.2679981131,0
+SPUC.US,D,20210901,000000,32.9247,32.9733,32.8136,32.8136,1487.1539320543,0
+SPUC.US,D,20210902,000000,32.9148,32.9545,32.886,32.9287,1619.2333660197,0
+SPUC.US,D,20210903,000000,33.003,33.003,32.9297,32.9297,582.76269337448,0
+SPUC.US,D,20210907,000000,34.2458,34.2458,32.8583,32.8583,2396.5863705037,0
+SPUC.US,D,20210908,000000,32.758,32.7779,32.758,32.763,514.20237650689,0
+SPUC.US,D,20210909,000000,32.7492,32.7492,32.5518,32.5518,2683.9347573752,0
+SPUC.US,D,20210910,000000,32.4506,32.5041,32.1808,32.1848,4808.2963403164,0
+SPUC.US,D,20210913,000000,32.2939,32.2939,32.1808,32.2344,175856.20452541,0
+SPUC.US,D,20210914,000000,32.0242,32.0242,31.8188,31.8188,2685.9512372831,0
+SPUC.US,D,20210915,000000,32.1907,32.4457,32.1421,32.3563,1711.9914417818,0
+SPUC.US,D,20210916,000000,32.1808,32.4259,32.1808,32.2889,1068.7343511712,0
+SPUC.US,D,20210917,000000,32.3673,32.3673,31.9041,31.9041,1817.856636945,0
+SPUC.US,D,20210920,000000,31.3101,31.3101,30.948,31.2415,4051.1081349112,0
+SPUC.US,D,20210921,000000,31.2912,31.3298,31.1633,31.2168,2748.462114427,0
+SPUC.US,D,20210922,000000,31.555,31.555,31.5371,31.5371,306.50494599627,0
+SPUC.US,D,20210923,000000,32.0439,32.162,32.0132,32.0132,3607.4825551797,0
+SPUC.US,D,20210924,000000,31.9567,32.0439,31.9557,32.0251,507.14469682935,0
+SPUC.US,D,20210927,000000,31.7702,31.8287,31.7702,31.8287,1672.6700835783,0
+SPUC.US,D,20210928,000000,31.3398,31.3398,31.0452,31.0452,2066.8919055669,0
+SPUC.US,D,20210929,000000,31.1543,31.2029,31.1057,31.1057,2112.262703494,0
+SPUC.US,D,20210930,000000,30.9381,30.9381,30.6058,30.6395,2558.9130030872,0
+SPUC.US,D,20211001,000000,30.5761,31.183,30.5274,31.0839,2076.9743051063,0
+SPUC.US,D,20211004,000000,30.5225,30.58,30.5225,30.58,499.07877719787,0
+SPUC.US,D,20211005,000000,31.0948,31.0948,30.9837,30.9837,699.71852803095,0
+SPUC.US,D,20211006,000000,30.8012,31.1424,30.8012,31.1424,182.49143166225,0
+SPUC.US,D,20211007,000000,31.79,31.79,31.4499,31.4499,2259.4657367685,0
+SPUC.US,D,20211008,000000,31.5163,31.5163,31.4182,31.421,1250.2175428795,0
+SPUC.US,D,20211011,000000,31.5937,31.5937,31.07,31.07,1895.491113398,0
+SPUC.US,D,20211012,000000,30.9619,30.9619,30.9619,30.9619,83.683916176612,0
+SPUC.US,D,20211013,000000,31.3001,31.3001,30.7823,31.0591,5793.346775311,0
+SPUC.US,D,20211014,000000,31.7077,31.7702,31.6968,31.7176,2013.4551880084,0
+SPUC.US,D,20211015,000000,32.0936,32.0936,32.0489,32.0569,986.05867494851,0
+SPUC.US,D,20211018,000000,31.8873,32.2304,31.8873,32.2145,8880.5775142602,0
+SPUC.US,D,20211019,000000,32.4744,32.4744,32.4744,32.4744,49.403757742819,0
+SPUC.US,D,20211020,000000,32.5428,32.6996,32.5428,32.6282,894.30883914042,0
+SPUC.US,D,20211021,000000,32.6212,32.7561,32.6112,32.7561,645.27357051845,0
+SPUC.US,D,20211022,000000,32.758,32.758,32.7095,32.7412,3188.0547343427,0
+SPUC.US,D,20211025,000000,32.9198,32.9198,32.8761,32.9108,889.26763937074,0
+SPUC.US,D,20211026,000000,33.1598,33.1905,33.0289,33.0289,820.70732250316,0
+SPUC.US,D,20211027,000000,33.1111,33.1111,32.893,32.893,818.69084259529,0
+SPUC.US,D,20211028,000000,33.2272,33.2728,33.2272,33.2728,380.10646263353,0
+SPUC.US,D,20211029,000000,33.1796,33.3879,33.1796,33.3879,538.40013540134,0
+SPUC.US,D,20211101,000000,33.3849,33.4633,33.3353,33.4326,3334.2495276633,0
+SPUC.US,D,20211102,000000,33.6785,33.6785,33.5605,33.6131,1921.7053522003,0
+SPUC.US,D,20211103,000000,33.6943,33.9632,33.6943,33.9632,1554.7060089679,0
+SPUC.US,D,20211104,000000,34.0306,34.2259,34.0306,34.2081,3980.5313381357,0
+SPUC.US,D,20211105,000000,34.5979,34.6663,34.471,34.6633,6658.4166557873,0
+SPUC.US,D,20211108,000000,34.6256,34.6256,34.6256,34.6256,75.617996545131,0
+SPUC.US,D,20211109,000000,34.3727,34.3847,34.3727,34.3847,303.48022613446,0
+SPUC.US,D,20211110,000000,33.9622,34.0207,33.9036,33.984,1384.3134567529,0
+SPUC.US,D,20211111,000000,34.1278,34.1278,33.9423,33.978,7651.5330104134,0
+SPUC.US,D,20211112,000000,34.3252,34.3252,34.3252,34.3252,62.510877143975,0
+SPUC.US,D,20211115,000000,34.334,34.3529,34.2805,34.2805,1327.8520193325,0
+SPUC.US,D,20211116,000000,34.4214,34.6227,34.4214,34.5899,443.62557973144,0
+SPUC.US,D,20211117,000000,34.5682,34.588,34.5235,34.5235,582.76269337448,0
+SPUC.US,D,20211118,000000,34.8717,34.8717,34.5682,34.7507,8854.3632754579,0
+SPUC.US,D,20211119,000000,34.7249,34.8618,34.6276,34.6396,5652.1931817601,0
+SPUC.US,D,20211122,000000,35.077,35.077,34.5562,34.5562,3339.290727433,0
+SPUC.US,D,20211123,000000,34.3629,34.5612,34.2061,34.5612,7042.5560782366,0
+SPUC.US,D,20211124,000000,34.334,34.7447,34.334,34.6961,3897.855661913,0
+SPUC.US,D,20211126,000000,33.7757,33.7757,33.4633,33.7043,1541.5988895667,0
+SPUC.US,D,20211129,000000,34.2845,34.2845,34.1744,34.1744,1599.068566941,0
+SPUC.US,D,20211130,000000,33.6388,33.6388,33.2936,33.2936,567.63909406545,0
+SPUC.US,D,20211201,000000,33.8253,34.1873,32.8841,32.8841,3492.5432004311,0
+SPUC.US,D,20211202,000000,32.886,33.6586,32.886,33.3909,3819.2129455061,0
+SPUC.US,D,20211203,000000,33.4633,33.4633,32.8464,33.1121,3325.1753680779,0
+SPUC.US,D,20211206,000000,33.5267,33.7955,33.4434,33.5902,12012.170811183,0
+SPUC.US,D,20211207,000000,34.6078,34.6178,34.5087,34.5087,1019.3305934284,0
+SPUC.US,D,20211208,000000,34.6128,34.6485,34.4313,34.6485,1262.3164223267,0
+SPUC.US,D,20211209,000000,34.2746,34.5592,34.2646,34.2646,879.18523983139,0
+SPUC.US,D,20211210,000000,34.461,34.6366,34.461,34.6366,1918.6806323385,0
+SPUC.US,D,20211213,000000,34.3529,34.3876,34.2746,34.2756,2343.1496529451,0
+SPUC.US,D,20211214,000000,33.8541,33.8541,33.7469,33.8144,3980.5313381357,0
+SPUC.US,D,20211215,000000,33.9225,34.6148,33.8441,34.6148,2417.7594095363,0
+SPUC.US,D,20211216,000000,34.8181,34.8915,34.2616,34.2616,28949.593797338,0
+SPUC.US,D,20211217,000000,33.8838,34.0593,33.5367,33.733,13183.745637655,0
+SPUC.US,D,20211220,000000,32.9832,33.1082,32.9356,33.1082,10831.521825125,0
+SPUC.US,D,20211221,000000,33.3552,34.0207,33.3552,33.9632,33910.134370699,0
+SPUC.US,D,20211222,000000,34.0593,34.461,33.9929,34.461,5877.0306914876,0
+SPUC.US,D,20211223,000000,34.706,34.9401,34.706,34.8171,8686.9954431047,0
+SPUC.US,D,20211227,000000,35.4083,35.538,35.4083,35.538,6800.5784892921,0
+SPUC.US,D,20211228,000000,35.4827,35.4827,35.4306,35.4306,204.67271064882,0
+SPUC.US,D,20211229,000000,35.5769,35.5867,35.4875,35.498,5045.2327294912,0
+SPUC.US,D,20211230,000000,35.5769,35.5769,35.2528,35.2528,954.80323637653,0
+SPUC.US,D,20211231,000000,35.0725,35.0725,35.0725,35.0725,185.51615152406,0
+SPUC.US,D,20220103,000000,35.448,35.448,35.0363,35.3636,1398.428816108,0
+SPUC.US,D,20220104,000000,35.7058,35.7058,35.1305,35.3854,2418.7676494903,0
+SPUC.US,D,20220105,000000,35.1702,35.3389,34.3443,34.3443,14554.951975006,0
+SPUC.US,D,20220106,000000,34.3767,34.5057,34.1785,34.1904,3990.6137376751,0
+SPUC.US,D,20220107,000000,34.1487,34.3668,33.9956,33.9956,7163.5448727088,0
+SPUC.US,D,20220110,000000,33.4345,33.7881,33.1072,33.7881,7335.9539048317,0
+SPUC.US,D,20220111,000000,33.6825,34.2825,33.6825,34.2424,3495.5679202929,0
+SPUC.US,D,20220112,000000,34.6346,34.6346,34.3172,34.4293,1396.4123362001,0
+SPUC.US,D,20220113,000000,34.2181,34.2181,33.6871,33.6871,5208.5676020286,0
+SPUC.US,D,20220114,000000,33.4841,33.7221,33.4841,33.7101,1073.7755509409,0
+SPUC.US,D,20220118,000000,32.9782,33.2361,32.8394,32.8537,19966.175807777,0
+SPUC.US,D,20220119,000000,33.1717,33.1717,32.5162,32.5162,5234.781840831,0
+SPUC.US,D,20220120,000000,32.7849,33.0873,32.0045,32.0045,6464.8345846318,0
+SPUC.US,D,20220121,000000,31.5204,31.9864,31.3565,31.3565,7431.7367004555,0
+SPUC.US,D,20220124,000000,31.0442,31.3807,30.3301,31.3807,6283.3513929234,0
+SPUC.US,D,20220125,000000,30.8855,31.0739,30.8855,30.9627,613.00989199253,0
+SPUC.US,D,20220126,000000,31.7484,31.7484,30.8657,30.8823,2254.4245369988,0
+SPUC.US,D,20220127,000000,31.5698,31.9963,30.5978,30.719,15281.892981794,0
+SPUC.US,D,20220128,000000,30.6574,31.509,30.3846,31.509,4426.173397775,0
+SPUC.US,D,20220131,000000,31.6789,32.268,31.5867,32.268,152309.76864121,0
+SPUC.US,D,20220201,000000,32.3138,32.507,32.0757,32.507,9101.382064172,0
+SPUC.US,D,20220202,000000,32.5915,32.8745,32.5915,32.8745,14864.481640865,0
+SPUC.US,D,20220203,000000,32.5518,32.5518,31.9287,31.9287,31016.485702905,0
+SPUC.US,D,20220204,000000,32.2245,32.2641,32.1485,32.1485,2490.3526862197,0
+SPUC.US,D,20220207,000000,32.0261,32.2047,31.898,31.898,60435.919318777,0
+SPUC.US,D,20220208,000000,31.8178,32.2859,31.8178,32.2859,1383.3052167989,0
+SPUC.US,D,20220209,000000,32.8791,32.8791,32.8163,32.8163,1071.759071033,0
+SPUC.US,D,20220210,000000,32.2145,32.2145,32.0956,32.162,899.3500389101,0
+SPUC.US,D,20220211,000000,32.155,32.155,31.3616,31.4666,4989.7795320247,0
+SPUC.US,D,20220214,000000,31.1236,31.3566,30.9946,31.2749,21731.603967117,0
+SPUC.US,D,20220215,000000,31.7732,31.7887,31.7732,31.7887,330.70270489071,0
+SPUC.US,D,20220216,000000,31.5848,31.9269,31.5302,31.8363,1962.0349503577,0
+SPUC.US,D,20220217,000000,31.4112,31.431,31.0442,31.0452,4469.5277157942,0
+SPUC.US,D,20220218,000000,31.183,31.183,30.6872,30.782,9716.4084360724,0
+SPUC.US,D,20220222,000000,30.6822,30.8526,30.4032,30.4032,3211.2442532832,0
+SPUC.US,D,20220223,000000,30.578,30.578,29.8274,29.8274,3369.5379260511,0
+SPUC.US,D,20220224,000000,29.4294,30.3196,29.259,30.3196,6483.9911437565,0
+SPUC.US,D,20220225,000000,30.588,31.081,30.3995,31.081,4905.0873758942,0
+SPUC.US,D,20220228,000000,30.7466,31.069,30.5582,30.9967,2611.3414806919,0
+SPUC.US,D,20220301,000000,30.7367,30.7863,30.4811,30.4811,715.85036729391,0
+SPUC.US,D,20220302,000000,30.8657,31.2822,30.7268,31.1617,1807.7742374056,0
+SPUC.US,D,20220303,000000,30.9209,30.9209,30.9209,30.9209,66.543836959716,0
+SPUC.US,D,20220304,000000,30.5978,30.6738,30.5978,30.6738,823.73204236496,0
+SPUC.US,D,20220307,000000,30.0474,30.0474,29.8342,29.8342,1557.7307288297,0
+SPUC.US,D,20220308,000000,29.5564,29.963,29.4573,29.4782,4948.4416939134,0
+SPUC.US,D,20220309,000000,30.459,30.459,30.2778,30.2778,431.52670028422,0
+SPUC.US,D,20220310,000000,30.1813,30.1813,30.0524,30.1795,480.93045802704,0
+SPUC.US,D,20220311,000000,30.2805,30.3004,29.7417,29.7417,6723.9522527931,0
+SPUC.US,D,20220314,000000,29.9532,29.9532,29.4473,29.4928,2520.5998848377,0
+SPUC.US,D,20220315,000000,30.1784,30.1784,30.1784,30.1784,89.733355900223,0
+SPUC.US,D,20220316,000000,30.6277,30.8375,30.6277,30.8375,2238.2926977359,0
+SPUC.US,D,20220317,000000,30.6177,31.2604,30.6177,31.2604,600.91101254531,0
+SPUC.US,D,20220318,000000,31.1334,31.7215,31.1334,31.7215,2357.2650123002,0
+SPUC.US,D,20220321,000000,31.7385,31.7385,31.5104,31.6864,5172.270963687,0
+SPUC.US,D,20220322,000000,32.1451,32.1947,32.1131,32.1131,737.02340632655,0
+SPUC.US,D,20220323,000000,31.9468,31.9468,31.6848,31.6848,605.95221231499,0
+SPUC.US,D,20220324,000000,31.9269,32.1352,31.9269,32.1352,13944.966802876,0
+SPUC.US,D,20220325,000000,32.2344,32.3732,32.2245,32.3728,2997.497383049,0
+SPUC.US,D,20220328,000000,32.6402,32.6402,32.6402,32.6402,176.960932984,0
+SPUC.US,D,20220329,000000,33.2186,33.2584,33.1781,33.1781,2508.6223170175,0
+SPUC.US,D,20220330,000000,32.901,32.901,32.901,32.901,136.742539124,0
+SPUC.US,D,20220331,000000,32.7711,32.7711,32.4156,32.4156,3316.006573757,0
+SPUC.US,D,20220401,000000,32.3434,32.4287,32.3235,32.4287,1528.29896668,0
+SPUC.US,D,20220404,000000,32.6118,32.7512,32.5523,32.7,3826.780175779,0
+SPUC.US,D,20220405,000000,32.5473,32.5473,32.2402,32.2402,3266.7390412785,0
+SPUC.US,D,20220406,000000,31.8362,31.9257,31.7896,31.8973,3793.6000008445,0
+SPUC.US,D,20220407,000000,31.7168,32.2141,31.7168,32.052,1251.7975088925,0
+SPUC.US,D,20220408,000000,31.9083,31.9083,31.9083,31.9083,28.152875702,0
+SPUC.US,D,20220411,000000,31.4284,31.4284,31.2811,31.2811,5182.140048861,0
+SPUC.US,D,20220412,000000,31.14,31.1811,31.14,31.1811,3231.547946651,0
+SPUC.US,D,20220413,000000,31.2494,31.5555,31.2494,31.5555,445.4187119995,0
+SPUC.US,D,20220414,000000,31.4135,31.4135,31.1273,31.1273,5717.044687199,0
+SPUC.US,D,20220418,000000,31.14,31.1698,30.9709,31.0574,2271.3337932435,0
+SPUC.US,D,20220419,000000,31.5478,31.7566,31.5478,31.6501,10045.549326382,0
+SPUC.US,D,20220420,000000,31.7168,31.7367,31.6472,31.6513,10567.382986715,0
+SPUC.US,D,20220421,000000,31.1499,31.1499,31.1161,31.1248,3074.696210597,0
+SPUC.US,D,20220422,000000,30.4985,30.5333,30.1921,30.1921,1257.8302679715,0
+SPUC.US,D,20220425,000000,29.9452,30.3742,29.9452,30.3742,3409.5143394815,0
+SPUC.US,D,20220426,000000,29.4638,29.4638,29.4638,29.4638,180.98277237,0
+SPUC.US,D,20220427,000000,29.5686,29.8073,29.5065,29.5065,4264.1552090065,0
+SPUC.US,D,20220428,000000,30.2648,30.4139,30.2564,30.2564,1412.6710843325,0
+SPUC.US,D,20220429,000000,29.0717,29.0717,29.0717,29.0717,154.840816361,0
+SPUC.US,D,20220502,000000,29.0514,29.2702,28.9619,29.2665,5641.6351987115,0
+SPUC.US,D,20220503,000000,29.4452,29.479,29.4138,29.4153,2219.0498812255,0
+SPUC.US,D,20220504,000000,29.3696,30.3306,29.3498,30.3306,3575.415214154,0
+SPUC.US,D,20220505,000000,29.0812,29.164,29.0812,29.164,1111.0331303825,0
+SPUC.US,D,20220506,000000,28.6635,29.0912,28.6635,29.0375,16294.482272379,0
+SPUC.US,D,20220509,000000,28.4348,28.4348,28.0469,28.0807,11527.597140122,0
+SPUC.US,D,20220510,000000,28.2259,28.3204,28.0469,28.1054,2462.3711640785,0
+SPUC.US,D,20220511,000000,27.9574,27.9574,27.6334,27.6334,3395.4379016305,0
+SPUC.US,D,20220512,000000,27.4103,27.649,27.2015,27.5507,2007.9033134605,0
+SPUC.US,D,20220513,000000,28.3055,28.3055,28.2358,28.2394,693.767294085,0
+SPUC.US,D,20220516,000000,28.1861,28.1861,28.1356,28.1356,1836.9751395555,0
+SPUC.US,D,20220517,000000,28.5143,28.763,28.5143,28.7189,1551.4245431495,0
+SPUC.US,D,20220518,000000,27.5993,27.5993,27.5232,27.5232,2766.0200377215,0
+SPUC.US,D,20220519,000000,27.5197,27.6789,27.3606,27.4009,3456.770952267,0
+SPUC.US,D,20220520,000000,27.3686,27.3694,26.8534,27.3694,1097.962152378,0
+SPUC.US,D,20220523,000000,27.9269,27.9269,27.8678,27.8998,1244.759289967,0
+SPUC.US,D,20220524,000000,27.281,27.7584,27.281,27.6658,3040.510575816,0
+SPUC.US,D,20220525,000000,27.9605,27.9605,27.9605,27.9605,28.152875702,0
+SPUC.US,D,20220526,000000,28.4646,28.6337,28.4646,28.5524,3639.76464433,0
+SPUC.US,D,20220527,000000,29.2204,29.2582,29.2204,29.2582,2246.197297081,0
+SPUC.US,D,20220531,000000,28.932,29.2304,28.932,29.0996,4665.33368776,0
+SPUC.US,D,20220601,000000,29.0713,29.0713,28.8921,28.8921,3220.4878883395,0
+SPUC.US,D,20220602,000000,29.2304,29.4281,29.2304,29.4281,1692.1889216595,0
+SPUC.US,D,20220603,000000,28.9718,29.0315,28.939,28.939,1358.3762526215,0
+SPUC.US,D,20220606,000000,29.0116,29.0236,29.0017,29.0236,1200.519056721,0
+SPUC.US,D,20220607,000000,29.2403,29.3498,29.2205,29.3141,4941.8351455475,0
+SPUC.US,D,20220608,000000,29.0613,29.0613,28.9665,28.9665,4352.6356754985,0
+SPUC.US,D,20220609,000000,28.5143,28.5143,28.2748,28.2748,306.6652531825,0
+SPUC.US,D,20220610,000000,27.47,27.7086,27.4645,27.4645,3839.8511537835,0
+SPUC.US,D,20220613,000000,26.734,26.734,26.353,26.353,14302.666316462,0
+SPUC.US,D,20220614,000000,26.3859,26.3859,26.2019,26.2379,4869.4420365995,0
+SPUC.US,D,20220615,000000,26.734,26.744,26.5651,26.6228,1524.277127294,0
+SPUC.US,D,20220616,000000,25.8489,25.8489,25.6798,25.7146,12126.851208636,0
+SPUC.US,D,20220617,000000,25.7792,25.9782,25.7792,25.8463,4483.3454555435,0
+SPUC.US,D,20220621,000000,26.4854,26.5749,26.4443,26.4516,12009.212406596,0
+SPUC.US,D,20220622,000000,26.4655,26.4744,26.4655,26.4744,1908.362788657,0
+SPUC.US,D,20220623,000000,26.565,26.6681,26.565,26.6681,788.280519656,0
+SPUC.US,D,20220624,000000,27.3308,27.4899,27.3009,27.4733,1830.9423804765,0
+SPUC.US,D,20220627,000000,27.38,27.3851,27.38,27.3851,704,0
+SPUC.US,D,20220628,000000,27.54,27.54,26.8539,26.8539,10046,0
+SPUC.US,D,20220629,000000,26.81,26.92,26.81,26.839,13964,0
+SPUC.US,D,20220630,000000,26.54,26.86,26.532,26.532,78295,0
+SPUC.US,D,20220701,000000,26.88,26.89,26.8476,26.8476,2519,0
+SPUC.US,D,20220705,000000,26.39,26.8863,26.39,26.8863,3345,0
+SPUC.US,D,20220706,000000,27.1458,27.2,26.997,26.997,8204,0
+SPUC.US,D,20220707,000000,27.43,27.4499,27.43,27.4347,2089,0
+SPUC.US,D,20220708,000000,27.5,27.5,27.4257,27.4257,737,0
+SPUC.US,D,20220711,000000,27.09,27.1,27.0588,27.0588,485,0
+SPUC.US,D,20220712,000000,27.09,27.1,26.8272,26.8272,608,0
+SPUC.US,D,20220713,000000,26.8199,26.8199,26.738,26.738,793,0
+SPUC.US,D,20220714,000000,26.29,26.634,26.29,26.634,1655,0
+SPUC.US,D,20220715,000000,27.03,27.11,27.03,27.11,833,0
+SPUC.US,D,20220718,000000,27.345,27.345,26.9146,26.9146,345,0
+SPUC.US,D,20220719,000000,27.2501,27.83,27.2501,27.7733,22399,0
+SPUC.US,D,20220720,000000,28.09,28.1,28.0171,28.0171,910,0
+SPUC.US,D,20220721,000000,27.78,28.3228,27.78,28.3228,5263,0
+SPUC.US,D,20220722,000000,27.9097,27.9108,27.9097,27.9108,352,0
+SPUC.US,D,20220725,000000,27.9349,27.9349,27.9349,27.9349,62,0
+SPUC.US,D,20220726,000000,27.525,27.58,27.525,27.5421,658,0
+SPUC.US,D,20220727,000000,27.94,28.4889,27.94,28.4889,263,0
+SPUC.US,D,20220728,000000,28.735,28.96,28.735,28.8651,1618,0
+SPUC.US,D,20220729,000000,29.2871,29.446,29.2871,29.446,1003,0
+SPUC.US,D,20220801,000000,29.2927,29.2927,29.2927,29.2927,205,0
+SPUC.US,D,20220802,000000,29.12,29.22,29.0539,29.0539,697,0
+SPUC.US,D,20220803,000000,29.58,29.7,29.54,29.6688,3278,0
+SPUC.US,D,20220804,000000,29.648,29.71,29.5803,29.5803,1012,0
+SPUC.US,D,20220805,000000,29.24,29.52,29.24,29.4801,4689,0
+SPUC.US,D,20220808,000000,29.45,29.4507,29.45,29.4507,273,0
+SPUC.US,D,20220809,000000,29.38,29.38,29.247,29.247,1607,0
+SPUC.US,D,20220810,000000,29.98,30.1099,29.98,30.0687,890,0
+SPUC.US,D,20220811,000000,30.1,30.1,29.9882,29.9882,2126,0
+SPUC.US,D,20220812,000000,30.309,30.7278,30.309,30.7278,994,0
+SPUC.US,D,20220815,000000,30.86,30.91,30.86,30.8989,688,0
+SPUC.US,D,20220816,000000,31.025,31.08,30.94,30.9573,854,0
+SPUC.US,D,20220817,000000,30.66,30.87,30.57,30.5772,1380,0
+SPUC.US,D,20220818,000000,30.58,30.58,30.5,30.5714,1289,0
+SPUC.US,D,20220819,000000,30.05,30.155,30,30.053,2277,0
+SPUC.US,D,20220822,000000,29.29,29.29,29.23,29.2671,1407,0
+SPUC.US,D,20220823,000000,29.3799,29.3799,29.2057,29.2057,4998,0
+SPUC.US,D,20220824,000000,29.225,29.36,29.21,29.2705,1126,0
+SPUC.US,D,20220825,000000,29.51,29.6949,29.51,29.6949,386,0
+SPUC.US,D,20220826,000000,29.02,29.11,28.6332,28.6332,1046,0
+SPUC.US,D,20220829,000000,28.59,28.59,28.4145,28.4145,869,0
+SPUC.US,D,20220830,000000,28.065,28.065,28,28.0245,466,0
+SPUC.US,D,20220831,000000,28.1199,28.1199,27.8675,27.8675,1675,0
+SPUC.US,D,20220901,000000,27.8757,27.8757,27.8757,27.8757,88,0
+SPUC.US,D,20220902,000000,28.24,28.24,27.55,27.5595,1274,0
+SPUC.US,D,20220906,000000,27.5601,27.5601,27.45,27.4562,1168,0
+SPUC.US,D,20220907,000000,27.59,28.04,27.5886,27.9988,1527,0
+SPUC.US,D,20220908,000000,28.1642,28.1642,28.1642,28.1642,255,0
+SPUC.US,D,20220909,000000,28.4,28.6776,28.4,28.6776,507,0
+SPUC.US,D,20220912,000000,29,29,28.91,28.9971,4390,0
+SPUC.US,D,20220913,000000,28.27,28.27,27.708,27.708,907,0
+SPUC.US,D,20220914,000000,27.85,27.85,27.6201,27.7887,2439,0
+SPUC.US,D,20220915,000000,27.9,27.9,27.39,27.462,6632,0
+SPUC.US,D,20220916,000000,27.15,27.2486,27.14,27.2486,2979,0
+SPUC.US,D,20220919,000000,27.25,27.42,27.25,27.406,431,0
+SPUC.US,D,20220920,000000,27.06,27.1028,27.06,27.1028,382,0
+SPUC.US,D,20220921,000000,27.3199,27.3199,26.6838,26.6838,636,0
+SPUC.US,D,20220922,000000,26.45,26.5,26.4498,26.4498,567,0
+SPUC.US,D,20220923,000000,25.67,26.02,25.67,25.9147,1078,0
+SPUC.US,D,20220926,000000,25.604,25.79,25.604,25.7181,1184,0
+SPUC.US,D,20220927,000000,25.587,25.66,25.58,25.5993,750,0
+SPUC.US,D,20220928,000000,25.77,26.1736,25.77,26.1736,490,0
+SPUC.US,D,20220929,000000,25.69,25.69,25.54,25.5856,435,0
+SPUC.US,D,20220930,000000,25.39,25.39,25.2143,25.2143,390,0
+SPUC.US,D,20221003,000000,25.31,25.94,25.31,25.8283,2347,0
+SPUC.US,D,20221004,000000,26.6306,26.6306,26.6306,26.6306,95,0
+SPUC.US,D,20221005,000000,26.21,26.5772,26.21,26.5772,1145,0
+SPUC.US,D,20221006,000000,26.23,26.3313,26.23,26.3313,208,0
+SPUC.US,D,20221007,000000,25.57,25.5921,25.57,25.5921,673,0
+SPUC.US,D,20221010,000000,25.435,25.5,25.385,25.3986,1362,0
+SPUC.US,D,20221011,000000,25.24,25.24,25.2352,25.2352,211,0
+SPUC.US,D,20221012,000000,25.11,25.32,25.11,25.1538,1445,0
+SPUC.US,D,20221013,000000,24.86,25.95,24.86,25.8744,2338,0
+SPUC.US,D,20221014,000000,25.28,25.28,25.1474,25.1845,720,0
+SPUC.US,D,20221017,000000,25.85,25.92,25.8102,25.8102,855,0
+SPUC.US,D,20221018,000000,26.135,26.135,26.0862,26.0862,261,0
+SPUC.US,D,20221019,000000,25.88,25.9162,25.88,25.9162,269,0
+SPUC.US,D,20221020,000000,25.6,25.6984,25.6,25.6984,739,0
+SPUC.US,D,20221021,000000,26.01,26.3527,26.01,26.3527,3582,0
+SPUC.US,D,20221024,000000,26.49,26.76,26.49,26.6896,1634,0
+SPUC.US,D,20221025,000000,27.11,27.1783,27.1,27.1783,3301,0
+SPUC.US,D,20221026,000000,27.32,27.36,26.8608,26.8608,721,0
+SPUC.US,D,20221027,000000,26.82,26.84,26.6353,26.6353,5563,0
+SPUC.US,D,20221028,000000,27.3122,27.3122,27.3122,27.3122,48,0
+SPUC.US,D,20221031,000000,27.11,27.278,27.04,27.04,103349,0
+SPUC.US,D,20221101,000000,27.11,27.11,26.98,27.0222,15924,0
+SPUC.US,D,20221102,000000,26.815,26.815,26.3505,26.3505,404,0
+SPUC.US,D,20221103,000000,25.88,26.04,25.88,25.94,11855,0
+SPUC.US,D,20221104,000000,26.12,26.12,25.87,26.1069,5089,0
+SPUC.US,D,20221107,000000,26.225,26.46,26.21,26.3948,5735,0
+SPUC.US,D,20221108,000000,26.7001,26.77,26.5771,26.5771,1300,0
+SPUC.US,D,20221109,000000,26.3,26.355,25.9796,25.9796,1244,0
+SPUC.US,D,20221110,000000,27.18,27.5536,27.18,27.5536,507,0
+SPUC.US,D,20221111,000000,27.6,27.8373,27.6,27.8373,405,0
+SPUC.US,D,20221114,000000,27.96,27.96,27.5594,27.5594,7200,0
+SPUC.US,D,20221115,000000,28.01,28.01,27.77,27.7927,2634,0
+SPUC.US,D,20221116,000000,27.625,27.625,27.52,27.5632,1761,0
+SPUC.US,D,20221117,000000,27.44,27.4859,27.285,27.3986,3643,0
+SPUC.US,D,20221118,000000,27.455,27.5412,27.42,27.5412,1155,0
+SPUC.US,D,20221121,000000,27.4,27.4699,27.39,27.4379,1695,0
+SPUC.US,D,20221122,000000,27.65,27.8485,27.65,27.8485,2201,0
+SPUC.US,D,20221123,000000,27.98,28.035,27.83,28.0069,11794,0
+SPUC.US,D,20221125,000000,27.9874,27.9874,27.9874,27.9874,89,0
+SPUC.US,D,20221128,000000,27.69,27.69,27.43,27.5002,1278,0
+SPUC.US,D,20221129,000000,27.4528,27.4528,27.4523,27.4523,2204,0
+SPUC.US,D,20221130,000000,28.02,28.3755,28.02,28.3755,891,0
+SPUC.US,D,20221201,000000,28.5,28.5,28.3201,28.3844,5616,0
+SPUC.US,D,20221202,000000,28.1,28.352,28.1,28.352,1141,0
+SPUC.US,D,20221205,000000,28.08,28.0862,27.688,27.81,4849,0
+SPUC.US,D,20221206,000000,27.3167,27.3167,27.3167,27.3167,1512,0
+SPUC.US,D,20221207,000000,27.26,27.26,27.2356,27.2356,1244,0
+SPUC.US,D,20221208,000000,27.39,27.5,27.39,27.4587,795,0
+SPUC.US,D,20221209,000000,27.545,27.545,27.2703,27.2703,8021,0
+SPUC.US,D,20221212,000000,27.43,27.6867,27.41,27.6867,650,0
+SPUC.US,D,20221213,000000,28.88,28.92,27.9345,27.9345,38546,0
+SPUC.US,D,20221214,000000,28.14,28.3699,27.5705,27.5705,1377,0
+SPUC.US,D,20221215,000000,27.02,27.02,26.7968,26.7968,3536,0
+SPUC.US,D,20221216,000000,26.43,26.59,26.302,26.531,103005,0
+SPUC.US,D,20221219,000000,26.45,26.46,26.14,26.2521,16339,0
+SPUC.US,D,20221220,000000,26.28,26.37,26.24,26.2922,13089,0
+SPUC.US,D,20221221,000000,26.675,26.675,26.62,26.6549,1373,0
+SPUC.US,D,20221222,000000,26.21,26.2476,26.21,26.2476,213,0
+SPUC.US,D,20221223,000000,26.37,26.41,26.35,26.37,10142,0
+SPUC.US,D,20221227,000000,26.1899,26.1899,26.1899,26.1899,171,0
+SPUC.US,D,20221228,000000,25.95,26,25.83,25.8653,8971,0
+SPUC.US,D,20221229,000000,26.315,26.315,26.2976,26.2976,264,0
+SPUC.US,D,20221230,000000,26.125,26.2264,26.11,26.2264,2069,0
+SPUC.US,D,20230103,000000,26.045,26.1485,26.045,26.1419,2388,0
+SPUC.US,D,20230104,000000,26.43,26.45,26.11,26.3111,6010,0
+SPUC.US,D,20230105,000000,26.13,26.15,26.0456,26.0456,4163,0
+SPUC.US,D,20230106,000000,26.52,26.6375,26.52,26.6375,152,0
+SPUC.US,D,20230109,000000,26.88,27.025,26.6338,26.6338,745,0
+SPUC.US,D,20230110,000000,26.665,26.811,26.64,26.811,662,0
+SPUC.US,D,20230111,000000,27.06,27.1539,27.06,27.1539,326,0
+SPUC.US,D,20230112,000000,27.2299,27.35,27.2299,27.2519,760,0
+SPUC.US,D,20230113,000000,27.3791,27.3791,27.3791,27.3791,176,0
+SPUC.US,D,20230117,000000,27.35,27.35,27.3114,27.3114,459,0
+SPUC.US,D,20230118,000000,27.055,27.055,26.77,26.77,1764,0
+SPUC.US,D,20230119,000000,26.63,26.77,26.6212,26.6212,9254,0
+SPUC.US,D,20230120,000000,26.62,27.1457,26.62,27.1457,2073,0
+SPUC.US,D,20230123,000000,27.18,27.58,27.18,27.5256,7757,0
+SPUC.US,D,20230124,000000,27.36,27.4945,27.36,27.4945,9821,0
+SPUC.US,D,20230125,000000,27.1,27.4463,27.03,27.4463,10102,0
+SPUC.US,D,20230126,000000,27.7972,27.7972,27.7972,27.7972,324,0
+SPUC.US,D,20230127,000000,27.61,27.9163,27.61,27.9163,656,0
+SPUC.US,D,20230130,000000,27.7962,27.7962,27.4798,27.4798,3430,0
+SPUC.US,D,20230131,000000,27.73,27.9335,27.73,27.9335,472,0
+SPUC.US,D,20230201,000000,27.89,28.2935,27.71,28.2935,1982,0
+SPUC.US,D,20230202,000000,28.48,28.805,28.48,28.804,1252,0
+SPUC.US,D,20230203,000000,28.758,28.81,28.42,28.4381,2279,0
+SPUC.US,D,20230206,000000,28.14,28.2246,28.14,28.2246,268,0
+SPUC.US,D,20230207,000000,28.49,28.7072,28.49,28.7072,662,0
+SPUC.US,D,20230208,000000,28.2785,28.2785,28.2785,28.2785,154,0
+SPUC.US,D,20230209,000000,27.94,28,27.94,27.974,692,0
+SPUC.US,D,20230210,000000,27.76,28.0667,27.76,28.0667,1096,0
+SPUC.US,D,20230213,000000,28.35,28.4096,28.35,28.4096,991,0
+SPUC.US,D,20230214,000000,28.11,28.4268,28.11,28.4268,636,0
+SPUC.US,D,20230215,000000,28.27,28.4526,28.26,28.4526,1671,0
+SPUC.US,D,20230216,000000,28.1,28.32,28.0276,28.0276,16927,0
+SPUC.US,D,20230217,000000,27.772,27.9036,27.772,27.9036,1585,0
+SPUC.US,D,20230221,000000,27.55,27.55,27.27,27.2921,2376,0
+SPUC.US,D,20230222,000000,27.36,27.36,27.18,27.1836,707,0
+SPUC.US,D,20230223,000000,27.45,27.45,27.12,27.3791,459,0
+SPUC.US,D,20230224,000000,26.985,27.0572,26.95,27.0572,3432,0
+SPUC.US,D,20230227,000000,27.3,27.3,27.1451,27.1451,258,0
+SPUC.US,D,20230228,000000,27.12,27.23,27.08,27.0959,3244,0
+SPUC.US,D,20230301,000000,26.98,26.98,26.88,26.9248,2115,0
+SPUC.US,D,20230302,000000,27.137,27.137,27.137,27.137,126,0
+SPUC.US,D,20230303,000000,27.605,27.6163,27.605,27.6163,248,0
+SPUC.US,D,20230306,000000,27.77,27.7782,27.6379,27.6379,1280,0
+SPUC.US,D,20230307,000000,27.55,27.55,27.1716,27.1716,2329,0
+SPUC.US,D,20230308,000000,27.12,27.2066,27.09,27.2066,548,0
+SPUC.US,D,20230309,000000,26.73,26.73,26.7059,26.7059,2332,0
+SPUC.US,D,20230310,000000,26.2859,26.2859,26.2859,26.2859,100,0
+SPUC.US,D,20230313,000000,26.73,26.73,26.2641,26.2641,90,0
+SPUC.US,D,20230314,000000,26.42,26.6711,26.42,26.6711,24497,0
+SPUC.US,D,20230315,000000,26.3401,26.49,26.34,26.4446,455,0
+SPUC.US,D,20230316,000000,26.7,26.9853,26.7,26.9853,2252,0
+SPUC.US,D,20230317,000000,26.6846,26.6846,26.6846,26.6846,39,0
+SPUC.US,D,20230320,000000,26.87,26.9395,26.87,26.9395,1355,0
+SPUC.US,D,20230321,000000,27.11,27.3111,27.11,27.3111,6740,0
+SPUC.US,D,20230322,000000,27.43,27.43,26.8939,26.8939,279,0
+SPUC.US,D,20230323,000000,27,27.25,26.9315,26.9315,53502,0
+SPUC.US,D,20230324,000000,26.7001,27.0217,26.7001,27.0217,315,0
+SPUC.US,D,20230327,000000,27.2599,27.2599,27.1041,27.1041,1641,0
+SPUC.US,D,20230328,000000,26.93,27.0526,26.93,27.0526,1226,0
+SPUC.US,D,20230329,000000,27.37,27.4542,27.37,27.4542,11777,0
+SPUC.US,D,20230330,000000,27.6449,27.6449,27.6449,27.6449,121,0
+SPUC.US,D,20230331,000000,27.8,28.0916,27.8,28.0916,5977,0
+SPUC.US,D,20230403,000000,28.55,28.55,28.09,28.2234,4398,0
+SPUC.US,D,20230404,000000,28.16,28.2485,28.0114,28.0114,945,0
+SPUC.US,D,20230405,000000,27.86,27.9454,27.86,27.9454,2595,0
+SPUC.US,D,20230406,000000,27.96,28.0405,27.96,28.0405,962,0
+SPUC.US,D,20230410,000000,28.005,28.0368,27.99,28.0368,361,0
+SPUC.US,D,20230411,000000,28.05,28.11,28.05,28.0522,247,0
+SPUC.US,D,20230412,000000,28.1901,28.1901,27.9,27.9,2369,0
+SPUC.US,D,20230413,000000,28.3416,28.3416,28.3416,28.3416,59,0
+SPUC.US,D,20230414,000000,28.2,28.2646,28.2,28.2646,140,0
+SPUC.US,D,20230417,000000,28.3526,28.3526,28.3526,28.3526,43,0
+SPUC.US,D,20230418,000000,28.402,28.402,28.402,28.402,53,0
+SPUC.US,D,20230419,000000,28.33,28.3565,28.33,28.3565,702,0
+SPUC.US,D,20230420,000000,28.2,28.2,28.04,28.1655,1958,0
+SPUC.US,D,20230421,000000,28.2,28.2002,28.16,28.2002,491,0
+SPUC.US,D,20230424,000000,28.2056,28.2056,28.2056,28.2056,188,0
+SPUC.US,D,20230425,000000,27.7335,27.7335,27.7335,27.7335,12,0
+SPUC.US,D,20230426,000000,27.68,27.74,27.56,27.6086,1870,0
+SPUC.US,D,20230427,000000,28.1795,28.1795,28.1795,28.1795,207,0
+SPUC.US,D,20230428,000000,28.36,28.47,28.36,28.4674,917,0
+SPUC.US,D,20230501,000000,28.44,28.449,28.44,28.449,172,0
+SPUC.US,D,20230502,000000,28.0758,28.0758,28.0758,28.0758,115,0
+SPUC.US,D,20230503,000000,28.005,28.005,27.8417,27.8417,373,0
+SPUC.US,D,20230504,000000,27.619,27.619,27.619,27.619,72,0
+SPUC.US,D,20230505,000000,28.1706,28.1706,28.1706,28.1706,47,0
+SPUC.US,D,20230508,000000,28.18,28.1842,28.18,28.1842,148,0
+SPUC.US,D,20230509,000000,28.05,28.05,28.0474,28.0474,576,0
+SPUC.US,D,20230510,000000,28.13,28.1721,28.13,28.1721,624,0
+SPUC.US,D,20230511,000000,28.09,28.12,28.08,28.1198,669,0
+SPUC.US,D,20230512,000000,28.15,28.167,27.91,28.0707,5761,0
+SPUC.US,D,20230515,000000,28.06,28.1454,28.06,28.1454,253,0
+SPUC.US,D,20230516,000000,27.99,28.05,27.9713,27.9713,751,0
+SPUC.US,D,20230517,000000,28.3464,28.3464,28.3464,28.3464,113,0
+SPUC.US,D,20230518,000000,28.47,28.6629,28.45,28.6629,2381,0
+SPUC.US,D,20230519,000000,28.6434,28.6434,28.6434,28.6434,34,0
+SPUC.US,D,20230522,000000,28.6213,28.6213,28.6213,28.6213,21,0
+SPUC.US,D,20230523,000000,28.2512,28.2512,28.2512,28.2512,2,0
+SPUC.US,D,20230524,000000,27.988,27.988,27.988,27.988,36,0
+SPUC.US,D,20230525,000000,28.32,28.34,28.2799,28.2799,468,0
+SPUC.US,D,20230526,000000,28.7421,28.7421,28.7421,28.7421,141,0
+SPUC.US,D,20230530,000000,30.16,30.16,28.6986,28.6986,1420,0
+SPUC.US,D,20230531,000000,28.44,28.5148,28.44,28.5148,589,0
+SPUC.US,D,20230601,000000,28.8161,28.8161,28.8161,28.8161,5,0
+SPUC.US,D,20230602,000000,29.4297,29.43,29.3831,29.3831,627,0
+SPUC.US,D,20230605,000000,29.3,29.47,29.3,29.3113,6659,0
+SPUC.US,D,20230606,000000,29.28,29.4107,29.22,29.4107,4603,0
+SPUC.US,D,20230607,000000,29.26,29.26,29.2363,29.2363,508,0
+SPUC.US,D,20230608,000000,29.19,29.4731,29.19,29.4731,1808,0
+SPUC.US,D,20230609,000000,29.5228,29.5228,29.5228,29.5228,110,0
+SPUC.US,D,20230612,000000,29.675,29.8538,29.64,29.8538,905,0
+SPUC.US,D,20230613,000000,30.134,30.134,30.134,30.134,76,0
+SPUC.US,D,20230614,000000,30.25,30.25,30.1378,30.1378,450,0
+SPUC.US,D,20230615,000000,30.59,30.6776,30.59,30.6776,163,0
+SPUC.US,D,20230616,000000,30.57,30.605,30.5296,30.5296,271,0
+SPUC.US,D,20230620,000000,30.39,30.39,30.34,30.3474,1003,0
+SPUC.US,D,20230621,000000,30.1081,30.1081,30.1081,30.1081,75,0
+SPUC.US,D,20230622,000000,30.15,30.214,30.15,30.214,347,0
+SPUC.US,D,20230623,000000,30.08,30.08,29.9461,29.9461,268,0
+SPUC.US,D,20230626,000000,29.85,29.85,29.7529,29.7529,274,0
+SPUC.US,D,20230627,000000,29.9,29.9934,29.9,29.9934,399,0
+SPUC.US,D,20230628,000000,29.88,29.9229,29.88,29.9229,302,0
+SPUC.US,D,20230629,000000,30.02,30.1351,30.02,30.1351,201,0
+SPUC.US,D,20230630,000000,30.55,30.72,30.55,30.6951,5073,0
+SPUC.US,D,20230703,000000,30.5,30.7058,30.5,30.7058,278,0
+SPUC.US,D,20230705,000000,30.6433,30.6433,30.6433,30.6433,137,0
+SPUC.US,D,20230706,000000,30.3142,30.3142,30.3142,30.3142,172,0
+SPUC.US,D,20230707,000000,30.172,30.172,30.172,30.172,19,0
+SPUC.US,D,20230710,000000,30.21,30.23,30.2,30.2246,1150,0
+SPUC.US,D,20230711,000000,30.365,30.5439,30.365,30.5439,189,0
+SPUC.US,D,20230712,000000,30.8448,30.8448,30.8448,30.8448,49,0
+SPUC.US,D,20230713,000000,31.2502,31.2502,31.2502,31.2502,7,0
+SPUC.US,D,20230714,000000,31.185,31.185,31.14,31.1701,1029,0
+SPUC.US,D,20230717,000000,31.31,31.376,31.31,31.376,1582,0
+SPUC.US,D,20230718,000000,31.6,31.74,31.6,31.709,1000,0
+SPUC.US,D,20230719,000000,31.888,31.888,31.81,31.8274,1572,0
+SPUC.US,D,20230720,000000,31.4936,31.4936,31.4936,31.4936,14,0
+SPUC.US,D,20230721,000000,31.58,31.59,31.5,31.5,753,0
+SPUC.US,D,20230724,000000,31.6486,31.6486,31.6486,31.6486,131,0
+SPUC.US,D,20230725,000000,31.7841,31.7841,31.7841,31.7841,265,0
+SPUC.US,D,20230726,000000,31.71,31.7114,31.71,31.7114,384,0
+SPUC.US,D,20230727,000000,31.93,31.93,31.4945,31.4945,801,0
+SPUC.US,D,20230728,000000,31.858,31.9299,31.858,31.9028,744,0
+SPUC.US,D,20230731,000000,31.94,31.94,31.85,31.9239,7066,0
+SPUC.US,D,20230801,000000,31.84,31.875,31.84,31.8683,1138,0
+SPUC.US,D,20230802,000000,31.32,31.32,31.2899,31.3092,868,0
+SPUC.US,D,20230803,000000,31.16,31.22,31.16,31.212,1581,0
+SPUC.US,D,20230804,000000,31.0806,31.0806,30.9444,30.9444,177,0
+SPUC.US,D,20230807,000000,31.3118,31.3118,31.3118,31.3118,205,0
+SPUC.US,D,20230808,000000,31.18,31.18,31.01,31.1434,362,0
+SPUC.US,D,20230809,000000,30.97,30.9701,30.8438,30.8438,2408,0
+SPUC.US,D,20230810,000000,30.94,30.94,30.8455,30.8455,946,0
+SPUC.US,D,20230811,000000,30.81,30.81,30.7523,30.7523,388,0
+SPUC.US,D,20230814,000000,30.92,30.941,30.92,30.941,402,0
+SPUC.US,D,20230815,000000,30.665,30.7,30.545,30.545,1717,0
+SPUC.US,D,20230816,000000,30.4,30.4,30.2382,30.2382,15107,0
+SPUC.US,D,20230817,000000,30.17,30.17,29.94,29.9527,717,0
+SPUC.US,D,20230818,000000,29.83,29.8684,29.83,29.8684,1016,0
+SPUC.US,D,20230821,000000,29.9001,30.1119,29.9,30.1119,1711,0
+SPUC.US,D,20230822,000000,30.04,30.06,30.0138,30.0138,4170,0
+SPUC.US,D,20230823,000000,30.165,30.35,30.165,30.3407,580,0
+SPUC.US,D,20230824,000000,30.06,30.06,29.94,29.9477,2409,0
+SPUC.US,D,20230825,000000,30.025,30.1374,30.025,30.1374,213,0
+SPUC.US,D,20230828,000000,30.2301,30.365,30.2301,30.3298,829,0
+SPUC.US,D,20230829,000000,30.81,30.81,30.81,30.81,111,0
+SPUC.US,D,20230830,000000,30.9301,30.95,30.93,30.9418,1604,0
+SPUC.US,D,20230831,000000,30.94,30.94,30.921,30.921,231,0
+SPUC.US,D,20230901,000000,30.8604,30.9492,30.8604,30.9492,1223,0
+SPUC.US,D,20230905,000000,30.84,30.85,30.8052,30.8052,1756,0
+SPUC.US,D,20230906,000000,30.75,30.75,30.4,30.5506,4117,0
+SPUC.US,D,20230907,000000,30.4552,30.4552,30.4552,30.4552,96,0
+SPUC.US,D,20230908,000000,30.53,30.53,30.43,30.482,754,0
+SPUC.US,D,20230911,000000,30.69,30.7101,30.69,30.6936,1178,0
+SPUC.US,D,20230912,000000,30.5201,30.5334,30.49,30.5267,2425,0
+SPUC.US,D,20230913,000000,30.64,30.64,30.53,30.5659,761,0
+SPUC.US,D,20230914,000000,30.75,30.84,30.75,30.8371,16057,0
+SPUC.US,D,20230915,000000,30.4354,30.4354,30.4354,30.4354,34,0
+SPUC.US,D,20230918,000000,30.4967,30.4967,30.4364,30.4364,231,0
+SPUC.US,D,20230919,000000,30.1901,30.39,30.1901,30.3791,4774,0
+SPUC.US,D,20230920,000000,30.22,30.22,30.0794,30.0794,1941,0
+SPUC.US,D,20230921,000000,29.68,29.68,29.5304,29.5481,1487,0
+SPUC.US,D,20230922,000000,29.4634,29.4634,29.4634,29.4634,121,0
+SPUC.US,D,20230925,000000,29.49,29.5616,29.49,29.5616,709,0
+SPUC.US,D,20230926,000000,29.1,29.1391,29.1,29.1391,8083,0
+SPUC.US,D,20230927,000000,29.02,29.0262,28.8,29.0262,309,0
+SPUC.US,D,20230928,000000,29.2129,29.2129,29.2129,29.2129,27,0
+SPUC.US,D,20230929,000000,29.0301,29.1446,29.0301,29.1238,4286,0
+SPUC.US,D,20231002,000000,29.1132,29.1132,29.1132,29.1132,55,0
+SPUC.US,D,20231003,000000,28.72,28.72,28.7054,28.7054,199,0
+SPUC.US,D,20231004,000000,28.73,28.9753,28.73,28.9753,514,0
+SPUC.US,D,20231005,000000,28.9002,28.9247,28.9002,28.9247,112,0
+SPUC.US,D,20231006,000000,29.32,29.3309,29.2877,29.2877,575,0
+SPUC.US,D,20231009,000000,29.23,29.4632,29.23,29.4632,1345,0
+SPUC.US,D,20231010,000000,29.6303,29.6303,29.6303,29.6303,47,0
+SPUC.US,D,20231011,000000,29.57,29.7561,29.57,29.7561,511,0
+SPUC.US,D,20231012,000000,29.7501,29.7501,29.51,29.5598,1898,0
+SPUC.US,D,20231013,000000,29.43,29.43,29.3947,29.3947,198,0
+SPUC.US,D,20231016,000000,29.7203,29.7532,29.7203,29.7532,277,0
+SPUC.US,D,20231017,000000,29.7063,29.7063,29.7063,29.7063,65,0
+SPUC.US,D,20231018,000000,29.43,29.4301,29.3,29.3011,8019,0
+SPUC.US,D,20231019,000000,29.2837,29.3,29.0775,29.0775,3112,0
+SPUC.US,D,20231020,000000,29,29,28.6901,28.6901,1067,0
+SPUC.US,D,20231023,000000,28.786,28.786,28.5993,28.5993,188,0
+SPUC.US,D,20231024,000000,28.84,28.8509,28.8229,28.8392,1068,0
+SPUC.US,D,20231025,000000,28.39,28.3913,28.39,28.3913,1400,0
+SPUC.US,D,20231026,000000,28.0329,28.1801,28.02,28.0546,2160,0
+SPUC.US,D,20231027,000000,28.07,28.098,27.8858,27.8858,437,0
+SPUC.US,D,20231030,000000,28.28,28.295,28.2619,28.2619,1490,0
+SPUC.US,D,20231031,000000,28.436,28.436,28.436,28.436,47,0
+SPUC.US,D,20231101,000000,28.54,28.7633,28.54,28.7633,9744,0
+SPUC.US,D,20231102,000000,29.1,29.3181,29.1,29.3181,1073,0
+SPUC.US,D,20231103,000000,29.6022,29.6022,29.6022,29.6022,8,0
+SPUC.US,D,20231106,000000,29.61,29.6409,29.61,29.6409,539,0
+SPUC.US,D,20231107,000000,29.8,29.8,29.7214,29.7214,6031,0
+SPUC.US,D,20231108,000000,29.63,29.7799,29.63,29.7799,1883,0
+SPUC.US,D,20231109,000000,29.77,29.77,29.5155,29.5155,4863,0
+SPUC.US,D,20231110,000000,29.62,30.0032,29.59,30.0032,617,0
+SPUC.US,D,20231113,000000,29.93,30.01,29.93,29.9839,355,0
+SPUC.US,D,20231114,000000,30.6266,30.69,30.57,30.61,1566,0
+SPUC.US,D,20231115,000000,30.8,30.8,30.65,30.6733,1805,0
+SPUC.US,D,20231116,000000,30.4,30.713,30.4,30.713,873,0
+SPUC.US,D,20231117,000000,30.7657,30.7657,30.7657,30.7657,8,0
+SPUC.US,D,20231120,000000,31,31.1,31,31.0332,101850,0
+SPUC.US,D,20231121,000000,30.96,30.965,30.96,30.965,1007,0
+SPUC.US,D,20231122,000000,31.05,31.16,31.04,31.146,25805,0
+SPUC.US,D,20231124,000000,31.1157,31.1157,31.1157,31.1157,2,0
+SPUC.US,D,20231127,000000,31.08,31.08,31.0375,31.0375,7145,0
+SPUC.US,D,20231128,000000,30.98,31.2,30.98,31.0711,744,0
+SPUC.US,D,20231129,000000,31.0368,31.0368,31.0368,31.0368,25,0
+SPUC.US,D,20231130,000000,30.98,31.2059,30.94,31.2059,2096,0
+SPUC.US,D,20231201,000000,31.13,31.48,31.13,31.4665,2716,0
+SPUC.US,D,20231204,000000,31.1573,31.2281,31.11,31.2281,6773,0
+SPUC.US,D,20231205,000000,31.07,31.1738,31.07,31.1738,5286,0
+SPUC.US,D,20231206,000000,31.3202,31.3202,30.9959,30.9959,2037,0
+SPUC.US,D,20231207,000000,31.33,31.37,31.22,31.3652,525,0
+SPUC.US,D,20231208,000000,31.545,31.545,31.54,31.545,247,0
+SPUC.US,D,20231211,000000,31.5799,31.7109,31.5429,31.7109,2533,0
+SPUC.US,D,20231212,000000,31.725,31.8916,31.725,31.8916,1106,0
+SPUC.US,D,20231213,000000,31.94,32.71,31.94,32.5941,666,0
+SPUC.US,D,20231214,000000,32.8498,32.8498,32.52,32.7515,2466,0
+SPUC.US,D,20231215,000000,32.64,32.7559,32.64,32.7559,1132,0
+SPUC.US,D,20231218,000000,32.9858,32.9858,32.9858,32.9858,14,0
+SPUC.US,D,20231219,000000,33.1849,33.1849,33.1849,33.1849,9,0
+SPUC.US,D,20231220,000000,33.25,33.25,32.4799,32.4799,5205,0
+SPUC.US,D,20231221,000000,32.9455,32.9455,32.9455,32.9455,24,0
+SPUC.US,D,20231222,000000,33.0235,33.0235,33.0235,33.0235,103,0
+SPUC.US,D,20231226,000000,33.0764,33.0764,33.0764,33.0764,169,0
+SPUC.US,D,20231227,000000,33.0825,33.0825,33.0825,33.0825,23,0
+SPUC.US,D,20231228,000000,33.185,33.195,33.1302,33.1302,797,0
+SPUC.US,D,20231229,000000,32.9599,32.9599,32.9599,32.9599,58,0
+SPUC.US,D,20240102,000000,32.6186,32.6186,32.6186,32.6186,133,0
+SPUC.US,D,20240103,000000,32.44,32.44,32.2,32.2,346,0
+SPUC.US,D,20240104,000000,32.29,32.29,32.13,32.13,34380,0
+SPUC.US,D,20240105,000000,32.1191,32.1191,32.1191,32.1191,413,0
+SPUC.US,D,20240108,000000,32.7948,32.7948,32.7948,32.7948,103,0
+SPUC.US,D,20240109,000000,32.745,32.745,32.6958,32.6958,462,0
+SPUC.US,D,20240110,000000,32.9607,32.9607,32.9607,32.9607,126,0
+SPUC.US,D,20240111,000000,32.9213,32.9213,32.9213,32.9213,20,0
+SPUC.US,D,20240112,000000,32.8752,32.9592,32.8752,32.9592,163,0
+SPUC.US,D,20240116,000000,32.7293,32.7293,32.7293,32.7293,78,0
+SPUC.US,D,20240117,000000,32.4945,32.4945,32.4945,32.4945,38,0
+SPUC.US,D,20240118,000000,32.835,32.9172,32.835,32.9172,652,0
+SPUC.US,D,20240119,000000,33.43,33.5876,33.43,33.5876,1207,0
+SPUC.US,D,20240122,000000,33.94,33.94,33.7,33.7,2029,0
+SPUC.US,D,20240123,000000,33.9167,33.9167,33.9167,33.9167,118,0
+SPUC.US,D,20240124,000000,34.179,34.4,33.9674,33.9674,1223,0
+SPUC.US,D,20240125,000000,34.2719,34.2719,34.2719,34.2719,26,0
+SPUC.US,D,20240126,000000,34.18,34.32,34.1799,34.2352,423,0
+SPUC.US,D,20240129,000000,34.16,34.71,34.16,34.71,3625,0
+SPUC.US,D,20240130,000000,34.79,34.79,34.7004,34.7004,218,0
+SPUC.US,D,20240131,000000,34.1501,34.17,33.7089,33.7089,5655,0
+SPUC.US,D,20240201,000000,34.08,34.3861,34.08,34.3861,1063,0
+SPUC.US,D,20240202,000000,35.06,35.2288,35.06,35.2288,22830,0
+SPUC.US,D,20240205,000000,34.86,35.0091,34.86,35.0091,255,0
+SPUC.US,D,20240206,000000,34.96,35.0013,34.96,35.0013,3630,0
+SPUC.US,D,20240207,000000,35.48,35.66,35.48,35.6068,562,0
+SPUC.US,D,20240208,000000,35.6445,35.6445,35.6445,35.6445,17,0
+SPUC.US,D,20240209,000000,36.085,36.107,36.085,36.107,118,0
+SPUC.US,D,20240212,000000,36.0513,36.0513,36.0513,36.0513,58,0
+SPUC.US,D,20240213,000000,35.0854,35.23,35.0112,35.0112,34423,0
+SPUC.US,D,20240214,000000,35.2069,35.602,35.2069,35.602,100,0
+SPUC.US,D,20240215,000000,36.0014,36.0014,36.0014,36.0014,103,0
+SPUC.US,D,20240216,000000,35.75,35.75,35.6826,35.6826,148,0
+SPUC.US,D,20240220,000000,35.13,35.2065,35.0528,35.2065,596,0
+SPUC.US,D,20240221,000000,35.3147,35.3147,35.3147,35.3147,68,0
+SPUC.US,D,20240222,000000,36.71,36.8023,36.71,36.8023,310,0
+SPUC.US,D,20240223,000000,37.1,37.1,36.83,36.85,1564,0
+SPUC.US,D,20240226,000000,36.85,36.8501,36.44,36.44,1658,0
+SPUC.US,D,20240227,000000,36.4937,36.62,36.49,36.6,5121,0
+SPUC.US,D,20240228,000000,36.4668,36.4668,36.4668,36.4668,14,0
+SPUC.US,D,20240229,000000,36.9872,36.9872,36.9872,36.9872,161,0
+SPUC.US,D,20240301,000000,37.31,37.5347,37.31,37.5347,225,0
+SPUC.US,D,20240304,000000,37.427,37.54,37.427,37.4322,510,0
+SPUC.US,D,20240305,000000,36.77,36.77,36.6298,36.6298,499,0
+SPUC.US,D,20240306,000000,37.05,37.34,36.9701,37.0561,25218,0
+SPUC.US,D,20240307,000000,37.69,37.8332,37.69,37.8332,618,0
+SPUC.US,D,20240308,000000,38.24,38.2401,37.363,37.363,1796,0
+SPUC.US,D,20240311,000000,37.2593,37.2593,37.2593,37.2593,125,0
+SPUC.US,D,20240312,000000,37.78,38.1,37.78,38.1,2611,0
+SPUC.US,D,20240313,000000,38.25,38.25,37.8848,37.8848,791,0
+SPUC.US,D,20240314,000000,37.6,37.6568,37.6,37.6568,164,0
+SPUC.US,D,20240315,000000,37.35,37.35,37.2053,37.2053,809,0
+SPUC.US,D,20240318,000000,37.905,37.905,37.687,37.687,710,0
+SPUC.US,D,20240319,000000,37.7,38.1279,37.7,38.1279,954,0
+SPUC.US,D,20240320,000000,38.7471,38.7471,38.7471,38.7471,422,0
+SPUC.US,D,20240321,000000,39.46,42.95,39.1,39.1,13324,0
+SPUC.US,D,20240322,000000,39.02,39.02,38.9,39.0027,610,0
+SPUC.US,D,20240325,000000,38.6173,38.69,38.6173,38.66,1911,0
+SPUC.US,D,20240326,000000,38.75,38.75,38.3848,38.3848,1320,0
+SPUC.US,D,20240327,000000,39.0222,39.0222,39.0222,39.0222,160,0
+SPUC.US,D,20240328,000000,39.09,39.19,39.0615,39.1372,2958,0
+SPUC.US,D,20240401,000000,39.3,39.3,38.75,38.9848,5147,0
+SPUC.US,D,20240402,000000,38.3778,38.3778,38.3778,38.3778,137,0
+SPUC.US,D,20240403,000000,38.65,38.65,38.29,38.52,15153,0
+SPUC.US,D,20240404,000000,39.07,39.07,37.59,37.61,1045,0
+SPUC.US,D,20240405,000000,38.14,38.46,38.14,38.4242,2869,0
+SPUC.US,D,20240408,000000,38.46,38.46,38.2465,38.2465,11334,0
+SPUC.US,D,20240409,000000,38.05,38.2844,38.05,38.2844,630,0
+SPUC.US,D,20240410,000000,37.34,37.8,37.34,37.6592,1121,0
+SPUC.US,D,20240411,000000,37.3301,38.1848,37.3301,38.1848,1025,0
+SPUC.US,D,20240412,000000,37.6237,37.6237,37.118,37.118,190,0
+SPUC.US,D,20240415,000000,36.395,36.395,36.395,36.395,343,0
+SPUC.US,D,20240416,000000,36.55,36.55,36.18,36.24,15473,0
+SPUC.US,D,20240417,000000,35.96,35.96,35.89,35.89,1210,0
+SPUC.US,D,20240418,000000,35.6661,35.6661,35.6661,35.6661,4,0
+SPUC.US,D,20240419,000000,35.3803,35.3803,35.3803,35.3803,224,0
+SPUC.US,D,20240422,000000,35.64,35.64,35.5598,35.5598,225,0
+SPUC.US,D,20240423,000000,35.98,36.3,35.88,36.1633,12198,0
+SPUC.US,D,20240424,000000,36.1714,36.1714,36.1714,36.1714,334,0
+SPUC.US,D,20240425,000000,35.8711,35.8711,35.8711,35.8711,3,0
+SPUC.US,D,20240426,000000,36.54,36.54,36.32,36.32,1380,0
+SPUC.US,D,20240429,000000,36.39,36.5385,36.33,36.4537,2639,0
+SPUC.US,D,20240430,000000,36.29,36.29,35.7306,35.7306,1831,0
+SPUC.US,D,20240501,000000,35.5,35.53,35.47,35.47,2393,0
+SPUC.US,D,20240502,000000,35.67,35.8662,35.67,35.8662,439,0
+SPUC.US,D,20240503,000000,36.5,36.5377,36.5,36.5377,25237,0
+SPUC.US,D,20240506,000000,36.85,37.0977,36.85,37.0977,991,0
+SPUC.US,D,20240507,000000,37.1907,37.1907,37.1907,37.1907,27,0
+SPUC.US,D,20240508,000000,37.07,37.1505,37.03,37.1505,771,0
+SPUC.US,D,20240509,000000,37.375,37.4215,37.375,37.4215,225,0
+SPUC.US,D,20240510,000000,37.5408,37.5408,37.5408,37.5408,66,0
+SPUC.US,D,20240513,000000,37.4893,37.4893,37.4893,37.4893,50,0
+SPUC.US,D,20240514,000000,37.6123,37.8521,37.6123,37.8521,450,0
+SPUC.US,D,20240515,000000,38.4055,38.7464,38.4055,38.7464,265,0
+SPUC.US,D,20240516,000000,38.79,38.86,38.5625,38.5625,381,0
+SPUC.US,D,20240517,000000,38.4899,38.49,38.2702,38.4879,1798,0
+SPUC.US,D,20240520,000000,38.88,38.88,38.5511,38.5511,823,0
+SPUC.US,D,20240521,000000,38.7909,38.7909,38.7909,38.7909,51,0
+SPUC.US,D,20240522,000000,38.7185,38.73,38.4264,38.4264,1004,0
+SPUC.US,D,20240523,000000,38.83,38.83,37.73,37.77,1107,0
+SPUC.US,D,20240524,000000,38.07,38.3485,38.07,38.2297,1857,0
+SPUC.US,D,20240528,000000,38.56,38.56,37.96,38.38,24390,0
+SPUC.US,D,20240529,000000,37.7288,37.7288,37.7288,37.7288,72,0
+SPUC.US,D,20240530,000000,37.48,37.591,37.3056,37.3056,2011,0
+SPUC.US,D,20240531,000000,37.29,37.73,36.96,37.73,2014,0
+SPUC.US,D,20240603,000000,37.99,37.99,37.59,37.8251,7826,0
+SPUC.US,D,20240604,000000,37.7003,38.154,37.58,38.0014,3332,0
+SPUC.US,D,20240605,000000,38.45,39.0361,38.45,39.0361,1493,0
+SPUC.US,D,20240606,000000,38.93,38.961,38.93,38.961,869,0
+SPUC.US,D,20240607,000000,39.25,39.26,38.74,38.8293,1318,0
+SPUC.US,D,20240610,000000,38.69,39.09,38.69,39.03,1672,0
+SPUC.US,D,20240611,000000,38.6456,39.2381,38.6456,39.2381,1738,0
+SPUC.US,D,20240612,000000,40.62,40.86,40.05,40.21,9832,0
+SPUC.US,D,20240613,000000,40.1,40.51,39.8,40.5053,15616,0
+SPUC.US,D,20240614,000000,40,40.26,39.9179,40.2302,4403,0
+SPUC.US,D,20240617,000000,40.17,40.9331,40.13,40.9331,10204,0
+SPUC.US,D,20240618,000000,41.0555,41.12,40.99,41.0921,446,0
+SPUC.US,D,20240620,000000,41.5,41.5,40.9015,40.9015,1482,0
+SPUC.US,D,20240621,000000,40.6901,40.7153,40.69,40.7153,2080,0
+SPUC.US,D,20240624,000000,40.91,40.91,40.35,40.35,2730,0
+SPUC.US,D,20240625,000000,40.42,40.56,40.385,40.5347,6536,0
+SPUC.US,D,20240626,000000,40.48,40.6653,40.475,40.6653,336,0
+SPUC.US,D,20240627,000000,40.78,40.78,40.31,40.6617,1039,0
+SPUC.US,D,20240628,000000,40.44,40.45,40.3068,40.3068,517,0
+SPUC.US,D,20240701,000000,40.1,40.3844,40.04,40.3844,8260,0
+SPUC.US,D,20240702,000000,40.66,40.8619,40.66,40.8619,1567,0
+SPUC.US,D,20240703,000000,41.08,41.3766,41.01,41.3766,959,0
+SPUC.US,D,20240705,000000,41.33,41.9705,41.33,41.9705,252,0
+SPUC.US,D,20240708,000000,41.91,42.2,41.8897,41.9757,3491,0
+SPUC.US,D,20240709,000000,42.31,42.31,42.0815,42.0815,311,0
+SPUC.US,D,20240710,000000,42.43,43.2929,42.43,43.2929,510,0
+SPUC.US,D,20240711,000000,43.3,43.39,42.21,42.3126,1519,0
+SPUC.US,D,20240712,000000,43.23,43.65,42.81,42.81,2510,0
+SPUC.US,D,20240715,000000,43.4,43.49,42.9599,43.11,4476,0
+SPUC.US,D,20240716,000000,43.65,43.9835,43.49,43.9835,1235,0
+SPUC.US,D,20240717,000000,44.14,44.14,42.2838,42.2838,2976,0
+SPUC.US,D,20240718,000000,42.54,42.54,41.3072,41.3072,947,0
+SPUC.US,D,20240719,000000,41.28,41.28,40.3407,40.3407,1876,0
+SPUC.US,D,20240722,000000,40.88,41.11,40.88,41.0469,5728,0
+SPUC.US,D,20240723,000000,41.08,41.08,40.8546,40.8546,486,0
+SPUC.US,D,20240724,000000,40.24,40.24,39.5957,39.5957,828,0
+SPUC.US,D,20240725,000000,39.3671,39.3671,39.3671,39.3671,153,0
+SPUC.US,D,20240726,000000,40,40,39.7668,39.7668,536,0
+SPUC.US,D,20240729,000000,39.8901,39.8901,39.8801,39.8801,200,0
+SPUC.US,D,20240730,000000,39.56,39.6762,39.56,39.6762,42627,0
+SPUC.US,D,20240731,000000,40.22,40.4912,40.22,40.4912,388,0
+SPUC.US,D,20240801,000000,40.91,40.91,39.6549,39.6549,333,0
+SPUC.US,D,20240802,000000,38.81,38.8304,38.75,38.8304,768,0
+SPUC.US,D,20240805,000000,38.1203,38.36,38.1203,38.27,1660,0
+SPUC.US,D,20240806,000000,38.25,38.5,38.0304,38.0304,7953,0
+SPUC.US,D,20240807,000000,38.47,38.57,37.5844,37.5844,1278,0
+SPUC.US,D,20240808,000000,38.37,38.61,38.37,38.4352,9131,0
+SPUC.US,D,20240809,000000,38.52,38.6236,38.4,38.6236,876,0
+SPUC.US,D,20240812,000000,38.5106,38.5683,38.5106,38.5683,324,0
+SPUC.US,D,20240813,000000,38.98,39.3209,38.98,39.3209,1031,0
+SPUC.US,D,20240814,000000,39.3,39.4916,39.29,39.4916,734,0
+SPUC.US,D,20240815,000000,39.9202,40.45,39.92,40.37,3324,0
+SPUC.US,D,20240816,000000,40.2,40.4641,40.2,40.4641,906,0
+SPUC.US,D,20240819,000000,40.8,41.0292,40.8,41.0292,165,0
+SPUC.US,D,20240820,000000,41.12,41.1201,40.85,40.9901,2225,0
+SPUC.US,D,20240821,000000,41.2899,41.2899,41.2899,41.2899,150,0
+SPUC.US,D,20240822,000000,40.65,40.65,40.65,40.65,441,0
+SPUC.US,D,20240823,000000,41.25,41.3907,41.22,41.3907,1231,0
+SPUC.US,D,20240826,000000,41.0635,41.0635,41.0635,41.0635,78,0
+SPUC.US,D,20240827,000000,41.21,41.3,41.11,41.2574,6679,0
+SPUC.US,D,20240828,000000,40.9309,40.9449,40.7301,40.9449,4407,0
+SPUC.US,D,20240829,000000,40.7812,40.7812,40.7812,40.7812,34,0
+SPUC.US,D,20240830,000000,40.8443,41.4352,40.8443,41.4352,420,0
+SPUC.US,D,20240903,000000,40.1147,40.1147,40.1147,40.1147,100,0
+SPUC.US,D,20240904,000000,39.97,40.0773,39.97,40.0773,1147,0
+SPUC.US,D,20240905,000000,39.98,39.98,39.75,39.8053,27110,0
+SPUC.US,D,20240906,000000,39.15,39.15,39.0975,39.0975,700,0
+SPUC.US,D,20240909,000000,39.475,39.61,39.4,39.5198,1297,0
+SPUC.US,D,20240910,000000,39.7362,39.7362,39.7362,39.7362,412,0
+SPUC.US,D,20240911,000000,39.46,40.2351,39.245,40.2351,2018,0
+SPUC.US,D,20240912,000000,40.3092,40.5859,40.3092,40.5859,404,0
+SPUC.US,D,20240913,000000,40.88,40.9188,40.8799,40.9188,5538,0
+SPUC.US,D,20240916,000000,41.0096,41.0096,41.0096,41.0096,119,0
+SPUC.US,D,20240917,000000,40.9099,41.06,40.9099,41.06,1826,0
+SPUC.US,D,20240918,000000,41.1,41.28,40.7752,40.7752,698,0
+SPUC.US,D,20240919,000000,41.6705,41.95,41.6705,41.8659,11221,0
+SPUC.US,D,20240920,000000,41.6814,41.82,41.68,41.7322,1846,0
+SPUC.US,D,20240923,000000,41.82,41.87,41.8,41.827,982,0
+SPUC.US,D,20240924,000000,41.92,41.9299,41.92,41.9299,435,0
+SPUC.US,D,20240925,000000,41.8,41.8,41.7466,41.7466,220,0
+SPUC.US,D,20240926,000000,41.9,42.0216,41.9,42.0216,772,0
+SPUC.US,D,20240927,000000,42.09,42.17,41.92,41.9704,1653,0
+SPUC.US,D,20240930,000000,41.71,42.1595,41.68,42.1595,579,0
+SPUC.US,D,20241001,000000,41.9901,41.9901,41.54,41.6724,1311,0
+SPUC.US,D,20241002,000000,41.63,41.71,41.61,41.6521,26195,0
+SPUC.US,D,20241003,000000,41.52,41.5655,41.52,41.5655,721,0
+SPUC.US,D,20241004,000000,41.99,42.0225,41.66,42.0225,2677,0
+SPUC.US,D,20241007,000000,41.73,41.73,41.5148,41.5148,1455,0
+SPUC.US,D,20241008,000000,41.91,42.0223,41.91,42.0223,648,0
+SPUC.US,D,20241009,000000,42.4073,42.4073,42.4073,42.4073,93,0
+SPUC.US,D,20241010,000000,42.2733,42.2733,42.2733,42.2733,15,0
+SPUC.US,D,20241011,000000,42.5946,42.5946,42.5946,42.5946,174,0
+SPUC.US,D,20241014,000000,43.018,43.088,42.98,43.088,2353,0
+SPUC.US,D,20241015,000000,42.5283,42.5283,42.5283,42.5283,12,0
+SPUC.US,D,20241016,000000,42.73,42.7939,42.73,42.7939,194,0
+SPUC.US,D,20241017,000000,42.8499,42.8499,42.7736,42.7736,1555,0
+SPUC.US,D,20241018,000000,43.0645,43.0645,42.9993,42.9993,375,0
+SPUC.US,D,20241021,000000,42.7999,42.89,42.7999,42.8534,5619,0
+SPUC.US,D,20241022,000000,42.74,42.9002,42.7,42.9002,6172,0
+SPUC.US,D,20241023,000000,42.6599,42.6686,42.361,42.361,9912,0
+SPUC.US,D,20241024,000000,42.46,42.51,42.45,42.5046,1494,0
+SPUC.US,D,20241025,000000,42.96,42.96,42.4544,42.4544,266,0
+SPUC.US,D,20241028,000000,42.96,42.96,42.6581,42.6581,1467,0
+SPUC.US,D,20241029,000000,42.7,42.88,42.7,42.7462,1486,0
+SPUC.US,D,20241030,000000,42.85,42.89,42.5555,42.5555,4756,0
+SPUC.US,D,20241031,000000,41.82,41.86,41.47,41.47,5544,0
+SPUC.US,D,20241101,000000,41.855,41.855,41.81,41.81,614,0
+SPUC.US,D,20241104,000000,41.64,41.64,41.5197,41.5197,400,0
+SPUC.US,D,20241105,000000,42.1139,42.27,42.0979,42.243,2805,0
+SPUC.US,D,20241106,000000,43.91,43.91,43.39,43.87,4374,0
+SPUC.US,D,20241107,000000,44.3,44.55,44.27,44.433,3080,0
+SPUC.US,D,20241108,000000,44.8,44.99,44.6501,44.7726,6035,0
+SPUC.US,D,20241111,000000,44.97,45,44.8,44.9087,1739,0
+SPUC.US,D,20241112,000000,44.9,44.9,44.5,44.64,3704,0
+SPUC.US,D,20241113,000000,44.6706,44.93,44.5183,44.5183,7443,0
+SPUC.US,D,20241114,000000,44.425,44.425,43.8479,43.8479,1327,0
+SPUC.US,D,20241115,000000,43.29,43.5,42.49,42.7209,130395,0
+SPUC.US,D,20241118,000000,42.93,43.27,42.91,43.071,53369,0
+SPUC.US,D,20241119,000000,43.1325,43.48,42.67,43.4556,9229,0
+SPUC.US,D,20241120,000000,42.86,43.45,42.82,43.4458,27383,0
+SPUC.US,D,20241121,000000,43.42,44.07,43.42,44.0496,4007,0
+SPUC.US,D,20241122,000000,44.07,44.41,44.07,44.3974,1620,0
+SPUC.US,D,20241125,000000,44.93,45.02,44.44,44.7673,7112,0
+SPUC.US,D,20241126,000000,44.73,44.9836,44.73,44.9836,4045,0
+SPUC.US,D,20241127,000000,45.02,45.02,44.64,44.7393,998,0
+SPUC.US,D,20241129,000000,45.2,45.2,45.1626,45.1626,151,0
+SPUC.US,D,20241202,000000,45.155,45.23,45.14,45.2124,4710,0
+SPUC.US,D,20241203,000000,44.9504,45.0532,44.9,45.005,5379,0
+SPUC.US,D,20241204,000000,45.255,45.4815,45.11,45.4815,5325,0
+SPUC.US,D,20241205,000000,45.2,45.21,44.9004,44.9004,8097,0
+SPUC.US,D,20241206,000000,45.1369,45.24,44.96,45.1417,10608,0
+SPUC.US,D,20241209,000000,45.18,45.18,44.7089,44.7089,1751,0
+SPUC.US,D,20241210,000000,44.75,44.83,44.4514,44.4514,10128,0
+SPUC.US,D,20241211,000000,44.9,45.2,44.82,45.0445,5664,0
+SPUC.US,D,20241212,000000,44.8,44.8,44.5475,44.5475,2489,0
+SPUC.US,D,20241213,000000,44.61,44.61,44.22,44.3828,5843,0
+SPUC.US,D,20241216,000000,44.81,44.95,44.76,44.7601,3405,0
+SPUC.US,D,20241217,000000,44.41,44.526529,44.4036,44.4036,1224,0
+SPUC.US,D,20241218,000000,44.49,44.61,40.56,41.2355,12340,0
+SPUC.US,D,20241219,000000,41.69,41.78,40.6695,40.6695,2863,0
+SPUC.US,D,20241220,000000,40.36,42.37,40.36,41.5021,7609,0
+SPUC.US,D,20241223,000000,41.2095,41.9016,41.11,41.9016,3619,0
+SPUC.US,D,20241224,000000,42.71,42.8502,42.7055,42.8502,3750,0
+SPUC.US,D,20241227,000000,41.77,41.8099,41.77,41.8099,854,0
+SPUC.US,D,20241230,000000,40.99,41.32,40.88,41.3084,1030,0
+SPUC.US,D,20250102,000000,41.22,41.2342,40.8373,40.8616,2380,0
+SPUC.US,D,20250103,000000,41.29,41.7473,41.2,41.7473,5412,0
+SPUC.US,D,20250106,000000,42.41,42.43,42.07,42.0946,6172,0
+SPUC.US,D,20250107,000000,41.91,41.91,41.4514,41.4514,2535,0
+SPUC.US,D,20250108,000000,41.43,41.4925,41.42,41.4925,2632,0
+SPUC.US,D,20250110,000000,40.79,40.79,40.4555,40.6897,1633,0
+SPUC.US,D,20250113,000000,40.19,40.776,40.15,40.776,1291,0
+SPUC.US,D,20250117,000000,42.7,42.7,42.582,42.582,950,0
+SPUC.US,D,20250121,000000,42.97,43.2419,42.97,43.2419,3255,0
+SPUC.US,D,20250122,000000,44.14,44.24,43.79,43.9188,7218,0
+SPUC.US,D,20250123,000000,43.82,44.4206,43.82,44.4206,119455,0
+SPUC.US,D,20250124,000000,44.29,44.29,43.9881,43.9881,459,0
+SPUC.US,D,20250127,000000,42.64,42.7218,42.5,42.7218,1275,0
+SPUC.US,D,20250128,000000,43.08,43.54,43.08,43.3965,3366,0
+SPUC.US,D,20250129,000000,43.17,43.17,43.0277,43.0277,1366,0
+SPUC.US,D,20250130,000000,43.16,43.3104,43.03,43.3104,2948,0
+SPUC.US,D,20250131,000000,43.6462,43.85,42.9089,42.9089,3517,0
+SPUC.US,D,20250203,000000,41.57,42.41,41.55,42.3866,25706,0
+SPUC.US,D,20250204,000000,42.51,42.62,42.47,42.5921,2253,0
+SPUC.US,D,20250205,000000,42.3315,42.82,42.25,42.7854,4144,0
+SPUC.US,D,20250206,000000,42.925,43.0272,42.48,43.0272,699,0
+SPUC.US,D,20250207,000000,42.88,42.88,42.36,42.4193,6568,0
+SPUC.US,D,20250210,000000,42.6282,42.92,42.6282,42.92,3806,0
+SPUC.US,D,20250211,000000,42.78,42.8181,42.76,42.8181,2107,0
+SPUC.US,D,20250212,000000,42.4219,42.68,42.33,42.6163,2238,0
+SPUC.US,D,20250213,000000,42.62,43.2109,42.62,43.2109,3437,0
+SPUC.US,D,20250214,000000,43.26,43.26,43.17,43.2064,837,0
+SPUC.US,D,20250218,000000,43.13,43.2879,43.13,43.2879,226,0
+SPUC.US,D,20250219,000000,43.15,43.5519,43.15,43.5519,857,0
+SPUC.US,D,20250220,000000,42.93,43.2479,42.93,43.2479,481,0
+SPUC.US,D,20250221,000000,43.03,43.3,42.3277,42.3277,89892,0
+SPUC.US,D,20250224,000000,41.92,41.95,41.6,41.77,7187,0
+SPUC.US,D,20250225,000000,41.56,41.7022,41.56,41.7022,559,0
+SPUC.US,D,20250226,000000,41.7,41.7048,41.59,41.7048,2057,0
+SPUC.US,D,20250227,000000,41.75,41.84,40.9243,40.9243,1776,0
+SPUC.US,D,20250228,000000,40.96,41.5699,40.96,41.5699,596,0
+SPUC.US,D,20250303,000000,41.66,41.67,40.7568,40.7568,3711,0
+SPUC.US,D,20250304,000000,40.3,40.43,39.98,40.244,12607,0
+SPUC.US,D,20250305,000000,40.29,40.84,40.03,40.7109,61365,0
+SPUC.US,D,20250306,000000,40.15,40.26,39.68,39.6985,1800,0
+SPUC.US,D,20250307,000000,39.73,39.95,39.73,39.95,8398,0
+SPUC.US,D,20250310,000000,38.83,38.83,38.25,38.5704,2979,0
+SPUC.US,D,20250311,000000,38.6,38.6,38.11,38.2473,1051,0
+SPUC.US,D,20250312,000000,38.495,38.57,38.21,38.3835,1695,0
+SPUC.US,D,20250313,000000,38.18,38.18,37.7954,37.7954,331,0
+SPUC.US,D,20250314,000000,38.09,38.6537,37.65,38.6537,2148,0
+SPUC.US,D,20250317,000000,38.6926,39.1,38.6926,38.92,11883,0
+SPUC.US,D,20250318,000000,38.45,38.53,38.45,38.4611,570,0
+SPUC.US,D,20250319,000000,38.75,39.06,38.7,38.924,1719,0
+SPUC.US,D,20250320,000000,39.05,39.22,38.71,38.8512,8797,0
+SPUC.US,D,20250321,000000,38.3292,38.8184,38.3292,38.8184,2273,0
+SPUC.US,D,20250324,000000,39.76,40,39.76,40,28917,0
+SPUC.US,D,20250325,000000,39.96,40.1,39.9,40.0427,816,0
+SPUC.US,D,20250326,000000,39.74,39.74,39.2216,39.2216,1348,0
+SPUC.US,D,20250327,000000,38.94,39.04,38.66,39.0376,803,0
+SPUC.US,D,20250328,000000,38.75,38.75,37.76,37.8583,2376,0
+SPUC.US,D,20250331,000000,37.01,38.1527,37.01,38.1527,826,0
+SPUC.US,D,20250401,000000,37.86,38.41,37.86,38.2919,2019,0
+SPUC.US,D,20250402,000000,38.45,38.7589,38.4401,38.7589,6198,0
+SPUC.US,D,20250403,000000,36.46,36.67,36.2319,36.2319,2814,0
+SPUC.US,D,20250404,000000,34.54,35.42,33.88,33.88,56762,0
+SPUC.US,D,20250407,000000,34.38,34.38,33.35,33.74,20621,0
+SPUC.US,D,20250408,000000,35.01,35.15,32.91,33.2385,5188,0
+SPUC.US,D,20250409,000000,33.84,37.05,33.292,37.05,37588,0
+SPUC.US,D,20250410,000000,35.08,37.39,33.62,34.7979,13676,0
+SPUC.US,D,20250411,000000,33.88,35.8511,33.88,35.8511,10145,0
+SPUC.US,D,20250414,000000,35.9395,35.96,35.38,35.5169,1951,0
+SPUC.US,D,20250416,000000,34.56,34.64,34.0404,34.0404,538,0
+SPUC.US,D,20250417,000000,34.13,34.36,33.9557,33.9557,2688,0
+SPUC.US,D,20250421,000000,32.3,32.5238,32.3,32.5238,1387,0
+SPUC.US,D,20250422,000000,33.45,34.2918,33.45,34.2918,1415,0
+SPUC.US,D,20250424,000000,35.1292,36.5225,35.1292,36.5225,1064,0
+SPUC.US,D,20250425,000000,36.97,37.164,36.55,36.7685,2121,0
+SPUC.US,D,20250428,000000,36.766,36.9247,36.14,36.9247,1017,0
+SPUC.US,D,20250429,000000,36.7788,37.2452,36.69,37.2452,1942,0
+SPUC.US,D,20250430,000000,36.6,37.4188,36.6,37.4188,67176,0
+SPUC.US,D,20250501,000000,38.2665,38.43,37.79,37.9,35422,0
+SPUC.US,D,20250502,000000,38.3,39.06,38.3,39.06,3430,0
+SPUC.US,D,20250505,000000,38.38,38.72,38.38,38.47,4840,0
+SPUC.US,D,20250506,000000,37.75,38.19,37.74,37.8339,1810,0
+SPUC.US,D,20250507,000000,37.85,38.0602,37.85,38.0602,388,0
+SPUC.US,D,20250508,000000,38.625,39.38,37.71,38.6291,2676,0
+SPUC.US,D,20250509,000000,38.29,38.65,38.29,38.4622,485,0
+SPUC.US,D,20250512,000000,40.44,41.1,40.19,41.1,5097,0
+SPUC.US,D,20250513,000000,39.05,41.76,39.05,41.68,6413,0
+SPUC.US,D,20250514,000000,41.45,41.74,41.45,41.74,1363,0
+SPUC.US,D,20250515,000000,41.52,42.15,41.52,42.15,4826,0
+SPUC.US,D,20250516,000000,42.07,42.4969,42.07,42.4969,1121,0
+SPUC.US,D,20250519,000000,41.995,42.78,41.995,42.78,4032,0
+SPUC.US,D,20250520,000000,42.3,42.3,41.91,42.1755,1027,0
+SPUC.US,D,20250521,000000,41.88,42.13,41.07,41.1842,286012,0
+SPUC.US,D,20250522,000000,41,41.39,40.98,40.98,3214,0
+SPUC.US,D,20250523,000000,40.62,40.78,40.62,40.6712,4361,0
+SPUC.US,D,20250527,000000,41.5635,41.9577,41.5635,41.8177,1161,0
+SPUC.US,D,20250528,000000,41.86,41.86,41.4279,41.4279,937,0
+SPUC.US,D,20250529,000000,41.62,41.72,41.62,41.6535,805,0
+SPUC.US,D,20250530,000000,41.3348,41.74,40.96,41.62,5730,0
+SPUC.US,D,20250602,000000,41.19,41.8673,41.19,41.8673,5625,0
+SPUC.US,D,20250603,000000,42.29,42.3494,42.29,42.3494,897,0
+SPUC.US,D,20250604,000000,42.33,42.44,42.33,42.44,1880,0
+SPUC.US,D,20250605,000000,42.27,42.46,41.686,41.8571,179572,0
+SPUC.US,D,20250606,000000,42.64,42.83,42.6329,42.6329,1266,0
+SPUC.US,D,20250609,000000,42.65,42.8794,42.6301,42.7354,4569,0
+SPUC.US,D,20250610,000000,42.78,43.0392,42.78,43.0392,1122,0
+SPUC.US,D,20250611,000000,43.14,43.28,42.77,42.82,9363,0
+SPUC.US,D,20250612,000000,43.08,43.1074,43.0482,43.0482,5300,0
+SPUC.US,D,20250613,000000,42.8599,42.8599,42.1355,42.1355,708,0
+SPUC.US,D,20250616,000000,42.89,42.89,42.685,42.7386,2722,0
+SPUC.US,D,20250617,000000,42.56,42.56,42.2124,42.2595,8413,0
+SPUC.US,D,20250618,000000,42.29,42.53,42.23,42.2359,6508,0
+SPUC.US,D,20250620,000000,42.3514,42.41,40.12,42.1965,4092,0
+SPUC.US,D,20250623,000000,42.38,42.8,42.28,42.7957,1930,0
+SPUC.US,D,20250624,000000,43.1665,43.51,42.8,42.8,8352,0
+SPUC.US,D,20250625,000000,43.36,43.45,40.57,43.2486,63434,0
+SPUC.US,D,20250626,000000,43.54,43.9,43.54,43.9,3874,0
+SPUC.US,D,20250627,000000,43.8,44.1899,42.33,44.0117,296599,0
+SPUC.US,D,20250630,000000,44.3342,44.71,44.16,44.71,31788,0
+SPUC.US,D,20250701,000000,44.25,44.46,44.1,44.4029,2687,0
+SPUC.US,D,20250702,000000,44.37,44.88,44.37,44.88,4522,0
+SPUC.US,D,20250703,000000,45.095,45.55,45.095,45.55,298116,0
+SPUC.US,D,20250707,000000,45.19,45.19,44.32,44.57,4532,0
+SPUC.US,D,20250708,000000,44.51,45,44.51,44.588,4254,0
+SPUC.US,D,20250709,000000,44.8526,45.0991,44.7174,45.0991,2003,0
+SPUC.US,D,20250710,000000,45.4299,45.65,45.3416,45.65,7448,0
+SPUC.US,D,20250711,000000,44.94,45.21,44.89,45.0236,2418,0
+SPUC.US,D,20250714,000000,44.8576,45.1492,44.8576,45.1492,871,0
+SPUC.US,D,20250715,000000,45.2527,45.2527,44.8559,44.8559,1682,0
+SPUC.US,D,20250716,000000,44.83,45.14,44.475,45.0681,1451,0
+SPUC.US,D,20250717,000000,45.37,45.68,45.09,45.09,9669,0
+SPUC.US,D,20250718,000000,45.46,45.78,45.46,45.6694,2232,0
+SPUC.US,D,20250721,000000,45.73,46.21,45.73,45.93,7168,0
+SPUC.US,D,20250722,000000,45.78,45.97,45.72,45.9352,3247,0
+SPUC.US,D,20250723,000000,46.07,46.4,46.07,46.4,878,0
+SPUC.US,D,20250724,000000,46.51,46.83,46.48,46.64,10367,0
+SPUC.US,D,20250725,000000,46.53,46.82,46.53,46.7618,2594,0
+SPUC.US,D,20250728,000000,46.8,48,46.55,46.7052,3357,0
+SPUC.US,D,20250729,000000,46.87,46.87,46.475,46.64,6315,0
+SPUC.US,D,20250730,000000,46.53,48,46.373,46.373,3255,0
+SPUC.US,D,20250731,000000,46.9613,47.2,46.09,46.0967,6303,0
+SPUC.US,D,20250801,000000,45.03,45.29,44.8939,45.065,20159,0
+SPUC.US,D,20250804,000000,45.5,45.9611,45.5,45.9611,3133,0
+SPUC.US,D,20250805,000000,45.64,45.76,45.61,45.6102,7777,0
+SPUC.US,D,20250806,000000,46.21,46.22,46.15,46.22,6256,0
+SPUC.US,D,20250807,000000,46.55,46.55,45.776,45.9783,10974,0
+SPUC.US,D,20250808,000000,46.295,48.28,46.295,46.7,9727,0
+SPUC.US,D,20250811,000000,46.75,48.9,46.36,46.43,39374,0
+SPUC.US,D,20250812,000000,46.7377,47.4,46.7377,47.4,4192,0
+SPUC.US,D,20250813,000000,47.6,47.88,47.42,47.87,9335,0
+SPUC.US,D,20250814,000000,47.63,47.86,47.48,47.84,6564,0
+SPUC.US,D,20250815,000000,47.75,47.75,47.5635,47.5635,2004,0
+SPUC.US,D,20250818,000000,47.57,47.58,47.365,47.5732,2061,0
+SPUC.US,D,20250819,000000,47.61,47.61,47.019,47.23,10247,0
+SPUC.US,D,20250820,000000,47,47.02,46.42,46.9623,4976,0
+SPUC.US,D,20250821,000000,46.96,46.96,46.62,46.62,847,0
+SPUC.US,D,20250822,000000,47.11,47.6512,46.6,47.6512,1561,0
+SPUC.US,D,20250825,000000,47.65,47.65,47.4402,47.4402,2365,0
+SPUC.US,D,20250826,000000,47.5889,47.86,47.5889,47.86,4463,0
+SPUC.US,D,20250827,000000,47.72,47.961,47.72,47.961,887,0
+SPUC.US,D,20250828,000000,47.93,48.139,47.93,48.139,1142,0
+SPUC.US,D,20250829,000000,47.91,47.91,47.5,47.5683,287171,0
+SPUC.US,D,20250902,000000,46.9315,47.0873,46.606,47.0873,5861,0
+SPUC.US,D,20250903,000000,47.29,47.3892,47.15,47.3892,5019,0
+SPUC.US,D,20250904,000000,47.55,48.25,47.55,48.25,16065,0
+SPUC.US,D,20250905,000000,47.77,47.91,47.68,47.91,882,0
+SPUC.US,D,20250908,000000,48.09,48.14,47.87,48.1,9777,0
+SPUC.US,D,20250909,000000,47.99,48.37,47.88,48.37,8914,0
+SPUC.US,D,20250910,000000,48.53,49.14,48.53,48.53,655,0
+SPUC.US,D,20250911,000000,48.95,49.22,48.95,49.22,6252,0
+SPUC.US,D,20250912,000000,49.11,49.26,49.11,49.17,5311,0
+SPUC.US,D,20250915,000000,49.53,49.9,49.42,49.56,1622,0
+SPUC.US,D,20250916,000000,49.446,49.55,49.39,49.52,1989,0
+SPUC.US,D,20250917,000000,49.4,49.48,49.23,49.256,2895,0
+SPUC.US,D,20250918,000000,49.84,49.94,49.6706,49.6706,554,0
+SPUC.US,D,20250919,000000,49.9671,50.09,49.9671,50.07,1919,0
+SPUC.US,D,20250922,000000,50.23,50.5143,50.23,50.5143,16672,0
+SPUC.US,D,20250923,000000,50.3975,50.3975,50.0427,50.0427,672,0
+SPUC.US,D,20250924,000000,49.9685,50.06,49.82,49.82,1954,0
+SPUC.US,D,20250925,000000,49.1,49.45,49.1,49.258,5342,0
+SPUC.US,D,20250926,000000,49.29,49.6375,49.29,49.6375,947,0
+SPUC.US,D,20250929,000000,49.94,49.94,49.81,49.86,5811,0
+SPUC.US,D,20250930,000000,49.78,50.2,49.6505,50.2,7436,0
+SPUC.US,D,20251001,000000,50.31,50.5,50.31,50.33,1570,0
+SPUC.US,D,20251002,000000,50.14,50.58,47,50.58,14622,0
+SPUC.US,D,20251003,000000,50.82,50.85,50.51,50.51,2544,0
+SPUC.US,D,20251006,000000,50.51,50.8589,50.51,50.7306,2035,0
+SPUC.US,D,20251007,000000,50.45,51.33,50.25,50.47,1608,0
+SPUC.US,D,20251008,000000,50.47,50.8387,50.47,50.8387,1414,0
+SPUC.US,D,20251010,000000,50.62,50.63,48.591,48.591,11146,0
+SPUC.US,D,20251013,000000,49.46,49.55,49.23,49.4609,4241,0
+SPUC.US,D,20251014,000000,49.17,49.6185,49.1095,49.3363,1851,0
+SPUC.US,D,20251015,000000,49.7,49.7,49.17,49.5243,3341,0
+SPUC.US,D,20251016,000000,49.95,49.95,49.0106,49.0316,2435,0
+SPUC.US,D,20251017,000000,48.9,49.21,48.9,49.21,2372,0
+SPUC.US,D,20251020,000000,49.72,49.9658,49.72,49.9658,1578,0
+SPUC.US,D,20251021,000000,50.0484,50.0484,49.9,49.99,3148,0
+SPUC.US,D,20251022,000000,49.9,49.9,49.1,49.4729,13305,0
+SPUC.US,D,20251023,000000,49.55,49.98,49.55,49.98,1630,0
+SPUC.US,D,20251024,000000,50.47,50.73,50.47,50.5849,3554,0
+SPUC.US,D,20251027,000000,51.45,51.6405,51.45,51.6405,1930,0
+SPUC.US,D,20251028,000000,51.64,51.97,51.64,51.97,4590,0
+SPUC.US,D,20251029,000000,52.08,52.08,51.745,52.03,6012,0
+SPUC.US,D,20251030,000000,51.8,51.8,50.9337,50.9337,5133,0
+SPUC.US,D,20251031,000000,51.2576,51.32,50.91,51.2188,5501,0
+SPUC.US,D,20251103,000000,51.1615,51.29,51.1615,51.2264,1606,0
+SPUC.US,D,20251104,000000,50.805,50.805,50.1646,50.1646,2735,0
+SPUC.US,D,20251105,000000,50.4887,50.84,50.39,50.5167,3434,0
+SPUC.US,D,20251106,000000,50.3,50.3,49.5093,49.5225,4493,0
+SPUC.US,D,20251107,000000,49.06,49.59,48.59,49.59,9493,0
+SPUC.US,D,20251110,000000,50.59,51,50.14,50.95,10674,0
+SPUC.US,D,20251111,000000,50.63,51.1,50.63,51.0182,1063,0
+SPUC.US,D,20251112,000000,51.078,51.18,50.87,51.0819,7946,0
+SPUC.US,D,20251113,000000,50.65,50.65,49.5184,49.5184,3575,0
+SPUC.US,D,20251114,000000,48.85,49.85,48.74,49.4715,249987,0
+SPUC.US,D,20251117,000000,49.57,49.6651,48.35,48.6869,5500,0
+SPUC.US,D,20251118,000000,48.41,48.5612,47.8395,48.1349,20341,0
+SPUC.US,D,20251119,000000,48.06,48.289,48.01,48.289,3100,0
+SPUC.US,D,20251120,000000,49.59,49.74,47.01,47.01,6861,0
+SPUC.US,D,20251121,000000,47.05,47.8101,45.64,47.58,79779,0
+SPUC.US,D,20251124,000000,47.685,48.6,47.685,48.5773,61373,0
+SPUC.US,D,20251125,000000,48.36,49.2798,48.36,49.2798,1896,0
+SPUC.US,D,20251126,000000,49.67,49.8566,49.67,49.8566,1064,0
+SPUC.US,D,20251128,000000,49.96,50.1447,49.96,50.1447,552,0
+SPUC.US,D,20251201,000000,49.91,50.27,49.85,50.27,2696,0
+SPUC.US,D,20251202,000000,50.05,50.1,49.95,50.0154,4874,0
+SPUC.US,D,20251203,000000,50.12,50.275,50.12,50.2257,3114,0
+SPUC.US,D,20251204,000000,50.23,50.37,50.1,50.37,3315,0
+SPUC.US,D,20251205,000000,50.64,50.64,50.33,50.56,28526,0
+SPUC.US,D,20251208,000000,50.31,50.31,50.08,50.18,3712,0
+SPUC.US,D,20251209,000000,50.38,50.38,50.2059,50.2059,5889,0
+SPUC.US,D,20251210,000000,50.17,50.74,50.17,50.6537,17426,0
+SPUC.US,D,20251211,000000,50.48,51.28,50.24,51.28,6221,0
+SPUC.US,D,20251212,000000,50.62,50.62,49.93,50.1081,5800,0
+SPUC.US,D,20251215,000000,50.12,50.12,49.79,49.9395,2979,0
+SPUC.US,D,20251216,000000,49.87,49.87,49.15,49.7408,4837,0
+SPUC.US,D,20251217,000000,49.55,49.62,48.53,48.532,4597,0
+SPUC.US,D,20251218,000000,49.36,49.8,49.27,49.27,2791,0
+SPUC.US,D,20251219,000000,49.75,49.83,49.75,49.793,2477,0
+SPUC.US,D,20251222,000000,50.29,50.29,50.22,50.2632,1318,0
+SPUC.US,D,20251223,000000,46.87,47.2,46.76,47.2,10707,0
+SPUC.US,D,20251224,000000,47.2988,47.3428,47.2988,47.3428,2516,0
+SPUC.US,D,20251226,000000,47.36,47.36,47.31,47.3161,885,0
+SPUC.US,D,20251229,000000,49,49,46.9223,47.17,3830,0
+SPUC.US,D,20251230,000000,47.115,47.17,47.015,47.0435,16176,0
+SPUC.US,D,20251231,000000,46.8005,46.8005,46.5961,46.5961,1051,0
+SPUC.US,D,20260102,000000,46.84,46.84,46.5222,46.5222,913,0
+SPUC.US,D,20260105,000000,47.215,47.215,47.035,47.14,6963,0
+SPUC.US,D,20260106,000000,47.11,47.64,47.11,47.64,1925,0
+SPUC.US,D,20260107,000000,47.59,47.59,47.3342,47.3342,597,0
+SPUC.US,D,20260108,000000,47.26,47.3369,47.26,47.3369,1191,0
+SPUC.US,D,20260109,000000,47.806,47.87,47.51,47.8328,4471,0
+SPUC.US,D,20260112,000000,47.67,47.97,47.67,47.97,12971,0
+SPUC.US,D,20260113,000000,47.974,47.974,47.65,47.7525,4146,0
+SPUC.US,D,20260114,000000,46.81,47.3207,46.81,47.3207,8670,0
+SPUC.US,D,20260115,000000,47.74,48.03,47.5488,47.5488,4065,0
+SPUC.US,D,20260116,000000,47.79,47.79,47.6875,47.6875,1034,0
+SPUC.US,D,20260120,000000,46.36,46.36,46.22,46.22,1960,0
+SPUC.US,D,20260121,000000,46.5105,47.21,46.4301,46.9047,2253,0
+SPUC.US,D,20260122,000000,47.42,47.42,47.1001,47.2281,2815,0
+SPUC.US,D,20260123,000000,47.4399,47.4399,47.07,47.2402,1917,0
+SPUC.US,D,20260126,000000,47.67,47.73,47.6205,47.67,2458,0
+SPUC.US,D,20260127,000000,47.68,47.88,47.68,47.84,4641,0
+SPUC.US,D,20260128,000000,47.875,48.04,47.76,47.8839,4783,0
+SPUC.US,D,20260129,000000,47.94,47.98,47.215,47.71,10416,0
+SPUC.US,D,20260130,000000,47.52,47.6,47.18,47.55,7645,0
+SPUC.US,D,20260202,000000,47.47,47.9,47.47,47.77,6697,0
+SPUC.US,D,20260203,000000,47.78,47.78,46.99,47.286,1627,0
+SPUC.US,D,20260204,000000,47.27,47.27,47.01,47.01,3256,0
+SPUC.US,D,20260205,000000,46.24,46.365,46.15,46.2737,2077,0
+SPUC.US,D,20260206,000000,47.205,47.4253,47.205,47.4253,2098,0
+SPUC.US,D,20260209,000000,47.5,47.745,44.44,47.6796,1155,0
+SPUC.US,D,20260210,000000,47.74,47.74,47.395,47.4004,962,0
+SPUC.US,D,20260211,000000,47.5,47.5,47.4356,47.4356,1058,0
+SPUC.US,D,20260212,000000,47.4905,47.4905,46.4396,46.4396,2508,0
+SPUC.US,D,20260213,000000,46.48,46.79,46.45,46.46,4947,0
+SPUC.US,D,20260217,000000,46.38,46.6,46.3544,46.3544,5240,0
+SPUC.US,D,20260218,000000,46.77,47,46.72,46.77,3241,0

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

@@ -0,0 +1,1368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYC.US,D,20200909,000000,24.0461,24.0461,24.0461,24.0461,227.62761021533,0
+SPYC.US,D,20200910,000000,24.1144,24.1144,23.6013,23.6013,8852.1848417074,0
+SPYC.US,D,20200911,000000,23.6577,23.6577,23.5035,23.5035,246.84949730018,0
+SPYC.US,D,20200914,000000,23.9681,23.9681,23.8366,23.8366,247.86117556781,0
+SPYC.US,D,20200915,000000,25.7206,25.7206,24.0264,24.1441,10452.659861089,0
+SPYC.US,D,20200916,000000,24.0946,24.0946,23.8821,23.8821,1018.7600154971,0
+SPYC.US,D,20200917,000000,25.0188,25.0188,23.5421,23.6973,41798.499305141,0
+SPYC.US,D,20200918,000000,23.8326,23.8326,23.3088,23.466,40324.484069213,0
+SPYC.US,D,20200921,000000,23.6953,23.6953,22.8284,23.0903,19383.75560767,0
+SPYC.US,D,20200922,000000,23.3058,23.4323,23.121,23.377,14489.256148907,0
+SPYC.US,D,20200923,000000,24.7767,24.7767,22.8116,22.8116,10584.17803588,0
+SPYC.US,D,20200924,000000,22.8679,22.9272,22.6337,22.8778,7934.5926529727,0
+SPYC.US,D,20200925,000000,22.78,23.3443,22.78,23.209,6818.7115237838,0
+SPYC.US,D,20200928,000000,23.6182,23.7051,23.4718,23.5935,40554.135035964,0
+SPYC.US,D,20200929,000000,23.7931,23.7931,23.4521,23.5391,18337.680278947,0
+SPYC.US,D,20200930,000000,23.6765,23.8801,23.5638,23.6854,10351.492034326,0
+SPYC.US,D,20201001,000000,23.8129,23.8801,23.7931,23.8386,5323.4510442359,0
+SPYC.US,D,20201002,000000,23.7546,23.7635,23.5105,23.6468,12927.224903695,0
+SPYC.US,D,20201005,000000,23.8129,24.0649,23.8129,24.0403,6422.1336428753,0
+SPYC.US,D,20201006,000000,24.0264,24.2123,23.638,23.723,21226.021733013,0
+SPYC.US,D,20201007,000000,23.8426,24.2359,23.8426,24.2311,21346.41144686,0
+SPYC.US,D,20201008,000000,24.2498,24.3051,24.2024,24.3051,1683.4326373258,0
+SPYC.US,D,20201009,000000,24.3388,24.5474,24.3388,24.5068,18918.383604563,0
+SPYC.US,D,20201012,000000,24.9229,25.0337,24.7174,24.9477,35674.810751214,0
+SPYC.US,D,20201013,000000,24.8884,24.8933,24.6976,24.7865,31527.941532225,0
+SPYC.US,D,20201014,000000,24.9812,24.9812,24.5029,24.5879,22099.100077972,0
+SPYC.US,D,20201015,000000,24.4633,24.5226,24.2844,24.5226,10977.720881985,0
+SPYC.US,D,20201016,000000,24.835,24.835,24.575,24.6689,9165.8051046708,0
+SPYC.US,D,20201019,000000,24.8152,24.8152,24.1045,24.1164,222911.16613168,0
+SPYC.US,D,20201020,000000,24.3091,24.4762,24.2597,24.2646,31937.671230613,0
+SPYC.US,D,20201021,000000,24.2696,24.3586,24.1954,24.1954,23924.167672765,0
+SPYC.US,D,20201022,000000,24.2409,24.4346,24.1045,24.3189,227021.61493303,0
+SPYC.US,D,20201023,000000,24.5819,24.5819,24.2409,24.3506,9102.0693738105,0
+SPYC.US,D,20201026,000000,23.9384,24.1628,23.7546,23.8732,19344.300155233,0
+SPYC.US,D,20201027,000000,23.8999,23.978,23.8326,23.8653,10059.117014983,0
+SPYC.US,D,20201028,000000,23.5105,23.5105,23.0577,23.0617,10261.452668507,0
+SPYC.US,D,20201029,000000,23.0627,23.467,23.0627,23.3345,17274.406419675,0
+SPYC.US,D,20201030,000000,22.9648,23.0044,22.7997,22.9609,880807.5669239,0
+SPYC.US,D,20201102,000000,23.5105,23.5105,23.0923,23.2455,439555.99707368,0
+SPYC.US,D,20201103,000000,23.7833,23.8426,23.5005,23.7901,74225.822817283,0
+SPYC.US,D,20201104,000000,24.5424,24.5424,24.0363,24.1924,11069.783604339,0
+SPYC.US,D,20201105,000000,24.6788,24.8054,24.5819,24.6956,7959.8846096633,0
+SPYC.US,D,20201106,000000,24.5226,24.6887,24.5226,24.6729,6177.3075021103,0
+SPYC.US,D,20201109,000000,25.4775,25.6415,24.9941,24.9941,30841.011988509,0
+SPYC.US,D,20201110,000000,24.7569,24.999,24.6491,24.92,200020.93364841,0
+SPYC.US,D,20201111,000000,24.9229,25.1839,24.9229,25.1068,33621.103867938,0
+SPYC.US,D,20201112,000000,25.0584,25.0584,24.7569,24.8498,6822.7582368543,0
+SPYC.US,D,20201113,000000,25.0287,25.1839,24.999,25.175,13072.906574234,0
+SPYC.US,D,20201116,000000,25.428,25.4972,25.342,25.4577,4767.0279970429,0
+SPYC.US,D,20201117,000000,25.5368,25.5368,25.2382,25.3955,8584.0901007871,0
+SPYC.US,D,20201118,000000,25.5368,25.5368,25.1137,25.1137,7107.0398300565,0
+SPYC.US,D,20201119,000000,25.0534,25.2927,25.0169,25.2927,27800.918794299,0
+SPYC.US,D,20201120,000000,25.175,25.175,24.999,24.999,11507.84029422,0
+SPYC.US,D,20201123,000000,25.2135,25.2135,24.9714,25.1107,16864.676721287,0
+SPYC.US,D,20201124,000000,25.3025,25.5941,25.2927,25.5565,10337.328538579,0
+SPYC.US,D,20201125,000000,25.438,25.6317,25.438,25.6317,20525.940371817,0
+SPYC.US,D,20201127,000000,25.5743,25.5842,25.5467,25.5496,6636.6094356115,0
+SPYC.US,D,20201130,000000,25.7008,25.7008,25.3025,25.4003,7024.0822121114,0
+SPYC.US,D,20201201,000000,25.6811,25.8383,25.6722,25.7553,25513.514231202,0
+SPYC.US,D,20201202,000000,25.8481,25.9934,25.6515,25.9934,9501.6822895218,0
+SPYC.US,D,20201203,000000,26.0033,26.0033,25.7325,25.7325,11945.8969841,0
+SPYC.US,D,20201204,000000,26.0231,26.0596,25.9055,26.0596,10690.40425398,0
+SPYC.US,D,20201207,000000,26.1476,26.1476,25.8956,25.9688,13792.209822514,0
+SPYC.US,D,20201208,000000,25.9836,26.0824,25.9736,26.0478,5573.335576339,0
+SPYC.US,D,20201209,000000,26.1576,26.1576,25.7305,25.8283,12980.84385188,0
+SPYC.US,D,20201210,000000,25.8283,25.8283,25.7206,25.7641,8993.8197991747,0
+SPYC.US,D,20201211,000000,25.6712,25.7493,25.599,25.7493,12927.224903695,0
+SPYC.US,D,20201214,000000,25.8867,26.0142,25.6218,25.6593,167813.14432035,0
+SPYC.US,D,20201215,000000,26.0241,26.0241,25.7592,25.945,8125.7998455536,0
+SPYC.US,D,20201216,000000,25.9746,26.031,25.9549,26.031,6148.9805106169,0
+SPYC.US,D,20201217,000000,26.1891,26.1891,26.1031,26.1496,10812.817324362,0
+SPYC.US,D,20201218,000000,25.9944,26.1121,25.945,26.1121,21604.389405104,0
+SPYC.US,D,20201221,000000,25.6317,26.0538,25.6168,25.9549,4933.9549112008,0
+SPYC.US,D,20201222,000000,25.9163,25.9944,25.8867,25.9065,13903.494431952,0
+SPYC.US,D,20201223,000000,26.029,26.034,25.9658,25.9658,5756.4493427789,0
+SPYC.US,D,20201224,000000,26.0438,26.0438,25.9855,26.034,1633.8604022123,0
+SPYC.US,D,20201228,000000,26.5321,26.5321,26.1991,26.2583,20267.962413573,0
+SPYC.US,D,20201229,000000,26.4146,26.4146,26.1743,26.1991,185694.5577006,0
+SPYC.US,D,20201230,000000,26.3364,26.3364,26.2396,26.2396,26333.985306245,0
+SPYC.US,D,20201231,000000,26.2089,26.3967,26.202,26.3967,8025.6436970589,0
+SPYC.US,D,20210104,000000,26.4442,26.4442,25.858,25.9984,17400.866203128,0
+SPYC.US,D,20210105,000000,25.9263,26.2583,25.9263,26.0241,18110.052668732,0
+SPYC.US,D,20210106,000000,26.2583,26.5816,26.1279,26.3749,57527.061331886,0
+SPYC.US,D,20210107,000000,26.6201,26.8159,26.5984,26.7763,9719.1931170609,0
+SPYC.US,D,20210108,000000,26.7763,26.9226,26.6399,26.9087,50079.085925641,0
+SPYC.US,D,20210111,000000,26.8831,26.8831,26.5816,26.7279,15235.874710413,0
+SPYC.US,D,20210112,000000,26.7071,26.7763,26.6498,26.7694,7268.9083528763,0
+SPYC.US,D,20210113,000000,26.7664,26.8929,26.7367,26.8169,15226.769606005,0
+SPYC.US,D,20210114,000000,26.8682,26.8831,26.6864,26.6864,10970.639134111,0
+SPYC.US,D,20210115,000000,26.6498,26.6567,26.3849,26.4659,14471.045940089,0
+SPYC.US,D,20210119,000000,26.8732,26.8732,26.5816,26.7367,15640.546017462,0
+SPYC.US,D,20210120,000000,26.7565,27.138,26.7565,27.1361,104312.12281814,0
+SPYC.US,D,20210121,000000,27.2369,27.2369,27.0936,27.1519,8936.1541379202,0
+SPYC.US,D,20210122,000000,27.1875,27.1875,26.9898,27.0897,12993.995669359,0
+SPYC.US,D,20210125,000000,27.0115,27.1677,26.8445,27.1598,5451.9341842241,0
+SPYC.US,D,20210126,000000,27.1282,27.2172,27.0787,27.1084,59441.156614231,0
+SPYC.US,D,20210127,000000,27.0787,27.0787,26.2979,26.4609,17075.105800952,0
+SPYC.US,D,20210128,000000,26.3552,27.0314,26.2683,26.2683,18549.121036881,0
+SPYC.US,D,20210129,000000,26.4146,26.5519,26.0933,26.2534,19366.55707712,0
+SPYC.US,D,20210201,000000,26.5904,26.7071,26.2781,26.63,211923.32846701,0
+SPYC.US,D,20210202,000000,26.972,27.1084,26.8059,26.9819,20488.508275916,0
+SPYC.US,D,20210203,000000,26.9819,27.0936,26.8632,27.0047,79384.370303897,0
+SPYC.US,D,20210204,000000,27.0787,27.2448,27.0264,27.2448,10303.943155747,0
+SPYC.US,D,20210205,000000,27.397,27.4702,27.3723,27.4119,24309.61709273,0
+SPYC.US,D,20210208,000000,27.5848,27.5848,27.487,27.5838,26184.256922637,0
+SPYC.US,D,20210209,000000,27.5878,27.656,27.568,27.6046,31645.29621127,0
+SPYC.US,D,20210210,000000,27.666,27.751,27.4307,27.4307,11209.395205271,0
+SPYC.US,D,20210211,000000,27.8508,27.8508,27.5394,27.662,14138.203790041,0
+SPYC.US,D,20210212,000000,27.5878,27.7963,27.5878,27.7963,89345.35452692,0
+SPYC.US,D,20210216,000000,27.9595,27.9595,27.7796,27.8013,75869.800002172,0
+SPYC.US,D,20210217,000000,27.6076,27.831,27.6076,27.831,12619.674710338,0
+SPYC.US,D,20210218,000000,27.5938,27.7242,27.4445,27.6471,16441.795205421,0
+SPYC.US,D,20210219,000000,27.7203,27.7252,27.5423,27.5423,7035.2106730552,0
+SPYC.US,D,20210222,000000,27.3723,27.4949,27.32,27.3298,19982.669142104,0
+SPYC.US,D,20210223,000000,26.9917,27.4119,26.9325,27.3515,27709.867750213,0
+SPYC.US,D,20210224,000000,27.4218,27.6985,27.2942,27.6955,39592.029003454,0
+SPYC.US,D,20210225,000000,27.7945,27.7945,26.8831,27.0027,12932.283295033,0
+SPYC.US,D,20210226,000000,26.9869,27.1282,26.7961,26.8346,21265.47718545,0
+SPYC.US,D,20210301,000000,27.2627,27.568,27.232,27.4998,16805.999381765,0
+SPYC.US,D,20210302,000000,27.4405,27.48,27.2617,27.2617,11067.760247803,0
+SPYC.US,D,20210303,000000,27.1727,27.1727,26.8732,26.8732,12477.028074603,0
+SPYC.US,D,20210304,000000,26.6696,26.971,26.0241,26.4146,26686.049343378,0
+SPYC.US,D,20210305,000000,26.8059,27.0314,26.3364,27.0115,30251.203558484,0
+SPYC.US,D,20210308,000000,27.1875,27.2646,26.8632,27.0214,20712.08917306,0
+SPYC.US,D,20210309,000000,27.2844,27.4603,27.0985,27.2547,18912.313534957,0
+SPYC.US,D,20210310,000000,27.49,27.4998,27.3367,27.4119,64501.571308885,0
+SPYC.US,D,20210311,000000,27.7351,27.8903,27.6955,27.7351,283993.26489599,0
+SPYC.US,D,20210312,000000,27.5977,27.7945,27.578,27.7945,23008.598840566,0
+SPYC.US,D,20210315,000000,27.9881,27.9881,27.6857,27.9881,28416.019181014,0
+SPYC.US,D,20210316,000000,27.8606,28.0079,27.7993,27.8992,33532.076180388,0
+SPYC.US,D,20210317,000000,27.8903,28.0168,27.6857,27.9071,204717.14416673,0
+SPYC.US,D,20210318,000000,27.7945,27.7945,27.493,27.493,18788.888786308,0
+SPYC.US,D,20210319,000000,27.4505,27.5522,27.3042,27.3822,16439.771848885,0
+SPYC.US,D,20210322,000000,27.6076,27.7203,27.5147,27.5938,21486.023047792,0
+SPYC.US,D,20210323,000000,27.5878,27.6363,27.3328,27.3348,8008.4451665093,0
+SPYC.US,D,20210324,000000,27.4554,27.5532,27.224,27.224,6631.5510442734,0
+SPYC.US,D,20210325,000000,27.1579,27.3723,26.9917,27.3694,11085.97045662,0
+SPYC.US,D,20210326,000000,27.4949,27.7558,27.3921,27.7558,17023.510209304,0
+SPYC.US,D,20210329,000000,27.7895,27.8458,27.6462,27.7935,3352.701778905,0
+SPYC.US,D,20210330,000000,28.0465,28.0465,27.5908,27.5908,10964.569064505,0
+SPYC.US,D,20210331,000000,27.5493,27.9298,27.5493,27.7954,2972.3107502784,0
+SPYC.US,D,20210401,000000,27.9496,28.0761,27.9476,28.0613,79628.184766394,0
+SPYC.US,D,20210405,000000,28.0663,28.6139,28.0663,28.3311,35437.066358323,0
+SPYC.US,D,20210406,000000,28.6049,28.7611,28.5269,28.7611,77724.206266727,0
+SPYC.US,D,20210407,000000,28.8294,28.8294,28.4774,28.6139,46524.048493212,0
+SPYC.US,D,20210408,000000,28.6434,28.7898,28.6434,28.7522,5657.3048725518,0
+SPYC.US,D,20210409,000000,28.857,29.031,28.8036,29.031,49626.865740013,0
+SPYC.US,D,20210412,000000,29.0339,29.1032,28.9282,29.0527,239644.32467817,0
+SPYC.US,D,20210413,000000,29.0112,29.1812,28.9756,29.1466,14323.340913016,0
+SPYC.US,D,20210414,000000,29.3967,29.3967,29.0102,29.024,14094.701624534,0
+SPYC.US,D,20210415,000000,29.4362,29.4362,29.1812,29.3947,14490.267827174,0
+SPYC.US,D,20210416,000000,29.5222,29.5222,29.4462,29.5143,16897.050425852,0
+SPYC.US,D,20210419,000000,30.4909,30.4909,29.2692,29.3512,4238.9319413433,0
+SPYC.US,D,20210420,000000,28.9262,29.289,28.4774,28.4774,64783.829545552,0
+SPYC.US,D,20210421,000000,28.5546,29.3868,28.5546,29.3868,53028.128075764,0
+SPYC.US,D,20210422,000000,29.3522,29.4065,29.0052,29.0864,9583.6282291994,0
+SPYC.US,D,20210423,000000,29.1614,29.5222,29.1357,29.4758,29197.03480362,0
+SPYC.US,D,20210426,000000,29.8652,29.8652,29.4462,29.5667,32293.781980816,0
+SPYC.US,D,20210427,000000,29.4847,29.969,29.4362,29.969,838324.16143158,0
+SPYC.US,D,20210428,000000,29.4263,29.621,29.3868,29.3868,54430.314154691,0
+SPYC.US,D,20210429,000000,29.4935,29.8267,29.3868,29.8267,408739.26536359,0
+SPYC.US,D,20210430,000000,29.6893,29.6893,29.4065,29.5618,50797.377495654,0
+SPYC.US,D,20210503,000000,29.8168,29.8168,29.5123,29.621,695802.97380182,0
+SPYC.US,D,20210504,000000,29.3077,29.5222,29.0339,29.2405,29358.90332644,0
+SPYC.US,D,20210505,000000,29.3473,29.456,29.2692,29.2692,8454.5952825313,0
+SPYC.US,D,20210506,000000,29.1911,29.5618,29.1614,29.5618,72721.457233328,0
+SPYC.US,D,20210507,000000,29.7476,29.9345,29.7476,29.9048,8281.5982987677,0
+SPYC.US,D,20210510,000000,30.0896,30.0896,29.4065,29.4362,22564.472081079,0
+SPYC.US,D,20210511,000000,29.3077,29.5618,28.8886,29.5618,12306.054447375,0
+SPYC.US,D,20210512,000000,29.1911,29.1911,28.4972,28.4972,63293.627457341,0
+SPYC.US,D,20210513,000000,28.7334,29.024,28.7324,28.859,11971.188940791,0
+SPYC.US,D,20210514,000000,29.024,29.3769,29.024,29.367,78488.023358783,0
+SPYC.US,D,20210517,000000,29.4362,29.4362,29.0834,29.201,17761.023666402,0
+SPYC.US,D,20210518,000000,29.2158,29.2692,29.0092,29.0092,57230.639599473,0
+SPYC.US,D,20210519,000000,28.6929,28.857,28.6089,28.857,16360.860944011,0
+SPYC.US,D,20210520,000000,29.0735,29.3275,29.0231,29.1812,15952.14292389,0
+SPYC.US,D,20210521,000000,29.3769,29.3967,29.1515,29.2307,12167.454524711,0
+SPYC.US,D,20210524,000000,29.2307,29.6408,29.2307,29.5015,10179.50672883,0
+SPYC.US,D,20210525,000000,29.621,29.621,29.367,29.4135,20948.821887684,0
+SPYC.US,D,20210526,000000,29.4263,29.5519,29.3967,29.452,18938.617169916,0
+SPYC.US,D,20210527,000000,29.456,29.5717,29.456,29.4688,17167.168523306,0
+SPYC.US,D,20210528,000000,29.5915,29.5915,29.4065,29.4065,27693.680897931,0
+SPYC.US,D,20210601,000000,29.6013,29.629,29.4362,29.4847,36871.626141814,0
+SPYC.US,D,20210602,000000,29.5519,29.621,29.456,29.4847,67502.209050656,0
+SPYC.US,D,20210603,000000,29.289,29.4935,29.1911,29.3819,14976.885073901,0
+SPYC.US,D,20210604,000000,29.5717,29.8751,29.5222,29.8751,12881.699381652,0
+SPYC.US,D,20210607,000000,29.6655,29.6695,29.4935,29.634,135736.87316708,0
+SPYC.US,D,20210608,000000,29.8168,30.0372,29.5756,29.6587,13147.770766038,0
+SPYC.US,D,20210609,000000,29.8217,29.8217,29.6162,29.6162,10708.614462797,0
+SPYC.US,D,20210610,000000,29.885,29.9393,29.5815,29.8948,14555.015236303,0
+SPYC.US,D,20210611,000000,29.9146,29.9146,29.631,29.7575,11508.851972487,0
+SPYC.US,D,20210614,000000,29.797,30.0273,29.6606,29.8267,11606.984764446,0
+SPYC.US,D,20210615,000000,30.1045,30.1045,29.6705,29.8563,15337.042537175,0
+SPYC.US,D,20210616,000000,29.9048,29.9048,29.4115,29.5815,34172.468523793,0
+SPYC.US,D,20210617,000000,29.5123,29.5717,29.3177,29.5173,86918.338362891,0
+SPYC.US,D,20210618,000000,29.2593,29.279,29.1229,29.1229,28620.378191075,0
+SPYC.US,D,20210621,000000,29.2692,29.5123,29.201,29.5045,30109.568601017,0
+SPYC.US,D,20210622,000000,29.5618,29.7288,29.4462,29.6853,40276.935190635,0
+SPYC.US,D,20210623,000000,29.6794,29.7387,29.6112,29.6122,3714.8825987142,0
+SPYC.US,D,20210624,000000,29.885,29.885,29.8108,29.8108,8139.9633413003,0
+SPYC.US,D,20210625,000000,29.89,29.9641,29.8465,29.9512,8995.84315571,0
+SPYC.US,D,20210628,000000,29.9048,30.0708,29.9048,30.061,10909.938438054,0
+SPYC.US,D,20210629,000000,30.1203,30.1252,30.0224,30.0807,12711.737432692,0
+SPYC.US,D,20210630,000000,30.1291,30.14,30.0323,30.1183,3624.8432328957,0
+SPYC.US,D,20210701,000000,30.1894,30.3466,30.1598,30.3268,11432.976102416,0
+SPYC.US,D,20210702,000000,30.3664,30.6609,30.3466,30.6609,15058.831013579,0
+SPYC.US,D,20210706,000000,30.7391,30.8972,30.3071,30.5829,7132.3317867471,0
+SPYC.US,D,20210707,000000,30.5136,30.7687,30.485,30.7212,22129.450426001,0
+SPYC.US,D,20210708,000000,30.4256,30.4939,30.1598,30.4158,11235.698840229,0
+SPYC.US,D,20210709,000000,30.5631,30.8279,30.5631,30.8181,13610.107734341,0
+SPYC.US,D,20210712,000000,30.9269,30.9466,30.7984,30.9466,3167.5646559298,0
+SPYC.US,D,20210713,000000,30.9169,31.0346,30.7974,30.7974,3084.6070379847,0
+SPYC.US,D,20210714,000000,30.9752,30.995,30.8279,30.8636,2986.4742460252,0
+SPYC.US,D,20210715,000000,30.8774,30.8774,30.6056,30.7391,12088.543619835,0
+SPYC.US,D,20210716,000000,30.9367,30.9565,30.3723,30.3723,5758.4726993141,0
+SPYC.US,D,20210719,000000,30.1993,30.1993,29.6587,29.8405,19075.193736045,0
+SPYC.US,D,20210720,000000,30.0372,30.4988,30.0372,30.4356,9289.2298533209,0
+SPYC.US,D,20210721,000000,30.5631,30.6807,30.5532,30.6807,9412.654601971,0
+SPYC.US,D,20210722,000000,30.6807,30.8082,30.6343,30.7914,4831.7754061708,0
+SPYC.US,D,20210723,000000,30.9367,31.2896,30.9367,31.2224,24771.954061034,0
+SPYC.US,D,20210726,000000,31.2402,31.3094,31.1819,31.3094,16272.844934727,0
+SPYC.US,D,20210727,000000,31.25,31.25,30.8734,31.2016,35144.69133898,0
+SPYC.US,D,20210728,000000,31.2896,31.2896,31.0642,31.172,14116.958546421,0
+SPYC.US,D,20210729,000000,31.3094,31.3835,31.2105,31.2649,4210.6049498499,0
+SPYC.US,D,20210730,000000,31.172,31.172,31.0326,31.0326,8761.1337976213,0
+SPYC.US,D,20210802,000000,31.1532,31.3292,30.9713,30.9713,4889.4410674254,0
+SPYC.US,D,20210803,000000,31.0939,31.2896,30.8279,31.254,12589.324362309,0
+SPYC.US,D,20210804,000000,31.0247,31.172,31.0247,31.0889,7370.0761796387,0
+SPYC.US,D,20210805,000000,31.172,31.2995,31.172,31.2857,16804.987703498,0
+SPYC.US,D,20210806,000000,31.3983,31.4142,31.3242,31.3944,45719.764270451,0
+SPYC.US,D,20210809,000000,31.2995,31.3509,31.2402,31.3114,4496.9098995874,0
+SPYC.US,D,20210810,000000,31.3835,31.3835,31.3489,31.3489,2093.1623357134,0
+SPYC.US,D,20210811,000000,31.4467,31.5258,31.3302,31.5258,7007.8953598294,0
+SPYC.US,D,20210812,000000,31.5752,31.602,31.4181,31.602,4773.0980666486,0
+SPYC.US,D,20210813,000000,31.7127,31.7127,31.6049,31.6385,3929.3583914505,0
+SPYC.US,D,20210816,000000,31.6049,31.7611,31.4032,31.6345,6389.7599383113,0
+SPYC.US,D,20210817,000000,31.516,31.5357,31.2204,31.4379,10155.226450406,0
+SPYC.US,D,20210818,000000,31.3292,31.506,31.1275,31.1275,9125.3379739658,0
+SPYC.US,D,20210819,000000,31.2451,31.2995,31.0642,31.1522,12542.787161998,0
+SPYC.US,D,20210820,000000,31.1235,31.515,31.1235,31.4814,10979.74423852,0
+SPYC.US,D,20210823,000000,31.6543,31.8797,31.6543,31.766,14544.898453626,0
+SPYC.US,D,20210824,000000,31.766,31.9093,31.766,31.8422,13944.973240925,0
+SPYC.US,D,20210825,000000,31.948,31.948,31.8797,31.9163,13107.303635333,0
+SPYC.US,D,20210826,000000,31.8896,31.8896,31.6148,31.6662,9647.3639600597,0
+SPYC.US,D,20210827,000000,31.8303,32.0468,31.768,32.0062,9196.1554526995,0
+SPYC.US,D,20210830,000000,32.0863,32.2623,32.0468,32.1416,11132.507656931,0
+SPYC.US,D,20210831,000000,31.9973,32.8622,31.9973,32.1456,28784.27007043,0
+SPYC.US,D,20210901,000000,32.3018,32.3018,32.1841,32.194,61774.086699371,0
+SPYC.US,D,20210902,000000,32.1456,32.3216,32.1456,32.2078,36033.956536221,0
+SPYC.US,D,20210903,000000,32.0764,32.3018,32.0764,32.2138,14744.199072348,0
+SPYC.US,D,20210907,000000,32.1357,32.2948,31.9875,32.0566,20109.128925557,0
+SPYC.US,D,20210908,000000,32.0468,32.116,31.938,32.0705,11837.647409465,0
+SPYC.US,D,20210909,000000,31.9875,32.2138,31.9193,31.948,41760.055530971,0
+SPYC.US,D,20210910,000000,32.1841,32.1841,31.6642,31.6642,13530.185151199,0
+SPYC.US,D,20210913,000000,31.9291,31.9291,31.5555,31.7315,20355.978422857,0
+SPYC.US,D,20210914,000000,31.7127,31.7315,31.3489,31.3489,14797.818020532,0
+SPYC.US,D,20210915,000000,31.3983,31.8105,31.3983,31.7472,12107.76550692,0
+SPYC.US,D,20210916,000000,31.6445,31.769,31.506,31.7512,13390.573550268,0
+SPYC.US,D,20210917,000000,31.684,31.7512,31.3489,31.422,11403.637432655,0
+SPYC.US,D,20210920,000000,30.7489,30.9565,30.4405,30.8636,43310.958315239,0
+SPYC.US,D,20210921,000000,30.995,31.0049,30.6708,30.8279,18388.264192329,0
+SPYC.US,D,20210922,000000,30.9367,31.168,30.8724,31.082,5583.4523590152,0
+SPYC.US,D,20210923,000000,31.4181,31.6049,31.3292,31.43,29495.479892569,0
+SPYC.US,D,20210924,000000,31.428,31.51,31.4082,31.51,8612.4170922806,0
+SPYC.US,D,20210927,000000,31.4567,31.4863,31.3775,31.3775,6004.3105183467,0
+SPYC.US,D,20210928,000000,31.2797,31.2797,30.6579,30.9733,18884.998221732,0
+SPYC.US,D,20210929,000000,30.9337,30.9436,30.6976,30.7568,146054.97981857,0
+SPYC.US,D,20210930,000000,30.7657,30.8251,30.2527,30.2527,20126.327456106,0
+SPYC.US,D,20211001,000000,30.401,30.8547,30.2725,30.8547,36282.829390056,0
+SPYC.US,D,20211004,000000,30.7074,30.7074,30.1252,30.3614,11467.373163515,0
+SPYC.US,D,20211005,000000,30.4504,30.7894,30.4504,30.6501,16651.212606818,0
+SPYC.US,D,20211006,000000,30.2329,30.7657,30.2329,30.6976,26688.072699913,0
+SPYC.US,D,20211007,000000,31.0721,31.3182,30.9733,30.9733,20808.198608484,0
+SPYC.US,D,20211008,000000,30.9931,31.0721,30.8547,30.9506,3203.9850735643,0
+SPYC.US,D,20211011,000000,30.9634,31.1611,30.7677,30.8251,7701.9066514193,0
+SPYC.US,D,20211012,000000,30.7361,30.8251,30.5097,30.6679,43210.802166744,0
+SPYC.US,D,20211013,000000,30.6283,30.6876,30.5146,30.6777,55874.990720857,0
+SPYC.US,D,20211014,000000,30.8942,31.3084,30.8744,31.1867,6000.2638052762,0
+SPYC.US,D,20211015,000000,31.2797,31.6445,31.2797,31.6445,11668.697138772,0
+SPYC.US,D,20211018,000000,31.4863,31.682,31.427,31.6247,9828.4543699643,0
+SPYC.US,D,20211019,000000,31.851,31.9598,31.851,31.9598,15062.877726649,0
+SPYC.US,D,20211020,000000,31.9775,32.0981,31.9598,31.9795,8200.6640373578,0
+SPYC.US,D,20211021,000000,32.0586,32.1179,31.9498,32.0913,26512.040681347,0
+SPYC.US,D,20211022,000000,32.2168,32.2168,31.9488,32.0586,17405.924594466,0
+SPYC.US,D,20211025,000000,32.0685,32.3453,32.0685,32.2721,18263.82776541,0
+SPYC.US,D,20211026,000000,32.3255,32.5173,32.3156,32.3561,9169.8518177413,0
+SPYC.US,D,20211027,000000,32.4826,32.4826,32.197,32.2246,7692.8015470107,0
+SPYC.US,D,20211028,000000,32.4243,32.5518,32.3551,32.4728,110178.84509209,0
+SPYC.US,D,20211029,000000,32.3946,32.6013,32.3946,32.5844,9267.9846097008,0
+SPYC.US,D,20211101,000000,32.6507,32.7199,32.5518,32.6211,37734.587704096,0
+SPYC.US,D,20211102,000000,32.7594,32.8978,32.6606,32.8583,34193.713767413,0
+SPYC.US,D,20211103,000000,32.8879,33.0846,32.7396,33.0747,12851.349033624,0
+SPYC.US,D,20211104,000000,33.3021,33.3021,33.1884,33.2547,5334.5795051798,0
+SPYC.US,D,20211105,000000,33.4108,33.7064,33.4108,33.5532,12311.112838713,0
+SPYC.US,D,20211108,000000,33.5492,33.6668,33.5097,33.5877,26533.285924967,0
+SPYC.US,D,20211109,000000,33.5877,33.5877,33.2824,33.5195,38205.018098541,0
+SPYC.US,D,20211110,000000,33.307,33.4207,32.9957,33.0708,12618.66303207,0
+SPYC.US,D,20211111,000000,33.1539,33.1736,33.0589,33.0669,29180.847951338,0
+SPYC.US,D,20211112,000000,33.1044,33.4207,33.1044,33.3387,11511.88700729,0
+SPYC.US,D,20211115,000000,33.3317,33.5977,33.3021,33.3297,34185.620341273,0
+SPYC.US,D,20211116,000000,33.4672,33.6747,33.4672,33.5581,20823.373782498,0
+SPYC.US,D,20211117,000000,33.6372,33.6372,33.3515,33.4869,56997.95359792,0
+SPYC.US,D,20211118,000000,33.5867,33.647,33.3219,33.6243,17816.665971121,0
+SPYC.US,D,20211119,000000,33.647,33.7558,33.5492,33.5769,30912.84114551,0
+SPYC.US,D,20211122,000000,33.7657,34.0425,33.4998,33.5156,11448.15127643,0
+SPYC.US,D,20211123,000000,33.568,33.568,33.223,33.5097,43137.961331475,0
+SPYC.US,D,20211124,000000,33.3021,33.5977,33.2507,33.5947,13152.829157376,0
+SPYC.US,D,20211126,000000,33.2032,33.2032,32.7544,32.8069,17364.445785493,0
+SPYC.US,D,20211129,000000,33.3021,33.3417,33.0352,33.2032,13877.190796995,0
+SPYC.US,D,20211130,000000,32.9176,33.0254,32.4728,33.0254,21951.395050899,0
+SPYC.US,D,20211201,000000,33.0649,33.0827,31.9895,32.2168,17119.619644729,0
+SPYC.US,D,20211202,000000,32.1278,32.8484,32.1278,32.8484,84204.005570857,0
+SPYC.US,D,20211203,000000,32.8879,32.8879,32.0191,32.197,20663.528616214,0
+SPYC.US,D,20211206,000000,32.6013,32.8879,32.3848,32.5914,28666.915391386,0
+SPYC.US,D,20211207,000000,33.1736,33.568,33.1736,33.3614,11139.589404805,0
+SPYC.US,D,20211208,000000,33.6767,33.6767,33.3614,33.5403,5481.2728539852,0
+SPYC.US,D,20211209,000000,33.568,33.657,33.1242,33.1242,19147.022893046,0
+SPYC.US,D,20211210,000000,33.5492,33.6866,33.3812,33.6866,75114.076336258,0
+SPYC.US,D,20211213,000000,33.7162,33.7162,33.3317,33.3812,70645.493428163,0
+SPYC.US,D,20211214,000000,33.1142,33.1142,32.6823,32.8681,50089.202708317,0
+SPYC.US,D,20211215,000000,32.8781,33.5838,32.8286,33.5838,11341.92505833,0
+SPYC.US,D,20211216,000000,33.6273,33.8052,33.1242,33.1242,11762.783217661,0
+SPYC.US,D,20211217,000000,32.7693,33.1934,32.6704,32.71,56926.124440918,0
+SPYC.US,D,20211220,000000,32.286,32.5419,32.1773,32.2662,20674.657077158,0
+SPYC.US,D,20211221,000000,32.6507,33.2131,32.6111,33.2131,18161.648260381,0
+SPYC.US,D,20211222,000000,32.9176,33.4899,32.9176,33.4899,23558.951818154,0
+SPYC.US,D,20211223,000000,33.652,33.8448,33.6273,33.8348,12752.204563397,0
+SPYC.US,D,20211227,000000,33.9535,34.4576,33.8943,34.4576,11682.860634518,0
+SPYC.US,D,20211228,000000,34.3192,34.4675,34.2599,34.2897,64551.143543998,0
+SPYC.US,D,20211229,000000,34.2995,34.3884,34.161,34.161,22447.117402034,0
+SPYC.US,D,20211230,000000,34.4576,34.507,34.2796,34.2796,42777.803868201,0
+SPYC.US,D,20211231,000000,34.4971,37.502,34.0721,34.1215,20005.937742259,0
+SPYC.US,D,20220103,000000,34.082,34.2995,34.0227,34.1116,107293.53867283,0
+SPYC.US,D,20220104,000000,34.2698,34.5366,34.0523,34.3488,67009.521734324,0
+SPYC.US,D,20220105,000000,34.6849,34.6849,33.2714,33.2714,32511.292808356,0
+SPYC.US,D,20220106,000000,33.3703,33.914,33.2418,33.4988,25315.225290748,0
+SPYC.US,D,20220107,000000,33.4988,33.4988,33.0244,33.0244,30178.362723215,0
+SPYC.US,D,20220110,000000,32.8959,33.311,32.3621,33.0244,94844.837589722,0
+SPYC.US,D,20220111,000000,33.0244,33.5779,32.9452,33.5779,173622.20093304,0
+SPYC.US,D,20220112,000000,33.6273,33.736,33.4495,33.5581,15348.170998119,0
+SPYC.US,D,20220113,000000,33.7657,33.7657,33.0737,33.1429,10001.451353728,0
+SPYC.US,D,20220114,000000,32.7673,33.054,32.6487,32.8662,20946.798531149,0
+SPYC.US,D,20220118,000000,32.7179,32.7179,32.3028,32.4609,25248.454525085,0
+SPYC.US,D,20220119,000000,32.5993,32.5993,31.937,32.0755,14521.62985347,0
+SPYC.US,D,20220120,000000,32.0755,32.4115,31.6306,31.7295,28624.424904145,0
+SPYC.US,D,20220121,000000,31.3835,31.7154,30.9387,30.9387,38690.623667001,0
+SPYC.US,D,20220124,000000,30.5136,31.1897,30.0195,31.1764,47878.68569356,0
+SPYC.US,D,20220125,000000,30.7212,31.0474,30.3555,30.741,18901.185074013,0
+SPYC.US,D,20220126,000000,31.0474,31.8827,30.4543,30.5532,24293.430240448,0
+SPYC.US,D,20220127,000000,31.1759,31.1957,30.3753,30.3753,23735.995514988,0
+SPYC.US,D,20220128,000000,30.2678,31.2352,30.2678,31.2352,10061.140371518,0
+SPYC.US,D,20220131,000000,31.344,31.7591,31.0474,31.0474,62567.242461188,0
+SPYC.US,D,20220201,000000,31.8085,32.1643,31.7097,32.1643,25530.712761752,0
+SPYC.US,D,20220202,000000,32.194,32.4214,31.9865,32.4214,32526.46798237,0
+SPYC.US,D,20220203,000000,32.1248,32.1248,31.5317,31.7591,8779.3440064385,0
+SPYC.US,D,20220204,000000,31.5614,31.8678,31.4527,31.6405,70725.416011305,0
+SPYC.US,D,20220207,000000,31.591,31.7788,31.423,31.423,23146.187084963,0
+SPYC.US,D,20220208,000000,31.5812,31.8169,31.4428,31.6603,4141.8108276514,0
+SPYC.US,D,20220209,000000,32.194,32.2929,32.1248,32.1545,16882.886930104,0
+SPYC.US,D,20220210,000000,31.6899,32.3104,31.5614,31.5614,7590.6220419807,0
+SPYC.US,D,20220211,000000,31.7097,31.7097,31.0573,31.1503,248420.6336498,0
+SPYC.US,D,20220214,000000,31.0969,31.1117,30.7608,30.8201,11390.485615175,0
+SPYC.US,D,20220215,000000,31.2649,31.4329,31.255,31.3143,2151.8396752356,0
+SPYC.US,D,20220216,000000,31.423,31.5713,31.1562,31.5713,4746.7944316904,0
+SPYC.US,D,20220217,000000,30.9881,31.1265,30.8052,30.9091,2833.710827614,0
+SPYC.US,D,20220218,000000,30.8201,30.9193,30.5136,30.5433,16059.380820258,0
+SPYC.US,D,20220222,000000,30.3951,30.6323,30.059,30.1578,243949.01570691,0
+SPYC.US,D,20220223,000000,30.3851,30.3851,29.7525,29.7557,7389.2980667235,0
+SPYC.US,D,20220224,000000,29.3077,30.138,29.1199,30.0392,27904.109977597,0
+SPYC.US,D,20220225,000000,30.1183,30.8695,30.1183,30.8596,7863.7751742391,0
+SPYC.US,D,20220228,000000,30.5631,30.8596,30.4543,30.8596,23259.495050937,0
+SPYC.US,D,20220301,000000,30.8003,30.8003,30.1776,30.1776,12761.309667805,0
+SPYC.US,D,20220302,000000,30.4939,31.0079,30.3753,30.741,10737.953132558,0
+SPYC.US,D,20220303,000000,31.0672,31.0672,30.6619,30.8596,17896.588554263,0
+SPYC.US,D,20220304,000000,30.6125,30.6125,30.2666,30.498,11677.80224318,0
+SPYC.US,D,20220307,000000,30.1875,30.2566,29.7368,29.7368,22691.9435428,0
+SPYC.US,D,20220308,000000,29.6537,29.9947,29.456,29.4659,113349.44478283,0
+SPYC.US,D,20220309,000000,30.0079,30.2961,29.9601,30.1464,9108.1394434162,0
+SPYC.US,D,20220310,000000,29.9996,30.0886,29.7625,30.0849,9306.4283838705,0
+SPYC.US,D,20220311,000000,30.1084,30.143,29.535,29.535,26683.014308575,0
+SPYC.US,D,20220314,000000,29.5548,29.9107,29.3769,29.488,6912.7976026728,0
+SPYC.US,D,20220315,000000,29.6043,30.057,29.6043,29.9008,61105.367364472,0
+SPYC.US,D,20220316,000000,30.6421,30.6421,29.8712,30.5472,22779.959552083,0
+SPYC.US,D,20220317,000000,30.5413,30.9781,30.5413,30.9018,9560.359629044,0
+SPYC.US,D,20220318,000000,30.9486,31.2896,30.9485,31.259,10218.962181267,0
+SPYC.US,D,20220321,000000,31.1462,31.3934,31.0178,31.2254,48623.280898531,0
+SPYC.US,D,20220322,000000,31.4725,31.6405,31.423,31.6135,9241.6809747425,0
+SPYC.US,D,20220323,000000,31.3242,31.4428,31.2337,31.2337,8878.4884766656,0
+SPYC.US,D,20220324,000000,31.4823,31.6036,31.2747,31.6036,32116.738283982,0
+SPYC.US,D,20220325,000000,31.8036,31.8233,31.5417,31.7894,14287.932173649,0
+SPYC.US,D,20220328,000000,31.8186,32.037,31.7639,32.037,11042.320146962,0
+SPYC.US,D,20220329,000000,32.2456,32.5335,32.1711,32.4608,15921.039927377,0
+SPYC.US,D,20220330,000000,32.4186,32.4343,32.1661,32.219,350843.89415323,0
+SPYC.US,D,20220331,000000,32.1363,32.2755,31.8233,31.8233,6562.356410519,0
+SPYC.US,D,20220401,000000,31.9774,31.9973,31.5405,31.9874,15138.632235038,0
+SPYC.US,D,20220404,000000,31.9576,32.0768,31.8186,32.057,40337.798902713,0
+SPYC.US,D,20220405,000000,32.0272,32.1463,31.6299,31.6557,15611.903297328,0
+SPYC.US,D,20220406,000000,31.2426,31.4908,31.2426,31.3802,17460.68131938,0
+SPYC.US,D,20220407,000000,31.2326,31.6001,31.2326,31.5204,6335.790476444,0
+SPYC.US,D,20220408,000000,31.3712,31.5752,31.3605,31.3605,9891.365201861,0
+SPYC.US,D,20220411,000000,32.762,32.762,30.8517,30.8517,10137.063370369,0
+SPYC.US,D,20220412,000000,31.183,31.2624,30.6417,30.751,16805.150550123,0
+SPYC.US,D,20220413,000000,30.885,31.1532,30.8056,31.0609,6426.416850074,0
+SPYC.US,D,20220414,000000,30.9645,30.9645,30.6914,30.692,33319.289744923,0
+SPYC.US,D,20220418,000000,30.746,30.7843,30.4978,30.5992,10564.014286137,0
+SPYC.US,D,20220419,000000,30.9844,31.2028,30.9844,31.1133,11324.268864922,0
+SPYC.US,D,20220420,000000,31.2922,31.2922,31.1085,31.1085,10653.63370006,0
+SPYC.US,D,20220421,000000,31.2724,31.4312,30.6566,30.665,10372.691941807,0
+SPYC.US,D,20220422,000000,30.4282,30.4382,29.892,29.8935,17830.235531849,0
+SPYC.US,D,20220425,000000,29.6139,30.0409,29.5245,30.0408,11584.064469328,0
+SPYC.US,D,20220426,000000,29.6636,29.6636,29.3425,29.3425,82579.758611363,0
+SPYC.US,D,20220427,000000,29.5642,29.6334,29.2961,29.3518,28577.51648466,0
+SPYC.US,D,20220428,000000,29.7529,30.0409,29.5642,30.0012,6603.641758506,0
+SPYC.US,D,20220429,000000,29.7132,29.7132,29.0245,29.0245,10146.126007732,0
+SPYC.US,D,20220502,000000,29.1471,29.167,28.6506,28.6506,71744.872164043,0
+SPYC.US,D,20220503,000000,29.1571,29.3656,29.1074,29.2042,12463.140293539,0
+SPYC.US,D,20220504,000000,29.1769,29.9354,29.0812,29.9354,19596.442857927,0
+SPYC.US,D,20220505,000000,29.6238,29.6238,28.8706,28.9834,10544.882051704,0
+SPYC.US,D,20220506,000000,28.9783,29.0478,28.6556,28.9982,12865.924176339,0
+SPYC.US,D,20220509,000000,28.5116,28.5116,28.1739,28.193,22700.899634608,0
+SPYC.US,D,20220510,000000,28.3527,28.4619,28.025,28.2015,556043.1502054,0
+SPYC.US,D,20220511,000000,28.0051,28.3408,27.8065,27.8227,24626.206594392,0
+SPYC.US,D,20220512,000000,27.6575,27.9851,27.5334,27.8121,41399.134433891,0
+SPYC.US,D,20220513,000000,28.2434,28.4917,28.0547,28.4222,13787.292308244,0
+SPYC.US,D,20220516,000000,28.164,28.3924,28.164,28.2285,14506.261539042,0
+SPYC.US,D,20220517,000000,28.4942,28.7598,28.4235,28.737,8991.143223803,0
+SPYC.US,D,20220518,000000,28.3328,28.4433,27.7668,27.7685,131286.39963895,0
+SPYC.US,D,20220519,000000,27.5085,27.7609,27.5085,27.6546,6564.370329933,0
+SPYC.US,D,20220520,000000,27.7767,27.7767,27.2057,27.6525,21044.450916593,0
+SPYC.US,D,20220523,000000,27.7668,28.0299,27.7588,28.0299,15350.093773508,0
+SPYC.US,D,20220524,000000,27.6377,27.8858,27.6377,27.7858,46930.364104442,0
+SPYC.US,D,20220525,000000,27.8959,28.1342,27.7668,27.949,12602.100733105,0
+SPYC.US,D,20220526,000000,28.2939,28.5215,28.2939,28.5016,7123.232967318,0
+SPYC.US,D,20220527,000000,28.9088,29.0478,28.7996,29.0478,24726.902565092,0
+SPYC.US,D,20220531,000000,28.9287,29.0975,28.7896,28.9067,12863.910256925,0
+SPYC.US,D,20220601,000000,28.9883,29.0378,28.5215,28.6109,62349.938097733,0
+SPYC.US,D,20220602,000000,28.5116,29.1793,28.5016,29.1793,19905.579487976,0
+SPYC.US,D,20220603,000000,28.8691,28.8889,28.6754,28.7262,8911.59340695,0
+SPYC.US,D,20220606,000000,28.879,29.0876,28.7201,28.7919,75595.486083611,0
+SPYC.US,D,20220607,000000,28.6407,29.0578,28.6407,29.0578,4481.977655857,0
+SPYC.US,D,20220608,000000,28.9585,28.9684,28.6607,28.7082,5220.079121088,0
+SPYC.US,D,20220609,000000,28.5116,28.7388,27.9753,27.9753,6459.646520405,0
+SPYC.US,D,20220610,000000,27.2553,27.6278,27.2553,27.4217,16600.737729602,0
+SPYC.US,D,20220613,000000,26.9723,26.9723,26.724,26.7687,45081.58608239,0
+SPYC.US,D,20220614,000000,26.7033,26.7033,26.4678,26.5155,20098.91575172,0
+SPYC.US,D,20220615,000000,26.585,26.8481,26.5155,26.6346,14525.393773475,0
+SPYC.US,D,20220616,000000,26.1133,26.1282,25.9812,26.0469,19768.632967824,0
+SPYC.US,D,20220617,000000,26.1977,26.2076,25.9395,26.0734,11555.869597532,0
+SPYC.US,D,20220621,000000,26.3466,26.575,26.3466,26.3864,12222.476923566,0
+SPYC.US,D,20220622,000000,26.1381,26.6346,26.1381,26.4833,2600.976923181,0
+SPYC.US,D,20220623,000000,26.6644,26.714,26.4162,26.6334,13209.297436426,0
+SPYC.US,D,20220624,000000,27.1014,27.3,27.1014,27.3,13289.854212986,0
+SPYC.US,D,20220627,000000,27.265,27.408,27.2123,27.2275,54152,0
+SPYC.US,D,20220628,000000,27.49,27.49,26.773,26.773,24463,0
+SPYC.US,D,20220629,000000,26.92,26.92,26.69,26.7667,19545,0
+SPYC.US,D,20220630,000000,26.38,26.66,26.38,26.5285,50901,0
+SPYC.US,D,20220701,000000,26.65,26.79,26.44,26.65,29818,0
+SPYC.US,D,20220705,000000,26.36,26.76,26.36,26.734,16935,0
+SPYC.US,D,20220706,000000,26.81,26.98,26.6601,26.8284,28003,0
+SPYC.US,D,20220707,000000,27,27.21,27,27.1788,21293,0
+SPYC.US,D,20220708,000000,26.98,27.23,26.98,27.1523,48793,0
+SPYC.US,D,20220711,000000,26.9,26.94,26.81,26.81,2145,0
+SPYC.US,D,20220712,000000,26.93,26.93,26.55,26.57,5253,0
+SPYC.US,D,20220713,000000,26.42,26.68,26.4,26.54,56503,0
+SPYC.US,D,20220714,000000,26.18,26.4455,26.12,26.4455,9736,0
+SPYC.US,D,20220715,000000,26.6,26.82,26.6,26.7987,4884,0
+SPYC.US,D,20220718,000000,26.96,27,26.63,26.6325,36676,0
+SPYC.US,D,20220719,000000,26.975,27.3183,26.975,27.3183,1539,0
+SPYC.US,D,20220720,000000,27.22,27.55,27.17,27.45,5419,0
+SPYC.US,D,20220721,000000,27.33,27.7299,27.33,27.65,14853,0
+SPYC.US,D,20220722,000000,27.77,27.79,27.41,27.48,6995,0
+SPYC.US,D,20220725,000000,27.43,27.495,27.3111,27.49,11130,0
+SPYC.US,D,20220726,000000,27.225,27.26,27.1458,27.1458,295436,0
+SPYC.US,D,20220727,000000,27.42,27.89,27.42,27.8,17644,0
+SPYC.US,D,20220728,000000,27.8,28.21,27.61,28.1,39728,0
+SPYC.US,D,20220729,000000,28.32,28.72,28.32,28.72,21293,0
+SPYC.US,D,20220801,000000,28.52,28.7799,28.52,28.55,4813,0
+SPYC.US,D,20220802,000000,28.36,28.675,28.35,28.3681,2810,0
+SPYC.US,D,20220803,000000,28.57,28.87,28.55,28.7,8523,0
+SPYC.US,D,20220804,000000,28.69,28.845,28.69,28.7828,5374,0
+SPYC.US,D,20220805,000000,28.53,28.72,28.47,28.6,55804,0
+SPYC.US,D,20220808,000000,28.74,28.99,28.56,28.78,14648,0
+SPYC.US,D,20220809,000000,28.56,28.606,28.43,28.5,41596,0
+SPYC.US,D,20220810,000000,29.08,29.17,28.91,29.17,15553,0
+SPYC.US,D,20220811,000000,29.48,29.5962,29.03,29.135,5000,0
+SPYC.US,D,20220812,000000,29.31,29.738,29.31,29.64,16360,0
+SPYC.US,D,20220815,000000,29.5,29.88,29.5,29.74,11066,0
+SPYC.US,D,20220816,000000,29.7308,30.06,29.7,29.88,8768,0
+SPYC.US,D,20220817,000000,29.69,29.73,29.51,29.65,7972,0
+SPYC.US,D,20220818,000000,29.541,29.665,29.512,29.6115,1859,0
+SPYC.US,D,20220819,000000,29.35,29.43,29.15,29.18,9157,0
+SPYC.US,D,20220822,000000,28.6406,28.69,28.504,28.69,7926,0
+SPYC.US,D,20220823,000000,28.5,28.53,28.465,28.4975,6787,0
+SPYC.US,D,20220824,000000,28.48,28.62,28.43,28.43,64231,0
+SPYC.US,D,20220825,000000,28.76,28.91,28.73,28.91,1138,0
+SPYC.US,D,20220826,000000,28.74,28.89,28.155,28.17,4180,0
+SPYC.US,D,20220829,000000,27.83,27.9798,27.78,27.78,4361,0
+SPYC.US,D,20220830,000000,27.96,27.96,27.53,27.53,19633,0
+SPYC.US,D,20220831,000000,27.6,27.615,27.32,27.32,5476,0
+SPYC.US,D,20220901,000000,27.3239,27.43,27.27,27.36,10736,0
+SPYC.US,D,20220902,000000,27.63,27.63,27.2151,27.2151,7886,0
+SPYC.US,D,20220906,000000,27.26,27.26,27.02,27.02,6567,0
+SPYC.US,D,20220907,000000,27.07,27.4,27.07,27.4,8316,0
+SPYC.US,D,20220908,000000,27.19,27.4924,27.19,27.46,4462,0
+SPYC.US,D,20220909,000000,27.7133,27.96,27.7133,27.8,21207,0
+SPYC.US,D,20220912,000000,28.05,28.3,28.05,28.3,56201,0
+SPYC.US,D,20220913,000000,27.66,27.66,27.35,27.35,2316,0
+SPYC.US,D,20220914,000000,27.21,27.48,27.16,27.48,71077,0
+SPYC.US,D,20220915,000000,27.2101,27.275,26.87,26.992,9205,0
+SPYC.US,D,20220916,000000,26.92,26.92,26.73,26.8,23243,0
+SPYC.US,D,20220919,000000,26.79,26.8593,26.77,26.8593,971,0
+SPYC.US,D,20220920,000000,26.725,26.81,26.65,26.7163,8025,0
+SPYC.US,D,20220921,000000,26.75,26.8101,26.4,26.522,7421,0
+SPYC.US,D,20220922,000000,26.44,26.4649,26.27,26.3546,72091,0
+SPYC.US,D,20220923,000000,26.12,26.2,26.08,26.2,8757,0
+SPYC.US,D,20220926,000000,26.2889,26.2889,26.11,26.11,27824,0
+SPYC.US,D,20220927,000000,26.32,26.3639,26.15,26.2217,21168,0
+SPYC.US,D,20220928,000000,26.25,26.25,26.07,26.07,6160,0
+SPYC.US,D,20220929,000000,25.99,26.2,25.98,26.2,6081,0
+SPYC.US,D,20220930,000000,25.89,25.92,25.8,25.848,5398,0
+SPYC.US,D,20221003,000000,25.62,26.08,25.62,26.08,4017,0
+SPYC.US,D,20221004,000000,26.2,26.2,26.055,26.1546,11167,0
+SPYC.US,D,20221005,000000,25.93,26.11,25.82,26.1026,17526,0
+SPYC.US,D,20221006,000000,26.165,26.165,25.89,25.9636,9063,0
+SPYC.US,D,20221007,000000,25.79,25.79,25.3186,25.3186,9591,0
+SPYC.US,D,20221010,000000,25.31,25.31,25.0801,25.1661,17775,0
+SPYC.US,D,20221011,000000,25.03,25.19,25.03,25.0911,3224,0
+SPYC.US,D,20221012,000000,25.09,25.09,24.87,24.87,3611,0
+SPYC.US,D,20221013,000000,24.58,25.348,24.57,25.2832,13014,0
+SPYC.US,D,20221014,000000,25.4,25.4,24.6,24.6353,4617,0
+SPYC.US,D,20221017,000000,25.21,25.288,25.052,25.1395,2601,0
+SPYC.US,D,20221018,000000,25.59,25.59,25.28,25.365,6394,0
+SPYC.US,D,20221019,000000,25.39,25.39,25.1,25.15,7193,0
+SPYC.US,D,20221020,000000,25.09,25.39,24.9,24.9,9640,0
+SPYC.US,D,20221021,000000,25.345,25.66,25.345,25.6355,929,0
+SPYC.US,D,20221024,000000,25.79,25.92,25.705,25.875,28188,0
+SPYC.US,D,20221025,000000,26.1595,26.2614,26.07,26.2614,977132,0
+SPYC.US,D,20221026,000000,26.36,26.3967,26.05,26.0543,4761,0
+SPYC.US,D,20221027,000000,26.06,26.165,25.77,25.77,16158,0
+SPYC.US,D,20221028,000000,25.99,26.45,25.99,26.4148,127311,0
+SPYC.US,D,20221031,000000,26.21,26.33,26.16,26.2177,99702,0
+SPYC.US,D,20221101,000000,26.16,26.22,26.102,26.22,17210,0
+SPYC.US,D,20221102,000000,26,26.04,25.536,25.536,7779,0
+SPYC.US,D,20221103,000000,25.305,25.38,25.2625,25.2625,14747,0
+SPYC.US,D,20221104,000000,25.22,25.47,25.1001,25.2737,15741,0
+SPYC.US,D,20221107,000000,25.65,25.65,25.3139,25.58,41035,0
+SPYC.US,D,20221108,000000,25.88,25.88,25.595,25.746,4642,0
+SPYC.US,D,20221109,000000,25.59,25.59,25.18,25.1849,3639,0
+SPYC.US,D,20221110,000000,25.8763,26.3991,25.83,26.3991,19215,0
+SPYC.US,D,20221111,000000,26.5361,26.77,26.45,26.6662,3943,0
+SPYC.US,D,20221114,000000,26.575,26.8,26.4874,26.4874,3434,0
+SPYC.US,D,20221115,000000,26.85,26.89,26.51,26.6354,3719,0
+SPYC.US,D,20221116,000000,26.528,26.56,26.43,26.4783,8282,0
+SPYC.US,D,20221117,000000,26.06,26.4699,26.06,26.3547,4933,0
+SPYC.US,D,20221118,000000,26.41,26.48,26.33,26.4408,30794,0
+SPYC.US,D,20221121,000000,26.41,26.42,26.32,26.3559,7441,0
+SPYC.US,D,20221122,000000,26.51,26.7148,26.51,26.7148,11002,0
+SPYC.US,D,20221123,000000,26.858,26.88,26.73,26.8496,5167,0
+SPYC.US,D,20221125,000000,26.72,26.85,26.72,26.8361,775,0
+SPYC.US,D,20221128,000000,26.6,26.64,26.37,26.4154,5525,0
+SPYC.US,D,20221129,000000,26.52,26.52,26.29,26.3696,1112,0
+SPYC.US,D,20221130,000000,26.69,27.0964,26.3,27.0964,10101,0
+SPYC.US,D,20221201,000000,27.23,27.31,27.0671,27.2,28560,0
+SPYC.US,D,20221202,000000,26.83,27.13,26.73,27.0972,18047,0
+SPYC.US,D,20221205,000000,26.8,26.92,26.57,26.6301,37260,0
+SPYC.US,D,20221206,000000,26.59,26.59,26.24,26.26,7860,0
+SPYC.US,D,20221207,000000,26.19,26.38,26.19,26.2404,350107,0
+SPYC.US,D,20221208,000000,26.45,26.45,26.33,26.4117,10631,0
+SPYC.US,D,20221209,000000,26.39,26.4701,26.2518,26.2518,12409,0
+SPYC.US,D,20221212,000000,26.3,26.5951,26.3,26.5951,30506,0
+SPYC.US,D,20221213,000000,27.3,27.41,26.66,26.7942,31322,0
+SPYC.US,D,20221214,000000,26.63,27.1,26.43,26.4924,15849,0
+SPYC.US,D,20221215,000000,26.04,26.0401,25.8,25.8107,36485,0
+SPYC.US,D,20221216,000000,25.68,25.68,25.43,25.5892,127067,0
+SPYC.US,D,20221219,000000,25.57,25.57,25.27,25.27,56344,0
+SPYC.US,D,20221220,000000,25.35,25.41,25.2901,25.3377,13583,0
+SPYC.US,D,20221221,000000,25.49,25.71,25.49,25.61,223465,0
+SPYC.US,D,20221222,000000,25.245,25.3,25.0201,25.2948,20761,0
+SPYC.US,D,20221223,000000,25.24,25.43,25.23,25.39,60578,0
+SPYC.US,D,20221227,000000,25.35,25.672,24.2,25.4,32090,0
+SPYC.US,D,20221228,000000,25.4208,25.4208,25.0211,25.0529,40329,0
+SPYC.US,D,20221229,000000,25.16,25.49,25.15,25.455,19630,0
+SPYC.US,D,20221230,000000,25.2,25.37,25.155,25.37,20318,0
+SPYC.US,D,20230103,000000,25.5,25.5,25.111,25.32,344965,0
+SPYC.US,D,20230104,000000,25.555,25.555,25.31,25.42,9379,0
+SPYC.US,D,20230105,000000,25.25,25.25,25.16,25.2025,11682,0
+SPYC.US,D,20230106,000000,25.5,25.8028,25.5,25.7171,7015,0
+SPYC.US,D,20230109,000000,25.77,25.965,25.711,25.711,1515,0
+SPYC.US,D,20230110,000000,25.79,25.8854,25.72,25.8854,26969,0
+SPYC.US,D,20230111,000000,26.037,26.2093,26.037,26.2093,6479,0
+SPYC.US,D,20230112,000000,26.25,26.4,26.2496,26.2942,12949,0
+SPYC.US,D,20230113,000000,26.1,26.47,26.1,26.47,15836,0
+SPYC.US,D,20230117,000000,26.38,26.49,26.31,26.3208,314782,0
+SPYC.US,D,20230118,000000,26.4001,26.43,25.9205,25.9205,5241,0
+SPYC.US,D,20230119,000000,25.92,25.92,25.67,25.78,15599,0
+SPYC.US,D,20230120,000000,25.69,26.19,25.69,26.17,5675,0
+SPYC.US,D,20230123,000000,26.46,26.62,26.43,26.5435,10387,0
+SPYC.US,D,20230124,000000,26.37,26.525,26.37,26.5227,12048,0
+SPYC.US,D,20230125,000000,26.4,26.4712,26.06,26.4712,8456,0
+SPYC.US,D,20230126,000000,26.59,26.78,26.49,26.78,3513,0
+SPYC.US,D,20230127,000000,26.82,27.02,26.82,26.8866,10037,0
+SPYC.US,D,20230130,000000,26.79,26.79,26.4948,26.4948,8218,0
+SPYC.US,D,20230131,000000,26.6115,26.89,26.6115,26.89,26630,0
+SPYC.US,D,20230201,000000,26.885,27.4191,26.538,27.2205,10778,0
+SPYC.US,D,20230202,000000,27.49,27.79,27.42,27.6392,22699,0
+SPYC.US,D,20230203,000000,27.38,27.67,27.27,27.3383,4748,0
+SPYC.US,D,20230206,000000,27.17,27.23,27.055,27.1531,7107,0
+SPYC.US,D,20230207,000000,27.09,27.59,27.07,27.5882,14621,0
+SPYC.US,D,20230208,000000,27.43,27.43,27.2,27.2106,7527,0
+SPYC.US,D,20230209,000000,27.47,27.47,26.89,26.9667,2016,0
+SPYC.US,D,20230210,000000,26.77,27.06,26.77,26.97,620195,0
+SPYC.US,D,20230213,000000,27.22,27.34,27.1791,27.3,23847,0
+SPYC.US,D,20230214,000000,27.29,27.37,27.06,27.29,6727,0
+SPYC.US,D,20230215,000000,27.185,27.3835,27.18,27.3835,17096,0
+SPYC.US,D,20230216,000000,27.15,27.27,27.0016,27.0016,6258,0
+SPYC.US,D,20230217,000000,26.72,26.908,26.71,26.908,13165,0
+SPYC.US,D,20230221,000000,26.59,26.65,26.33,26.3563,13085,0
+SPYC.US,D,20230222,000000,26.36,26.44,26.2283,26.2765,25014,0
+SPYC.US,D,20230223,000000,26.34,26.48,26.1403,26.4377,21837,0
+SPYC.US,D,20230224,000000,26.0235,26.1921,25.99,26.1574,14771,0
+SPYC.US,D,20230227,000000,26.3,26.42,26.215,26.228,11241,0
+SPYC.US,D,20230228,000000,26.23,26.33,26.14,26.18,21787,0
+SPYC.US,D,20230301,000000,26.06,26.1,25.99,25.99,16715,0
+SPYC.US,D,20230302,000000,25.88,26.27,25.88,26.22,11807,0
+SPYC.US,D,20230303,000000,26.29,26.631,26.29,26.631,13881,0
+SPYC.US,D,20230306,000000,26.7644,26.841,26.66,26.6684,27040,0
+SPYC.US,D,20230307,000000,26.57,26.65,26.2453,26.2453,35429,0
+SPYC.US,D,20230308,000000,26.28,26.33,26.1578,26.2758,38148,0
+SPYC.US,D,20230309,000000,26.38,26.42,25.7905,25.831,7663,0
+SPYC.US,D,20230310,000000,25.66,25.8,25.39,25.4558,15960,0
+SPYC.US,D,20230313,000000,25.6243,25.65,25.4,25.4346,3693,0
+SPYC.US,D,20230314,000000,25.73,25.93,25.57,25.7919,42537,0
+SPYC.US,D,20230315,000000,25.49,25.64,25.38,25.5897,9023,0
+SPYC.US,D,20230316,000000,25.5434,26.095,25.5434,26.0834,27504,0
+SPYC.US,D,20230317,000000,26.06,26.06,25.7399,25.7981,6930,0
+SPYC.US,D,20230320,000000,25.86,26.0377,25.86,26.0377,3160,0
+SPYC.US,D,20230321,000000,26.22,26.38,26.19,26.3758,8892,0
+SPYC.US,D,20230322,000000,26.3,26.44,26.0037,26.0037,14061,0
+SPYC.US,D,20230323,000000,26.16,26.349,25.8681,26.0453,14835,0
+SPYC.US,D,20230324,000000,25.89,26.1443,25.89,26.1185,3296,0
+SPYC.US,D,20230327,000000,26.15,26.17,26.03,26.0507,25032,0
+SPYC.US,D,20230328,000000,26.01,26.0171,25.93,25.9845,7520,0
+SPYC.US,D,20230329,000000,26.2,26.355,26.2,26.3529,17869,0
+SPYC.US,D,20230330,000000,26.66,26.66,26.49,26.5139,3601,0
+SPYC.US,D,20230331,000000,26.66,26.8996,26.66,26.8996,5999,0
+SPYC.US,D,20230403,000000,26.74,27.02,26.74,27.0169,5717,0
+SPYC.US,D,20230404,000000,27.02,27.15,26.79,26.8462,124080,0
+SPYC.US,D,20230405,000000,26.77,26.7915,26.6901,26.7915,10978,0
+SPYC.US,D,20230406,000000,26.66,26.9,26.66,26.83,3893,0
+SPYC.US,D,20230410,000000,26.62,26.8672,26.62,26.8672,19032,0
+SPYC.US,D,20230411,000000,26.9004,27,26.883,26.8838,8536,0
+SPYC.US,D,20230412,000000,27.04,27.05,26.74,26.7595,107101,0
+SPYC.US,D,20230413,000000,26.98,27.1695,26.9402,27.1216,7898,0
+SPYC.US,D,20230414,000000,27.2,27.2,26.9667,27.0766,5164,0
+SPYC.US,D,20230417,000000,27.1,27.1592,27,27.1592,3941,0
+SPYC.US,D,20230418,000000,27.2,27.22,27.11,27.2076,20736,0
+SPYC.US,D,20230419,000000,27.12,27.22,27.11,27.1702,14383,0
+SPYC.US,D,20230420,000000,27.0142,27.11,26.91,27.0077,21486,0
+SPYC.US,D,20230421,000000,27.01,27.0301,26.93,27.0274,3709,0
+SPYC.US,D,20230424,000000,27.04,27.0407,26.9302,27.0403,41657,0
+SPYC.US,D,20230425,000000,26.87,26.8708,26.6375,26.6375,4559,0
+SPYC.US,D,20230426,000000,26.68,26.69,26.48,26.5325,5000,0
+SPYC.US,D,20230427,000000,26.75,27.05,26.7,27.02,3653,0
+SPYC.US,D,20230428,000000,27.075,27.2693,27.075,27.2573,8267,0
+SPYC.US,D,20230501,000000,27.28,27.3699,27.25,27.2654,20555,0
+SPYC.US,D,20230502,000000,27.17,27.17,26.77,26.89,4870,0
+SPYC.US,D,20230503,000000,26.96,27.09,26.78,26.78,7902,0
+SPYC.US,D,20230504,000000,26.59,26.66,26.51,26.5495,3405,0
+SPYC.US,D,20230505,000000,26.81,27.11,26.81,27.01,15657,0
+SPYC.US,D,20230508,000000,27,27.05,26.96,27.0344,8726,0
+SPYC.US,D,20230509,000000,26.96,26.97,26.9187,26.9187,10572,0
+SPYC.US,D,20230510,000000,27.09,27.09,26.8,27.03,11487,0
+SPYC.US,D,20230511,000000,26.96,26.9809,26.85,26.9809,10247,0
+SPYC.US,D,20230512,000000,27.03,27.03,26.82,26.9437,6863,0
+SPYC.US,D,20230515,000000,26.94,27.04,26.94,27.0126,8779,0
+SPYC.US,D,20230516,000000,27,27,26.8598,26.8598,2962,0
+SPYC.US,D,20230517,000000,26.9,27.22,26.9,27.1872,6255,0
+SPYC.US,D,20230518,000000,27.29,27.4667,27.19,27.4667,18538,0
+SPYC.US,D,20230519,000000,27.51,27.525,27.36,27.39,17084,0
+SPYC.US,D,20230522,000000,27.45,27.47,27.3902,27.4206,4239,0
+SPYC.US,D,20230523,000000,27.3201,27.355,27.09,27.116,5252,0
+SPYC.US,D,20230524,000000,26.8608,26.95,26.83,26.86,10156,0
+SPYC.US,D,20230525,000000,26.99,27.19,26.99,27.1418,3631,0
+SPYC.US,D,20230526,000000,27.14,27.5602,27.14,27.5253,268732,0
+SPYC.US,D,20230530,000000,28,28,27.4879,27.4879,3298,0
+SPYC.US,D,20230531,000000,27.28,27.39,27.2436,27.3346,8276,0
+SPYC.US,D,20230601,000000,27.32,27.685,27.29,27.5874,2909,0
+SPYC.US,D,20230602,000000,28.95,28.95,27.873,28.0588,2765,0
+SPYC.US,D,20230605,000000,28.01,28.169,28,28.0129,102944,0
+SPYC.US,D,20230606,000000,27.91,28.0983,27.91,28.0983,50722,0
+SPYC.US,D,20230607,000000,28.2,28.2,27.94,27.9512,13727,0
+SPYC.US,D,20230608,000000,27.94,28.1441,27.85,28.1441,102710,0
+SPYC.US,D,20230609,000000,28.29,28.313,28.2,28.2,13315,0
+SPYC.US,D,20230612,000000,28.29,28.45,28.23,28.4461,121062,0
+SPYC.US,D,20230613,000000,28.66,28.69,28.64,28.6849,1817,0
+SPYC.US,D,20230614,000000,28.7803,28.81,28.5061,28.7021,4481,0
+SPYC.US,D,20230615,000000,28.9903,29.17,28.99,29.1367,2297,0
+SPYC.US,D,20230616,000000,29.215,29.215,29.0183,29.0183,3526,0
+SPYC.US,D,20230620,000000,28.91,28.91,28.7,28.8622,6423,0
+SPYC.US,D,20230621,000000,28.62,28.72,28.62,28.6713,7323,0
+SPYC.US,D,20230622,000000,28.52,28.78,28.52,28.758,4786,0
+SPYC.US,D,20230623,000000,28.55,28.6599,28.52,28.5463,17647,0
+SPYC.US,D,20230626,000000,28.59,28.615,28.3972,28.3972,7070,0
+SPYC.US,D,20230627,000000,28.32,28.56,28.31,28.5495,3876,0
+SPYC.US,D,20230628,000000,28.36,28.6,28.36,28.4994,3593,0
+SPYC.US,D,20230629,000000,28.55,28.695,28.5417,28.6629,6703,0
+SPYC.US,D,20230630,000000,29,29.125,28.9848,29.1032,2914,0
+SPYC.US,D,20230703,000000,28.94,29.1193,28.94,29.1193,4238,0
+SPYC.US,D,20230705,000000,29.09,29.1,29.0601,29.066,3563,0
+SPYC.US,D,20230706,000000,28.89,28.89,28.62,28.8053,10009,0
+SPYC.US,D,20230707,000000,28.79,28.98,28.6983,28.6983,17445,0
+SPYC.US,D,20230710,000000,28.73,28.77,28.64,28.73,7875,0
+SPYC.US,D,20230711,000000,28.83,28.9792,28.75,28.9792,24790,0
+SPYC.US,D,20230712,000000,29.18,29.335,29.18,29.2314,3685,0
+SPYC.US,D,20230713,000000,29.3901,29.5606,29.3901,29.5501,5558,0
+SPYC.US,D,20230714,000000,29.5,29.645,29.46,29.4937,6564,0
+SPYC.US,D,20230717,000000,29.5,29.7,29.5,29.6427,50097,0
+SPYC.US,D,20230718,000000,29.62,29.94,29.62,29.92,27055,0
+SPYC.US,D,20230719,000000,30.06,30.06,29.95,30.02,15142,0
+SPYC.US,D,20230720,000000,29.945,29.945,29.7,29.7172,6453,0
+SPYC.US,D,20230721,000000,29.8512,29.8512,29.72,29.72,10638,0
+SPYC.US,D,20230724,000000,29.77,29.93,29.77,29.8581,5222,0
+SPYC.US,D,20230725,000000,29.91,30.0499,29.8814,29.955,5970,0
+SPYC.US,D,20230726,000000,29.89,30.05,29.8559,29.9216,7756,0
+SPYC.US,D,20230727,000000,30.13,30.2137,29.72,29.78,5853,0
+SPYC.US,D,20230728,000000,29.96,30.0848,29.96,30.0631,22007,0
+SPYC.US,D,20230731,000000,30.09,30.11,29.98,30.0777,26234,0
+SPYC.US,D,20230801,000000,29.92,30.05,29.92,30.0333,13901,0
+SPYC.US,D,20230802,000000,29.705,29.705,29.5163,29.5827,21448,0
+SPYC.US,D,20230803,000000,29.4135,29.57,29.4135,29.4998,3340,0
+SPYC.US,D,20230804,000000,29.62,29.76,29.3,29.3005,8749,0
+SPYC.US,D,20230807,000000,29.35,29.5857,29.35,29.5857,2646,0
+SPYC.US,D,20230808,000000,29.52,29.52,29.23,29.4521,5535,0
+SPYC.US,D,20230809,000000,29.415,29.415,29.2,29.2128,5874,0
+SPYC.US,D,20230810,000000,29.32,29.45,29.17,29.17,3505,0
+SPYC.US,D,20230811,000000,29.08,29.2799,29.07,29.1516,31932,0
+SPYC.US,D,20230814,000000,29.13,29.34,29.13,29.3131,5443,0
+SPYC.US,D,20230815,000000,29.05,29.11,28.95,28.9952,6700,0
+SPYC.US,D,20230816,000000,29,29.04,28.75,28.75,7252,0
+SPYC.US,D,20230817,000000,28.77,28.77,28.47,28.5222,11346,0
+SPYC.US,D,20230818,000000,28.39,28.48,28.39,28.4495,6432,0
+SPYC.US,D,20230821,000000,28.41,28.67,28.4001,28.648,6608,0
+SPYC.US,D,20230822,000000,28.6604,28.6604,28.5671,28.5671,5065,0
+SPYC.US,D,20230823,000000,28.6701,28.885,28.6701,28.8532,104199,0
+SPYC.US,D,20230824,000000,28.78,28.78,28.5093,28.5093,7146,0
+SPYC.US,D,20230825,000000,28.365,28.6721,28.365,28.6721,3189,0
+SPYC.US,D,20230828,000000,28.84,28.8401,28.73,28.8378,6349,0
+SPYC.US,D,20230829,000000,29.11,29.3,29.11,29.2842,8145,0
+SPYC.US,D,20230830,000000,29.43,29.4395,29.32,29.3787,11992,0
+SPYC.US,D,20230831,000000,29.44,29.5136,29.3565,29.3565,8833,0
+SPYC.US,D,20230901,000000,29.62,29.62,29.28,29.44,12756,0
+SPYC.US,D,20230905,000000,29.62,29.62,29.2579,29.2579,5187,0
+SPYC.US,D,20230906,000000,29.33,29.33,28.89,29.0293,5251,0
+SPYC.US,D,20230907,000000,28.83,28.97,28.83,28.9429,9361,0
+SPYC.US,D,20230908,000000,29.08,29.08,28.9101,28.9665,4147,0
+SPYC.US,D,20230911,000000,29.1,29.2,29.0701,29.1588,12750,0
+SPYC.US,D,20230912,000000,29.0201,29.06,28.985,29.0053,4626,0
+SPYC.US,D,20230913,000000,29.07,29.12,28.985,29.0361,5481,0
+SPYC.US,D,20230914,000000,29.16,29.31,29.16,29.2897,17479,0
+SPYC.US,D,20230915,000000,28.94,29.1725,28.9148,28.9148,6029,0
+SPYC.US,D,20230918,000000,28.9,29,28.88,28.9204,8181,0
+SPYC.US,D,20230919,000000,28.7301,28.87,28.7201,28.8667,6453,0
+SPYC.US,D,20230920,000000,28.99,28.99,28.6154,28.6154,15180,0
+SPYC.US,D,20230921,000000,28.36,28.42,28.1596,28.1596,24782,0
+SPYC.US,D,20230922,000000,28.19,28.26,28.08,28.0825,8547,0
+SPYC.US,D,20230925,000000,27.9,28.18,27.9,28.1667,11236,0
+SPYC.US,D,20230926,000000,27.92,27.95,27.78,27.8193,20350,0
+SPYC.US,D,20230927,000000,27.6068,27.73,27.51,27.6914,7519,0
+SPYC.US,D,20230928,000000,27.7501,27.93,27.7501,27.81,16606,0
+SPYC.US,D,20230929,000000,28,28.02,27.73,27.83,6223,0
+SPYC.US,D,20231002,000000,27.75,27.7992,27.65,27.7487,77691,0
+SPYC.US,D,20231003,000000,27.54,27.54,27.39,27.417,7573,0
+SPYC.US,D,20231004,000000,27.22,27.661,27.22,27.661,11485,0
+SPYC.US,D,20231005,000000,27.4712,27.6699,27.44,27.625,11058,0
+SPYC.US,D,20231006,000000,27.42,27.98,27.42,27.9249,4238,0
+SPYC.US,D,20231009,000000,27.7847,28.07,27.7847,28.064,5839,0
+SPYC.US,D,20231010,000000,28.19,28.365,28.19,28.2064,5732,0
+SPYC.US,D,20231011,000000,28.28,28.3173,28.17,28.3173,5712,0
+SPYC.US,D,20231012,000000,28.6,28.6,28.11,28.11,12228,0
+SPYC.US,D,20231013,000000,28.0113,28.14,28,28.07,5622,0
+SPYC.US,D,20231016,000000,28.2699,28.325,28.2601,28.3179,4628,0
+SPYC.US,D,20231017,000000,28.275,28.32,28.24,28.255,5403,0
+SPYC.US,D,20231018,000000,28.09,28.1699,27.9,27.9001,13130,0
+SPYC.US,D,20231019,000000,27.88,28.03,27.64,27.7308,7667,0
+SPYC.US,D,20231020,000000,27.41,27.61,27.3903,27.3903,3371,0
+SPYC.US,D,20231023,000000,27.19,27.5,27.19,27.26,3164,0
+SPYC.US,D,20231024,000000,27.26,27.505,27.26,27.5037,7030,0
+SPYC.US,D,20231025,000000,27.3,27.3436,27.1,27.1,11133,0
+SPYC.US,D,20231026,000000,27.06,27.0733,26.8532,26.8532,15355,0
+SPYC.US,D,20231027,000000,26.92,26.92,26.7101,26.7134,3257,0
+SPYC.US,D,20231030,000000,26.945,27.0001,26.84,26.9969,6169,0
+SPYC.US,D,20231031,000000,26.9857,27.1278,26.97,27.1278,774,0
+SPYC.US,D,20231101,000000,27.17,27.3829,27.155,27.3829,6715,0
+SPYC.US,D,20231102,000000,27.6505,27.8703,27.6505,27.8703,7701,0
+SPYC.US,D,20231103,000000,28,28.215,28,28.1317,3314,0
+SPYC.US,D,20231106,000000,28.155,28.1792,28.085,28.1554,7989,0
+SPYC.US,D,20231107,000000,28.14,28.31,28.14,28.237,6763,0
+SPYC.US,D,20231108,000000,28.1777,28.29,28.145,28.2773,41346,0
+SPYC.US,D,20231109,000000,28.29,28.29,28.01,28.01,8387,0
+SPYC.US,D,20231110,000000,28.17,28.4888,28.12,28.4888,9353,0
+SPYC.US,D,20231113,000000,28.36,28.5052,28.36,28.42,5427,0
+SPYC.US,D,20231114,000000,29,29.1001,28.98,29.0206,4494,0
+SPYC.US,D,20231115,000000,29.18,29.18,29.08,29.0904,11761,0
+SPYC.US,D,20231116,000000,28.96,29.1181,28.96,29.1181,1907,0
+SPYC.US,D,20231117,000000,29.0765,29.2,29.0765,29.19,9358,0
+SPYC.US,D,20231120,000000,29.27,29.46,29.27,29.3814,18167,0
+SPYC.US,D,20231121,000000,29.34,29.36,29.25,29.3295,21205,0
+SPYC.US,D,20231122,000000,29.4899,29.5,29.37,29.41,8075,0
+SPYC.US,D,20231124,000000,29.425,29.4545,29.425,29.4545,2897,0
+SPYC.US,D,20231127,000000,29.43,29.465,29.3991,29.3991,1637,0
+SPYC.US,D,20231128,000000,29.3519,29.5,29.3502,29.4251,6536,0
+SPYC.US,D,20231129,000000,29.67,29.67,29.3989,29.3989,9716,0
+SPYC.US,D,20231130,000000,29.38,29.5311,29.3401,29.5311,5692,0
+SPYC.US,D,20231201,000000,29.23,29.74,29.23,29.73,8197,0
+SPYC.US,D,20231204,000000,29.4007,29.5463,29.37,29.5463,11505,0
+SPYC.US,D,20231205,000000,29.57,29.58,29.46,29.5055,12395,0
+SPYC.US,D,20231206,000000,29.585,29.585,29.3797,29.3797,10538,0
+SPYC.US,D,20231207,000000,29.56,29.7,29.5599,29.6482,7280,0
+SPYC.US,D,20231208,000000,29.745,29.7821,29.625,29.7821,7324,0
+SPYC.US,D,20231211,000000,29.8199,29.9153,29.8026,29.9153,3420,0
+SPYC.US,D,20231212,000000,29.8648,30.05,29.8648,30.0423,6829,0
+SPYC.US,D,20231213,000000,30.09,30.5,30.075,30.5,2064,0
+SPYC.US,D,20231214,000000,30.45,30.7562,30.45,30.613,7527,0
+SPYC.US,D,20231215,000000,30.6599,30.6599,30.5001,30.64,3260,0
+SPYC.US,D,20231218,000000,30.79,30.8247,30.76,30.7941,4538,0
+SPYC.US,D,20231219,000000,30.81,31.06,30.81,31.06,12894,0
+SPYC.US,D,20231220,000000,30.84,31.08,30.53,30.53,17802,0
+SPYC.US,D,20231221,000000,30.7036,30.8299,30.6134,30.8299,3246,0
+SPYC.US,D,20231222,000000,31.02,31.04,30.79,30.8808,7012,0
+SPYC.US,D,20231226,000000,30.87,30.95,30.8401,30.9087,3007,0
+SPYC.US,D,20231227,000000,30.7535,31,30.7535,30.919,8490,0
+SPYC.US,D,20231228,000000,31.03,31.06,30.9583,30.9583,52638,0
+SPYC.US,D,20231229,000000,30.9952,30.9952,30.74,30.8492,15138,0
+SPYC.US,D,20240102,000000,30.54,30.73,30.528,30.6259,7855,0
+SPYC.US,D,20240103,000000,30.41,30.46,30.3654,30.3654,9049,0
+SPYC.US,D,20240104,000000,30.4301,30.5298,30.2478,30.2478,2858,0
+SPYC.US,D,20240105,000000,30.35,30.35,30.2,30.2914,1989,0
+SPYC.US,D,20240108,000000,30.45,30.7661,30.42,30.7661,13450,0
+SPYC.US,D,20240109,000000,30.46,30.75,30.46,30.75,7858,0
+SPYC.US,D,20240110,000000,30.7764,30.8825,30.7764,30.8825,1611,0
+SPYC.US,D,20240111,000000,30.85,30.92,30.63,30.8732,4600,0
+SPYC.US,D,20240112,000000,30.86,30.89,30.79,30.8821,7003,0
+SPYC.US,D,20240116,000000,30.65,30.78,30.65,30.72,6678,0
+SPYC.US,D,20240117,000000,30.6,30.6,30.42,30.55,13580,0
+SPYC.US,D,20240118,000000,30.66,30.88,30.6401,30.8761,5509,0
+SPYC.US,D,20240119,000000,30.95,31.39,30.95,31.39,6666,0
+SPYC.US,D,20240122,000000,31.48,31.54,31.4,31.4198,4782,0
+SPYC.US,D,20240123,000000,31.4201,31.528,31.3837,31.528,4846,0
+SPYC.US,D,20240124,000000,31.67,31.83,31.563,31.563,7040,0
+SPYC.US,D,20240125,000000,31.7,31.8,31.6299,31.7485,7470,0
+SPYC.US,D,20240126,000000,31.8,31.8189,31.6702,31.7391,7329,0
+SPYC.US,D,20240129,000000,31.7,32.12,31.7,32.12,7145,0
+SPYC.US,D,20240130,000000,31.94,32.07,31.94,32.05,331776,0
+SPYC.US,D,20240131,000000,31.7458,31.7458,31.28,31.2801,2874,0
+SPYC.US,D,20240201,000000,31.523,31.83,31.43,31.8143,7557,0
+SPYC.US,D,20240202,000000,32.13,32.3648,32.13,32.3648,3391,0
+SPYC.US,D,20240205,000000,32.23,32.27,32.11,32.11,35473,0
+SPYC.US,D,20240206,000000,32.14,32.25,32.0801,32.2316,3860,0
+SPYC.US,D,20240207,000000,32.3,32.64,32.3,32.6065,34581,0
+SPYC.US,D,20240208,000000,32.59,32.71,32.58,32.6373,3436,0
+SPYC.US,D,20240209,000000,32.63,32.94,32.63,32.9349,7872,0
+SPYC.US,D,20240212,000000,32.93,33.1444,32.89,32.8993,67987,0
+SPYC.US,D,20240213,000000,32.42,32.42,32.1,32.2627,3375,0
+SPYC.US,D,20240214,000000,32.48,32.7,32.4327,32.6948,3652,0
+SPYC.US,D,20240215,000000,32.9,32.9884,32.9,32.9884,1402,0
+SPYC.US,D,20240216,000000,32.9,33.01,32.74,32.82,7322,0
+SPYC.US,D,20240220,000000,32.67,32.67,32.3599,32.4267,67787,0
+SPYC.US,D,20240221,000000,32.2584,32.5052,32.245,32.5052,5069,0
+SPYC.US,D,20240222,000000,33.21,33.6,33.2,33.5684,65804,0
+SPYC.US,D,20240223,000000,33.59,33.6041,33.59,33.6041,1922,0
+SPYC.US,D,20240226,000000,33.59,33.59,33.376,33.376,5132,0
+SPYC.US,D,20240227,000000,33.33,33.4413,33.25,33.4413,3278,0
+SPYC.US,D,20240228,000000,33.37,33.4,33.3,33.3,4883,0
+SPYC.US,D,20240229,000000,33.44,33.6937,33.44,33.6937,867,0
+SPYC.US,D,20240301,000000,33.67,34.1,33.67,34.0749,6760,0
+SPYC.US,D,20240304,000000,34.22,34.22,34.0038,34.0038,4251,0
+SPYC.US,D,20240305,000000,33.69,33.69,33.28,33.4429,4539,0
+SPYC.US,D,20240306,000000,33.64,33.7327,33.64,33.7327,4769,0
+SPYC.US,D,20240307,000000,34.04,34.33,34.04,34.282,9759,0
+SPYC.US,D,20240308,000000,34.36,34.5599,33.9446,33.9446,65750,0
+SPYC.US,D,20240311,000000,33.81,33.95,33.81,33.95,5422,0
+SPYC.US,D,20240312,000000,34.13,34.47,34.13,34.4575,6659,0
+SPYC.US,D,20240313,000000,34.49,34.49,34.285,34.3173,2536,0
+SPYC.US,D,20240314,000000,34.23,34.23,34.0426,34.1629,3519,0
+SPYC.US,D,20240315,000000,34.02,34.02,33.77,33.8489,5778,0
+SPYC.US,D,20240318,000000,34.231,34.34,34.1446,34.1446,7633,0
+SPYC.US,D,20240319,000000,34.11,34.4327,34.07,34.4327,26022,0
+SPYC.US,D,20240320,000000,34.385,34.8899,34.385,34.8229,1418,0
+SPYC.US,D,20240321,000000,35.03,35.2,35.03,35.0499,9817,0
+SPYC.US,D,20240322,000000,35.05,35.05,34.91,34.9943,4031,0
+SPYC.US,D,20240325,000000,34.74,34.767,34.6883,34.6883,7695,0
+SPYC.US,D,20240326,000000,34.75,34.83,34.5741,34.5741,5150,0
+SPYC.US,D,20240327,000000,34.77,34.9741,34.65,34.9741,6291,0
+SPYC.US,D,20240328,000000,34.985,35.1104,34.95,35.0331,3145,0
+SPYC.US,D,20240401,000000,35.12,35.12,34.75,34.9262,39768,0
+SPYC.US,D,20240402,000000,34.495,34.59,34.42,34.5786,4907,0
+SPYC.US,D,20240403,000000,34.68,34.78,34.5,34.68,10749,0
+SPYC.US,D,20240404,000000,35.01,35.01,34.069,34.069,1432,0
+SPYC.US,D,20240405,000000,34.29,34.7,34.26,34.56,8049,0
+SPYC.US,D,20240408,000000,34.64,34.64,34.46,34.4683,4900,0
+SPYC.US,D,20240409,000000,34.18,34.55,34.18,34.5291,3634,0
+SPYC.US,D,20240410,000000,33.78,34.1409,33.78,34.1409,4704,0
+SPYC.US,D,20240411,000000,34.01,34.4799,33.95,34.4799,5801,0
+SPYC.US,D,20240412,000000,34.14,34.1401,33.69,33.74,4759,0
+SPYC.US,D,20240415,000000,33.92,33.96,33.3,33.33,4701,0
+SPYC.US,D,20240416,000000,33.16,33.32,33.0901,33.1863,6754,0
+SPYC.US,D,20240417,000000,33.355,33.355,32.9,32.9405,3546,0
+SPYC.US,D,20240418,000000,32.865,32.9,32.8028,32.8028,6962,0
+SPYC.US,D,20240419,000000,32.74,32.74,32.38,32.39,12740,0
+SPYC.US,D,20240422,000000,32.58,32.92,32.58,32.82,7185,0
+SPYC.US,D,20240423,000000,32.9901,33.18,32.9901,33.1518,4214,0
+SPYC.US,D,20240424,000000,33.07,33.1957,33.07,33.1865,2213,0
+SPYC.US,D,20240425,000000,32.83,33,32.81,32.9727,624,0
+SPYC.US,D,20240426,000000,33.37,33.46,33.3104,33.3642,5178,0
+SPYC.US,D,20240429,000000,33.57,33.57,33.35,33.54,3142,0
+SPYC.US,D,20240430,000000,33.3,33.3,32.9,32.9,6877,0
+SPYC.US,D,20240501,000000,32.71,32.77,32.71,32.724,2278,0
+SPYC.US,D,20240502,000000,32.97,33.04,32.9348,32.97,3588,0
+SPYC.US,D,20240503,000000,33.4725,33.5648,33.43,33.5164,19162,0
+SPYC.US,D,20240506,000000,33.77,33.928,33.77,33.928,6069,0
+SPYC.US,D,20240507,000000,34.09,34.1099,33.99,34.05,4321,0
+SPYC.US,D,20240508,000000,33.76,34.04,33.76,34.04,3528,0
+SPYC.US,D,20240509,000000,34.005,34.25,33.97,34.25,9744,0
+SPYC.US,D,20240510,000000,34.25,34.2896,34.21,34.2896,1833,0
+SPYC.US,D,20240513,000000,34.2641,34.27,34.235,34.2422,5172,0
+SPYC.US,D,20240514,000000,34.2699,34.56,34.233,34.56,2010,0
+SPYC.US,D,20240515,000000,34.81,35.1025,34.743,35.1025,2287,0
+SPYC.US,D,20240516,000000,35.15,35.2218,35.0092,35.0092,10867,0
+SPYC.US,D,20240517,000000,34.97,35.02,34.8367,34.945,8535,0
+SPYC.US,D,20240520,000000,35,35.2072,34.98,35.013,12292,0
+SPYC.US,D,20240521,000000,34.88,35.1693,34.88,35.1693,8978,0
+SPYC.US,D,20240522,000000,35.17,35.17,34.84,34.9424,5349,0
+SPYC.US,D,20240523,000000,35.22,35.22,34.535,34.5408,1377,0
+SPYC.US,D,20240524,000000,34.9588,34.9588,34.83,34.853,10974,0
+SPYC.US,D,20240528,000000,34.83,34.93,34.76,34.8467,4092,0
+SPYC.US,D,20240529,000000,34.5,34.62,34.48,34.5117,2732,0
+SPYC.US,D,20240530,000000,34.3103,34.3402,34.16,34.209,8216,0
+SPYC.US,D,20240531,000000,34.07,34.5466,34.046,34.5466,28813,0
+SPYC.US,D,20240603,000000,34.67,34.695,34.49,34.67,3325,0
+SPYC.US,D,20240604,000000,34.52,34.7028,34.4315,34.7028,4163,0
+SPYC.US,D,20240605,000000,35.005,35.3695,35.005,35.3695,9039,0
+SPYC.US,D,20240606,000000,35.45,35.45,35.25,35.339,13375,0
+SPYC.US,D,20240607,000000,35.36,35.36,35.26,35.27,17534,0
+SPYC.US,D,20240610,000000,35.17,35.41,35.17,35.38,3237,0
+SPYC.US,D,20240611,000000,35.15,35.5009,35.13,35.5009,34544,0
+SPYC.US,D,20240612,000000,36.3,36.3007,36.1509,36.1509,1817,0
+SPYC.US,D,20240613,000000,36.3097,36.3097,35.93,36.27,19246,0
+SPYC.US,D,20240614,000000,35.91,36.11,35.91,36.085,4362,0
+SPYC.US,D,20240617,000000,36.69,36.78,36.64,36.64,17821,0
+SPYC.US,D,20240618,000000,36.73,36.767,36.59,36.7611,2803,0
+SPYC.US,D,20240620,000000,37,37,36.53,36.6205,16806,0
+SPYC.US,D,20240621,000000,36.56,36.5609,36.44,36.4912,4826,0
+SPYC.US,D,20240624,000000,36.45,36.4552,36.298,36.298,938,0
+SPYC.US,D,20240625,000000,36.2513,36.37,36.2513,36.3413,4377,0
+SPYC.US,D,20240626,000000,36.2608,36.4433,36.195,36.4433,2846,0
+SPYC.US,D,20240627,000000,36.43,36.62,36.3607,36.3607,4728,0
+SPYC.US,D,20240628,000000,36.72,36.78,36.17,36.23,19182,0
+SPYC.US,D,20240701,000000,36.23,36.2823,36.03,36.2823,75822,0
+SPYC.US,D,20240702,000000,36.25,36.6055,36.2383,36.6055,6817,0
+SPYC.US,D,20240703,000000,36.37,36.9649,36.37,36.9649,11516,0
+SPYC.US,D,20240705,000000,36.97,37.43,36.94,37.3794,28277,0
+SPYC.US,D,20240708,000000,37.495,37.495,37.33,37.3836,908,0
+SPYC.US,D,20240709,000000,37.52,37.66,37.44,37.4706,5763,0
+SPYC.US,D,20240710,000000,37.65,38.2753,37.65,38.2753,36669,0
+SPYC.US,D,20240711,000000,38.27,38.34,37.53,37.6502,41193,0
+SPYC.US,D,20240712,000000,37.935,38.62,37.935,37.9933,8705,0
+SPYC.US,D,20240715,000000,38.25,38.77,38.13,38.31,15883,0
+SPYC.US,D,20240716,000000,38.54,38.7793,38.5001,38.7793,1787,0
+SPYC.US,D,20240717,000000,37.94,37.94,37.5701,37.622,38084,0
+SPYC.US,D,20240718,000000,37.74,37.74,36.71,36.9786,7716,0
+SPYC.US,D,20240719,000000,36.87,36.87,36.3466,36.3474,1820,0
+SPYC.US,D,20240722,000000,36.64,36.86,36.635,36.8343,2706,0
+SPYC.US,D,20240723,000000,36.8984,36.8984,36.7133,36.7133,3686,0
+SPYC.US,D,20240724,000000,36.25,36.25,35.7821,35.7821,5954,0
+SPYC.US,D,20240725,000000,35.85,36.1899,35.6033,35.6033,5343,0
+SPYC.US,D,20240726,000000,36.1501,36.1501,35.9038,35.9038,8477,0
+SPYC.US,D,20240729,000000,36.54,36.54,35.9828,35.9828,10769,0
+SPYC.US,D,20240730,000000,36.16,36.16,35.63,35.8297,2303,0
+SPYC.US,D,20240731,000000,36.46,36.64,36.37,36.4483,6872,0
+SPYC.US,D,20240801,000000,36.56,36.7,35.75,35.8484,20566,0
+SPYC.US,D,20240802,000000,35.43,35.43,35.18,35.38,34758,0
+SPYC.US,D,20240805,000000,36.21,36.21,34.91,35.11,41786,0
+SPYC.US,D,20240806,000000,34.85,34.968,34.7112,34.7112,84493,0
+SPYC.US,D,20240807,000000,35.01,35.01,34.3616,34.3616,8141,0
+SPYC.US,D,20240808,000000,34.97,35.08,34.94,34.9584,14874,0
+SPYC.US,D,20240809,000000,35.055,35.15,35.035,35.0892,7326,0
+SPYC.US,D,20240812,000000,35.11,35.15,35.0454,35.0454,2723,0
+SPYC.US,D,20240813,000000,35.03,35.57,35.03,35.57,1677,0
+SPYC.US,D,20240814,000000,35.21,35.78,35.21,35.7574,41762,0
+SPYC.US,D,20240815,000000,36.08,36.44,36.08,36.38,1879,0
+SPYC.US,D,20240816,000000,36.382,36.51,36.382,36.4803,1860,0
+SPYC.US,D,20240819,000000,36.61,36.8659,36.61,36.8659,10642,0
+SPYC.US,D,20240820,000000,36.87,36.87,36.815,36.8434,1788,0
+SPYC.US,D,20240821,000000,36.97,37.1099,36.84,37.0432,3902,0
+SPYC.US,D,20240822,000000,36.7,36.78,36.5794,36.5794,32209,0
+SPYC.US,D,20240823,000000,37.0401,37.1027,36.92,37.1027,5587,0
+SPYC.US,D,20240826,000000,37.1458,37.1458,36.8964,36.8964,3635,0
+SPYC.US,D,20240827,000000,36.7709,37.04,36.7709,36.9976,12991,0
+SPYC.US,D,20240828,000000,36.7599,36.84,36.72,36.8003,1193,0
+SPYC.US,D,20240829,000000,37.035,37.19,36.6808,36.7036,15122,0
+SPYC.US,D,20240830,000000,36.95,37.1515,36.673,37.1515,5462,0
+SPYC.US,D,20240903,000000,36.9,36.9,36.23,36.2538,27007,0
+SPYC.US,D,20240904,000000,36.25,36.42,36.167,36.2254,5546,0
+SPYC.US,D,20240905,000000,36.34,36.34,35.9601,36.0235,13504,0
+SPYC.US,D,20240906,000000,35.6299,35.6299,35.4634,35.4744,40768,0
+SPYC.US,D,20240909,000000,35.74,35.9,35.74,35.7929,2110,0
+SPYC.US,D,20240910,000000,35.96,35.9667,35.81,35.9667,2863,0
+SPYC.US,D,20240911,000000,35.735,36.3547,35.53,36.3547,13588,0
+SPYC.US,D,20240912,000000,36.4193,36.65,36.39,36.6218,3591,0
+SPYC.US,D,20240913,000000,36.7942,36.9487,36.7942,36.8705,5070,0
+SPYC.US,D,20240916,000000,36.79,36.96,36.79,36.9483,1526,0
+SPYC.US,D,20240917,000000,37.22,37.22,36.84,36.937,10350,0
+SPYC.US,D,20240918,000000,36.955,36.98,36.8111,36.8111,8035,0
+SPYC.US,D,20240919,000000,37.47,37.7287,37.47,37.5499,13072,0
+SPYC.US,D,20240920,000000,37.46,37.48,37.325,37.4565,5952,0
+SPYC.US,D,20240923,000000,37.5287,37.56,37.444,37.5393,2687,0
+SPYC.US,D,20240924,000000,37.5,37.66,37.5,37.6256,9952,0
+SPYC.US,D,20240925,000000,37.55,37.6,37.4683,37.4683,10775,0
+SPYC.US,D,20240926,000000,37.5674,37.69,37.56,37.6663,3648,0
+SPYC.US,D,20240927,000000,37.6,37.73,37.5841,37.6285,4019,0
+SPYC.US,D,20240930,000000,37.59,37.7686,37.41,37.7686,4322,0
+SPYC.US,D,20241001,000000,37.47,37.51,37.2801,37.4282,4486,0
+SPYC.US,D,20241002,000000,37.46,37.4988,37.4121,37.4121,1451,0
+SPYC.US,D,20241003,000000,37.33,37.44,37.22,37.44,5776,0
+SPYC.US,D,20241004,000000,37.52,37.6989,37.52,37.6989,1888,0
+SPYC.US,D,20241007,000000,37.72,37.72,37.3287,37.3287,4949,0
+SPYC.US,D,20241008,000000,37.57,37.7128,37.57,37.7128,2159,0
+SPYC.US,D,20241009,000000,37.72,38.0011,37.72,38.0011,3907,0
+SPYC.US,D,20241010,000000,37.9,37.93,37.84,37.93,5454,0
+SPYC.US,D,20241011,000000,38.125,38.18,38.1201,38.1575,1461,0
+SPYC.US,D,20241014,000000,38.4,38.51,38.4,38.5092,3027,0
+SPYC.US,D,20241015,000000,38.46,38.46,38.03,38.0992,11387,0
+SPYC.US,D,20241016,000000,38.09,38.34,38.09,38.3091,1392,0
+SPYC.US,D,20241017,000000,38.5,38.5,38.2945,38.2945,3024,0
+SPYC.US,D,20241018,000000,38.395,38.4617,38.395,38.4617,784,0
+SPYC.US,D,20241021,000000,38.31,38.3491,38.31,38.3491,2916,0
+SPYC.US,D,20241022,000000,38.38,38.3895,38.37,38.3895,1049,0
+SPYC.US,D,20241023,000000,37.9701,38.03,37.9,37.9703,5618,0
+SPYC.US,D,20241024,000000,37.99,38.1237,37.99,38.081,6951,0
+SPYC.US,D,20241025,000000,38.3,38.3,38.0633,38.0633,3557,0
+SPYC.US,D,20241028,000000,38.29,38.2999,38.1941,38.1941,9923,0
+SPYC.US,D,20241029,000000,38.1708,38.37,38.1708,38.2648,3936,0
+SPYC.US,D,20241030,000000,38.21,38.28,38.1224,38.1224,3694,0
+SPYC.US,D,20241031,000000,37.37,37.475,37.3327,37.3327,2455,0
+SPYC.US,D,20241101,000000,37.63,37.7393,37.4605,37.57,3182,0
+SPYC.US,D,20241104,000000,37.56,37.56,37.3036,37.3186,862,0
+SPYC.US,D,20241105,000000,37.52,37.8555,37.52,37.8555,27522,0
+SPYC.US,D,20241106,000000,38.882,39.13,38.71,39.13,8125,0
+SPYC.US,D,20241107,000000,39.28,39.58,39.28,39.53,36627,0
+SPYC.US,D,20241108,000000,39.29,39.82,39.29,39.7507,20575,0
+SPYC.US,D,20241111,000000,39.8911,39.8911,39.6423,39.7046,12344,0
+SPYC.US,D,20241112,000000,39.7,39.8,39.3272,39.5422,3696,0
+SPYC.US,D,20241113,000000,39.67,39.8061,39.43,39.62,16111,0
+SPYC.US,D,20241114,000000,39.47,39.47,39.08,39.16,11055,0
+SPYC.US,D,20241115,000000,38.7,39.76,38.0301,38.2235,159522,0
+SPYC.US,D,20241118,000000,38.44,38.6448,38.37,38.4929,63330,0
+SPYC.US,D,20241119,000000,38.13,38.855,38.13,38.7737,18235,0
+SPYC.US,D,20241120,000000,38.5486,38.82,38.35,38.735,27925,0
+SPYC.US,D,20241121,000000,38.63,39.2414,38.63,39.2414,1905,0
+SPYC.US,D,20241122,000000,39.439,39.55,39.3285,39.55,5087,0
+SPYC.US,D,20241125,000000,40,40,39.6063,39.7492,11466,0
+SPYC.US,D,20241126,000000,39.91,39.949,39.69,39.949,5776,0
+SPYC.US,D,20241127,000000,39.825,39.9,39.7576,39.7576,557,0
+SPYC.US,D,20241129,000000,39.925,40.2,38.1,40.03,11076,0
+SPYC.US,D,20241202,000000,40.14,40.2,39.99,40.1426,9997,0
+SPYC.US,D,20241203,000000,40.04,40.07,39.9845,40.07,9700,0
+SPYC.US,D,20241204,000000,40.25,40.4314,40.1447,40.3808,12043,0
+SPYC.US,D,20241205,000000,40.1442,40.25,40.0458,40.0458,11282,0
+SPYC.US,D,20241206,000000,40.24,40.31,40.2,40.3,17632,0
+SPYC.US,D,20241209,000000,39.975,40.0199,39.8967,39.8967,1858,0
+SPYC.US,D,20241210,000000,39.95,39.99,39.7224,39.7224,8997,0
+SPYC.US,D,20241211,000000,40.08,40.22,40.08,40.1682,8564,0
+SPYC.US,D,20241212,000000,40.09,40.11,39.82,39.89,10258,0
+SPYC.US,D,20241213,000000,39.92,40.08,39.62,39.84,6253,0
+SPYC.US,D,20241216,000000,39.99,40.1499,39.99,40.0014,4707,0
+SPYC.US,D,20241217,000000,39.57,39.7632,39.57,39.7632,3726,0
+SPYC.US,D,20241218,000000,39.65,39.97,37.43,37.43,7638,0
+SPYC.US,D,20241219,000000,38.27,38.27,37.2399,37.2399,31013,0
+SPYC.US,D,20241220,000000,36.9,38.43,36.9,37.8543,7438,0
+SPYC.US,D,20241223,000000,37.365,38.1041,37.3163,38.1041,4464,0
+SPYC.US,D,20241224,000000,38.35,38.7982,38.35,38.7982,5994,0
+SPYC.US,D,20241226,000000,38.72,38.95,38.72,38.85,5926,0
+SPYC.US,D,20241227,000000,38.01,38.08,37.56,38.02,66751,0
+SPYC.US,D,20241230,000000,37.19,37.83,37.12,37.49,101486,0
+SPYC.US,D,20241231,000000,37.64,37.6774,37.31,37.42,3450,0
+SPYC.US,D,20250102,000000,37.75,37.75,36.97,37.19,9305,0
+SPYC.US,D,20250103,000000,37.54,37.95,37.54,37.89,2526,0
+SPYC.US,D,20250106,000000,38.45,38.45,38.1539,38.2133,2384,0
+SPYC.US,D,20250107,000000,37.99,37.99,37.57,37.67,1822,0
+SPYC.US,D,20250108,000000,37.49,37.7178,37.49,37.7178,2187,0
+SPYC.US,D,20250110,000000,37.39,37.39,36.86,37.036,3827,0
+SPYC.US,D,20250113,000000,36.56,37.18,36.52,37.18,5561,0
+SPYC.US,D,20250114,000000,37.33,37.33,36.9072,37.1579,6026,0
+SPYC.US,D,20250115,000000,38,38.15,37.9,38.0721,6875,0
+SPYC.US,D,20250116,000000,38.08,38.3,37.9,37.9376,2726,0
+SPYC.US,D,20250117,000000,38.405,38.73,38.32,38.5644,9307,0
+SPYC.US,D,20250121,000000,38.67,39.0212,38.65,39.0212,1997,0
+SPYC.US,D,20250122,000000,39.41,39.84,39.41,39.4972,12901,0
+SPYC.US,D,20250123,000000,39.41,39.8821,39.41,39.8821,6364,0
+SPYC.US,D,20250124,000000,39.67,40.04,39.53,39.585,3238,0
+SPYC.US,D,20250127,000000,38.71,38.73,38.34,38.6178,11584,0
+SPYC.US,D,20250128,000000,38.58,39.2396,38.58,39.1483,2804,0
+SPYC.US,D,20250129,000000,38.94,39,38.7812,38.9073,3165,0
+SPYC.US,D,20250130,000000,38.95,39.19,38.95,39.1031,1458,0
+SPYC.US,D,20250131,000000,39.475,39.49,38.7501,38.7924,3658,0
+SPYC.US,D,20250203,000000,37.76,38.59,37.71,38.3838,30777,0
+SPYC.US,D,20250204,000000,38.45,38.5507,38.45,38.5507,502,0
+SPYC.US,D,20250205,000000,38.475,38.79,38.295,38.6936,7298,0
+SPYC.US,D,20250206,000000,38.88,38.9081,38.74,38.9081,2378,0
+SPYC.US,D,20250207,000000,38.9,38.9,38.4486,38.4486,1286,0
+SPYC.US,D,20250210,000000,38.5907,38.7999,38.5907,38.7563,3627,0
+SPYC.US,D,20250211,000000,38.6286,38.78,38.62,38.7533,2962,0
+SPYC.US,D,20250212,000000,38.4,38.6301,38.19,38.5834,6000,0
+SPYC.US,D,20250213,000000,38.61,39.1105,38.61,39.1105,3364,0
+SPYC.US,D,20250214,000000,39.18,39.18,39.08,39.1191,5649,0
+SPYC.US,D,20250218,000000,39.1,39.1589,38.94,39.1589,5544,0
+SPYC.US,D,20250219,000000,39.05,39.32,39.05,39.3028,2014,0
+SPYC.US,D,20250220,000000,38.99,39.103,38.89,39.103,4729,0
+SPYC.US,D,20250221,000000,38.99,38.99,38.1724,38.1724,736,0
+SPYC.US,D,20250224,000000,38.19,38.22,38.03,38.1,5323,0
+SPYC.US,D,20250225,000000,37.4,37.41,36.92,37.2482,17417,0
+SPYC.US,D,20250226,000000,37.39,37.775,37.14,37.48,5207,0
+SPYC.US,D,20250227,000000,37.39,37.4025,36.37,36.38,9786,0
+SPYC.US,D,20250228,000000,36.57,37.16,36.4,37.16,2206,0
+SPYC.US,D,20250303,000000,37.98,37.98,36.095,36.215,10538,0
+SPYC.US,D,20250304,000000,35.56,36.58,35.4,35.878,22778,0
+SPYC.US,D,20250305,000000,35.89,36.55,35.61,36.4369,10630,0
+SPYC.US,D,20250306,000000,35.64,35.83,35.42,35.6224,12562,0
+SPYC.US,D,20250307,000000,35.28,35.94,35.2048,35.9248,10624,0
+SPYC.US,D,20250310,000000,34.98,35.19,34.4,34.5012,8480,0
+SPYC.US,D,20250311,000000,34.22,34.68,34.0401,34.4616,5582,0
+SPYC.US,D,20250312,000000,34.33,34.85,34.29,34.706,8910,0
+SPYC.US,D,20250313,000000,34.401,34.61,34.09,34.1048,3658,0
+SPYC.US,D,20250314,000000,35,35.1345,34.9922,35.1345,2565,0
+SPYC.US,D,20250317,000000,35.23,35.5399,35.14,35.3837,3113,0
+SPYC.US,D,20250318,000000,34.94,34.9585,34.8153,34.85,1466,0
+SPYC.US,D,20250319,000000,35.0244,35.37,35.0244,35.2678,2638,0
+SPYC.US,D,20250320,000000,35.27,35.36,35.12,35.1654,4304,0
+SPYC.US,D,20250321,000000,35.0579,35.117,35.01,35.117,771,0
+SPYC.US,D,20250324,000000,35.77,35.8656,35.69,35.8656,2666,0
+SPYC.US,D,20250325,000000,35.82,35.85,35.761,35.85,5761,0
+SPYC.US,D,20250326,000000,35.42,35.42,35.21,35.37,5245,0
+SPYC.US,D,20250327,000000,35.29,35.32,35.1946,35.1946,2925,0
+SPYC.US,D,20250328,000000,34.6,34.6,34.2345,34.2745,6214,0
+SPYC.US,D,20250331,000000,33.82,34.46,33.7401,34.4453,233365,0
+SPYC.US,D,20250401,000000,34.3916,34.6736,34.25,34.6736,3155,0
+SPYC.US,D,20250402,000000,34.94,35.1756,34.85,35.1756,3833,0
+SPYC.US,D,20250403,000000,33.455,33.455,32.79,32.8,5499,0
+SPYC.US,D,20250404,000000,32.46,33.41,32.46,33.41,12723,0
+SPYC.US,D,20250407,000000,30.9,33.72,30.67,32.0797,14812,0
+SPYC.US,D,20250408,000000,33.1978,33.67,30.765,31.0186,17098,0
+SPYC.US,D,20250409,000000,31.2607,36.7115,30.85,36.6094,39563,0
+SPYC.US,D,20250410,000000,34.76,35.18,34.17,34.9366,3287,0
+SPYC.US,D,20250411,000000,34.1301,36,33,35.82,29146,0
+SPYC.US,D,20250414,000000,35.92,36.38,35.47,35.7708,20612,0
+SPYC.US,D,20250415,000000,35.81,35.8175,35.5634,35.5634,2172,0
+SPYC.US,D,20250416,000000,35.0261,35.0901,34.36,34.6756,5149,0
+SPYC.US,D,20250417,000000,34.74,34.9,34.5326,34.64,13472,0
+SPYC.US,D,20250421,000000,34.05,34.24,33.61,33.839,13770,0
+SPYC.US,D,20250422,000000,34.32,34.91,34.32,34.7353,7272,0
+SPYC.US,D,20250423,000000,36.48,36.55,35.5,35.5108,321612,0
+SPYC.US,D,20250424,000000,36.14,36.5281,36.14,36.5281,3681,0
+SPYC.US,D,20250425,000000,36.54,36.6692,36.2723,36.6692,6487,0
+SPYC.US,D,20250428,000000,36.65,36.7151,36.0066,36.7151,9602,0
+SPYC.US,D,20250429,000000,36.38,37.03,36.38,36.9351,3035,0
+SPYC.US,D,20250430,000000,36.0176,36.937,36.0176,36.937,2099,0
+SPYC.US,D,20250501,000000,37.45,37.88,37.1747,37.1747,2856,0
+SPYC.US,D,20250502,000000,37.86,38.175,37.86,38.04,3805,0
+SPYC.US,D,20250505,000000,37.46,37.71,37.4552,37.4552,7324,0
+SPYC.US,D,20250506,000000,37.09,37.209,36.9994,37.0778,4657,0
+SPYC.US,D,20250507,000000,37.21,37.21,36.765,37.1081,4194,0
+SPYC.US,D,20250508,000000,37.45,37.8,37.3702,37.3702,3219,0
+SPYC.US,D,20250509,000000,37.43,37.435,37.3171,37.3171,3440,0
+SPYC.US,D,20250512,000000,38.6,39.35,38.59,39.35,7142,0
+SPYC.US,D,20250513,000000,39.72,40.28,39.72,39.9015,2051,0
+SPYC.US,D,20250514,000000,39.8924,39.8924,39.7123,39.7876,81449,0
+SPYC.US,D,20250515,000000,39.53,40.0786,39.37,39.8598,5481,0
+SPYC.US,D,20250516,000000,39.845,40.3484,39.845,40.3394,1952,0
+SPYC.US,D,20250519,000000,39.67,40.54,39.67,40.3601,2209,0
+SPYC.US,D,20250520,000000,40.03,40.03,39.71,39.8102,3014,0
+SPYC.US,D,20250521,000000,39.5876,39.78,39.239,39.33,4053,0
+SPYC.US,D,20250522,000000,38.895,39.44,38.895,39.12,4124,0
+SPYC.US,D,20250523,000000,38.7,38.73,38.5615,38.5615,13099,0
+SPYC.US,D,20250527,000000,39.24,39.7,39.24,39.5804,2769,0
+SPYC.US,D,20250528,000000,39.62,39.6679,39.2028,39.2028,5903,0
+SPYC.US,D,20250529,000000,39.56,39.56,39.3,39.3416,9302,0
+SPYC.US,D,20250530,000000,39.03,39.2975,38.9,39.2171,2303,0
+SPYC.US,D,20250602,000000,39.1685,39.39,39.13,39.3829,3358,0
+SPYC.US,D,20250603,000000,39.33,39.825,39.3,39.7982,1776,0
+SPYC.US,D,20250604,000000,39.91,39.9476,39.7181,39.7181,17935,0
+SPYC.US,D,20250605,000000,39.7614,39.86,39.26,39.2788,2914,0
+SPYC.US,D,20250606,000000,39.8,39.88,39.71,39.8281,1832,0
+SPYC.US,D,20250609,000000,39.8001,39.9037,39.8001,39.812,964,0
+SPYC.US,D,20250610,000000,39.94,40.17,39.9348,40.1029,2001,0
+SPYC.US,D,20250611,000000,39.9871,39.9871,39.73,39.7835,5655,0
+SPYC.US,D,20250612,000000,39.78,40,39.78,39.9305,4214,0
+SPYC.US,D,20250613,000000,39.62,39.62,39.2601,39.2601,1527,0
+SPYC.US,D,20250616,000000,39.6586,39.719,39.535,39.5609,6320,0
+SPYC.US,D,20250617,000000,39.4,39.47,39.258,39.258,3739,0
+SPYC.US,D,20250618,000000,39.25,39.25,38.92,38.92,2505,0
+SPYC.US,D,20250620,000000,38.92,38.97,38.72,38.8182,9340,0
+SPYC.US,D,20250623,000000,38.86,39.1311,38.67,39.1311,5060,0
+SPYC.US,D,20250624,000000,39.6,39.84,39.425,39.81,5779,0
+SPYC.US,D,20250625,000000,39.77,39.77,39.5096,39.5096,1516,0
+SPYC.US,D,20250626,000000,40.1,40.3078,40.1,40.3078,1477,0
+SPYC.US,D,20250627,000000,40.32,40.825,40.22,40.825,8232,0
+SPYC.US,D,20250630,000000,41.04,41.33,40.79,41.3198,7804,0
+SPYC.US,D,20250701,000000,40.99,41.12,40.82,41.04,31874,0
+SPYC.US,D,20250702,000000,40.85,41.39,40.85,41.3809,8594,0
+SPYC.US,D,20250703,000000,42.6,42.67,42.4957,42.4957,2842,0
+SPYC.US,D,20250707,000000,41.77,41.77,40.95,41.22,19833,0
+SPYC.US,D,20250708,000000,41,41.14,40.6733,40.8093,8637,0
+SPYC.US,D,20250709,000000,41.07,41.1931,40.92,41.1931,5169,0
+SPYC.US,D,20250710,000000,41.15,41.75,41.15,41.424,6841,0
+SPYC.US,D,20250711,000000,41.14,41.2,40.93,41.05,4814,0
+SPYC.US,D,20250714,000000,40.85,41.1592,40.85,41.042,5051,0
+SPYC.US,D,20250715,000000,41.1,41.1,40.6097,40.6097,15634,0
+SPYC.US,D,20250716,000000,40.505,40.84,40.3427,40.7405,8624,0
+SPYC.US,D,20250717,000000,40.9542,41.29,40.9542,41.1687,6567,0
+SPYC.US,D,20250718,000000,41.3,41.3,40.8,40.856,48889,0
+SPYC.US,D,20250721,000000,41.28,41.49,40.93,40.9493,27980,0
+SPYC.US,D,20250722,000000,40.8319,41.025,40.76,41.025,6721,0
+SPYC.US,D,20250723,000000,41.11,41.4079,41.11,41.4079,4100,0
+SPYC.US,D,20250724,000000,41.47,41.62,41.4,41.4,3427,0
+SPYC.US,D,20250725,000000,41.35,41.69,41.35,41.5257,3538,0
+SPYC.US,D,20250728,000000,41.51,41.57,41.23,41.402,8645,0
+SPYC.US,D,20250729,000000,41.4419,41.4419,41.2132,41.2132,3081,0
+SPYC.US,D,20250730,000000,41.0801,41.3,40.9,41.14,4445,0
+SPYC.US,D,20250731,000000,41.58,41.58,40.68,40.6892,5051,0
+SPYC.US,D,20250801,000000,40.2162,40.2162,39.7975,40.06,23997,0
+SPYC.US,D,20250804,000000,40.34,40.7504,40.34,40.7504,4909,0
+SPYC.US,D,20250805,000000,40.71,40.73,40.45,40.655,3234,0
+SPYC.US,D,20250806,000000,40.65,40.8924,40.64,40.8799,3867,0
+SPYC.US,D,20250807,000000,41.22,41.22,40.6418,40.7544,2727,0
+SPYC.US,D,20250808,000000,40.99,41.25,40.99,41.1667,3671,0
+SPYC.US,D,20250811,000000,41.2,41.23,40.945,40.9487,4000,0
+SPYC.US,D,20250812,000000,41.5301,41.6269,41.12,41.6269,2487,0
+SPYC.US,D,20250813,000000,41.63,41.89,41.63,41.8671,38860,0
+SPYC.US,D,20250814,000000,41.8,41.8942,41.68,41.8942,14792,0
+SPYC.US,D,20250815,000000,41.74,41.74,41.55,41.65,8450,0
+SPYC.US,D,20250818,000000,41.53,41.53,41.47,41.5159,2133,0
+SPYC.US,D,20250819,000000,41.48,41.48,41.07,41.102,3525,0
+SPYC.US,D,20250820,000000,40.855,41.005,40.855,40.9786,827,0
+SPYC.US,D,20250821,000000,40.8866,40.8866,40.71,40.7851,2281,0
+SPYC.US,D,20250822,000000,41.9147,41.99,41.7885,41.7885,4825,0
+SPYC.US,D,20250825,000000,41.54,41.66,41.4168,41.4168,4626,0
+SPYC.US,D,20250826,000000,41.44,41.63,41.44,41.6272,2390,0
+SPYC.US,D,20250827,000000,41.68,41.805,41.63,41.63,4907,0
+SPYC.US,D,20250828,000000,41.61,41.91,41.61,41.887,5294,0
+SPYC.US,D,20250829,000000,41.366,41.4899,41.33,41.4001,18052,0
+SPYC.US,D,20250902,000000,40.98,41.05,40.69,41.05,13976,0
+SPYC.US,D,20250903,000000,41.25,41.39,41.0147,41.2356,3588,0
+SPYC.US,D,20250904,000000,41.52,41.8451,41.4935,41.8348,3015,0
+SPYC.US,D,20250905,000000,42.27,42.27,41.3874,41.5023,3840,0
+SPYC.US,D,20250908,000000,41.7621,41.7621,41.24,41.6489,3320,0
+SPYC.US,D,20250909,000000,41.69,41.8631,41.69,41.8631,3225,0
+SPYC.US,D,20250910,000000,42.17,42.17,41.89,42.0617,4164,0
+SPYC.US,D,20250911,000000,42.7102,42.7883,42.67,42.7883,2751,0
+SPYC.US,D,20250912,000000,42.58,42.71,42.53,42.5323,2480,0
+SPYC.US,D,20250915,000000,42.94,42.94,42.6,42.656,3579,0
+SPYC.US,D,20250916,000000,42.5282,42.67,42.5282,42.5983,2107,0
+SPYC.US,D,20250917,000000,42.46,42.63,42.4391,42.4391,10959,0
+SPYC.US,D,20250918,000000,42.595,42.82,42.595,42.6627,5637,0
+SPYC.US,D,20250919,000000,42.7425,42.9405,42.7125,42.9405,1418,0
+SPYC.US,D,20250922,000000,42.79,43.3,42.79,43.2475,7927,0
+SPYC.US,D,20250923,000000,43.227,43.25,42.83,42.8356,5553,0
+SPYC.US,D,20250924,000000,42.85,42.85,42.56,42.5761,2361,0
+SPYC.US,D,20250925,000000,42.1594,42.25,42.1105,42.1766,6887,0
+SPYC.US,D,20250926,000000,42.44,42.5388,42.2118,42.43,6287,0
+SPYC.US,D,20250929,000000,42.53,42.6082,42.53,42.5868,4123,0
+SPYC.US,D,20250930,000000,42.48,42.8572,42.4211,42.8572,8959,0
+SPYC.US,D,20251001,000000,42.63,43.1,42.5,43.0523,33919,0
+SPYC.US,D,20251002,000000,43,43.17,42.95,43.0592,4157,0
+SPYC.US,D,20251003,000000,43.235,43.3683,43.0353,43.0353,3348,0
+SPYC.US,D,20251006,000000,43.1299,43.24,43.1299,43.2373,1344,0
+SPYC.US,D,20251007,000000,43.37,43.37,42.78,42.9683,4120,0
+SPYC.US,D,20251008,000000,43.1201,43.31,42.57,43.2831,14279,0
+SPYC.US,D,20251009,000000,42.964,43.04,42.964,43.0309,2070,0
+SPYC.US,D,20251010,000000,42.45,42.45,41.6331,41.6331,5083,0
+SPYC.US,D,20251013,000000,42.3002,42.5028,42.3,42.4726,3213,0
+SPYC.US,D,20251014,000000,42.09,42.62,42.09,42.3548,6260,0
+SPYC.US,D,20251015,000000,42.37,42.9645,42.37,42.5496,4508,0
+SPYC.US,D,20251016,000000,42.81,42.82,42.0155,42.2626,3357,0
+SPYC.US,D,20251017,000000,42.36,42.5605,42.12,42.4763,7080,0
+SPYC.US,D,20251020,000000,42.94,43.099,42.94,43.099,3709,0
+SPYC.US,D,20251021,000000,42.9696,43.06,42.9696,43.0127,4301,0
+SPYC.US,D,20251022,000000,42.834,42.896,42.42,42.6308,5668,0
+SPYC.US,D,20251023,000000,42.77,43.09,42.76,42.9498,9818,0
+SPYC.US,D,20251024,000000,43.52,43.745,43.49,43.5203,40437,0
+SPYC.US,D,20251027,000000,44.08,44.5629,44.03,44.5629,23218,0
+SPYC.US,D,20251028,000000,44.54,45.04,44.38,44.8273,7176,0
+SPYC.US,D,20251029,000000,45.18,45.21,44.093,44.3787,12189,0
+SPYC.US,D,20251030,000000,44.195,44.26,43.44,43.8823,4624,0
+SPYC.US,D,20251031,000000,44.075,44.08,43.7947,43.9499,9694,0
+SPYC.US,D,20251103,000000,43.89,43.915,43.72,43.9055,5692,0
+SPYC.US,D,20251104,000000,43.37,43.42,43.2431,43.2431,5264,0
+SPYC.US,D,20251105,000000,43.365,43.73,43.365,43.5314,8707,0
+SPYC.US,D,20251106,000000,43.17,43.17,42.785,42.8277,7710,0
+SPYC.US,D,20251107,000000,42.44,42.8292,42.2,42.8292,25693,0
+SPYC.US,D,20251110,000000,43.343,43.9,43.29,43.8418,30586,0
+SPYC.US,D,20251111,000000,43.53,43.87,43.53,43.8282,2496,0
+SPYC.US,D,20251112,000000,43.882,43.94,43.82,43.8326,1540,0
+SPYC.US,D,20251113,000000,43.2215,43.2215,42.7801,42.7975,3790,0
+SPYC.US,D,20251114,000000,42.38,42.992,42.38,42.7782,4391,0
+SPYC.US,D,20251117,000000,42.8,42.84,41.9915,42.1865,5083,0
+SPYC.US,D,20251118,000000,41.58,42.135,41.58,41.8554,4183,0
+SPYC.US,D,20251119,000000,41.846,42.088,41.846,42.0157,4813,0
+SPYC.US,D,20251120,000000,43.03,43.07,41.0498,41.0498,4101,0
+SPYC.US,D,20251121,000000,41.9604,42.2499,41.45,41.8412,16094,0
+SPYC.US,D,20251124,000000,42.4,42.5911,42.4,42.5451,4024,0
+SPYC.US,D,20251125,000000,42.2985,42.96,42.2985,42.9457,6265,0
+SPYC.US,D,20251126,000000,43.2065,43.74,43.2065,43.2767,2392,0
+SPYC.US,D,20251128,000000,43.3751,43.45,43.3751,43.4358,4233,0
+SPYC.US,D,20251201,000000,43.1099,43.17,42.9977,42.9977,4170,0
+SPYC.US,D,20251202,000000,43.2,43.2332,43.02,43.0907,4651,0
+SPYC.US,D,20251203,000000,43.05,43.3599,43.05,43.2297,2542,0
+SPYC.US,D,20251204,000000,43.14,43.31,43.05,43.1901,3020,0
+SPYC.US,D,20251205,000000,43.6,43.62,43.23,43.2575,11561,0
+SPYC.US,D,20251208,000000,43.17,43.17,42.98,43.0342,5478,0
+SPYC.US,D,20251209,000000,43.0996,43.0996,43.0265,43.0265,960,0
+SPYC.US,D,20251210,000000,42.96,43.46,42.96,43.3612,55311,0
+SPYC.US,D,20251211,000000,43.07,43.39,43.04,43.3662,5775,0
+SPYC.US,D,20251212,000000,43.29,43.29,42.723,42.786,2740,0
+SPYC.US,D,20251215,000000,42.76,42.76,42.64,42.7123,11062,0
+SPYC.US,D,20251216,000000,42.605,42.61,42.26,42.56,7696,0
+SPYC.US,D,20251217,000000,42.48,42.48,41.94,41.94,5187,0
+SPYC.US,D,20251218,000000,42.31,42.7,42.23,42.4096,26423,0
+SPYC.US,D,20251219,000000,42.66,42.76,42.65,42.7076,27249,0
+SPYC.US,D,20251222,000000,42.98,43.11,42.9499,43.0634,3010,0
+SPYC.US,D,20251223,000000,43.09,43.411,43.09,43.411,3734,0
+SPYC.US,D,20251224,000000,43.47,43.77,43.4666,43.6632,4124,0
+SPYC.US,D,20251226,000000,43.7,43.7,43.53,43.5436,3119,0
+SPYC.US,D,20251229,000000,43.175,43.27,43.17,43.2268,3945,0
+SPYC.US,D,20251230,000000,43.17,43.23,43.05,43.12,10718,0
+SPYC.US,D,20251231,000000,42.9,43,42.7448,42.7448,8042,0
+SPYC.US,D,20260102,000000,42.69,42.78,42.69,42.7647,3698,0
+SPYC.US,D,20260105,000000,43.1199,43.29,43.082,43.1252,13272,0
+SPYC.US,D,20260106,000000,43.34,43.6599,43.25,43.6484,4735,0
+SPYC.US,D,20260107,000000,43.595,43.66,43.368,43.3689,2038,0
+SPYC.US,D,20260108,000000,43.2122,43.235,43.15,43.2289,5882,0
+SPYC.US,D,20260109,000000,43.09,43.61,43.09,43.5435,1764,0
+SPYC.US,D,20260112,000000,43.495,43.63,43.495,43.5761,3774,0
+SPYC.US,D,20260113,000000,43.4143,43.4143,43.31,43.3878,3151,0
+SPYC.US,D,20260114,000000,42.991,43.13,42.83,43.0862,12956,0
+SPYC.US,D,20260115,000000,43.41,43.44,43.19,43.24,5333,0
+SPYC.US,D,20260116,000000,43.18,43.29,43.1,43.15,51440,0
+SPYC.US,D,20260120,000000,43.1,43.1,41.95,42.0046,22041,0
+SPYC.US,D,20260121,000000,42.43,42.73,42.12,42.62,7550,0
+SPYC.US,D,20260122,000000,42.83,43.1499,42.78,42.8917,6471,0
+SPYC.US,D,20260123,000000,42.7186,42.97,42.7186,42.7914,3654,0
+SPYC.US,D,20260126,000000,43.16,43.2,43.116,43.116,3062,0
+SPYC.US,D,20260127,000000,43.4,43.4,43.335,43.3861,3549,0
+SPYC.US,D,20260128,000000,43.52,43.52,43.24,43.3089,2658,0
+SPYC.US,D,20260129,000000,42.66,43.1166,42.66,43.1166,2626,0
+SPYC.US,D,20260130,000000,43.03,43.03,42.75,42.9081,2100,0
+SPYC.US,D,20260202,000000,43.105,43.29,43.105,43.1729,7221,0
+SPYC.US,D,20260203,000000,43.02,43.05,42.32,42.6791,6669,0
+SPYC.US,D,20260204,000000,42.68,42.68,42.24,42.3865,10074,0
+SPYC.US,D,20260205,000000,41.73,41.97,41.68,41.78,15536,0
+SPYC.US,D,20260206,000000,42.37,42.8058,42.06,42.8058,11246,0
+SPYC.US,D,20260209,000000,42.87,43.0923,42.66,43.0161,1875,0
+SPYC.US,D,20260210,000000,43.02,43.12,42.7528,42.7548,3414,0
+SPYC.US,D,20260211,000000,43.19,43.19,42.67,42.67,56009,0
+SPYC.US,D,20260212,000000,42.96,42.96,41.95,41.95,6895,0
+SPYC.US,D,20260213,000000,41.99,42.29,41.9436,41.9436,7816,0
+SPYC.US,D,20260217,000000,41.93,42.15,41.66,42.06,10735,0
+SPYC.US,D,20260218,000000,42.42,42.42,42.19,42.28,5349,0

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

@@ -0,0 +1,599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRHQ.US,D,20221010,000000,24.83,24.87,24.8198,24.8198,4001,0
+SRHQ.US,D,20221011,000000,25.08,25.09,24.833,24.833,801,0
+SRHQ.US,D,20221012,000000,24.6299,24.6299,24.6299,24.6299,4,0
+SRHQ.US,D,20221013,000000,24.362,25.0715,24.362,25.0715,758,0
+SRHQ.US,D,20221014,000000,24.75,24.75,24.4957,24.4957,1926,0
+SRHQ.US,D,20221017,000000,25.0192,25.0192,25.0192,25.0192,1,0
+SRHQ.US,D,20221018,000000,25.4707,25.4707,25.4707,25.4707,3,0
+SRHQ.US,D,20221019,000000,25.06,25.1188,25.06,25.1188,219,0
+SRHQ.US,D,20221020,000000,24.9113,24.9113,24.9113,24.9113,750,0
+SRHQ.US,D,20221021,000000,25.4072,25.4072,25.4072,25.4072,10,0
+SRHQ.US,D,20221024,000000,25.6885,25.6885,25.6885,25.6885,10,0
+SRHQ.US,D,20221025,000000,26.16,26.2227,26.16,26.2227,310,0
+SRHQ.US,D,20221026,000000,26.2648,26.2648,26.2648,26.2648,10,0
+SRHQ.US,D,20221027,000000,26.2302,26.2302,26.2302,26.2302,10,0
+SRHQ.US,D,20221028,000000,26.8122,26.8122,26.8122,26.8122,1,0
+SRHQ.US,D,20221031,000000,26.7448,26.7448,26.7448,26.7448,10,0
+SRHQ.US,D,20221101,000000,26.74,26.97,26.66,26.7994,39700,0
+SRHQ.US,D,20221102,000000,26.1803,26.1803,26.1803,26.1803,10,0
+SRHQ.US,D,20221103,000000,26.11,26.11,25.9243,25.9243,601,0
+SRHQ.US,D,20221104,000000,26.1074,26.1074,26.1074,26.1074,10,0
+SRHQ.US,D,20221107,000000,26.4343,26.4343,26.4181,26.4181,418,0
+SRHQ.US,D,20221108,000000,26.582,26.582,26.582,26.582,10,0
+SRHQ.US,D,20221109,000000,26.0962,26.0962,26.0962,26.0962,10,0
+SRHQ.US,D,20221110,000000,27.3337,27.3337,27.3337,27.3337,10,0
+SRHQ.US,D,20221111,000000,27.3743,27.3743,27.3743,27.3743,10,0
+SRHQ.US,D,20221114,000000,27.0716,27.0716,27.0716,27.0716,10,0
+SRHQ.US,D,20221115,000000,27.2445,27.2445,27.2445,27.2445,10,0
+SRHQ.US,D,20221116,000000,27.0887,27.0887,27.0887,27.0887,20,0
+SRHQ.US,D,20221117,000000,27.0299,27.03,26.9679,26.9679,263,0
+SRHQ.US,D,20221118,000000,27.2572,27.2572,27.2572,27.2572,10,0
+SRHQ.US,D,20221121,000000,27.3045,27.3045,27.3045,27.3045,10,0
+SRHQ.US,D,20221122,000000,27.45,27.5256,27.45,27.5256,123,0
+SRHQ.US,D,20221123,000000,27.6394,27.6394,27.6394,27.6394,144,0
+SRHQ.US,D,20221125,000000,27.64,27.7765,27.64,27.7765,155,0
+SRHQ.US,D,20221128,000000,27.3953,27.3953,27.3953,27.3953,10,0
+SRHQ.US,D,20221129,000000,27.4276,27.4276,27.4276,27.4276,18,0
+SRHQ.US,D,20221130,000000,28.0144,28.0144,28.0144,28.0144,2,0
+SRHQ.US,D,20221201,000000,28.06,28.06,27.98,28.0141,34501,0
+SRHQ.US,D,20221202,000000,28.0652,28.0652,28.0652,28.0652,10,0
+SRHQ.US,D,20221205,000000,27.474,27.5351,27.474,27.5351,104,0
+SRHQ.US,D,20221206,000000,27.53,27.53,27.16,27.3047,6433,0
+SRHQ.US,D,20221207,000000,27.1806,27.1806,27.1806,27.1806,108,0
+SRHQ.US,D,20221208,000000,27.3841,27.3841,27.3841,27.3841,1,0
+SRHQ.US,D,20221209,000000,27.2065,27.2065,27.2065,27.2065,1,0
+SRHQ.US,D,20221212,000000,27.4471,27.4471,27.4471,27.4471,1,0
+SRHQ.US,D,20221213,000000,27.47,27.512,27.47,27.512,150,0
+SRHQ.US,D,20221214,000000,27.4305,27.4305,27.4305,27.4305,1,0
+SRHQ.US,D,20221215,000000,26.8368,26.8368,26.8368,26.8368,4,0
+SRHQ.US,D,20221216,000000,26.6829,26.6829,26.6829,26.6829,1,0
+SRHQ.US,D,20221219,000000,26.3346,26.3346,26.3346,26.3346,19,0
+SRHQ.US,D,20221220,000000,26.3909,26.3935,26.3909,26.3935,111,0
+SRHQ.US,D,20221221,000000,26.7649,26.7649,26.7649,26.7649,94,0
+SRHQ.US,D,20221222,000000,26.4833,26.4833,26.4833,26.4833,1,0
+SRHQ.US,D,20221223,000000,26.4407,26.68,26.4407,26.6769,711,0
+SRHQ.US,D,20221227,000000,26.7348,26.7348,26.7348,26.7348,1,0
+SRHQ.US,D,20221228,000000,26.6016,26.6016,26.4062,26.4062,300,0
+SRHQ.US,D,20221229,000000,26.8028,26.8028,26.8028,26.8028,1,0
+SRHQ.US,D,20221230,000000,26.655,26.655,26.655,26.655,1,0
+SRHQ.US,D,20230103,000000,26.65,26.7155,26.65,26.7155,30000,0
+SRHQ.US,D,20230104,000000,26.8278,26.8278,26.8278,26.8278,1,0
+SRHQ.US,D,20230105,000000,26.5421,26.5421,26.5421,26.5421,4,0
+SRHQ.US,D,20230106,000000,27.22,27.22,27.19,27.1948,1200,0
+SRHQ.US,D,20230109,000000,27.06,27.07,26.9949,26.9949,5773,0
+SRHQ.US,D,20230110,000000,27.16,27.2,27.16,27.2,100,0
+SRHQ.US,D,20230111,000000,27.46,27.4824,27.46,27.4824,100,0
+SRHQ.US,D,20230112,000000,27.62,27.64,27.5972,27.5972,300,0
+SRHQ.US,D,20230113,000000,27.735,27.735,27.735,27.735,4,0
+SRHQ.US,D,20230117,000000,27.73,27.74,27.6658,27.6658,252,0
+SRHQ.US,D,20230118,000000,27.41,27.41,27.337,27.337,100,0
+SRHQ.US,D,20230119,000000,27.1042,27.18,27.0888,27.0888,1100,0
+SRHQ.US,D,20230120,000000,27.31,27.5293,27.3099,27.5293,1550,0
+SRHQ.US,D,20230123,000000,27.8263,27.8263,27.8263,27.8263,4,0
+SRHQ.US,D,20230124,000000,27.78,27.78,27.74,27.76,1000,0
+SRHQ.US,D,20230125,000000,27.76,27.7701,27.7552,27.7701,800,0
+SRHQ.US,D,20230126,000000,27.9345,27.9345,27.9345,27.9345,4,0
+SRHQ.US,D,20230127,000000,27.7956,27.7956,27.7956,27.7956,4,0
+SRHQ.US,D,20230130,000000,27.6749,27.6749,27.6749,27.6749,4,0
+SRHQ.US,D,20230131,000000,28.15,28.2578,28.15,28.2578,100,0
+SRHQ.US,D,20230201,000000,28.23,28.5108,28.2,28.5108,38500,0
+SRHQ.US,D,20230202,000000,28.72,28.8029,28.72,28.8029,100,0
+SRHQ.US,D,20230203,000000,28.8,28.8,28.6455,28.6455,100,0
+SRHQ.US,D,20230206,000000,28.34,28.34,28.31,28.32,835,0
+SRHQ.US,D,20230207,000000,28.43,28.53,28.4,28.5226,7490,0
+SRHQ.US,D,20230208,000000,28.3069,28.3069,28.3069,28.3069,38,0
+SRHQ.US,D,20230209,000000,28.1402,28.1402,28.1402,28.1402,4,0
+SRHQ.US,D,20230210,000000,28.22,28.31,28.1915,28.3016,355,0
+SRHQ.US,D,20230213,000000,28.587,28.587,28.587,28.587,36,0
+SRHQ.US,D,20230214,000000,28.22,28.5383,28.22,28.5383,4,0
+SRHQ.US,D,20230215,000000,28.6843,28.6843,28.6843,28.6843,2,0
+SRHQ.US,D,20230216,000000,28.5563,28.5563,28.5563,28.5563,2,0
+SRHQ.US,D,20230217,000000,28.58,28.5993,28.58,28.5993,109,0
+SRHQ.US,D,20230221,000000,28.1,28.1,28.0354,28.0354,1102,0
+SRHQ.US,D,20230222,000000,28.0344,28.0344,28.0344,28.0344,4,0
+SRHQ.US,D,20230223,000000,28.1597,28.1597,28.1597,28.1597,2,0
+SRHQ.US,D,20230224,000000,27.82,27.93,27.82,27.8796,209,0
+SRHQ.US,D,20230227,000000,27.86,27.86,27.8487,27.8487,226,0
+SRHQ.US,D,20230228,000000,27.81,27.81,27.7499,27.7499,100,0
+SRHQ.US,D,20230301,000000,27.6699,27.7,27.6699,27.6931,29000,0
+SRHQ.US,D,20230302,000000,27.8701,27.8701,27.8701,27.8701,4,0
+SRHQ.US,D,20230303,000000,28.0558,28.0558,28.0558,28.0558,4,0
+SRHQ.US,D,20230306,000000,27.8654,27.8654,27.8654,27.8654,4,0
+SRHQ.US,D,20230307,000000,27.5841,27.5865,27.5841,27.5865,1000,0
+SRHQ.US,D,20230308,000000,27.5942,27.5942,27.5942,27.5942,4,0
+SRHQ.US,D,20230309,000000,27.34,27.34,27.126,27.126,101,0
+SRHQ.US,D,20230310,000000,26.76,26.76,26.6037,26.6037,102,0
+SRHQ.US,D,20230313,000000,26.76,26.76,26.3893,26.3893,4,0
+SRHQ.US,D,20230314,000000,26.6818,26.6818,26.6818,26.6818,4,0
+SRHQ.US,D,20230315,000000,26.3162,26.3162,26.3162,26.3162,13,0
+SRHQ.US,D,20230316,000000,26.6805,26.6805,26.6805,26.6805,3,0
+SRHQ.US,D,20230317,000000,26.2233,26.2233,26.2233,26.2233,3,0
+SRHQ.US,D,20230320,000000,26.5942,26.5942,26.5942,26.5942,3,0
+SRHQ.US,D,20230321,000000,26.9416,26.9416,26.9416,26.9416,3,0
+SRHQ.US,D,20230322,000000,26.5251,26.5251,26.5251,26.5251,3,0
+SRHQ.US,D,20230323,000000,26.3043,26.3043,26.3043,26.3043,3,0
+SRHQ.US,D,20230324,000000,26.4351,26.4351,26.4351,26.4351,3,0
+SRHQ.US,D,20230327,000000,26.7204,26.7204,26.7204,26.7204,1,0
+SRHQ.US,D,20230328,000000,26.7874,26.7874,26.7874,26.7874,23,0
+SRHQ.US,D,20230329,000000,27.0226,27.0226,27.0226,27.0226,1,0
+SRHQ.US,D,20230330,000000,27.1331,27.1331,27.1331,27.1331,1,0
+SRHQ.US,D,20230331,000000,27.48,27.5551,27.48,27.5551,29011,0
+SRHQ.US,D,20230403,000000,27.668,27.668,27.668,27.668,1,0
+SRHQ.US,D,20230404,000000,27.37,27.4103,27.37,27.4103,100,0
+SRHQ.US,D,20230405,000000,27.3216,27.3216,27.3216,27.3216,1,0
+SRHQ.US,D,20230406,000000,27.3159,27.3159,27.3159,27.3159,1,0
+SRHQ.US,D,20230410,000000,27.5872,27.5872,27.5872,27.5872,1,0
+SRHQ.US,D,20230411,000000,27.7579,27.7579,27.7579,27.7579,4,0
+SRHQ.US,D,20230412,000000,27.88,27.88,27.6917,27.6917,100,0
+SRHQ.US,D,20230413,000000,27.9519,27.9519,27.9519,27.9519,1,0
+SRHQ.US,D,20230414,000000,27.8,27.862,27.8,27.862,100,0
+SRHQ.US,D,20230417,000000,27.9524,27.9524,27.9524,27.9524,1,0
+SRHQ.US,D,20230418,000000,28.0096,28.0096,28.0096,28.0096,1,0
+SRHQ.US,D,20230419,000000,27.87,27.87,27.8533,27.8533,200,0
+SRHQ.US,D,20230420,000000,27.87,27.87,27.8635,27.8635,102,0
+SRHQ.US,D,20230421,000000,27.89,27.9059,27.89,27.9059,102,0
+SRHQ.US,D,20230424,000000,27.8589,27.8589,27.8589,27.8589,1,0
+SRHQ.US,D,20230425,000000,27.37,27.37,27.3171,27.3171,145,0
+SRHQ.US,D,20230426,000000,27.13,27.13,27.0851,27.0851,200,0
+SRHQ.US,D,20230427,000000,27.75,27.75,27.7299,27.7299,100,0
+SRHQ.US,D,20230428,000000,28.0731,28.0731,28.0731,28.0731,1,0
+SRHQ.US,D,20230501,000000,28.26,28.26,28.1355,28.1355,54175,0
+SRHQ.US,D,20230502,000000,27.6305,27.6305,27.6305,27.6305,78,0
+SRHQ.US,D,20230503,000000,27.4492,27.4492,27.4492,27.4492,78,0
+SRHQ.US,D,20230504,000000,27.5,27.5,27.1399,27.1399,8677,0
+SRHQ.US,D,20230505,000000,27.52,27.65,27.52,27.5251,19691,0
+SRHQ.US,D,20230508,000000,27.46,27.46,27.4439,27.4439,469,0
+SRHQ.US,D,20230509,000000,27.33,27.38,27.2722,27.2722,16476,0
+SRHQ.US,D,20230510,000000,27.21,27.2911,27.09,27.2911,237,0
+SRHQ.US,D,20230511,000000,27.15,27.15,27.1442,27.1442,1500,0
+SRHQ.US,D,20230512,000000,27.1332,27.1332,27.1332,27.1332,78,0
+SRHQ.US,D,20230515,000000,27.261,27.261,27.261,27.261,1,0
+SRHQ.US,D,20230516,000000,27.0367,27.0367,27.0367,27.0367,78,0
+SRHQ.US,D,20230517,000000,27.4147,27.4147,27.4147,27.4147,78,0
+SRHQ.US,D,20230518,000000,27.6975,27.6975,27.6975,27.6975,78,0
+SRHQ.US,D,20230519,000000,27.6241,27.6241,27.6241,27.6241,78,0
+SRHQ.US,D,20230522,000000,27.6979,27.6979,27.6979,27.6979,78,0
+SRHQ.US,D,20230523,000000,27.461,27.461,27.461,27.461,78,0
+SRHQ.US,D,20230524,000000,27.1781,27.1781,27.1781,27.1781,78,0
+SRHQ.US,D,20230525,000000,27.2335,27.2335,27.2335,27.2335,78,0
+SRHQ.US,D,20230526,000000,27.5624,27.5624,27.5624,27.5624,78,0
+SRHQ.US,D,20230530,000000,27.4191,27.4191,27.4191,27.4191,10,0
+SRHQ.US,D,20230531,000000,27.2359,27.2359,27.2359,27.2359,78,0
+SRHQ.US,D,20230601,000000,27.2,27.38,27.2,27.3574,26369,0
+SRHQ.US,D,20230602,000000,27.915,28.1533,27.915,28.1533,550,0
+SRHQ.US,D,20230605,000000,28.0447,28.0447,27.9434,27.9434,651,0
+SRHQ.US,D,20230606,000000,28.2972,28.2972,28.2972,28.2972,78,0
+SRHQ.US,D,20230607,000000,28.57,28.61,28.57,28.61,887,0
+SRHQ.US,D,20230608,000000,28.6227,28.6227,28.6227,28.6227,35,0
+SRHQ.US,D,20230609,000000,28.6309,28.6309,28.6309,28.6309,78,0
+SRHQ.US,D,20230612,000000,28.8,28.8,28.8,28.8,78,0
+SRHQ.US,D,20230613,000000,29.0722,29.0722,29.0722,29.0722,78,0
+SRHQ.US,D,20230614,000000,28.7393,28.7393,28.7393,28.7393,78,0
+SRHQ.US,D,20230615,000000,29.0744,29.0744,29.0744,29.0744,20,0
+SRHQ.US,D,20230616,000000,29.0012,29.0012,29.0012,29.0012,7,0
+SRHQ.US,D,20230620,000000,28.8012,28.8012,28.8012,28.8012,20,0
+SRHQ.US,D,20230621,000000,28.7606,28.7606,28.7606,28.7606,2,0
+SRHQ.US,D,20230622,000000,28.6223,28.6223,28.6223,28.6223,8,0
+SRHQ.US,D,20230623,000000,28.3191,28.3191,28.3191,28.3191,8,0
+SRHQ.US,D,20230626,000000,28.5185,28.5185,28.5185,28.5185,6,0
+SRHQ.US,D,20230627,000000,28.93,28.93,28.9299,28.9299,152,0
+SRHQ.US,D,20230628,000000,28.9126,28.9126,28.9126,28.9126,37,0
+SRHQ.US,D,20230629,000000,29.2853,29.2853,29.2853,29.2853,1,0
+SRHQ.US,D,20230630,000000,29.55,29.55,29.4981,29.4981,100,0
+SRHQ.US,D,20230703,000000,29.6058,29.6058,29.6058,29.6058,1,0
+SRHQ.US,D,20230705,000000,29.3906,29.3906,29.3906,29.3906,4,0
+SRHQ.US,D,20230706,000000,28.89,29.082,28.89,29.082,29401,0
+SRHQ.US,D,20230707,000000,29.1245,29.1245,29.1245,29.1245,38,0
+SRHQ.US,D,20230710,000000,29.4588,29.4588,29.4588,29.4588,3,0
+SRHQ.US,D,20230711,000000,29.7494,29.7494,29.7494,29.7494,3,0
+SRHQ.US,D,20230712,000000,29.8387,29.8387,29.8387,29.8387,3,0
+SRHQ.US,D,20230713,000000,30.0918,30.0918,30.0918,30.0918,3,0
+SRHQ.US,D,20230714,000000,30.0333,30.0333,30.0333,30.0333,8,0
+SRHQ.US,D,20230717,000000,30.21,30.2188,30.21,30.2188,225,0
+SRHQ.US,D,20230718,000000,30.4883,30.4883,30.4883,30.4883,1,0
+SRHQ.US,D,20230719,000000,30.5355,30.5355,30.5355,30.5355,1,0
+SRHQ.US,D,20230720,000000,30.4094,30.4094,30.4094,30.4094,1,0
+SRHQ.US,D,20230721,000000,30.3384,30.3384,30.3384,30.3384,2,0
+SRHQ.US,D,20230724,000000,30.4151,30.4151,30.4151,30.4151,67,0
+SRHQ.US,D,20230725,000000,30.4698,30.4698,30.4698,30.4698,10,0
+SRHQ.US,D,20230726,000000,30.3143,30.3143,30.3143,30.3143,2,0
+SRHQ.US,D,20230727,000000,30.0369,30.0369,30.0369,30.0369,3,0
+SRHQ.US,D,20230728,000000,30.2195,30.2195,30.2195,30.2195,2,0
+SRHQ.US,D,20230731,000000,30.3415,30.3415,30.3415,30.3415,2,0
+SRHQ.US,D,20230801,000000,30.17,30.32,30.17,30.2621,44866,0
+SRHQ.US,D,20230802,000000,30.24,30.24,29.9971,29.9971,1336,0
+SRHQ.US,D,20230803,000000,29.97,30.15,29.97,30.0324,7075,0
+SRHQ.US,D,20230804,000000,29.8016,29.8016,29.8016,29.8016,2,0
+SRHQ.US,D,20230807,000000,30.0712,30.0712,30.0712,30.0712,10,0
+SRHQ.US,D,20230808,000000,29.9313,29.9313,29.9313,29.9313,1325,0
+SRHQ.US,D,20230809,000000,29.9038,29.9038,29.9038,29.9038,2,0
+SRHQ.US,D,20230810,000000,29.9712,29.9712,29.9712,29.9712,2,0
+SRHQ.US,D,20230811,000000,30.0231,30.0231,30.0231,30.0231,49,0
+SRHQ.US,D,20230814,000000,30.0385,30.0385,30.0385,30.0385,14,0
+SRHQ.US,D,20230815,000000,29.7396,29.7396,29.7396,29.7396,2,0
+SRHQ.US,D,20230816,000000,29.4869,29.4869,29.4869,29.4869,3,0
+SRHQ.US,D,20230817,000000,29.1216,29.1216,29.1216,29.1216,4,0
+SRHQ.US,D,20230818,000000,29.1996,29.1996,29.1996,29.1996,1,0
+SRHQ.US,D,20230821,000000,29.1882,29.1882,29.1882,29.1882,1,0
+SRHQ.US,D,20230822,000000,29.1492,29.1492,29.1492,29.1492,1,0
+SRHQ.US,D,20230823,000000,29.427,29.427,29.427,29.427,1,0
+SRHQ.US,D,20230824,000000,29.2941,29.2941,29.2941,29.2941,1,0
+SRHQ.US,D,20230825,000000,29.3328,29.3328,29.3328,29.3328,1,0
+SRHQ.US,D,20230828,000000,29.6395,29.6395,29.6395,29.6395,1,0
+SRHQ.US,D,20230829,000000,29.9838,29.9838,29.9838,29.9838,1,0
+SRHQ.US,D,20230830,000000,30.049,30.049,29.9919,29.9919,1650,0
+SRHQ.US,D,20230831,000000,29.8853,29.8853,29.8853,29.8853,1,0
+SRHQ.US,D,20230901,000000,30.0635,30.0635,30.0635,30.0635,1,0
+SRHQ.US,D,20230905,000000,29.5603,29.5603,29.5603,29.5603,1,0
+SRHQ.US,D,20230906,000000,29.49,29.5063,29.481,29.5063,1986,0
+SRHQ.US,D,20230907,000000,29.2905,29.2905,29.2905,29.2905,1,0
+SRHQ.US,D,20230908,000000,29.2971,29.2971,29.2971,29.2971,2,0
+SRHQ.US,D,20230911,000000,29.3286,29.3286,29.3286,29.3286,30,0
+SRHQ.US,D,20230912,000000,29.2287,29.2287,29.2287,29.2287,1,0
+SRHQ.US,D,20230913,000000,29.0744,29.0744,29.0744,29.0744,5,0
+SRHQ.US,D,20230914,000000,29.4159,29.4159,29.4159,29.4159,1,0
+SRHQ.US,D,20230915,000000,29.168,29.168,29.168,29.168,35,0
+SRHQ.US,D,20230918,000000,29.2329,29.2329,29.2329,29.2329,1,0
+SRHQ.US,D,20230919,000000,29.1861,29.1861,29.1861,29.1861,1,0
+SRHQ.US,D,20230920,000000,29.1647,29.1647,29.1647,29.1647,1,0
+SRHQ.US,D,20230921,000000,28.6573,28.6573,28.6573,28.6573,2,0
+SRHQ.US,D,20230922,000000,28.6374,28.6374,28.6374,28.6374,1,0
+SRHQ.US,D,20230925,000000,28.7129,28.7129,28.7129,28.7129,2,0
+SRHQ.US,D,20230926,000000,28.3151,28.3151,28.3151,28.3151,27,0
+SRHQ.US,D,20230927,000000,28.4429,28.4429,28.4429,28.4429,5,0
+SRHQ.US,D,20230928,000000,28.8326,28.8326,28.8326,28.8326,1,0
+SRHQ.US,D,20230929,000000,28.6428,28.6428,28.6428,28.6428,1,0
+SRHQ.US,D,20231002,000000,28.4881,28.4881,28.4881,28.4881,1,0
+SRHQ.US,D,20231003,000000,28.0648,28.0648,28.0648,28.0648,19,0
+SRHQ.US,D,20231004,000000,28.3156,28.3156,28.3156,28.3156,19,0
+SRHQ.US,D,20231005,000000,28.2309,28.2309,28.2309,28.2309,2,0
+SRHQ.US,D,20231006,000000,28.4536,28.4536,28.4536,28.4536,19,0
+SRHQ.US,D,20231009,000000,28.7427,28.7427,28.7427,28.7427,19,0
+SRHQ.US,D,20231010,000000,28.9285,28.9285,28.9285,28.9285,19,0
+SRHQ.US,D,20231011,000000,29.0229,29.0229,29.0229,29.0229,19,0
+SRHQ.US,D,20231012,000000,28.6014,28.6014,28.6014,28.6014,1,0
+SRHQ.US,D,20231013,000000,28.4917,28.4917,28.4917,28.4917,1,0
+SRHQ.US,D,20231016,000000,28.8279,28.8279,28.8279,28.8279,19,0
+SRHQ.US,D,20231017,000000,28.9249,28.9249,28.9249,28.9249,30,0
+SRHQ.US,D,20231018,000000,28.5109,28.5109,28.5109,28.5109,1,0
+SRHQ.US,D,20231019,000000,28.1228,28.1228,28.1228,28.1228,19,0
+SRHQ.US,D,20231020,000000,27.8273,27.8273,27.8273,27.8273,19,0
+SRHQ.US,D,20231023,000000,27.58,27.58,27.58,27.58,19,0
+SRHQ.US,D,20231024,000000,27.78,27.78,27.7773,27.7773,125,0
+SRHQ.US,D,20231025,000000,27.3114,27.3114,27.3114,27.3114,4,0
+SRHQ.US,D,20231026,000000,27.4882,27.4882,27.4882,27.4882,19,0
+SRHQ.US,D,20231027,000000,27.2232,27.2232,27.2232,27.2232,5,0
+SRHQ.US,D,20231030,000000,27.3794,27.3794,27.3794,27.3794,1,0
+SRHQ.US,D,20231031,000000,27.7127,27.7127,27.7127,27.7127,25,0
+SRHQ.US,D,20231101,000000,27.7931,27.7931,27.7931,27.7931,30,0
+SRHQ.US,D,20231102,000000,28.3875,28.3875,28.3875,28.3875,1,0
+SRHQ.US,D,20231103,000000,29.0145,29.0145,29.0145,29.0145,1,0
+SRHQ.US,D,20231106,000000,28.9023,28.9023,28.9023,28.9023,1,0
+SRHQ.US,D,20231107,000000,28.9627,28.9627,28.9627,28.9627,1,0
+SRHQ.US,D,20231108,000000,28.8934,28.8934,28.8934,28.8934,1,0
+SRHQ.US,D,20231109,000000,28.5712,28.5712,28.5712,28.5712,1,0
+SRHQ.US,D,20231110,000000,28.9713,28.9713,28.9713,28.9713,1,0
+SRHQ.US,D,20231113,000000,28.9153,28.9153,28.9153,28.9153,1,0
+SRHQ.US,D,20231114,000000,29.7248,29.7248,29.7248,29.7248,2,0
+SRHQ.US,D,20231115,000000,29.7876,29.7876,29.7876,29.7876,1,0
+SRHQ.US,D,20231116,000000,29.5766,29.5766,29.5766,29.5766,1,0
+SRHQ.US,D,20231117,000000,29.7705,29.7705,29.7705,29.7705,3,0
+SRHQ.US,D,20231120,000000,29.8788,29.8788,29.8788,29.8788,1,0
+SRHQ.US,D,20231121,000000,30.06,30.06,29.7649,29.7649,106,0
+SRHQ.US,D,20231122,000000,29.9217,29.9217,29.9217,29.9217,2,0
+SRHQ.US,D,20231124,000000,30.0116,30.0116,30.0116,30.0116,1,0
+SRHQ.US,D,20231127,000000,29.9416,29.9416,29.9416,29.9416,1,0
+SRHQ.US,D,20231128,000000,29.8056,29.8056,29.8056,29.8056,1,0
+SRHQ.US,D,20231129,000000,29.7723,29.7723,29.7723,29.7723,132,0
+SRHQ.US,D,20231130,000000,29.9744,29.9744,29.9744,29.9744,1,0
+SRHQ.US,D,20231201,000000,30.4152,30.4152,30.4152,30.4152,2,0
+SRHQ.US,D,20231204,000000,30.5474,30.5474,30.5474,30.5474,2,0
+SRHQ.US,D,20231205,000000,30.2103,30.2103,30.2103,30.2103,2,0
+SRHQ.US,D,20231206,000000,30.1875,30.1875,30.1875,30.1875,2,0
+SRHQ.US,D,20231207,000000,30.3321,30.3321,30.3321,30.3321,1,0
+SRHQ.US,D,20231208,000000,30.5176,30.5176,30.5176,30.5176,2,0
+SRHQ.US,D,20231211,000000,30.7425,30.7425,30.7425,30.7425,2,0
+SRHQ.US,D,20231212,000000,30.84,30.8572,30.84,30.8572,100,0
+SRHQ.US,D,20231213,000000,31.459,31.459,31.459,31.459,2,0
+SRHQ.US,D,20231214,000000,31.9954,31.9954,31.9954,31.9954,2,0
+SRHQ.US,D,20231215,000000,31.8327,31.8327,31.8327,31.8327,1,0
+SRHQ.US,D,20231218,000000,31.8853,31.8853,31.8853,31.8853,2,0
+SRHQ.US,D,20231219,000000,32.1164,32.1164,32.1164,32.1164,1,0
+SRHQ.US,D,20231220,000000,31.6725,31.6725,31.6725,31.6725,1,0
+SRHQ.US,D,20231221,000000,31.9542,31.9542,31.9542,31.9542,1,0
+SRHQ.US,D,20231222,000000,32.0641,32.0641,32.0641,32.0641,1,0
+SRHQ.US,D,20231226,000000,32.2199,32.2199,32.1881,32.2043,678,0
+SRHQ.US,D,20231227,000000,32.2582,32.2582,32.2582,32.2582,19,0
+SRHQ.US,D,20231228,000000,32.2683,32.2683,32.2683,32.2683,2,0
+SRHQ.US,D,20231229,000000,32.1653,32.1653,32.1653,32.1653,4,0
+SRHQ.US,D,20240102,000000,32.0655,32.0655,32.0655,32.0655,1,0
+SRHQ.US,D,20240103,000000,31.4938,31.4938,31.4938,31.4938,1,0
+SRHQ.US,D,20240104,000000,31.4158,31.4158,31.4158,31.4158,1,0
+SRHQ.US,D,20240105,000000,31.4669,31.4669,31.4669,31.4669,2,0
+SRHQ.US,D,20240108,000000,31.9211,31.9211,31.9211,31.9211,1,0
+SRHQ.US,D,20240109,000000,31.7261,31.7261,31.7261,31.7261,1,0
+SRHQ.US,D,20240110,000000,31.7411,31.8066,31.7411,31.8066,330,0
+SRHQ.US,D,20240111,000000,31.8474,31.8474,31.8474,31.8474,51,0
+SRHQ.US,D,20240112,000000,31.7633,31.7633,31.7633,31.7633,2,0
+SRHQ.US,D,20240116,000000,31.652,31.652,31.652,31.652,4,0
+SRHQ.US,D,20240117,000000,31.4967,31.4967,31.4967,31.4967,1,0
+SRHQ.US,D,20240118,000000,31.7206,31.7206,31.7206,31.7206,4,0
+SRHQ.US,D,20240119,000000,31.9996,31.9996,31.9996,31.9996,1,0
+SRHQ.US,D,20240122,000000,32.3401,32.3401,32.3401,32.3401,1,0
+SRHQ.US,D,20240123,000000,32.2303,32.2303,32.2303,32.2303,1,0
+SRHQ.US,D,20240124,000000,32.0791,32.0791,32.0791,32.0791,1,0
+SRHQ.US,D,20240125,000000,32.1447,32.1447,32.1447,32.1447,22,0
+SRHQ.US,D,20240126,000000,32.16,32.1801,32.16,32.1801,401,0
+SRHQ.US,D,20240129,000000,32.4096,32.4096,32.4093,32.4093,100,0
+SRHQ.US,D,20240130,000000,32.4607,32.4607,32.4607,32.4607,1,0
+SRHQ.US,D,20240131,000000,32.0591,32.0591,32.0591,32.0591,3,0
+SRHQ.US,D,20240201,000000,32.5149,32.5149,32.5149,32.5149,1,0
+SRHQ.US,D,20240202,000000,32.4735,32.4771,32.4735,32.4771,128,0
+SRHQ.US,D,20240205,000000,32.1096,32.1096,32.1096,32.1096,114,0
+SRHQ.US,D,20240206,000000,32.1256,32.1256,32.1256,32.1256,14,0
+SRHQ.US,D,20240207,000000,32.2758,32.2758,32.2758,32.2758,14,0
+SRHQ.US,D,20240208,000000,32.22,32.3349,32.22,32.3349,129,0
+SRHQ.US,D,20240209,000000,32.533,32.533,32.533,32.533,14,0
+SRHQ.US,D,20240212,000000,32.7753,32.7753,32.7753,32.7753,1,0
+SRHQ.US,D,20240213,000000,32.1374,32.1374,32.1374,32.1374,2,0
+SRHQ.US,D,20240214,000000,32.5731,32.5731,32.5731,32.5731,1,0
+SRHQ.US,D,20240215,000000,32.9249,32.9249,32.9249,32.9249,1,0
+SRHQ.US,D,20240216,000000,32.7911,32.7911,32.7911,32.7911,3,0
+SRHQ.US,D,20240220,000000,32.5241,32.5241,32.5241,32.5241,4,0
+SRHQ.US,D,20240221,000000,32.423,32.423,32.423,32.423,2,0
+SRHQ.US,D,20240222,000000,32.9068,32.9068,32.9068,32.9068,1,0
+SRHQ.US,D,20240223,000000,33.1939,33.1939,33.1939,33.1939,4,0
+SRHQ.US,D,20240226,000000,33.3331,33.3331,33.3331,33.3331,1,0
+SRHQ.US,D,20240227,000000,33.47,33.47,33.43,33.4646,7350,0
+SRHQ.US,D,20240228,000000,33.6047,33.6047,33.6047,33.6047,37,0
+SRHQ.US,D,20240229,000000,33.8301,33.8301,33.8301,33.8301,3,0
+SRHQ.US,D,20240301,000000,34.2666,34.2666,34.2666,34.2666,16,0
+SRHQ.US,D,20240304,000000,34.3092,34.3092,34.3092,34.3092,4,0
+SRHQ.US,D,20240305,000000,33.9194,33.9194,33.9194,33.9194,13,0
+SRHQ.US,D,20240306,000000,34.19,34.19,34.0799,34.0814,505,0
+SRHQ.US,D,20240307,000000,34.3237,34.3237,34.3237,34.3237,101,0
+SRHQ.US,D,20240308,000000,34.43,34.43,34.1692,34.1692,254,0
+SRHQ.US,D,20240311,000000,34.0645,34.0645,34.0645,34.0645,1,0
+SRHQ.US,D,20240312,000000,34.11,34.1809,34.093,34.1809,583,0
+SRHQ.US,D,20240313,000000,34.1433,34.1433,34.1433,34.1433,1,0
+SRHQ.US,D,20240314,000000,33.9178,33.9178,33.9178,33.9178,1,0
+SRHQ.US,D,20240315,000000,33.8121,33.8121,33.8121,33.8121,8,0
+SRHQ.US,D,20240318,000000,33.8046,33.8046,33.8046,33.8046,7,0
+SRHQ.US,D,20240319,000000,33.9973,33.9973,33.9973,33.9973,2,0
+SRHQ.US,D,20240320,000000,34.3784,34.3784,34.3784,34.3784,14,0
+SRHQ.US,D,20240321,000000,34.7519,34.7519,34.7519,34.7519,3,0
+SRHQ.US,D,20240322,000000,34.579,34.579,34.579,34.579,2,0
+SRHQ.US,D,20240325,000000,34.4963,34.4963,34.4963,34.4963,3,0
+SRHQ.US,D,20240326,000000,34.5375,34.5375,34.5375,34.5375,22,0
+SRHQ.US,D,20240327,000000,34.8647,34.8647,34.8647,34.8647,9,0
+SRHQ.US,D,20240328,000000,34.9997,34.9997,34.9997,34.9997,3,0
+SRHQ.US,D,20240401,000000,34.8861,34.8861,34.8861,34.8861,2,0
+SRHQ.US,D,20240402,000000,34.5276,34.5276,34.5276,34.5276,2,0
+SRHQ.US,D,20240403,000000,34.845,34.845,34.82,34.8422,1117,0
+SRHQ.US,D,20240404,000000,34.4768,34.4768,34.4768,34.4768,2,0
+SRHQ.US,D,20240405,000000,34.82,34.8323,34.82,34.8323,326,0
+SRHQ.US,D,20240408,000000,34.8631,34.8631,34.8631,34.8631,18,0
+SRHQ.US,D,20240409,000000,34.7263,34.7263,34.7263,34.7263,19,0
+SRHQ.US,D,20240410,000000,34.1614,34.1614,34.1614,34.1614,1,0
+SRHQ.US,D,20240411,000000,34.273,34.273,34.273,34.273,19,0
+SRHQ.US,D,20240412,000000,33.7109,33.7109,33.7109,33.7109,8,0
+SRHQ.US,D,20240415,000000,33.3937,33.3937,33.3937,33.3937,1,0
+SRHQ.US,D,20240416,000000,33.3709,33.3709,33.3709,33.3709,8,0
+SRHQ.US,D,20240417,000000,33.1742,33.1742,33.1742,33.1742,5,0
+SRHQ.US,D,20240418,000000,33.1172,33.1172,33.1172,33.1172,2,0
+SRHQ.US,D,20240419,000000,33.0981,33.0981,33.0981,33.0981,150,0
+SRHQ.US,D,20240422,000000,33.3,33.3,33.2049,33.2049,2283,0
+SRHQ.US,D,20240423,000000,33.5315,33.5315,33.5315,33.5315,1,0
+SRHQ.US,D,20240424,000000,33.3,33.5306,33.3,33.5306,303,0
+SRHQ.US,D,20240425,000000,33.2987,33.2987,33.2987,33.2987,63,0
+SRHQ.US,D,20240426,000000,33.3312,33.3312,33.3312,33.3312,1,0
+SRHQ.US,D,20240429,000000,33.4909,33.4909,33.4909,33.4909,3,0
+SRHQ.US,D,20240430,000000,33.0355,33.0355,33.0355,33.0355,2,0
+SRHQ.US,D,20240501,000000,32.9467,32.9467,32.9467,32.9467,3,0
+SRHQ.US,D,20240502,000000,33.0834,33.0834,33.0834,33.0834,2,0
+SRHQ.US,D,20240503,000000,33.34,33.34,33.2978,33.2978,1002,0
+SRHQ.US,D,20240506,000000,33.6567,33.6567,33.6567,33.6567,1,0
+SRHQ.US,D,20240507,000000,33.9055,33.9055,33.9055,33.9055,1,0
+SRHQ.US,D,20240508,000000,33.7031,33.7031,33.7031,33.7031,1,0
+SRHQ.US,D,20240509,000000,33.8955,33.8955,33.8955,33.8955,7,0
+SRHQ.US,D,20240510,000000,33.9532,33.9532,33.9532,33.9532,1,0
+SRHQ.US,D,20240513,000000,34.03,34.0519,33.912,33.912,604,0
+SRHQ.US,D,20240514,000000,34.0118,34.0118,34.0118,34.0118,3,0
+SRHQ.US,D,20240515,000000,34.5,34.5,34.25,34.2999,1562,0
+SRHQ.US,D,20240516,000000,34.282,34.282,34.282,34.282,1,0
+SRHQ.US,D,20240517,000000,34.1247,34.1247,34.1247,34.1247,1,0
+SRHQ.US,D,20240520,000000,34.1209,34.1209,34.1209,34.1209,1,0
+SRHQ.US,D,20240521,000000,33.93,33.946,33.895,33.946,454,0
+SRHQ.US,D,20240522,000000,33.7512,33.7512,33.7512,33.7512,30,0
+SRHQ.US,D,20240523,000000,33.5288,33.5288,33.5288,33.5288,3,0
+SRHQ.US,D,20240524,000000,33.6009,33.6009,33.6009,33.6009,2,0
+SRHQ.US,D,20240528,000000,33.29,33.2922,33.29,33.2922,104,0
+SRHQ.US,D,20240529,000000,33.0187,33.0187,33.0187,33.0187,1,0
+SRHQ.US,D,20240530,000000,33.1624,33.1624,33.1624,33.1624,2,0
+SRHQ.US,D,20240531,000000,33.5325,33.5325,33.5325,33.5325,1,0
+SRHQ.US,D,20240603,000000,33.3483,33.3483,33.3483,33.3483,2,0
+SRHQ.US,D,20240604,000000,33.1935,33.1935,33.1935,33.1935,3,0
+SRHQ.US,D,20240605,000000,33.4,33.4,33.4,33.4,1,0
+SRHQ.US,D,20240606,000000,33.2965,33.2965,33.2965,33.2965,1,0
+SRHQ.US,D,20240607,000000,33.1807,33.1807,33.1807,33.1807,2,0
+SRHQ.US,D,20240610,000000,33.2554,33.2554,33.2554,33.2554,3,0
+SRHQ.US,D,20240611,000000,33.2154,33.2154,33.2154,33.2154,1,0
+SRHQ.US,D,20240612,000000,33.61,33.63,33.4735,33.4735,404,0
+SRHQ.US,D,20240613,000000,33.3444,33.3444,33.3444,33.3444,1,0
+SRHQ.US,D,20240614,000000,33.0269,33.0269,33.0269,33.0269,1,0
+SRHQ.US,D,20240617,000000,33.3467,33.3467,33.3467,33.3467,2,0
+SRHQ.US,D,20240618,000000,33.374,33.374,33.374,33.374,12,0
+SRHQ.US,D,20240620,000000,33.4073,33.4073,33.4073,33.4073,5,0
+SRHQ.US,D,20240621,000000,33.5953,33.5953,33.5953,33.5953,1,0
+SRHQ.US,D,20240624,000000,33.7135,33.7135,33.7135,33.7135,10,0
+SRHQ.US,D,20240625,000000,33.4301,33.4501,33.4086,33.4086,780,0
+SRHQ.US,D,20240626,000000,33.29,33.3508,33.29,33.3508,2250,0
+SRHQ.US,D,20240627,000000,33.316,33.316,33.316,33.316,10,0
+SRHQ.US,D,20240628,000000,33.4436,33.4436,33.4436,33.4436,37,0
+SRHQ.US,D,20240701,000000,33.1358,33.1358,33.1358,33.1358,10,0
+SRHQ.US,D,20240702,000000,33.2179,33.2179,33.2179,33.2179,154,0
+SRHQ.US,D,20240703,000000,33.2189,33.2189,33.2189,33.2189,1,0
+SRHQ.US,D,20240705,000000,33.0843,33.0843,33.0843,33.0843,1,0
+SRHQ.US,D,20240708,000000,33.2475,33.2475,33.2475,33.2475,109,0
+SRHQ.US,D,20240709,000000,33.0657,33.0657,33.0657,33.0657,54,0
+SRHQ.US,D,20240710,000000,33.3486,33.3486,33.3486,33.3486,2,0
+SRHQ.US,D,20240711,000000,34.0059,34.0059,34.0059,34.0059,15,0
+SRHQ.US,D,20240712,000000,34.3944,34.3944,34.3944,34.3944,5,0
+SRHQ.US,D,20240715,000000,34.605,34.605,34.605,34.605,9,0
+SRHQ.US,D,20240716,000000,35.5241,35.5241,35.5241,35.5241,5,0
+SRHQ.US,D,20240717,000000,35.3316,35.3316,35.3316,35.3316,8,0
+SRHQ.US,D,20240718,000000,35.0262,35.0262,35.0262,35.0262,4,0
+SRHQ.US,D,20240719,000000,34.7614,34.7614,34.7614,34.7614,5,0
+SRHQ.US,D,20240722,000000,35.1016,35.1016,35.1016,35.1016,2,0
+SRHQ.US,D,20240723,000000,35.1006,35.1006,35.1006,35.1006,1,0
+SRHQ.US,D,20240724,000000,34.88,34.88,34.5006,34.5006,287,0
+SRHQ.US,D,20240725,000000,35.0016,35.0016,35.0016,35.0016,1,0
+SRHQ.US,D,20240726,000000,35.37,35.5056,35.3699,35.5056,402,0
+SRHQ.US,D,20240729,000000,35.4903,35.4903,35.4903,35.4903,3,0
+SRHQ.US,D,20240730,000000,35.89,35.89,35.89,35.89,2,0
+SRHQ.US,D,20240731,000000,35.9787,35.9787,35.9787,35.9787,7,0
+SRHQ.US,D,20240801,000000,35.2982,35.2982,35.2982,35.2982,14,0
+SRHQ.US,D,20240802,000000,34.54,34.7358,34.53,34.7358,454,0
+SRHQ.US,D,20240805,000000,34.06,34.06,33.7025,33.7025,310,0
+SRHQ.US,D,20240806,000000,33.9919,33.9919,33.9919,33.9919,5,0
+SRHQ.US,D,20240807,000000,33.6905,33.6905,33.6905,33.6905,6,0
+SRHQ.US,D,20240808,000000,34.3097,34.3097,34.3097,34.3097,6,0
+SRHQ.US,D,20240809,000000,34.5425,34.5425,34.5425,34.5425,2,0
+SRHQ.US,D,20240812,000000,34.2929,34.2929,34.2929,34.2929,221,0
+SRHQ.US,D,20240813,000000,34.7739,34.7739,34.7739,34.7739,6,0
+SRHQ.US,D,20240814,000000,34.9171,34.9171,34.9171,34.9171,5,0
+SRHQ.US,D,20240815,000000,35.4089,35.4089,35.4089,35.4089,3,0
+SRHQ.US,D,20240816,000000,35.4771,35.4771,35.4771,35.4771,4,0
+SRHQ.US,D,20240819,000000,35.809,35.809,35.809,35.809,5,0
+SRHQ.US,D,20240820,000000,35.7328,35.7328,35.7328,35.7328,3,0
+SRHQ.US,D,20240821,000000,36.1992,36.1992,36.1992,36.1992,4,0
+SRHQ.US,D,20240822,000000,36.0564,36.0564,36.0564,36.0564,1,0
+SRHQ.US,D,20240823,000000,36.6056,36.6056,36.6056,36.6056,12,0
+SRHQ.US,D,20240826,000000,36.5425,36.5425,36.5425,36.5425,41,0
+SRHQ.US,D,20240827,000000,36.5055,36.5055,36.5055,36.5055,11,0
+SRHQ.US,D,20240828,000000,36.5544,36.5544,36.5544,36.5544,8,0
+SRHQ.US,D,20240829,000000,36.7214,36.7214,36.7214,36.7214,20,0
+SRHQ.US,D,20240830,000000,36.9529,36.9529,36.9529,36.9529,8,0
+SRHQ.US,D,20240903,000000,36.2698,36.2698,36.2698,36.2698,19,0
+SRHQ.US,D,20240904,000000,36.2899,36.3134,36.2899,36.3134,1005,0
+SRHQ.US,D,20240905,000000,35.9839,35.9839,35.9839,35.9839,2,0
+SRHQ.US,D,20240906,000000,35.5069,35.5069,35.5069,35.5069,1,0
+SRHQ.US,D,20240909,000000,35.6345,35.6345,35.6345,35.6345,5,0
+SRHQ.US,D,20240910,000000,35.6598,35.6598,35.6598,35.6598,7,0
+SRHQ.US,D,20240911,000000,35.6802,35.6802,35.6802,35.6802,3,0
+SRHQ.US,D,20240912,000000,35.8842,35.8842,35.8842,35.8842,3,0
+SRHQ.US,D,20240913,000000,36.3717,36.3717,36.3717,36.3717,186,0
+SRHQ.US,D,20240916,000000,36.6364,36.6364,36.6364,36.6364,2,0
+SRHQ.US,D,20240917,000000,36.6362,36.6362,36.6362,36.6362,97,0
+SRHQ.US,D,20240918,000000,36.6766,36.6766,36.6766,36.6766,3,0
+SRHQ.US,D,20240919,000000,37.1918,37.1918,37.1918,37.1918,19,0
+SRHQ.US,D,20240920,000000,37.1091,37.1091,37.1091,37.1091,5,0
+SRHQ.US,D,20240923,000000,37.322,37.322,37.322,37.322,5,0
+SRHQ.US,D,20240924,000000,37.2787,37.2787,37.2787,37.2787,4,0
+SRHQ.US,D,20240925,000000,37.0525,37.0525,37.0525,37.0525,7,0
+SRHQ.US,D,20240926,000000,37.3707,37.3707,37.3707,37.3707,2,0
+SRHQ.US,D,20240927,000000,37.5097,37.5097,37.5097,37.5097,18,0
+SRHQ.US,D,20241001,000000,37.2963,37.2963,37.2963,37.2963,1,0
+SRHQ.US,D,20241002,000000,37.27,37.28,37.2148,37.2148,1015,0
+SRHQ.US,D,20241003,000000,37.0898,37.0898,37.0898,37.0898,6,0
+SRHQ.US,D,20241004,000000,37.3284,37.3284,37.3284,37.3284,6,0
+SRHQ.US,D,20241007,000000,37.0656,37.0656,37.0656,37.0656,3,0
+SRHQ.US,D,20241008,000000,37.3062,37.3062,37.3062,37.3062,5,0
+SRHQ.US,D,20241009,000000,37.6008,37.6008,37.6008,37.6008,9,0
+SRHQ.US,D,20241010,000000,37.34,37.3962,37.3102,37.3962,823,0
+SRHQ.US,D,20241011,000000,37.7761,37.7761,37.7761,37.7761,17,0
+SRHQ.US,D,20241014,000000,37.98,38.01,37.9544,38.01,225,0
+SRHQ.US,D,20241015,000000,38.13,38.13,37.8647,37.8647,475,0
+SRHQ.US,D,20241016,000000,38.2134,38.2134,38.2134,38.2134,26,0
+SRHQ.US,D,20241017,000000,38.2841,38.2841,38.2841,38.2841,13,0
+SRHQ.US,D,20241018,000000,38.21,38.22,38.21,38.2166,402,0
+SRHQ.US,D,20241021,000000,37.8309,37.8309,37.8309,37.8309,1,0
+SRHQ.US,D,20241022,000000,37.5306,37.5306,37.5306,37.5306,103,0
+SRHQ.US,D,20241023,000000,37.33,37.355,37.32,37.336,1605,0
+SRHQ.US,D,20241024,000000,37.6077,37.6077,37.6077,37.6077,5,0
+SRHQ.US,D,20241025,000000,37.3543,37.3543,37.3543,37.3543,23,0
+SRHQ.US,D,20241028,000000,37.4774,37.4774,37.4774,37.4774,1,0
+SRHQ.US,D,20241029,000000,37.4868,37.4868,37.4868,37.4868,3,0
+SRHQ.US,D,20241030,000000,37.477,37.477,37.477,37.477,22,0
+SRHQ.US,D,20241031,000000,36.8876,36.8876,36.8876,36.8876,3,0
+SRHQ.US,D,20241104,000000,37.0279,37.0279,37.0279,37.0279,8,0
+SRHQ.US,D,20241105,000000,37.4885,37.4885,37.4885,37.4885,3,0
+SRHQ.US,D,20241106,000000,38.7919,38.7919,38.7919,38.7919,2,0
+SRHQ.US,D,20241107,000000,38.8235,38.8235,38.8235,38.8235,3,0
+SRHQ.US,D,20241108,000000,39.0325,39.0325,39.0325,39.0325,1,0
+SRHQ.US,D,20241113,000000,39.1,39.1,38.9934,38.9934,383514,0
+SRHQ.US,D,20241115,000000,37.9,37.9,37.7683,37.7683,422,0
+SRHQ.US,D,20241118,000000,37.79,37.79,37.6743,37.6743,342,0
+SRHQ.US,D,20241120,000000,37.52,37.7391,37.51,37.7391,1312,0
+SRHQ.US,D,20241121,000000,38.2645,38.2706,38.2645,38.2706,586,0
+SRHQ.US,D,20241122,000000,38.63,38.7558,38.41,38.7558,2015,0
+SRHQ.US,D,20241127,000000,39.21,39.21,39.1346,39.1346,101,0
+SRHQ.US,D,20241202,000000,39.29,39.29,39.29,39.29,723,0
+SRHQ.US,D,20241204,000000,39.02,39.1873,39.02,39.1873,200,0
+SRHQ.US,D,20241205,000000,38.93,38.93,38.9183,38.9183,104,0
+SRHQ.US,D,20241206,000000,38.87,38.8941,38.87,38.8941,115,0
+SRHQ.US,D,20241209,000000,38.9,38.9,38.7539,38.7539,102,0
+SRHQ.US,D,20241210,000000,38.59,38.59,38.4937,38.4937,113,0
+SRHQ.US,D,20241213,000000,38.64,38.7065,38.64,38.7065,103,0
+SRHQ.US,D,20241217,000000,38.64,38.64,38.281,38.281,102,0
+SRHQ.US,D,20241218,000000,38.45,38.45,37.2982,37.2982,110,0
+SRHQ.US,D,20241219,000000,37.32,37.32,37.1308,37.1308,100,0
+SRHQ.US,D,20241220,000000,37.7,37.7,37.3812,37.3812,292,0
+SRHQ.US,D,20241230,000000,37.35,37.35,37.2705,37.2705,141,0
+SRHQ.US,D,20250107,000000,37.2,37.2344,37.2,37.2344,101,0
+SRHQ.US,D,20250108,000000,37.26,37.3982,37.26,37.3982,167,0
+SRHQ.US,D,20250110,000000,36.89,36.89,36.8284,36.8284,109,0
+SRHQ.US,D,20250114,000000,37.53,37.53,37.5297,37.5297,100,0
+SRHQ.US,D,20250115,000000,38.04,38.04,37.9702,37.9702,100,0
+SRHQ.US,D,20250116,000000,38.16,38.16,38.1439,38.1439,138,0
+SRHQ.US,D,20250117,000000,38.43,38.43,38.3526,38.3526,124,0
+SRHQ.US,D,20250122,000000,39.05,39.05,38.9791,38.9791,113,0
+SRHQ.US,D,20250123,000000,39.08,39.0907,39.08,39.0907,100,0
+SRHQ.US,D,20250127,000000,38.91,38.91,38.7576,38.7576,100,0
+SRHQ.US,D,20250131,000000,38.92,38.92,38.6464,38.6464,258,0
+SRHQ.US,D,20250210,000000,38.77,38.8,38.6073,38.6073,775,0
+SRHQ.US,D,20250211,000000,38.45,38.45,38.4256,38.4256,106,0
+SRHQ.US,D,20250212,000000,38.37,38.37,38.3093,38.3093,103,0
+SRHQ.US,D,20250220,000000,38.2,38.2678,38.2,38.2678,100,0
+SRHQ.US,D,20250221,000000,38,38,37.1223,37.1223,200,0
+SRHQ.US,D,20250303,000000,37.1,37.1,36.4362,36.4362,5879,0
+SRHQ.US,D,20250306,000000,36.13,36.13,35.9,35.9756,580,0
+SRHQ.US,D,20250318,000000,35.7,35.798,35.7,35.798,298,0
+SRHQ.US,D,20250410,000000,33.38,33.5423,33.36,33.5423,3726,0
+SRHQ.US,D,20250421,000000,32.77,32.8496,32.61,32.8496,6005,0
+SRHQ.US,D,20250422,000000,33.5,33.5366,33.38,33.5366,3011,0
+SRHQ.US,D,20250423,000000,34.2,34.31,34.1822,34.1822,1438,0
+SRHQ.US,D,20250424,000000,34.64,34.8131,34.63,34.8131,1657,0
+SRHQ.US,D,20250509,000000,35.86,35.86,35.8172,35.8172,600,0
+SRHQ.US,D,20250512,000000,36.67,36.7846,36.67,36.7846,403,0
+SRHQ.US,D,20250514,000000,36.57,36.57,36.4503,36.4503,200,0
+SRHQ.US,D,20250515,000000,36.36,36.674,36.36,36.674,2750,0
+SRHQ.US,D,20250609,000000,36.63,36.69,36.5558,36.5558,15106,0
+SRHQ.US,D,20250611,000000,36.6399,36.6399,36.4423,36.4423,105,0
+SRHQ.US,D,20250617,000000,36.43,36.43,36.2132,36.2132,105,0
+SRHQ.US,D,20250624,000000,36.87,36.8727,36.87,36.8727,100,0
+SRHQ.US,D,20250625,000000,36.6299,36.63,36.6233,36.6233,1413,0
+SRHQ.US,D,20250722,000000,37.15,37.5823,37.15,37.5823,302,0
+SRHQ.US,D,20250729,000000,37.85,37.9045,37.84,37.9045,700,0
+SRHQ.US,D,20250821,000000,37.67,37.6946,37.67,37.6946,103,0
+SRHQ.US,D,20250827,000000,38.42,38.5417,38.41,38.5417,2701,0
+SRHQ.US,D,20250919,000000,38.7,38.7639,38.6701,38.7639,705,0
+SRHQ.US,D,20251002,000000,38.97,38.9991,38.97,38.9991,245,0
+SRHQ.US,D,20251003,000000,39.282,39.282,38.9463,38.9463,253,0
+SRHQ.US,D,20251006,000000,39.1,39.1,39.0239,39.0239,109,0
+SRHQ.US,D,20251008,000000,38.985,39.0968,38.985,39.0968,135,0
+SRHQ.US,D,20251009,000000,38.79,38.79,38.7398,38.7398,106,0
+SRHQ.US,D,20251010,000000,38.15,38.15,37.6,37.6274,2025,0
+SRHQ.US,D,20251114,000000,38.55,38.55,38.4718,38.4718,670,0
+SRHQ.US,D,20251117,000000,38.47,38.47,37.9443,37.9443,433,0
+SRHQ.US,D,20251210,000000,39.63,40.0853,39.425,40.0853,484,0
+SRHQ.US,D,20251219,000000,40.1073,40.1085,40.1073,40.1085,153,0
+SRHQ.US,D,20251222,000000,40.39,40.4349,40.365,40.365,386,0
+SRHQ.US,D,20251223,000000,40.32,40.3289,40.3199,40.3289,1627,0
+SRHQ.US,D,20251231,000000,39.8148,39.8148,39.6242,39.6242,1632,0
+SRHQ.US,D,20260112,000000,40.846,41.0691,40.846,41.0691,388,0
+SRHQ.US,D,20260127,000000,40.39,40.6043,40.39,40.6043,378,0
+SRHQ.US,D,20260129,000000,40.455,40.455,40.3573,40.3573,173,0
+SRHQ.US,D,20260130,000000,40.12,40.3013,40.12,40.3013,267,0
+SRHQ.US,D,20260210,000000,41.3499,41.3499,41.2556,41.2556,401,0

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

@@ -0,0 +1,888 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STCE.US,D,20220805,000000,26.6,27.16,25.0044,25.597,27901,0
+STCE.US,D,20220808,000000,27.35,27.35,25.9175,26.24,125466,0
+STCE.US,D,20220809,000000,25.96,25.96,25,25.24,50952,0
+STCE.US,D,20220810,000000,26.27,26.959,25.91,26.881,53405,0
+STCE.US,D,20220811,000000,28.29,28.7086,26.8134,26.9938,76839,0
+STCE.US,D,20220812,000000,27.28,28.32,26.6363,28.2355,53004,0
+STCE.US,D,20220815,000000,28.36,28.73,27.79,28.249,69370,0
+STCE.US,D,20220816,000000,28.27,28.27,26.99,27.51,31674,0
+STCE.US,D,20220817,000000,27.23,27.23,26.04,26.21,31584,0
+STCE.US,D,20220818,000000,26.52,26.54,25.8651,25.9644,16533,0
+STCE.US,D,20220819,000000,24.84,24.84,23.82,23.9073,37614,0
+STCE.US,D,20220822,000000,23.45,23.55,23.05,23.126,22319,0
+STCE.US,D,20220823,000000,23.29,24.09,23.2299,23.47,12713,0
+STCE.US,D,20220824,000000,23.55,23.95,23.55,23.6749,9501,0
+STCE.US,D,20220825,000000,23.71,24.09,23.571,23.8408,14923,0
+STCE.US,D,20220826,000000,24.15,24.15,22.4691,22.49,29788,0
+STCE.US,D,20220829,000000,21.9,22.7909,21.84,22.4559,17486,0
+STCE.US,D,20220830,000000,23.5,23.5,21.9,22.2244,42663,0
+STCE.US,D,20220831,000000,22.63,22.78,22.1481,22.3804,7415,0
+STCE.US,D,20220901,000000,21.9,21.9,21.17,21.8062,12026,0
+STCE.US,D,20220902,000000,21.78,22.16,21.43,21.4839,5220,0
+STCE.US,D,20220906,000000,21.65,21.68,21.03,21.0541,10671,0
+STCE.US,D,20220907,000000,21.12,21.6669,20.84,21.6669,17934,0
+STCE.US,D,20220908,000000,21.47,22.7,21.3878,22.692,7514,0
+STCE.US,D,20220909,000000,23.87,24.07,23.46,23.9686,43857,0
+STCE.US,D,20220912,000000,24.56,24.57,24.04,24.28,8000,0
+STCE.US,D,20220913,000000,23.35,23.3824,22.639,22.66,32501,0
+STCE.US,D,20220914,000000,22.83,22.83,22.42,22.77,9412,0
+STCE.US,D,20220915,000000,22.65,23.33,22.37,22.4085,21926,0
+STCE.US,D,20220916,000000,21.52,21.765,21.305,21.3903,20673,0
+STCE.US,D,20220919,000000,21.01,21.2042,20.811,21.2042,6389,0
+STCE.US,D,20220920,000000,20.8322,20.9501,20.54,20.5652,4500,0
+STCE.US,D,20220921,000000,20.55,21.28,20.5466,20.5466,4925,0
+STCE.US,D,20220922,000000,20.5,20.5,19.841,20.0713,6377,0
+STCE.US,D,20220923,000000,19.49,19.51,19.205,19.4945,22119,0
+STCE.US,D,20220926,000000,19.77,19.9,19.35,19.4351,15972,0
+STCE.US,D,20220927,000000,20.13,20.13,19.3552,19.5997,2769,0
+STCE.US,D,20220928,000000,19.71,20.625,19.71,20.6039,1598,0
+STCE.US,D,20220929,000000,19.79,19.95,19.7101,19.95,2175,0
+STCE.US,D,20220930,000000,20.42,20.7601,19.9228,19.9228,3978,0
+STCE.US,D,20221003,000000,20.19,20.3872,19.9985,20.3872,14302,0
+STCE.US,D,20221004,000000,21.2546,21.8173,21.2546,21.8173,27872,0
+STCE.US,D,20221005,000000,21.381,21.65,21.038,21.5676,1828,0
+STCE.US,D,20221006,000000,21.44,21.9,21.44,21.4983,2962,0
+STCE.US,D,20221007,000000,21,21,20.2376,20.2376,6913,0
+STCE.US,D,20221010,000000,20.0197,20.02,19.645,19.8771,5249,0
+STCE.US,D,20221011,000000,19.85,20.02,19.37,19.6574,3947,0
+STCE.US,D,20221012,000000,19.6485,19.71,19.6485,19.709,1249,0
+STCE.US,D,20221013,000000,18.86,20.116,18.53,20.116,6795,0
+STCE.US,D,20221014,000000,20.3018,20.3018,19.1089,19.1089,1247,0
+STCE.US,D,20221017,000000,19.61,20.11,19.61,19.9649,3264,0
+STCE.US,D,20221018,000000,20.234,20.234,19.65,19.7904,3045,0
+STCE.US,D,20221019,000000,19.75,19.75,19.3896,19.4185,4446,0
+STCE.US,D,20221020,000000,19.28,19.5,19.23,19.2714,4790,0
+STCE.US,D,20221021,000000,19.09,19.8338,19.09,19.8338,2200,0
+STCE.US,D,20221024,000000,20.02,20.16,19.55,20.1053,14365,0
+STCE.US,D,20221025,000000,20.21,21.71,20.2,21.6724,7420,0
+STCE.US,D,20221026,000000,22.43,22.47,21.5515,21.5515,9463,0
+STCE.US,D,20221027,000000,21.57,21.58,21.2174,21.2174,4529,0
+STCE.US,D,20221028,000000,21.17,21.709,21.17,21.7002,4138,0
+STCE.US,D,20221031,000000,21.65,21.73,21.1737,21.1737,6408,0
+STCE.US,D,20221101,000000,21.51,21.53,20.7988,20.7988,9849,0
+STCE.US,D,20221102,000000,20.73,20.833,19.8583,19.8583,3333,0
+STCE.US,D,20221103,000000,19.7101,20.1,19.5915,19.5915,4761,0
+STCE.US,D,20221104,000000,20.28,20.28,19.6001,20.1246,4481,0
+STCE.US,D,20221107,000000,20.23,20.23,19.8519,20.0925,3997,0
+STCE.US,D,20221108,000000,19.73,20.08,18.5023,18.9201,15648,0
+STCE.US,D,20221109,000000,18.32,18.5595,17.6623,17.6623,13019,0
+STCE.US,D,20221110,000000,18.64,18.94,18.39,18.7566,15396,0
+STCE.US,D,20221111,000000,18.24,19.153,18.18,19.153,5757,0
+STCE.US,D,20221114,000000,19.03,19.03,18.61,18.61,6241,0
+STCE.US,D,20221115,000000,19.21,19.3846,18.9223,18.9223,4536,0
+STCE.US,D,20221116,000000,18.73,18.73,17.9992,18.0689,15910,0
+STCE.US,D,20221117,000000,17.76,17.87,17.7,17.87,2829,0
+STCE.US,D,20221118,000000,17.7,17.7,17.424,17.492,4698,0
+STCE.US,D,20221121,000000,17.22,17.22,16.8136,16.8136,2233,0
+STCE.US,D,20221122,000000,16.81,17.1942,16.81,17.1942,4952,0
+STCE.US,D,20221123,000000,17.22,17.6408,17.22,17.6408,2384,0
+STCE.US,D,20221125,000000,17.63,17.7289,17.6,17.6697,2484,0
+STCE.US,D,20221128,000000,17.41,17.57,17.115,17.1878,1269,0
+STCE.US,D,20221129,000000,17.28,17.29,17.21,17.2562,3007,0
+STCE.US,D,20221130,000000,17.2683,17.9714,17.13,17.9714,1930,0
+STCE.US,D,20221201,000000,18.01,18.106,17.91,18.0289,6684,0
+STCE.US,D,20221202,000000,17.88,18.2739,17.87,18.2739,2705,0
+STCE.US,D,20221205,000000,18.2,18.2,17.5349,17.5349,4920,0
+STCE.US,D,20221206,000000,17.2901,17.3034,17.065,17.1535,2239,0
+STCE.US,D,20221207,000000,16.85,16.9301,16.72,16.76,4237,0
+STCE.US,D,20221208,000000,16.97,17.005,16.8119,16.9913,1131,0
+STCE.US,D,20221209,000000,16.96,16.9705,16.7458,16.7458,1542,0
+STCE.US,D,20221212,000000,16.73,16.8444,16.61,16.8444,1600,0
+STCE.US,D,20221213,000000,17.475,17.475,16.7,16.7966,2769,0
+STCE.US,D,20221214,000000,16.946,16.946,16.7256,16.7256,773,0
+STCE.US,D,20221215,000000,16.36,16.36,16.071,16.1263,2836,0
+STCE.US,D,20221216,000000,15.91,15.99,15.56,15.7675,12649,0
+STCE.US,D,20221219,000000,15.6098,15.6098,15.4702,15.5192,4344,0
+STCE.US,D,20221220,000000,15.47,15.79,15.47,15.56,3584,0
+STCE.US,D,20221221,000000,15.799,15.8,15.685,15.6952,3734,0
+STCE.US,D,20221222,000000,15.39,15.4271,15.13,15.4271,7143,0
+STCE.US,D,20221223,000000,15.36,15.5,15.278,15.5,5952,0
+STCE.US,D,20221227,000000,15.3,15.3,14.95,14.9611,8371,0
+STCE.US,D,20221228,000000,14.97,15.04,14.7252,14.7252,7368,0
+STCE.US,D,20221229,000000,14.91,15.2703,14.91,15.2703,5134,0
+STCE.US,D,20221230,000000,15.11,15.2849,14.95,15.2849,7401,0
+STCE.US,D,20230103,000000,15.68,15.68,15.131,15.2782,2780,0
+STCE.US,D,20230104,000000,15.52,16.16,15.52,16.16,1397,0
+STCE.US,D,20230105,000000,15.42,15.475,15.42,15.465,871,0
+STCE.US,D,20230106,000000,15.56,15.87,15.55,15.8161,2012,0
+STCE.US,D,20230109,000000,16.03,16.8394,16.03,16.4586,5538,0
+STCE.US,D,20230110,000000,16.38,17.2202,16.38,17.2202,10096,0
+STCE.US,D,20230111,000000,17.11,17.3198,17.1,17.3198,9230,0
+STCE.US,D,20230112,000000,17.33,18.2933,17.09,18.2881,3572,0
+STCE.US,D,20230113,000000,18.11,18.735,17.9,18.6279,6811,0
+STCE.US,D,20230117,000000,19.53,19.53,18.97,19.2967,11438,0
+STCE.US,D,20230118,000000,19.48,19.55,18.393,18.393,9616,0
+STCE.US,D,20230119,000000,18.16,18.47,18.16,18.4028,3091,0
+STCE.US,D,20230120,000000,18.57,19.3435,18.57,19.3435,2174,0
+STCE.US,D,20230123,000000,19.35,20.085,19.35,19.99,9313,0
+STCE.US,D,20230124,000000,19.7,20.04,19.6299,19.67,5188,0
+STCE.US,D,20230125,000000,19,19.69,18.93,19.6035,3295,0
+STCE.US,D,20230126,000000,20.05,20.05,19.5,19.6271,4680,0
+STCE.US,D,20230127,000000,19.84,20.21,19.83,20.0482,8298,0
+STCE.US,D,20230130,000000,19.87,19.87,19.2481,19.2481,3876,0
+STCE.US,D,20230131,000000,19.75,19.76,19.68,19.7551,1622,0
+STCE.US,D,20230201,000000,19.75,20.6534,19.57,20.6534,4938,0
+STCE.US,D,20230202,000000,21.5499,22.35,21.5499,21.97,34520,0
+STCE.US,D,20230203,000000,20.81,22.16,20.81,21.1495,8712,0
+STCE.US,D,20230206,000000,20.51,21.11,20.48,21.0574,4293,0
+STCE.US,D,20230207,000000,20.55,21.05,20.5499,21.0289,1892,0
+STCE.US,D,20230208,000000,20.89,21.0126,20.6859,20.6859,1526,0
+STCE.US,D,20230209,000000,20.6,20.6,19.5575,19.5575,6985,0
+STCE.US,D,20230210,000000,19.39,19.39,19.1,19.2303,4842,0
+STCE.US,D,20230213,000000,19.09,19.23,19,19.2227,3295,0
+STCE.US,D,20230214,000000,19.09,19.99,19.06,19.9195,8753,0
+STCE.US,D,20230215,000000,20,21.1354,20,21.1354,4209,0
+STCE.US,D,20230216,000000,20.95,21.31,20.3776,20.3776,6084,0
+STCE.US,D,20230217,000000,20.39,20.5341,19.97,20.5341,5130,0
+STCE.US,D,20230221,000000,20.14,20.14,19.725,19.725,8758,0
+STCE.US,D,20230222,000000,19.79,19.79,19.5,19.6414,1772,0
+STCE.US,D,20230223,000000,19.64,19.8217,19.64,19.8217,420,0
+STCE.US,D,20230224,000000,19.57,19.57,19.07,19.2379,4339,0
+STCE.US,D,20230227,000000,19.65,19.66,19.36,19.428,5563,0
+STCE.US,D,20230228,000000,19.76,19.93,19.6728,19.6728,877,0
+STCE.US,D,20230301,000000,19.3715,19.495,19.279,19.3558,1777,0
+STCE.US,D,20230302,000000,18.91,18.98,18.581,18.9798,1958,0
+STCE.US,D,20230303,000000,19.23,19.33,19.23,19.2441,569,0
+STCE.US,D,20230306,000000,19.25,19.56,19.02,19.02,2613,0
+STCE.US,D,20230307,000000,19,19,18.6087,18.6087,361,0
+STCE.US,D,20230308,000000,18.63,18.7578,18.53,18.7578,447,0
+STCE.US,D,20230309,000000,18.31,18.311,17.7409,17.7409,10730,0
+STCE.US,D,20230310,000000,17,17.2835,16.85,16.94,3490,0
+STCE.US,D,20230313,000000,16.89,17.6,16.77,17.4903,2793,0
+STCE.US,D,20230314,000000,18.26,18.4674,18.0337,18.0337,3613,0
+STCE.US,D,20230315,000000,17.68,17.85,17.4808,17.7794,5771,0
+STCE.US,D,20230316,000000,18.095,18.53,18.095,18.5206,2567,0
+STCE.US,D,20230317,000000,18.7899,19.2706,18.7899,19.1302,4920,0
+STCE.US,D,20230320,000000,19.61,19.61,19.1,19.21,4878,0
+STCE.US,D,20230321,000000,19.4902,20.2,19.4902,20.1492,2569,0
+STCE.US,D,20230322,000000,20.26,20.26,19.04,19.05,75055,0
+STCE.US,D,20230323,000000,18.78,19.5496,18.78,19.1383,5079,0
+STCE.US,D,20230324,000000,18.79,18.88,18.5999,18.77,6080,0
+STCE.US,D,20230327,000000,19.03,19.03,18.1225,18.3643,2899,0
+STCE.US,D,20230328,000000,18.349,18.4921,18.349,18.4921,2465,0
+STCE.US,D,20230329,000000,18.95,19.43,18.8861,19.43,5689,0
+STCE.US,D,20230330,000000,19.5616,19.5616,19.3876,19.3876,1988,0
+STCE.US,D,20230331,000000,19.52,20.07,19.52,20.0685,2081,0
+STCE.US,D,20230403,000000,19.99,20.0486,19.57,19.8644,2198,0
+STCE.US,D,20230404,000000,20.01,20.01,19.74,19.7427,1355,0
+STCE.US,D,20230405,000000,19.79,19.79,19.13,19.2784,3784,0
+STCE.US,D,20230406,000000,19.13,19.48,19.13,19.3907,1778,0
+STCE.US,D,20230410,000000,19.37,20.207,19.13,20.207,8061,0
+STCE.US,D,20230411,000000,20.8602,21.255,20.79,21.0935,4544,0
+STCE.US,D,20230412,000000,21.17,21.3,20.87,20.8749,2085,0
+STCE.US,D,20230413,000000,21.15,22,21.15,21.8515,1724,0
+STCE.US,D,20230414,000000,21.7636,21.8501,21.5,21.8312,5342,0
+STCE.US,D,20230417,000000,21.31,21.4655,21.08,21.4655,2991,0
+STCE.US,D,20230418,000000,22.0849,22.24,21.7442,21.7442,3516,0
+STCE.US,D,20230419,000000,21.16,21.16,20.3401,20.9971,2404,0
+STCE.US,D,20230420,000000,20.735,20.74,20.1099,20.1168,2886,0
+STCE.US,D,20230421,000000,20.23,20.23,19.82,19.8322,2225,0
+STCE.US,D,20230424,000000,19.94,19.94,19.6,19.6284,1301,0
+STCE.US,D,20230425,000000,19.4101,19.61,19.371,19.5431,2128,0
+STCE.US,D,20230426,000000,20.0401,20.0401,19.594,19.594,432,0
+STCE.US,D,20230427,000000,19.6698,20.2098,19.6698,20.2098,720,0
+STCE.US,D,20230428,000000,20.18,20.5084,20.18,20.5084,8832,0
+STCE.US,D,20230501,000000,20.36,20.36,19.6464,19.6464,3483,0
+STCE.US,D,20230502,000000,19.52,19.97,19.43,19.9668,1646,0
+STCE.US,D,20230503,000000,19.8,19.88,19.4224,19.4224,3331,0
+STCE.US,D,20230504,000000,19.685,19.685,19.53,19.55,776,0
+STCE.US,D,20230505,000000,20.38,20.4589,20.38,20.4589,7816,0
+STCE.US,D,20230508,000000,20.08,20.08,19.65,19.7717,8398,0
+STCE.US,D,20230509,000000,19.84,19.9533,19.701,19.95,1399,0
+STCE.US,D,20230510,000000,20.3,20.57,20.205,20.3153,9744,0
+STCE.US,D,20230511,000000,20,20,19.3,19.45,9827,0
+STCE.US,D,20230512,000000,19.35,19.35,19.0406,19.0406,1615,0
+STCE.US,D,20230515,000000,19.39,19.63,19.19,19.6,3182,0
+STCE.US,D,20230516,000000,19.32,19.395,19.17,19.17,3046,0
+STCE.US,D,20230517,000000,19.17,19.89,19.17,19.89,2266,0
+STCE.US,D,20230518,000000,19.568,19.6164,18.96,19.6164,1097,0
+STCE.US,D,20230519,000000,19.75,19.75,19.45,19.4659,5919,0
+STCE.US,D,20230522,000000,19.47,20.11,19.47,20.086,2919,0
+STCE.US,D,20230523,000000,20.2081,20.23,19.6338,19.6338,3153,0
+STCE.US,D,20230524,000000,19.1,19.5029,19.1,19.5029,1142,0
+STCE.US,D,20230525,000000,19.82,19.82,19.165,19.367,4535,0
+STCE.US,D,20230526,000000,19.52,19.8673,19.4598,19.4598,1925,0
+STCE.US,D,20230530,000000,20.1,20.54,19.84,20.0799,5446,0
+STCE.US,D,20230531,000000,19.75,20.13,19.6,20.1,9587,0
+STCE.US,D,20230601,000000,20.06,20.675,19.9899,20.4478,2736,0
+STCE.US,D,20230602,000000,20.76,20.82,20.2574,20.581,3268,0
+STCE.US,D,20230605,000000,20.2,20.28,19.721,19.759,1781,0
+STCE.US,D,20230606,000000,19.29,20.1791,19.29,20.1791,2841,0
+STCE.US,D,20230607,000000,20.19,20.33,19.855,19.9077,3400,0
+STCE.US,D,20230608,000000,19.84,20.0288,19.84,20.0288,895,0
+STCE.US,D,20230609,000000,20.21,20.21,19.74,19.7883,4759,0
+STCE.US,D,20230612,000000,19.68,19.7,19.63,19.6331,5204,0
+STCE.US,D,20230613,000000,19.91,20.035,19.8301,19.9742,4789,0
+STCE.US,D,20230614,000000,20.1,20.24,19.82,20.0368,6673,0
+STCE.US,D,20230615,000000,19.79,20.0843,19.79,20.0843,2946,0
+STCE.US,D,20230616,000000,20.19,20.4396,19.95,20.34,21850,0
+STCE.US,D,20230620,000000,20.5,21.18,20.33,21.18,5249,0
+STCE.US,D,20230621,000000,21.49,21.77,21.35,21.47,5912,0
+STCE.US,D,20230622,000000,21.42,21.42,20.8589,21.22,2528,0
+STCE.US,D,20230623,000000,20.85,21.5074,20.85,21.34,4397,0
+STCE.US,D,20230626,000000,21.26,21.5374,20.69,20.69,9189,0
+STCE.US,D,20230627,000000,21.109,21.695,21.109,21.66,5533,0
+STCE.US,D,20230628,000000,21.48,22.08,21.48,21.8,5837,0
+STCE.US,D,20230629,000000,22.07,22.43,22.03,22.22,5144,0
+STCE.US,D,20230630,000000,22.63,22.63,22.0397,22.3988,4125,0
+STCE.US,D,20230703,000000,22.41,23.6,22.41,23.5037,4974,0
+STCE.US,D,20230705,000000,23.2,23.8,23.01,23.625,5655,0
+STCE.US,D,20230706,000000,23.57,23.57,22.76,23.2072,4262,0
+STCE.US,D,20230707,000000,23.17,24.2968,23.17,23.8984,3656,0
+STCE.US,D,20230710,000000,23.9564,24.79,23.8001,24.79,5144,0
+STCE.US,D,20230711,000000,24.79,25.445,24.79,25.4388,6545,0
+STCE.US,D,20230712,000000,25.93,26.0199,25.41,25.48,13884,0
+STCE.US,D,20230713,000000,25.75,27.78,25.744,27.7306,19026,0
+STCE.US,D,20230714,000000,27.54,28.1,26.66,26.94,13936,0
+STCE.US,D,20230717,000000,26.99,27.4601,26.7908,26.7908,4826,0
+STCE.US,D,20230718,000000,26.61,27.07,26.5885,26.8304,11318,0
+STCE.US,D,20230719,000000,27.1,27.38,26.95,27.3737,8452,0
+STCE.US,D,20230720,000000,27.31,27.31,26.56,26.59,7287,0
+STCE.US,D,20230721,000000,26.81,26.81,26.43,26.5,2566,0
+STCE.US,D,20230724,000000,26.2,26.375,26.0968,26.25,2695,0
+STCE.US,D,20230725,000000,26.6001,26.81,26.2084,26.2084,4748,0
+STCE.US,D,20230726,000000,26.28,26.78,26.28,26.6599,3590,0
+STCE.US,D,20230727,000000,27.24,27.24,25.89,25.89,3682,0
+STCE.US,D,20230728,000000,26.28,26.58,26.28,26.4864,4057,0
+STCE.US,D,20230731,000000,26.78,27.18,26.78,27.0565,5671,0
+STCE.US,D,20230801,000000,26.67,26.67,25.9332,26.4629,6884,0
+STCE.US,D,20230802,000000,26.19,26.46,25.57,25.8221,7750,0
+STCE.US,D,20230803,000000,25.48,25.74,25.39,25.5504,2762,0
+STCE.US,D,20230804,000000,25.66,25.66,24.8158,24.8158,5785,0
+STCE.US,D,20230807,000000,24.97,24.97,24.1504,24.5835,4115,0
+STCE.US,D,20230808,000000,24.67,24.955,24.36,24.8405,4109,0
+STCE.US,D,20230809,000000,24.25,24.3,24.0763,24.0763,1996,0
+STCE.US,D,20230810,000000,24.27,24.27,23.8292,23.8292,3685,0
+STCE.US,D,20230811,000000,23.69,24.14,23.69,23.9084,2355,0
+STCE.US,D,20230814,000000,23.69,23.8106,23.2,23.7044,10564,0
+STCE.US,D,20230815,000000,23.59,23.59,22.9359,22.9359,6473,0
+STCE.US,D,20230816,000000,22.9,22.9,22.5199,22.6326,4379,0
+STCE.US,D,20230817,000000,22.54,22.54,21.769,21.769,6251,0
+STCE.US,D,20230818,000000,21.09,21.501,21.09,21.3978,7210,0
+STCE.US,D,20230821,000000,21.48,21.48,21.02,21.37,3651,0
+STCE.US,D,20230822,000000,21.55,21.55,21.0333,21.0333,3061,0
+STCE.US,D,20230823,000000,21.07,21.72,21.07,21.6625,3000,0
+STCE.US,D,20230824,000000,21.36,21.36,20.9044,20.9044,3936,0
+STCE.US,D,20230825,000000,20.8572,21,20.6399,20.958,4462,0
+STCE.US,D,20230828,000000,21.15,21.19,21.06,21.0811,1249,0
+STCE.US,D,20230829,000000,21.09,22.8,21.09,22.7937,4552,0
+STCE.US,D,20230830,000000,22.59,22.695,22.41,22.6758,6378,0
+STCE.US,D,20230831,000000,22.67,22.67,22.0997,22.0997,2401,0
+STCE.US,D,20230901,000000,22.24,22.24,21.933,21.9577,4511,0
+STCE.US,D,20230905,000000,21.88,21.88,21.76,21.8085,2919,0
+STCE.US,D,20230906,000000,21.7,21.7138,21.6215,21.6215,839,0
+STCE.US,D,20230907,000000,21.34,21.73,21.15,21.7013,2912,0
+STCE.US,D,20230908,000000,21.59,21.59,21.17,21.2844,4865,0
+STCE.US,D,20230911,000000,21.29,21.3838,20.9519,20.9829,2002,0
+STCE.US,D,20230912,000000,21.23,21.69,21.15,21.1694,7079,0
+STCE.US,D,20230913,000000,20.98,20.997,20.9446,20.9446,1547,0
+STCE.US,D,20230914,000000,21.4003,21.42,21.3676,21.3676,1254,0
+STCE.US,D,20230915,000000,21.26,21.26,21.077,21.077,1031,0
+STCE.US,D,20230918,000000,21.37,21.37,21.03,21.0345,4208,0
+STCE.US,D,20230919,000000,21.03,21.03,20.6839,20.6839,1331,0
+STCE.US,D,20230920,000000,20.73,20.8,20.2849,20.2849,7439,0
+STCE.US,D,20230921,000000,19.86,19.86,19.6582,19.753,3440,0
+STCE.US,D,20230922,000000,19.82,19.82,19.34,19.3589,3175,0
+STCE.US,D,20230925,000000,19.17,19.48,19.17,19.4445,5344,0
+STCE.US,D,20230926,000000,19.22,19.49,19.0658,19.0745,1565,0
+STCE.US,D,20230927,000000,19.31,19.31,18.92,19.0696,3386,0
+STCE.US,D,20230928,000000,19.03,19.845,19.03,19.5112,2551,0
+STCE.US,D,20230929,000000,19.64,19.64,19.37,19.382,4472,0
+STCE.US,D,20231002,000000,19.9,19.9,19.345,19.4098,6302,0
+STCE.US,D,20231003,000000,19.19,19.19,18.4199,18.4451,2762,0
+STCE.US,D,20231004,000000,18.49,18.82,18.33,18.8199,2466,0
+STCE.US,D,20231005,000000,19,19.11,18.8097,19.0186,2839,0
+STCE.US,D,20231006,000000,18.79,19.7919,18.79,19.7723,6522,0
+STCE.US,D,20231009,000000,19.55,19.8424,19.29,19.8421,1970,0
+STCE.US,D,20231010,000000,20,20.36,20,20.0231,4305,0
+STCE.US,D,20231011,000000,19.93,19.93,19.4962,19.6683,2183,0
+STCE.US,D,20231012,000000,19.42,19.53,19.203,19.203,2408,0
+STCE.US,D,20231013,000000,19.24,19.24,18.795,18.8624,4275,0
+STCE.US,D,20231016,000000,19.53,19.76,19.3,19.5275,7268,0
+STCE.US,D,20231017,000000,19.24,20.02,19.24,19.8374,3833,0
+STCE.US,D,20231018,000000,19.64,19.8,19.0434,19.11,2961,0
+STCE.US,D,20231019,000000,19.18,19.3401,18.98,18.98,2686,0
+STCE.US,D,20231020,000000,19.2,19.39,18.9891,18.9891,3786,0
+STCE.US,D,20231023,000000,19.21,20.1,19.21,19.73,8748,0
+STCE.US,D,20231024,000000,20.9,21.38,20.58,20.76,10838,0
+STCE.US,D,20231025,000000,20.66,20.66,20.241,20.2981,3154,0
+STCE.US,D,20231026,000000,20.21,20.4662,19.7738,19.9,3652,0
+STCE.US,D,20231027,000000,20.13,20.13,19.5068,19.5068,2108,0
+STCE.US,D,20231030,000000,19.94,20.01,19.6599,19.7119,9010,0
+STCE.US,D,20231031,000000,19.75,20.0047,19.7499,20.0047,1608,0
+STCE.US,D,20231101,000000,20.1284,20.2199,19.945,20.209,2761,0
+STCE.US,D,20231102,000000,20.7,21.39,20.68,21.39,5544,0
+STCE.US,D,20231103,000000,21.5,21.89,21.4999,21.585,2344,0
+STCE.US,D,20231106,000000,21.81,21.81,21.165,21.3761,4029,0
+STCE.US,D,20231107,000000,21.24,21.5724,21.1478,21.5724,2581,0
+STCE.US,D,20231108,000000,21.43,21.43,20.999,21.1,4706,0
+STCE.US,D,20231109,000000,21.82,22.4299,21.19,21.22,8021,0
+STCE.US,D,20231110,000000,21.42,21.42,21.225,21.3927,2254,0
+STCE.US,D,20231113,000000,21.18,21.2876,20.75,21.11,3284,0
+STCE.US,D,20231114,000000,21.45,21.5001,21.055,21.23,3210,0
+STCE.US,D,20231115,000000,21.45,22.24,21.4499,22.12,8202,0
+STCE.US,D,20231116,000000,21.74,21.84,21.2297,21.39,4865,0
+STCE.US,D,20231117,000000,21.53,21.75,21.465,21.69,7799,0
+STCE.US,D,20231120,000000,21.86,22.42,21.86,22.36,5431,0
+STCE.US,D,20231121,000000,21.8999,22.16,21.8238,22.045,7359,0
+STCE.US,D,20231122,000000,22.11,22.5752,22.03,22.5752,3430,0
+STCE.US,D,20231124,000000,22.65,23.15,22.55,23.0775,7935,0
+STCE.US,D,20231127,000000,22.71,23.32,22.71,23.0491,10539,0
+STCE.US,D,20231128,000000,23.35,24.15,23.27,24.15,7799,0
+STCE.US,D,20231129,000000,24.32,24.56,24.08,24.3153,8136,0
+STCE.US,D,20231130,000000,24.32,24.43,23.855,23.9036,7331,0
+STCE.US,D,20231201,000000,24.01,25.7113,23.93,25.7113,9358,0
+STCE.US,D,20231204,000000,27,27.3345,26.2,26.7972,22264,0
+STCE.US,D,20231205,000000,26.76,27.83,26.72,27.1868,22770,0
+STCE.US,D,20231206,000000,27.52,27.61,26.8782,26.9222,12051,0
+STCE.US,D,20231207,000000,26.39,27.1923,26.34,27.01,17569,0
+STCE.US,D,20231208,000000,27,28.56,27,28.56,44529,0
+STCE.US,D,20231211,000000,27.34,27.51,26.54,26.75,18470,0
+STCE.US,D,20231212,000000,27.02,27.0896,26.75,26.94,6428,0
+STCE.US,D,20231213,000000,27.0099,28.7401,26.73,28.7401,8278,0
+STCE.US,D,20231214,000000,29,29.77,28.91,29.5691,18913,0
+STCE.US,D,20231215,000000,29.25,29.43,28.965,29.332,6749,0
+STCE.US,D,20231218,000000,28.94,30.17,28.91,30.04,13148,0
+STCE.US,D,20231219,000000,30.43,31.36,30.2,30.7643,16596,0
+STCE.US,D,20231220,000000,31.63,32.0827,30.4957,30.4957,27992,0
+STCE.US,D,20231221,000000,31.29,31.8396,30.66,31.7744,13555,0
+STCE.US,D,20231222,000000,31.95,33.27,31.7235,32.82,24821,0
+STCE.US,D,20231226,000000,32.47,32.9739,32.03,32.9739,28649,0
+STCE.US,D,20231227,000000,33.56,35.38,33.12,35.245,28833,0
+STCE.US,D,20231228,000000,34.43,34.9459,33.98,34.2672,21247,0
+STCE.US,D,20231229,000000,34.69,34.72,31.5199,31.7685,28492,0
+STCE.US,D,20240102,000000,33.43,33.81,31.05,31.25,32691,0
+STCE.US,D,20240103,000000,29.49,30.75,29.17,30.34,22380,0
+STCE.US,D,20240104,000000,30.66,31.4999,30.2,31.157,11123,0
+STCE.US,D,20240105,000000,30.8,30.8,29.885,30.17,12489,0
+STCE.US,D,20240108,000000,30.55,31.32,29.22,31.18,16940,0
+STCE.US,D,20240109,000000,30.84,31.135,30.58,30.64,17994,0
+STCE.US,D,20240110,000000,30.14,31.24,29.61,30.43,17055,0
+STCE.US,D,20240111,000000,31.62,32,28.38,28.8662,60426,0
+STCE.US,D,20240112,000000,28.48,28.48,27.14,27.16,31725,0
+STCE.US,D,20240116,000000,26.82,27.035,26.24,26.4267,26849,0
+STCE.US,D,20240117,000000,26.08,26.2049,25.855,26.2049,14719,0
+STCE.US,D,20240118,000000,26.28,26.429,25.2911,25.38,14069,0
+STCE.US,D,20240119,000000,25.5,25.61,24.636,25.61,13346,0
+STCE.US,D,20240122,000000,25.52,26.4799,25.5,25.9596,18359,0
+STCE.US,D,20240123,000000,25.46,25.8,25.46,25.57,10642,0
+STCE.US,D,20240124,000000,26.02,26.05,25.26,25.2691,12967,0
+STCE.US,D,20240125,000000,25.47,25.579,25.2599,25.5196,9386,0
+STCE.US,D,20240126,000000,26.07,26.79,26.01,26.58,22216,0
+STCE.US,D,20240129,000000,26.84,28.02,26.66,27.54,32482,0
+STCE.US,D,20240130,000000,27.54,27.7176,27.01,27.09,11942,0
+STCE.US,D,20240131,000000,26.59,27.1901,26.352,26.352,6504,0
+STCE.US,D,20240201,000000,26.46,26.895,25.9523,26.7354,6975,0
+STCE.US,D,20240202,000000,26.45,26.89,26.41,26.6978,10261,0
+STCE.US,D,20240205,000000,26.66,26.66,25.6773,25.71,9296,0
+STCE.US,D,20240206,000000,25.63,26.22,25.4518,26.22,9462,0
+STCE.US,D,20240207,000000,26.28,26.72,25.69,26.6911,5235,0
+STCE.US,D,20240208,000000,27.38,28.4984,26.7,28.4984,16055,0
+STCE.US,D,20240209,000000,30.1,31.16,29.71,30.95,36913,0
+STCE.US,D,20240212,000000,31.07,33.3089,31.07,33.07,23957,0
+STCE.US,D,20240213,000000,31.12,32.25,30.7874,31.99,22628,0
+STCE.US,D,20240214,000000,34.37,34.85,33.41,34.7841,21733,0
+STCE.US,D,20240215,000000,35.35,35.91,33.89,34.18,17248,0
+STCE.US,D,20240216,000000,34.74,35.1,33.975,34.46,17361,0
+STCE.US,D,20240220,000000,34.5,34.5,32.27,33.3159,16886,0
+STCE.US,D,20240221,000000,32.16,32.63,31.75,31.9215,15105,0
+STCE.US,D,20240222,000000,32.52,33.5982,32.33,33.34,14428,0
+STCE.US,D,20240223,000000,33.12,33.35,32.54,33.02,10909,0
+STCE.US,D,20240226,000000,33.06,36.91,33.06,36.52,26515,0
+STCE.US,D,20240227,000000,38.76,40,36.975,37.54,25243,0
+STCE.US,D,20240228,000000,38.68,38.86,36.65,36.83,30097,0
+STCE.US,D,20240229,000000,37.7,37.7,34.925,35.7898,23283,0
+STCE.US,D,20240301,000000,35.96,36.7017,34.77,36.7017,17923,0
+STCE.US,D,20240304,000000,38.1,38.73,36.7601,37.26,37008,0
+STCE.US,D,20240305,000000,36.93,37.21,34.5254,34.5254,26452,0
+STCE.US,D,20240306,000000,36.09,36.9919,35.2785,36.39,27304,0
+STCE.US,D,20240307,000000,36.6,36.94,35.86,36.86,38146,0
+STCE.US,D,20240308,000000,37.17,39.71,37.1,38.68,31508,0
+STCE.US,D,20240311,000000,39.92,39.92,37.05,37.21,62829,0
+STCE.US,D,20240312,000000,37.59,37.61,36.3,37.46,35999,0
+STCE.US,D,20240313,000000,37.73,38.97,37.41,38.37,36280,0
+STCE.US,D,20240314,000000,37.89,38.03,35.744,36.79,29534,0
+STCE.US,D,20240315,000000,35.71,38.1142,35.71,37.96,19266,0
+STCE.US,D,20240318,000000,37.64,37.98,36.5855,37.13,17017,0
+STCE.US,D,20240319,000000,35.67,36.45,34.48,36.33,40052,0
+STCE.US,D,20240320,000000,36.37,38.93,35.95,38.9218,13549,0
+STCE.US,D,20240321,000000,39.34,40.2,38.78,39.47,27378,0
+STCE.US,D,20240322,000000,38.78,38.9,38.02,38.15,18647,0
+STCE.US,D,20240325,000000,38.97,41.12,38.9,40.98,30131,0
+STCE.US,D,20240326,000000,41.21,41.39,40.3,40.72,14064,0
+STCE.US,D,20240327,000000,41.59,41.64,40.2201,40.8772,23921,0
+STCE.US,D,20240328,000000,41.33,41.82,40.05,40.14,21660,0
+STCE.US,D,20240401,000000,39.95,39.95,38.34,38.7173,39683,0
+STCE.US,D,20240402,000000,38.3,39.49,36.4601,37.3112,16055,0
+STCE.US,D,20240403,000000,37.13,38.16,37.13,37.5117,10010,0
+STCE.US,D,20240404,000000,38.25,38.58,36.83,36.9,13487,0
+STCE.US,D,20240405,000000,36.25,37.245,36,36,31256,0
+STCE.US,D,20240408,000000,37.45,37.71,36.26,36.6377,18090,0
+STCE.US,D,20240409,000000,36.37,36.39,35.46,35.91,13198,0
+STCE.US,D,20240410,000000,35,36.15,34.9,36.1057,13006,0
+STCE.US,D,20240411,000000,36.21,36.5118,35.6,36.5118,18461,0
+STCE.US,D,20240412,000000,36.07,36.15,34.6238,34.95,12930,0
+STCE.US,D,20240415,000000,35.1,35.1678,33.22,33.25,17729,0
+STCE.US,D,20240416,000000,32.92,32.92,32.14,32.55,14848,0
+STCE.US,D,20240417,000000,32.89,32.89,31.7499,32.3,10870,0
+STCE.US,D,20240418,000000,32.53,33.445,32.24,32.85,6732,0
+STCE.US,D,20240419,000000,33.18,33.4609,32.81,33.03,13822,0
+STCE.US,D,20240422,000000,33.83,35.21,33.62,35.21,12350,0
+STCE.US,D,20240423,000000,34.99,36.5799,34.99,36.18,9878,0
+STCE.US,D,20240424,000000,36.21,36.55,35.42,35.44,24224,0
+STCE.US,D,20240425,000000,34.39,35.1408,32.53,35.08,18861,0
+STCE.US,D,20240426,000000,35.01,35.68,34.87,35.6554,12454,0
+STCE.US,D,20240429,000000,35.1,35.1,34.4,34.6424,11333,0
+STCE.US,D,20240430,000000,33.81,33.96,32.42,32.4228,9272,0
+STCE.US,D,20240501,000000,31.86,33.21,31.5004,32.15,14429,0
+STCE.US,D,20240502,000000,32.78,33.45,32.22,33.45,10282,0
+STCE.US,D,20240503,000000,34.34,34.671,33.98,34.2529,7288,0
+STCE.US,D,20240506,000000,34.87,35.74,34.87,35.48,32097,0
+STCE.US,D,20240507,000000,35.2,35.23,34.21,34.32,11334,0
+STCE.US,D,20240508,000000,33.7,34.1804,33.46,34.122,5287,0
+STCE.US,D,20240509,000000,34.02,34.542,33.88,34.4693,4455,0
+STCE.US,D,20240510,000000,34.9,34.9,33.1307,33.1307,5313,0
+STCE.US,D,20240513,000000,34,34.73,33.1401,34.19,21284,0
+STCE.US,D,20240514,000000,36.01,36.32,35,35.5455,13497,0
+STCE.US,D,20240515,000000,36.26,37.15,35.3,37.1,7771,0
+STCE.US,D,20240516,000000,36.58,36.6,35.71,35.7117,8751,0
+STCE.US,D,20240517,000000,36.14,36.5899,35.68,36.0731,11279,0
+STCE.US,D,20240520,000000,36.25,37.97,35.91,37.91,9551,0
+STCE.US,D,20240521,000000,37.87,38.08,37.3049,37.4231,26275,0
+STCE.US,D,20240522,000000,37.44,38.2585,37.16,37.3363,6887,0
+STCE.US,D,20240523,000000,37.69,37.69,35.78,35.97,13872,0
+STCE.US,D,20240524,000000,36.13,37.52,36.13,37.52,21077,0
+STCE.US,D,20240528,000000,37.6,38.2648,37.115,37.7162,10444,0
+STCE.US,D,20240529,000000,37.13,37.315,36.85,36.8597,7188,0
+STCE.US,D,20240530,000000,37.26,37.8,36.44,36.59,8719,0
+STCE.US,D,20240531,000000,37.09,37.09,35.25,36.23,5799,0
+STCE.US,D,20240603,000000,37.76,37.99,36.855,37.1,7079,0
+STCE.US,D,20240604,000000,36.93,38.0882,36.93,37.5648,8361,0
+STCE.US,D,20240605,000000,37.96,38.55,37.5446,38.54,12530,0
+STCE.US,D,20240606,000000,38.53,39.51,38.38,39.2504,13629,0
+STCE.US,D,20240607,000000,39.26,39.65,37.5,37.5,14568,0
+STCE.US,D,20240610,000000,37.46,38.05,37.46,37.7852,16987,0
+STCE.US,D,20240611,000000,37.05,37.84,36.11,37.8244,7314,0
+STCE.US,D,20240612,000000,38.7,39.6,38.691,38.691,14120,0
+STCE.US,D,20240613,000000,38.66,39.1,38.1,38.64,9149,0
+STCE.US,D,20240614,000000,38.74,38.94,37.88,38.37,13263,0
+STCE.US,D,20240617,000000,38.08,39.1,37.43,38.68,10263,0
+STCE.US,D,20240618,000000,37.96,38.6,37.8,38.38,12768,0
+STCE.US,D,20240620,000000,38.8,39.228,37.94,38.59,158959,0
+STCE.US,D,20240621,000000,37.61,37.61,36.9901,37.3588,170654,0
+STCE.US,D,20240624,000000,36.24,37.04,35.75,36.2385,16661,0
+STCE.US,D,20240625,000000,36.77,37.82,36.51,37.2108,13291,0
+STCE.US,D,20240626,000000,36.96,37.71,36.635,36.66,6585,0
+STCE.US,D,20240627,000000,37.15,37.73,36.84,36.8601,6940,0
+STCE.US,D,20240628,000000,37.01,37.02,36.23,36.36,7924,0
+STCE.US,D,20240701,000000,37,38.15,37,37.964,20321,0
+STCE.US,D,20240702,000000,37.92,38.17,37.67,38.0811,6644,0
+STCE.US,D,20240703,000000,37.51,38.21,37.47,37.9892,6496,0
+STCE.US,D,20240705,000000,36.36,38.3174,35.89,38.3174,23273,0
+STCE.US,D,20240708,000000,38.84,39.12,38.0036,38.1431,12481,0
+STCE.US,D,20240709,000000,38.47,38.47,36.988,36.988,16205,0
+STCE.US,D,20240710,000000,37.42,37.45,36.65,36.7833,12350,0
+STCE.US,D,20240711,000000,37.61,38.07,36.05,36.29,9920,0
+STCE.US,D,20240712,000000,36.56,37.97,36.56,37.8,9195,0
+STCE.US,D,20240715,000000,39.29,41.03,39.2464,40.93,21148,0
+STCE.US,D,20240716,000000,41.23,42.73,40.82,42.6076,17786,0
+STCE.US,D,20240717,000000,41.81,43.2699,41.1,41.6,15775,0
+STCE.US,D,20240718,000000,42.18,42.18,38.96,39.23,13315,0
+STCE.US,D,20240719,000000,39.59,41.4186,39.25,41.24,4640,0
+STCE.US,D,20240722,000000,41.77,42.1,40.6,42.0291,14041,0
+STCE.US,D,20240723,000000,41.73,42.21,40.6769,40.6769,14138,0
+STCE.US,D,20240724,000000,40.9,41.05,38.895,38.94,9366,0
+STCE.US,D,20240725,000000,38.36,38.61,37.2806,37.49,11216,0
+STCE.US,D,20240726,000000,39.13,39.5692,38.4917,38.72,8078,0
+STCE.US,D,20240729,000000,39.86,40.02,37.9,38.049,16081,0
+STCE.US,D,20240730,000000,38.24,38.26,36.7907,37.03,10855,0
+STCE.US,D,20240731,000000,38.23,38.95,37.69,37.72,7728,0
+STCE.US,D,20240801,000000,37.64,38,35.5982,35.9,19909,0
+STCE.US,D,20240802,000000,35.7,35.7845,33.51,33.7178,22069,0
+STCE.US,D,20240805,000000,30.35,32.37,29.1938,32.0953,50387,0
+STCE.US,D,20240806,000000,32.57,32.845,31.6,32.5318,15816,0
+STCE.US,D,20240807,000000,33.37,33.37,31.05,31.15,16395,0
+STCE.US,D,20240808,000000,32.32,33.41,31.9,33.2367,12222,0
+STCE.US,D,20240809,000000,33.22,33.22,32.6761,32.94,11935,0
+STCE.US,D,20240812,000000,32.6,32.72,31.93,32.36,5488,0
+STCE.US,D,20240813,000000,32.48,33.1007,32.42,32.71,8599,0
+STCE.US,D,20240814,000000,32.99,32.99,32.34,32.39,8881,0
+STCE.US,D,20240815,000000,32.88,33.65,32.88,32.985,4645,0
+STCE.US,D,20240816,000000,32.98,33.7,32.98,33.6445,12879,0
+STCE.US,D,20240819,000000,33.81,34.18,33.63,34.18,9713,0
+STCE.US,D,20240820,000000,34.75,34.75,33.45,33.84,47002,0
+STCE.US,D,20240821,000000,33.84,34.78,33.691,34.771,23716,0
+STCE.US,D,20240822,000000,34.78,35,33.96,33.96,10337,0
+STCE.US,D,20240823,000000,34.33,35.7774,34.33,35.7774,4521,0
+STCE.US,D,20240826,000000,35.76,35.76,35.18,35.18,7714,0
+STCE.US,D,20240827,000000,34.81,34.81,34.1001,34.4,5333,0
+STCE.US,D,20240828,000000,34.03,34.15,33,33.2064,7070,0
+STCE.US,D,20240829,000000,33.89,34.5,33.5,33.62,15088,0
+STCE.US,D,20240830,000000,33.91,33.91,33.0299,33.25,8272,0
+STCE.US,D,20240903,000000,33,33.01,31.32,31.45,16514,0
+STCE.US,D,20240904,000000,30.9,31.6586,30.81,31.04,31975,0
+STCE.US,D,20240905,000000,30.96,31.29,30.75,30.8699,9488,0
+STCE.US,D,20240906,000000,31.12,31.12,29.5499,29.642,11540,0
+STCE.US,D,20240909,000000,30.24,31.09,30.24,31.09,6072,0
+STCE.US,D,20240910,000000,31.07,31.7879,30.57,31.7879,15060,0
+STCE.US,D,20240911,000000,31.35,31.95,30.66,31.87,7109,0
+STCE.US,D,20240912,000000,31.99,32.425,31.585,32.18,12610,0
+STCE.US,D,20240913,000000,32.18,33.2,32.18,32.82,14658,0
+STCE.US,D,20240916,000000,32.3,32.68,31.98,32.54,10359,0
+STCE.US,D,20240917,000000,33.05,33.4,32.7,32.9,4118,0
+STCE.US,D,20240918,000000,32.9,33.34,32.565,32.62,6291,0
+STCE.US,D,20240919,000000,34,34,33.24,33.25,20322,0
+STCE.US,D,20240920,000000,33.18,33.33,32.85,33.07,22001,0
+STCE.US,D,20240923,000000,33.29,33.7899,33.29,33.66,24077,0
+STCE.US,D,20240924,000000,33.77,34.85,33.66,34.85,6627,0
+STCE.US,D,20240925,000000,34.85,35.45,34.56,34.56,9887,0
+STCE.US,D,20240926,000000,35.56,36.42,35.1,36.11,10936,0
+STCE.US,D,20240927,000000,36.66,36.6857,36.11,36.4674,10820,0
+STCE.US,D,20240930,000000,35.27,35.905,34.78,35.1097,11747,0
+STCE.US,D,20241001,000000,35.24,35.24,33.172,33.57,10551,0
+STCE.US,D,20241002,000000,33.28,34.3375,33.25,33.9495,6308,0
+STCE.US,D,20241003,000000,33.88,34.0301,33.402,33.97,13680,0
+STCE.US,D,20241004,000000,34.72,35.39,34.3299,35.39,9407,0
+STCE.US,D,20241007,000000,35.56,35.96,34.54,35,11771,0
+STCE.US,D,20241008,000000,34.95,35.311,34.78,34.95,4776,0
+STCE.US,D,20241009,000000,34.91,35.12,34.21,34.21,9019,0
+STCE.US,D,20241010,000000,34.63,34.63,33.675,33.9402,9971,0
+STCE.US,D,20241011,000000,34.27,36.04,34.27,36.04,12794,0
+STCE.US,D,20241014,000000,36.87,37.72,36.47,37.24,32569,0
+STCE.US,D,20241015,000000,37.36,38.34,37.07,37.1957,11607,0
+STCE.US,D,20241016,000000,37.86,38.81,37.22,38.81,16514,0
+STCE.US,D,20241017,000000,38.59,38.6801,37.75,38.14,17457,0
+STCE.US,D,20241018,000000,38.7,40.3582,38.7,40.1814,23944,0
+STCE.US,D,20241021,000000,39.84,40.61,38.81,40.61,16070,0
+STCE.US,D,20241022,000000,40.14,40.5,39.83,40.49,11345,0
+STCE.US,D,20241023,000000,39.71,39.8001,38.1573,38.97,18067,0
+STCE.US,D,20241024,000000,39.58,40.58,39.55,40.1921,12100,0
+STCE.US,D,20241025,000000,40.38,40.88,39.5301,39.64,19401,0
+STCE.US,D,20241028,000000,40.66,42.89,40.66,42.66,14919,0
+STCE.US,D,20241029,000000,43.54,44,42.39,42.69,26727,0
+STCE.US,D,20241030,000000,41.64,42.6938,40.085,41.9561,14760,0
+STCE.US,D,20241031,000000,41.41,41.41,38.92,38.93,25254,0
+STCE.US,D,20241101,000000,39.25,40.21,38.4337,38.5,23025,0
+STCE.US,D,20241104,000000,38.11,38.16,37.38,37.5141,15468,0
+STCE.US,D,20241105,000000,38.29,39.3646,38.29,39.08,13298,0
+STCE.US,D,20241106,000000,42.86,44.93,42.31,44.81,73379,0
+STCE.US,D,20241107,000000,44.29,46.29,44.15,45.7191,44503,0
+STCE.US,D,20241108,000000,45.75,46.385,45.15,46.32,45482,0
+STCE.US,D,20241111,000000,50,53.62,49.93,53.13,122480,0
+STCE.US,D,20241112,000000,51.77,53.5,51.0599,53.3,89087,0
+STCE.US,D,20241113,000000,53.5,55.36,49.11,49.45,80593,0
+STCE.US,D,20241114,000000,50.57,50.8599,47.76,47.96,48773,0
+STCE.US,D,20241115,000000,48.43,49.37,47.5,49.25,54671,0
+STCE.US,D,20241118,000000,48.94,51.14,48.3013,49.92,64947,0
+STCE.US,D,20241119,000000,50.09,51.86,49.15,51.53,55538,0
+STCE.US,D,20241120,000000,53.17,53.85,51.45,52.21,83765,0
+STCE.US,D,20241121,000000,54.96,55.42,49.12,49.67,116416,0
+STCE.US,D,20241122,000000,49.5,53.14,48.86,52.38,83198,0
+STCE.US,D,20241125,000000,53.2,53.56,50.215,51.78,101061,0
+STCE.US,D,20241126,000000,50.5,51.0566,48.06,48.46,62366,0
+STCE.US,D,20241127,000000,50.22,52.84,50.1311,52.58,54190,0
+STCE.US,D,20241129,000000,53.66,56.02,53.3701,53.48,82033,0
+STCE.US,D,20241202,000000,53.9,54.22,51.91,52.37,80159,0
+STCE.US,D,20241203,000000,51.3,53.0447,50.9,52.2,37289,0
+STCE.US,D,20241204,000000,52.57,55.4,52.23,55.33,68765,0
+STCE.US,D,20241205,000000,58.17,58.94,54.39,54.45,129879,0
+STCE.US,D,20241206,000000,55.71,58.83,55.39,57.63,129504,0
+STCE.US,D,20241209,000000,57.79,57.79,53.88,53.91,117680,0
+STCE.US,D,20241210,000000,54.33,54.46,51.64,52.19,75275,0
+STCE.US,D,20241211,000000,53.57,55.05,52.93,54.09,75719,0
+STCE.US,D,20241212,000000,55.25,56.46,53.59,53.77,64839,0
+STCE.US,D,20241213,000000,54.19,54.7005,52.69,53.32,73877,0
+STCE.US,D,20241216,000000,54.49,58.01,54.06,55.95,130040,0
+STCE.US,D,20241217,000000,56.59,56.73,53.94,54.72,85451,0
+STCE.US,D,20241218,000000,54.5,54.93,48.86,49.68,141638,0
+STCE.US,D,20241219,000000,51.33,51.63,47.21,47.36,242989,0
+STCE.US,D,20241220,000000,46.575,49.0987,46.391,48.86,209659,0
+STCE.US,D,20241223,000000,48.75,48.75,46.3101,47.13,43780,0
+STCE.US,D,20241224,000000,48.31,50.4451,47.8013,49.69,43990,0
+STCE.US,D,20241226,000000,48.3,49.73,48.3,49.22,55669,0
+STCE.US,D,20241227,000000,49.1927,49.28,47.1,47.42,66626,0
+STCE.US,D,20241230,000000,46.51,46.78,44.63,45.69,78795,0
+STCE.US,D,20241231,000000,46.57,46.94,44.5,44.78,72654,0
+STCE.US,D,20250102,000000,45.97,47.3,45.17,46.43,82185,0
+STCE.US,D,20250103,000000,46.49,50.43,46.45,50.41,76109,0
+STCE.US,D,20250106,000000,51.12,52.255,50.62,51.7,111823,0
+STCE.US,D,20250107,000000,51.4,51.76,48.25,48.74,115104,0
+STCE.US,D,20250108,000000,47.55,48.27,46.02,47.22,97697,0
+STCE.US,D,20250110,000000,47.27,47.27,45.1,46.68,75822,0
+STCE.US,D,20250113,000000,45,45.6,44.11,45.58,92177,0
+STCE.US,D,20250114,000000,47.3986,47.95,46.41,47.01,56057,0
+STCE.US,D,20250115,000000,49,50.17,48.36,49.58,79825,0
+STCE.US,D,20250116,000000,49.2,50.4,48.78,50.05,74333,0
+STCE.US,D,20250117,000000,51.55,52.953,51.0806,51.38,112724,0
+STCE.US,D,20250121,000000,52.04,52.14,49.18,51.04,141950,0
+STCE.US,D,20250122,000000,51.07,51.83,49.88,51.41,103604,0
+STCE.US,D,20250123,000000,50.37,52.71,50.37,51.34,133977,0
+STCE.US,D,20250124,000000,52,54.02,51.61,52.35,105147,0
+STCE.US,D,20250127,000000,49.0038,49.32,44.228,45.54,193494,0
+STCE.US,D,20250128,000000,46.35,46.41,44.97,45.81,81674,0
+STCE.US,D,20250129,000000,45.82,46.9,45.29,46.49,55415,0
+STCE.US,D,20250130,000000,47.98,48.69,47.42,48.3,49216,0
+STCE.US,D,20250131,000000,48.74,50.01,47.92,48.24,49781,0
+STCE.US,D,20250203,000000,45.32,48.75,45,48.39,110725,0
+STCE.US,D,20250204,000000,47.82,48.56,47.65,48.12,43079,0
+STCE.US,D,20250205,000000,48.73,48.93,47.7308,47.9,69449,0
+STCE.US,D,20250206,000000,48.59,49.53,47.29,47.9,80455,0
+STCE.US,D,20250207,000000,48.98,50.33,48.4,48.67,137617,0
+STCE.US,D,20250210,000000,49.04,49.52,48.87,49.09,89854,0
+STCE.US,D,20250211,000000,48.6,49.02,47.17,47.19,57269,0
+STCE.US,D,20250212,000000,46.3206,48.21,46.3206,47.99,68221,0
+STCE.US,D,20250213,000000,48.2,49.58,47.73,49.53,90479,0
+STCE.US,D,20250214,000000,49.47,49.93,49.165,49.585,47742,0
+STCE.US,D,20250218,000000,49.63,49.69,48.22,48.55,84035,0
+STCE.US,D,20250219,000000,48.91,49.19,48.06,48.2,31736,0
+STCE.US,D,20250220,000000,48.628,48.628,46.57,47.62,88728,0
+STCE.US,D,20250221,000000,48.14,48.55,44.25,44.26,121652,0
+STCE.US,D,20250224,000000,44.54,44.54,41.71,42.37,53764,0
+STCE.US,D,20250225,000000,40.681,41.17,38.05,38.94,84477,0
+STCE.US,D,20250226,000000,39.06,40.18,38.87,39.33,60678,0
+STCE.US,D,20250227,000000,40.91,41.58,38.5,38.56,29348,0
+STCE.US,D,20250228,000000,38.24,40.05,37.8106,39.88,91528,0
+STCE.US,D,20250303,000000,42.28,42.75,37.9605,38.35,140347,0
+STCE.US,D,20250304,000000,37.14,39.27,35.7985,38.08,115971,0
+STCE.US,D,20250305,000000,38.42,39.95,37.93,39.93,54993,0
+STCE.US,D,20250306,000000,38.45,39.4062,37.5605,38,28798,0
+STCE.US,D,20250307,000000,37.63,38.9,36.85,38.58,34999,0
+STCE.US,D,20250310,000000,37,37,33.783,34.34,64716,0
+STCE.US,D,20250311,000000,34.62,35.6993,33.87,35.42,32545,0
+STCE.US,D,20250312,000000,36.45,36.45,34.8365,35.85,47622,0
+STCE.US,D,20250313,000000,35.74,35.81,34.275,34.47,25299,0
+STCE.US,D,20250314,000000,35.43,36.295,35.1,36.16,34819,0
+STCE.US,D,20250317,000000,35.7,36.975,35.65,36.64,24411,0
+STCE.US,D,20250318,000000,36,36.1,35.1072,35.15,48738,0
+STCE.US,D,20250319,000000,35.5,37.295,35.5,36.77,23053,0
+STCE.US,D,20250320,000000,36.36,37.1216,36.31,36.54,15063,0
+STCE.US,D,20250321,000000,35.87,36.4,35.48,36.33,20258,0
+STCE.US,D,20250324,000000,37.58,39.34,37.31,39.34,33193,0
+STCE.US,D,20250325,000000,39.08,39.15,38.1601,38.56,14651,0
+STCE.US,D,20250326,000000,38.27,38.29,36.0796,36.39,9882,0
+STCE.US,D,20250327,000000,35.79,36.375,35.4389,35.49,21076,0
+STCE.US,D,20250328,000000,34.92,35.04,33.29,33.48,37379,0
+STCE.US,D,20250331,000000,32.45,32.8,31.69,32.71,32370,0
+STCE.US,D,20250401,000000,32.76,34.28,32.11,34.22,25473,0
+STCE.US,D,20250402,000000,33.36,35.4,33.36,35.37,24825,0
+STCE.US,D,20250403,000000,32.49,33.24,32.2574,32.44,37038,0
+STCE.US,D,20250404,000000,31.37,31.6,28.693,30.87,58145,0
+STCE.US,D,20250407,000000,28.41,32.6102,28.07,30.7192,154130,0
+STCE.US,D,20250408,000000,32.18,32.28,28.84,28.9971,41315,0
+STCE.US,D,20250409,000000,29.075,33.74,28.68,33.19,108719,0
+STCE.US,D,20250410,000000,32.24,32.24,30.09,31.04,35522,0
+STCE.US,D,20250411,000000,31.45,32.51,31.08,32.46,41305,0
+STCE.US,D,20250414,000000,33.53,33.67,32.43,32.93,37798,0
+STCE.US,D,20250415,000000,32.84,32.92,31.445,31.79,28241,0
+STCE.US,D,20250416,000000,31.16,31.765,30.9,31.43,12851,0
+STCE.US,D,20250417,000000,31.67,32.06,31.0859,32.06,14587,0
+STCE.US,D,20250421,000000,32.24,32.44,31.3101,31.47,18253,0
+STCE.US,D,20250422,000000,32.3,34.7904,32.26,34.43,69465,0
+STCE.US,D,20250423,000000,36.09,36.35,35.1933,35.39,65413,0
+STCE.US,D,20250424,000000,35.28,36.54,35.25,36.54,17443,0
+STCE.US,D,20250425,000000,36.69,37.705,36.58,37.3,31700,0
+STCE.US,D,20250428,000000,37.61,37.63,35.81,36.88,19774,0
+STCE.US,D,20250429,000000,36.99,37.2,36.58,36.88,16456,0
+STCE.US,D,20250430,000000,35.83,36.29,34.92,36.18,39310,0
+STCE.US,D,20250501,000000,36.91,38.18,36.77,37.47,15014,0
+STCE.US,D,20250502,000000,37.9199,39.08,37.72,38.45,28167,0
+STCE.US,D,20250505,000000,37.57,37.57,36.84,37.07,20712,0
+STCE.US,D,20250506,000000,36.53,37.52,36.33,37.41,12446,0
+STCE.US,D,20250507,000000,37.7,37.8,37.3202,37.68,24725,0
+STCE.US,D,20250508,000000,39.18,40.51,38.77,39.83,19469,0
+STCE.US,D,20250509,000000,40.03,41.29,39.36,40.08,24799,0
+STCE.US,D,20250512,000000,42,42.1599,40.75,41.29,38687,0
+STCE.US,D,20250513,000000,42.29,43.306,41.751,43.23,34182,0
+STCE.US,D,20250514,000000,43.269,43.47,42.638,42.75,26410,0
+STCE.US,D,20250515,000000,41.94,42.2,40.5979,41.73,23157,0
+STCE.US,D,20250516,000000,42.15,44.73,41.97,44.54,29068,0
+STCE.US,D,20250519,000000,43.35,45.2901,43.27,45.1,23139,0
+STCE.US,D,20250520,000000,44.95,45,43.8,44.72,13375,0
+STCE.US,D,20250521,000000,44.04,46.18,43.71,44.22,36087,0
+STCE.US,D,20250522,000000,45.57,46.39,44.69,45.16,29136,0
+STCE.US,D,20250523,000000,43.49,44.22,43.27,43.8,22443,0
+STCE.US,D,20250527,000000,44.64,45.03,44.19,44.82,17364,0
+STCE.US,D,20250528,000000,44.28,44.39,42.73,42.78,17775,0
+STCE.US,D,20250529,000000,43.45,43.61,42.16,42.2,16306,0
+STCE.US,D,20250530,000000,41.35,41.82,40.85,41.38,19817,0
+STCE.US,D,20250602,000000,41.69,42.3,41.2,42.14,17846,0
+STCE.US,D,20250603,000000,42.51,43.61,42.1301,43.5,24791,0
+STCE.US,D,20250604,000000,43.31,45.01,43.31,45.01,21844,0
+STCE.US,D,20250605,000000,45.17,45.72,42.98,43.19,23739,0
+STCE.US,D,20250606,000000,45.49,46.0807,44.11,45.613,22706,0
+STCE.US,D,20250609,000000,46.57,46.58,45.36,46.34,36413,0
+STCE.US,D,20250610,000000,46.8,46.96,45.84,46.37,25960,0
+STCE.US,D,20250611,000000,45.95,46.48,45.45,45.84,12553,0
+STCE.US,D,20250612,000000,44.92,46.17,44.82,45.12,14066,0
+STCE.US,D,20250613,000000,44.13,44.84,43.315,43.69,19135,0
+STCE.US,D,20250616,000000,44.54,45.4697,44.27,45.37,25794,0
+STCE.US,D,20250617,000000,44.7,44.7,42.9,43.5,28394,0
+STCE.US,D,20250618,000000,43.08,44.54,42.85,44.1317,18615,0
+STCE.US,D,20250620,000000,45.17,45.23,43.73,44.07,29258,0
+STCE.US,D,20250623,000000,43.1,43.83,41.56,43.46,152486,0
+STCE.US,D,20250624,000000,44.46,46.07,44.4595,46.07,21748,0
+STCE.US,D,20250625,000000,47.01,47.13,45.8911,46.1,16263,0
+STCE.US,D,20250626,000000,45.76,48.23,45.44,48.02,32301,0
+STCE.US,D,20250627,000000,48.29,48.91,47.34,48.02,22297,0
+STCE.US,D,20250630,000000,48.89,50.2045,48.59,50.05,48575,0
+STCE.US,D,20250701,000000,49.2481,51,49.19,50,69257,0
+STCE.US,D,20250702,000000,51.01,53.92,50.88,53.92,36112,0
+STCE.US,D,20250703,000000,54.31,56.03,54.3071,55.08,31847,0
+STCE.US,D,20250707,000000,54.4,54.46,51.77,53.81,57363,0
+STCE.US,D,20250708,000000,55.32,56.1,53.735,53.85,23952,0
+STCE.US,D,20250709,000000,54.63,55.0724,53.06,55.04,35564,0
+STCE.US,D,20250710,000000,54.68,56.4799,54.33,55.89,38509,0
+STCE.US,D,20250711,000000,57.2799,57.29,54.73,54.92,69273,0
+STCE.US,D,20250714,000000,56.02,58.1764,55.77,56.17,79196,0
+STCE.US,D,20250715,000000,55.6663,55.96,54.5,54.92,62766,0
+STCE.US,D,20250716,000000,56,57.34,55.97,57.07,87763,0
+STCE.US,D,20250717,000000,56.84,58.7639,56.39,58.41,77062,0
+STCE.US,D,20250718,000000,59.4,60.66,57.165,58.39,74845,0
+STCE.US,D,20250721,000000,59.48,61.7,57.74,57.8,129280,0
+STCE.US,D,20250722,000000,58.78,59.6503,56.5,59.44,62917,0
+STCE.US,D,20250723,000000,58.9981,59.24,57.41,58.98,73329,0
+STCE.US,D,20250724,000000,59.22,59.84,58.43,58.78,50228,0
+STCE.US,D,20250725,000000,58.2,58.32,56.82,57.77,47041,0
+STCE.US,D,20250728,000000,58.365,58.56,56.255,56.73,66202,0
+STCE.US,D,20250729,000000,56.51,56.84,53.72,54.45,68883,0
+STCE.US,D,20250730,000000,55.1,55.39,53.5,54.33,79906,0
+STCE.US,D,20250731,000000,55.28,56.3172,54.8,54.83,28515,0
+STCE.US,D,20250801,000000,52,52.6817,50.41,51.31,69340,0
+STCE.US,D,20250804,000000,51.9,53.89,51.5,53.89,35165,0
+STCE.US,D,20250805,000000,53.5,53.58,51.96,53.15,31082,0
+STCE.US,D,20250806,000000,52.92,54.48,52.67,54.48,31541,0
+STCE.US,D,20250807,000000,55.3,56.1,53.43,54.16,53118,0
+STCE.US,D,20250808,000000,54.64,54.64,52.58,53.51,35299,0
+STCE.US,D,20250811,000000,54.66,55.43,53.67,53.6705,66987,0
+STCE.US,D,20250812,000000,53.97,54.5785,53.65,54.31,33716,0
+STCE.US,D,20250813,000000,54.9,55.5089,54.1599,54.77,57543,0
+STCE.US,D,20250814,000000,54,55.59,53.3101,55.55,46722,0
+STCE.US,D,20250815,000000,55.5,55.74,53.67,54.82,71755,0
+STCE.US,D,20250818,000000,54.82,57.68,54.82,57.24,53441,0
+STCE.US,D,20250819,000000,57.4,57.43,53.5,53.97,37550,0
+STCE.US,D,20250820,000000,53.58,54.65,51.35,54.65,30353,0
+STCE.US,D,20250821,000000,53.67,54.44,53.27,53.94,33098,0
+STCE.US,D,20250822,000000,53.44,57.16,53.14,56.81,29337,0
+STCE.US,D,20250825,000000,54.98,57.23,54.95,56.79,21728,0
+STCE.US,D,20250826,000000,56.5,58.36,56.5,58.29,33629,0
+STCE.US,D,20250827,000000,57.84,58.84,57.51,58.1,24380,0
+STCE.US,D,20250828,000000,59,59.47,58.39,58.49,33498,0
+STCE.US,D,20250829,000000,59.99,60.72,58.44,59.72,41153,0
+STCE.US,D,20250902,000000,58.2,61.64,57.29,61.065,51383,0
+STCE.US,D,20250903,000000,61.07,62,59.3176,59.89,48337,0
+STCE.US,D,20250904,000000,59.32,59.5234,57.49,57.58,48067,0
+STCE.US,D,20250905,000000,59.0795,59.0795,55.91,57.52,42019,0
+STCE.US,D,20250908,000000,57.07,58.84,57.02,58.29,40949,0
+STCE.US,D,20250909,000000,60,63.56,59.41,63.54,71568,0
+STCE.US,D,20250910,000000,64.78,67.245,64.3679,66.84,81015,0
+STCE.US,D,20250911,000000,67,68.748,66.3193,67.55,80387,0
+STCE.US,D,20250912,000000,67.57,70.14,67.405,70.04,81067,0
+STCE.US,D,20250915,000000,71.135,72.25,70.16,72.02,117740,0
+STCE.US,D,20250916,000000,72.41,74.04,70.75,73.94,84290,0
+STCE.US,D,20250917,000000,73,76.34,71.6901,75.87,126967,0
+STCE.US,D,20250918,000000,76.775,77.98,75.75,76.47,127923,0
+STCE.US,D,20250919,000000,76.22,78.21,76.16,77,295555,0
+STCE.US,D,20250922,000000,76.39,79.3053,74.69,79.03,99927,0
+STCE.US,D,20250923,000000,80.3,81.21,76.44,77.06,149441,0
+STCE.US,D,20250924,000000,78.92,81.2388,78.5166,79.55,122497,0
+STCE.US,D,20250925,000000,76.42,77.62,72.93,74.28,143794,0
+STCE.US,D,20250926,000000,73.74,74.235,71.02,73.11,109932,0
+STCE.US,D,20250929,000000,74.995,78.6619,74.7,78.55,115535,0
+STCE.US,D,20250930,000000,78,79.01,77.25,78.6,64008,0
+STCE.US,D,20251001,000000,79.6,81.38,78.76,80.47,110300,0
+STCE.US,D,20251002,000000,82.62,84.2899,81.435,84.11,154983,0
+STCE.US,D,20251003,000000,85.71,88.715,84.47,85.95,185539,0
+STCE.US,D,20251006,000000,89.66,92.2,89.1401,92.01,240124,0
+STCE.US,D,20251007,000000,94,94.48,88,92.46,297009,0
+STCE.US,D,20251008,000000,93.16,96.6393,92.1101,96.14,174436,0
+STCE.US,D,20251009,000000,96.3,98.3084,94.18,98.09,188190,0
+STCE.US,D,20251010,000000,101.04,105.63,91.95,92.86,421430,0
+STCE.US,D,20251013,000000,96.463,101.31,93.7396,101.31,215360,0
+STCE.US,D,20251014,000000,97,107.46,94.06,104.4,226032,0
+STCE.US,D,20251015,000000,108.69,109.64,102.8101,108.09,338781,0
+STCE.US,D,20251016,000000,107.315,107.63,98.3,98.6,290428,0
+STCE.US,D,20251017,000000,93.15,96.46,91.68,96.14,292796,0
+STCE.US,D,20251020,000000,101.9,105.06,99.3,100.61,165898,0
+STCE.US,D,20251021,000000,99.5,100.295,94.82,96.2,156438,0
+STCE.US,D,20251022,000000,92.7432,94.98,84.835,87.83,217966,0
+STCE.US,D,20251023,000000,88.79,92.8381,88.22,91.4,153872,0
+STCE.US,D,20251024,000000,95.64,99.33,95.05,99.28,129235,0
+STCE.US,D,20251027,000000,101.82,102.3699,99.32,101.17,193594,0
+STCE.US,D,20251028,000000,99.78,101.73,96.585,97.05,122977,0
+STCE.US,D,20251029,000000,97.99,98.0762,92.93,95.24,154649,0
+STCE.US,D,20251030,000000,92.4,94.25,90.89,91.17,85582,0
+STCE.US,D,20251031,000000,93.61,95.47,90.84,92.67,125045,0
+STCE.US,D,20251103,000000,98.52,100,93,95.9,160466,0
+STCE.US,D,20251104,000000,90.25,96.1232,88.41,89.96,167245,0
+STCE.US,D,20251105,000000,92.71,95.225,91.191,94.84,102021,0
+STCE.US,D,20251106,000000,94.11,94.18,87.35,87.61,126569,0
+STCE.US,D,20251107,000000,84.131,88.0299,81.56,87.31,130705,0
+STCE.US,D,20251110,000000,91.0138,91.89,85.39,85.78,104308,0
+STCE.US,D,20251111,000000,84.05,84.1,80.62,81.54,94915,0
+STCE.US,D,20251112,000000,82.74,82.74,76.78,78.27,155968,0
+STCE.US,D,20251113,000000,75.01,75.83,69.19,69.62,227196,0
+STCE.US,D,20251114,000000,65.68,70.53,64.66,67.12,195613,0
+STCE.US,D,20251117,000000,66.37,68.82,64.51,66.3,153023,0
+STCE.US,D,20251118,000000,65.31,69.27,64.95,67.78,179211,0
+STCE.US,D,20251119,000000,68,68.87,64.27,65.14,102158,0
+STCE.US,D,20251120,000000,69.22,70.57,62.45,62.61,179297,0
+STCE.US,D,20251121,000000,61.7,63.24,58.6936,61.81,167541,0
+STCE.US,D,20251124,000000,63.3,68.5,63.15,68.36,147283,0
+STCE.US,D,20251125,000000,67,68.77,64.795,68.64,92405,0
+STCE.US,D,20251126,000000,70.18,73.28,68.75,72.39,92874,0
+STCE.US,D,20251128,000000,74.7315,77.1363,74.43,75.95,94828,0
+STCE.US,D,20251201,000000,71.62,73.71,70.89,72.74,96988,0
+STCE.US,D,20251202,000000,73.35,74.61,70.21,70.22,83167,0
+STCE.US,D,20251203,000000,70,72.995,69.75,72.89,52854,0
+STCE.US,D,20251204,000000,72.02,75.25,71.31,74.69,77459,0
+STCE.US,D,20251205,000000,73.08,73.62,71.04,71.86,50803,0
+STCE.US,D,20251208,000000,72.87,73.06,71.0101,72.7,72622,0
+STCE.US,D,20251209,000000,71.5,76.7,71.5,74.92,51270,0
+STCE.US,D,20251210,000000,73.05,75.52,72.64,73.58,54134,0
+STCE.US,D,20251211,000000,70.7481,72.71,68.97,72.71,63002,0
+STCE.US,D,20251212,000000,72.29,73.22,67.83,67.95,66875,0
+STCE.US,D,20251215,000000,67.66,67.94,61.7,61.82,108697,0
+STCE.US,D,20251216,000000,61.75,62.94,60,62.44,142148,0
+STCE.US,D,20251217,000000,64.13,65.09,60.24,60.24,75520,0
+STCE.US,D,20251218,000000,63.06,64.04,60.61,60.85,52432,0
+STCE.US,D,20251219,000000,62.98,65.52,62.18,65.35,101913,0
+STCE.US,D,20251222,000000,67.16,68.4568,66.32,66.5,92611,0
+STCE.US,D,20251223,000000,65.49,66.22,64.78,65.05,77870,0
+STCE.US,D,20251224,000000,64.55,65.42,64.35,65.35,17383,0
+STCE.US,D,20251226,000000,65.21,65.71,63,63.2,171084,0
+STCE.US,D,20251229,000000,62.23,64.555,61.93,62.08,81996,0
+STCE.US,D,20251230,000000,62.24,62.669,60.845,60.86,127011,0
+STCE.US,D,20251231,000000,61.3229,61.519,59.66,59.96,94500,0
+STCE.US,D,20260102,000000,61.6,64.8807,60.78,64.695,110883,0
+STCE.US,D,20260105,000000,67.3081,70.35,66.97,69.78,161138,0
+STCE.US,D,20260106,000000,69.94,70.21,66.63,69.12,134486,0
+STCE.US,D,20260107,000000,68.16,69.39,67.7,67.72,86880,0
+STCE.US,D,20260108,000000,67,69.51,66.6521,68.5147,115509,0
+STCE.US,D,20260109,000000,68.52,70.38,67.89,68.09,91683,0
+STCE.US,D,20260112,000000,67.81,71.13,67.62,70.6791,107766,0
+STCE.US,D,20260113,000000,71.87,72.71,70.87,72.1443,235279,0
+STCE.US,D,20260114,000000,73.185,74.44,71.91,73.39,149414,0
+STCE.US,D,20260115,000000,73.3,74.17,71.64,72.46,103315,0
+STCE.US,D,20260116,000000,72.07,75.77,72.07,75.13,58248,0
+STCE.US,D,20260120,000000,71.14,73.1371,70.3,71,597577,0
+STCE.US,D,20260121,000000,72.12,73.69,68.4,71.12,288260,0
+STCE.US,D,20260122,000000,72,72.1099,69.69,69.86,132519,0
+STCE.US,D,20260123,000000,69.46,73.0945,67.7301,71.22,593949,0
+STCE.US,D,20260126,000000,70.03,71.16,68.75,68.81,148167,0
+STCE.US,D,20260127,000000,69.33,72.2,68.8,71.94,179702,0
+STCE.US,D,20260128,000000,72.77,73.2,70.39,71.68,211436,0
+STCE.US,D,20260129,000000,70.51,71.08,66.92,68.33,421516,0
+STCE.US,D,20260130,000000,66.8401,67.905,64.45,65.24,186568,0
+STCE.US,D,20260202,000000,63.21,65.13,62.62,63.5,193407,0
+STCE.US,D,20260203,000000,63.705,64.38,59.82,62.44,583822,0
+STCE.US,D,20260204,000000,61.34,61.55,56.36,58.26,314063,0
+STCE.US,D,20260205,000000,56.01,57.18,51.1872,51.42,399381,0
+STCE.US,D,20260206,000000,54.87,58.68,54.34,58.45,220329,0
+STCE.US,D,20260209,000000,58.18,61.83,57.71,61.58,156399,0
+STCE.US,D,20260210,000000,60.8753,61.85,59.8,59.8,108615,0
+STCE.US,D,20260211,000000,60.07,60.09,56.93,58.42,133549,0
+STCE.US,D,20260212,000000,58.47,58.78,55.61,56.19,138680,0
+STCE.US,D,20260213,000000,57.82,59.36,56.1,58.18,79010,0
+STCE.US,D,20260217,000000,57.29,57.53,55.49,56.46,116310,0
+STCE.US,D,20260218,000000,56.3,58.12,55.87,56.46,63739,0

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

@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRV.US,D,20220916,000000,24.55,24.6339,24.41,24.6339,4565,0
+STRV.US,D,20220919,000000,24.55,24.79,24.5,24.771,34141,0
+STRV.US,D,20220920,000000,24.74,24.74,24.35,24.51,150291,0
+STRV.US,D,20220921,000000,24.78,24.98,24.1,24.11,970062,0
+STRV.US,D,20220922,000000,24,24.16,23.82,23.89,233388,0
+STRV.US,D,20220923,000000,23.69,23.69,23.18,23.49,123969,0
+STRV.US,D,20220926,000000,23.64,23.64,23.16,23.24,89194,0
+STRV.US,D,20220927,000000,23.6,23.61,23.0354,23.21,49375,0
+STRV.US,D,20220928,000000,23.36,23.75,23.165,23.66,154506,0
+STRV.US,D,20220929,000000,23.28,23.3701,22.9301,23.15,85253,0
+STRV.US,D,20220930,000000,23.32,23.35,22.79,22.8,81673,0
+STRV.US,D,20221003,000000,23.2,23.495,22.98,23.398,86255,0
+STRV.US,D,20221004,000000,23.94,24.13,23.73,24.13,86904,0
+STRV.US,D,20221005,000000,24.13,24.21,23.69,24.0516,95847,0
+STRV.US,D,20221006,000000,24.17,24.17,23.83,23.8599,85977,0
+STRV.US,D,20221007,000000,23.53,23.61,23.05,23.16,53843,0
+STRV.US,D,20221010,000000,23.33,23.33,22.82,22.99,40686,0
+STRV.US,D,20221011,000000,22.97,23.135,22.68,22.81,97822,0
+STRV.US,D,20221012,000000,22.96,22.96,22.69,22.758,66641,0
+STRV.US,D,20221013,000000,22.46,23.4199,22.215,23.3339,125483,0
+STRV.US,D,20221014,000000,23.6,23.6,22.73,22.74,176140,0
+STRV.US,D,20221017,000000,23.33,23.44,23.22,23.39,73627,0
+STRV.US,D,20221018,000000,23.95,23.9999,23.44,23.6011,66239,0
+STRV.US,D,20221019,000000,23.62,23.67,23.32,23.48,40249,0
+STRV.US,D,20221020,000000,23.53,23.7499,23.27,23.32,106684,0
+STRV.US,D,20221021,000000,23.38,23.9,23.23,23.86,92090,0
+STRV.US,D,20221024,000000,24.03,24.18,23.76,24.13,81271,0
+STRV.US,D,20221025,000000,24.3,24.55,24.11,24.5114,47057,0
+STRV.US,D,20221026,000000,24.47,24.7,24.31,24.3404,232638,0
+STRV.US,D,20221027,000000,24.52,24.52,24.1784,24.19,67034,0
+STRV.US,D,20221028,000000,24.29,24.795,24.22,24.7616,71921,0
+STRV.US,D,20221031,000000,24.58,24.74,24.54,24.595,115691,0
+STRV.US,D,20221101,000000,24.91,24.91,24.42,24.5,80799,0
+STRV.US,D,20221102,000000,24.57,24.72,23.86,23.86,210152,0
+STRV.US,D,20221103,000000,23.67,23.78,23.47,23.6201,74947,0
+STRV.US,D,20221104,000000,24.08,24.08,23.54,23.8841,68660,0
+STRV.US,D,20221107,000000,24.03,24.18,23.88,24.1246,138817,0
+STRV.US,D,20221108,000000,24.3,24.477,24.065,24.275,64506,0
+STRV.US,D,20221109,000000,24.19,24.19,23.74,23.7607,62811,0
+STRV.US,D,20221110,000000,24.69,25.1,24.57,25.1,79781,0
+STRV.US,D,20221111,000000,25.26,25.4,25.06,25.348,125940,0
+STRV.US,D,20221114,000000,25.32,25.45,25.12,25.12,45975,0
+STRV.US,D,20221115,000000,25.69,25.69,25.21,25.3376,124619,0
+STRV.US,D,20221116,000000,25.36,25.36,25.13,25.3174,105530,0
+STRV.US,D,20221117,000000,24.74,25.11,24.74,25.015,131500,0
+STRV.US,D,20221118,000000,25.35,25.35,25,25.1392,67454,0
+STRV.US,D,20221121,000000,25.15,25.15,24.98,25.05,56265,0
+STRV.US,D,20221122,000000,25.28,25.3804,25.09,25.3804,78719,0
+STRV.US,D,20221123,000000,25.47,25.59,25.37,25.5325,36319,0
+STRV.US,D,20221125,000000,25.58,25.58,25.51,25.5214,5562,0
+STRV.US,D,20221128,000000,25.4,25.4586,25.1,25.1474,109249,0
+STRV.US,D,20221129,000000,25.08,25.21,24.985,25.0886,100955,0
+STRV.US,D,20221130,000000,25.16,25.8498,24.9896,25.8488,93191,0
+STRV.US,D,20221201,000000,26.02,26.03,25.75,25.8916,40372,0
+STRV.US,D,20221202,000000,25.7,25.89,25.5,25.8411,62731,0
+STRV.US,D,20221205,000000,25.85,25.85,25.3,25.3899,124343,0
+STRV.US,D,20221206,000000,25.47,25.47,24.885,25.03,44514,0
+STRV.US,D,20221207,000000,25.05,25.09,24.91,24.9561,15628,0
+STRV.US,D,20221208,000000,25.05,25.2206,25,25.1605,18968,0
+STRV.US,D,20221209,000000,25.14,25.24,24.97,24.9731,71703,0
+STRV.US,D,20221212,000000,25.07,25.3096,25,25.3096,60697,0
+STRV.US,D,20221213,000000,26.1,26.1,25.4,25.5314,89942,0
+STRV.US,D,20221214,000000,25.56,25.7324,25.24,25.4048,40306,0
+STRV.US,D,20221215,000000,25.13,25.13,24.63,24.725,48684,0
+STRV.US,D,20221216,000000,24.59,24.67,24.31,24.4898,60351,0
+STRV.US,D,20221219,000000,24.54,24.54,24.125,24.2316,21315,0
+STRV.US,D,20221220,000000,24.24,24.35,24.13,24.2747,66344,0
+STRV.US,D,20221221,000000,24.48,24.6863,24.4011,24.5988,75056,0
+STRV.US,D,20221222,000000,24.56,24.56,23.92,24.2395,52094,0
+STRV.US,D,20221223,000000,24.24,24.39,24.13,24.3842,30005,0
+STRV.US,D,20221227,000000,24.45,24.45,24.23,24.2957,40381,0
+STRV.US,D,20221228,000000,24.37,24.4,23.99,24.01,91584,0
+STRV.US,D,20221229,000000,24.04,24.385,24.04,24.33,69628,0
+STRV.US,D,20221230,000000,24.27,24.2731,24.05,24.26,77961,0
+STRV.US,D,20230103,000000,24.48,24.48,23.99,24.1646,35342,0
+STRV.US,D,20230104,000000,24.34,24.46,24.15,24.3152,15948,0
+STRV.US,D,20230105,000000,24.26,24.26,24.0475,24.0622,110547,0
+STRV.US,D,20230106,000000,24.28,24.675,24.09,24.5921,22845,0
+STRV.US,D,20230109,000000,24.69,24.95,24.59,24.59,42252,0
+STRV.US,D,20230110,000000,24.52,24.78,24.52,24.78,19161,0
+STRV.US,D,20230111,000000,24.91,25.12,24.85,25.09,243622,0
+STRV.US,D,20230112,000000,25.21,25.27,24.8987,25.24,37696,0
+STRV.US,D,20230113,000000,25.03,25.33,24.97,25.29,25445,0
+STRV.US,D,20230117,000000,25.36,25.4,25.23,25.3,49877,0
+STRV.US,D,20230118,000000,25.4,25.4111,24.86,24.86,53805,0
+STRV.US,D,20230119,000000,24.43,25.64,24.43,24.67,33431,0
+STRV.US,D,20230120,000000,24.76,25.1609,24.7,25.15,36404,0
+STRV.US,D,20230123,000000,25.26,25.58,25.165,25.48,52540,0
+STRV.US,D,20230124,000000,25.42,25.4899,25.3,25.41,23767,0
+STRV.US,D,20230125,000000,25.2,25.45,25.048,25.43,24817,0
+STRV.US,D,20230126,000000,25.67,25.78,25.43,25.78,39573,0
+STRV.US,D,20230127,000000,25.71,25.97,25.68,25.8,23850,0
+STRV.US,D,20230130,000000,25.7,25.76,25.4583,25.4583,26611,0
+STRV.US,D,20230131,000000,25.78,25.82,25.49,25.82,41199,0
+STRV.US,D,20230201,000000,25.81,26.29,25.61,26.14,57368,0
+STRV.US,D,20230202,000000,26.36,26.54,26.28,26.53,55318,0
+STRV.US,D,20230203,000000,26.23,26.52,26.1001,26.2535,24196,0
+STRV.US,D,20230206,000000,26.11,26.3035,25.87,26.3035,50038,0
+STRV.US,D,20230207,000000,26.17,26.4031,25.89,26.02,36428,0
+STRV.US,D,20230208,000000,26.26,26.38,26.105,26.13,49616,0
+STRV.US,D,20230209,000000,26.41,26.41,25.84,25.91,52036,0
+STRV.US,D,20230210,000000,25.86,25.96,25.7755,25.96,32108,0
+STRV.US,D,20230213,000000,25.95,26.25,25.95,26.23,34174,0
+STRV.US,D,20230214,000000,26.2,26.42,26,26.24,30009,0
+STRV.US,D,20230215,000000,26.17,26.36,26.12,26.36,23801,0
+STRV.US,D,20230216,000000,26.13,26.31,26,26,47694,0
+STRV.US,D,20230217,000000,25.93,25.95,25.74,25.95,39262,0
+STRV.US,D,20230221,000000,25.77,25.77,25.4,25.4,68366,0
+STRV.US,D,20230222,000000,25.49,25.52,25.3,25.39,78525,0
+STRV.US,D,20230223,000000,25.5,25.58,25.25,25.52,91712,0
+STRV.US,D,20230224,000000,25.5,25.5,25.0601,25.22,57269,0
+STRV.US,D,20230227,000000,25.72,25.72,25.27,25.31,31969,0
+STRV.US,D,20230228,000000,25.52,25.52,25.26,25.26,28814,0
+STRV.US,D,20230301,000000,25.27,25.27,25.0705,25.122,29229,0
+STRV.US,D,20230302,000000,25.02,25.37,25,25.31,42646,0
+STRV.US,D,20230303,000000,25.48,25.75,25.4197,25.73,67620,0
+STRV.US,D,20230306,000000,25.83,25.94,25.74,25.76,29423,0
+STRV.US,D,20230307,000000,25.78,25.78,25.32,25.3615,43364,0
+STRV.US,D,20230308,000000,25.34,25.46,25.28,25.39,44470,0
+STRV.US,D,20230309,000000,25.48,25.57,24.88,24.9286,95776,0
+STRV.US,D,20230310,000000,24.95,25.02,24.47,24.54,28670,0
+STRV.US,D,20230313,000000,24.28,24.84,24.25,24.5421,38162,0
+STRV.US,D,20230314,000000,24.9,25.0523,24.72,24.96,100076,0
+STRV.US,D,20230315,000000,24.67,24.81,24.455,24.81,46355,0
+STRV.US,D,20230316,000000,24.69,25.27,24.65,25.24,86875,0
+STRV.US,D,20230317,000000,25.15,25.22,24.88,24.9547,31724,0
+STRV.US,D,20230320,000000,25.04,25.1899,24.9519,25.1665,64288,0
+STRV.US,D,20230321,000000,25.45,25.55,25.31,25.5128,33826,0
+STRV.US,D,20230322,000000,25.49,25.7299,25.1,25.1,256268,0
+STRV.US,D,20230323,000000,25.33,25.5499,25.01,25.16,42893,0
+STRV.US,D,20230324,000000,25.1,25.3,24.93,25.26,48175,0
+STRV.US,D,20230327,000000,25.49,25.5,25.345,25.37,125937,0
+STRV.US,D,20230328,000000,25.38,25.38,25.1901,25.2944,37588,0
+STRV.US,D,20230329,000000,25.5,25.6,25.4305,25.57,27869,0
+STRV.US,D,20230330,000000,25.8,25.8,25.63,25.73,62914,0
+STRV.US,D,20230331,000000,25.76,26.11,25.76,26.11,63665,0
+STRV.US,D,20230403,000000,26.11,26.22,26.07,26.21,41680,0
+STRV.US,D,20230404,000000,26.29,26.29,25.99,26.0521,38526,0
+STRV.US,D,20230405,000000,26.07,26.07,25.8971,25.95,158656,0
+STRV.US,D,20230406,000000,25.96,26.09,25.86,26.08,107613,0
+STRV.US,D,20230410,000000,25.98,26.09,25.89,26.079,55635,0
+STRV.US,D,20230411,000000,26.12,26.2,26.08,26.11,239360,0
+STRV.US,D,20230412,000000,26.22,26.2842,25.97,25.9726,44846,0
+STRV.US,D,20230413,000000,26.14,26.38,26.0923,26.3455,29262,0
+STRV.US,D,20230414,000000,26.35,26.4492,26.14,26.2858,66003,0
+STRV.US,D,20230417,000000,26.32,26.3999,26.22,26.3999,35519,0
+STRV.US,D,20230418,000000,26.54,26.54,26.338,26.4206,32788,0
+STRV.US,D,20230419,000000,26.32,26.44,26.29,26.3961,53978,0
+STRV.US,D,20230420,000000,26.24,26.3672,26.15,26.2376,33440,0
+STRV.US,D,20230421,000000,26.33,26.33,26.14,26.27,27415,0
+STRV.US,D,20230424,000000,26.23,26.3167,26.19,26.31,152746,0
+STRV.US,D,20230425,000000,26.22,26.22,25.87,25.8725,69051,0
+STRV.US,D,20230426,000000,25.98,25.986,25.73,25.78,54463,0
+STRV.US,D,20230427,000000,25.97,26.2883,25.93,26.27,25176,0
+STRV.US,D,20230428,000000,26.16,26.465,26.16,26.4647,204875,0
+STRV.US,D,20230501,000000,26.42,26.56,26.42,26.46,54435,0
+STRV.US,D,20230502,000000,26.47,26.47,26,26.17,74196,0
+STRV.US,D,20230503,000000,26.23,26.3499,25.99,26,57876,0
+STRV.US,D,20230504,000000,25.97,25.97,25.75,25.79,156092,0
+STRV.US,D,20230505,000000,26.02,26.35,26.02,26.28,83965,0
+STRV.US,D,20230508,000000,26.36,26.36,26.24,26.3128,27349,0
+STRV.US,D,20230509,000000,26.26,26.27,26.1928,26.2111,59734,0
+STRV.US,D,20230510,000000,26.35,26.425,26.1495,26.35,60944,0
+STRV.US,D,20230511,000000,26.35,26.35,26.17,26.31,43228,0
+STRV.US,D,20230512,000000,26.4,26.4,26.12,26.26,13924,0
+STRV.US,D,20230515,000000,26.25,26.36,26.184,26.34,73976,0
+STRV.US,D,20230516,000000,26.32,26.32,26.18,26.18,39146,0
+STRV.US,D,20230517,000000,26.34,26.528,26.2156,26.49,29098,0
+STRV.US,D,20230518,000000,26.49,26.765,26.4736,26.7568,40094,0
+STRV.US,D,20230519,000000,26.84,26.84,26.6401,26.72,69613,0
+STRV.US,D,20230522,000000,26.75,26.8182,26.71,26.7194,69230,0
+STRV.US,D,20230523,000000,26.57,26.68,26.42,26.43,63325,0
+STRV.US,D,20230524,000000,26.34,26.34,26.18,26.23,48542,0
+STRV.US,D,20230525,000000,26.53,26.53,26.32,26.4613,142182,0
+STRV.US,D,20230526,000000,26.57,26.86,26.5543,26.82,78382,0
+STRV.US,D,20230530,000000,27.01,27.01,26.749,26.85,40980,0
+STRV.US,D,20230531,000000,26.67,26.77,26.6,26.695,117138,0
+STRV.US,D,20230601,000000,26.78,27.025,26.6496,26.96,94629,0
+STRV.US,D,20230602,000000,27.21,27.4,27.12,27.35,734135,0
+STRV.US,D,20230605,000000,27.44,27.455,27.25,27.31,80372,0
+STRV.US,D,20230606,000000,27.34,27.38,27.247,27.36,42593,0
+STRV.US,D,20230607,000000,27.44,27.44,27.2,27.24,57272,0
+STRV.US,D,20230608,000000,27.3,27.43,27.23,27.41,49763,0
+STRV.US,D,20230609,000000,27.53,27.59,27.38,27.45,79052,0
+STRV.US,D,20230612,000000,27.58,27.71,27.48,27.7,78542,0
+STRV.US,D,20230613,000000,27.88,27.93,27.79,27.9,139754,0
+STRV.US,D,20230614,000000,27.97,28.04,27.72,27.92,192888,0
+STRV.US,D,20230615,000000,27.93,28.34,27.8786,28.28,79080,0
+STRV.US,D,20230616,000000,28.4,28.4,28.168,28.19,73418,0
+STRV.US,D,20230620,000000,28.07,28.0986,27.9098,28.05,88342,0
+STRV.US,D,20230621,000000,28.06,28.06,27.855,27.8852,73665,0
+STRV.US,D,20230622,000000,27.89,28,27.81,28,35086,0
+STRV.US,D,20230623,000000,27.84,27.8886,27.74,27.78,67166,0
+STRV.US,D,20230626,000000,27.84,27.84,27.6388,27.65,29431,0
+STRV.US,D,20230627,000000,27.8,28.01,27.72,27.97,129947,0
+STRV.US,D,20230628,000000,27.89,27.98,27.7851,27.9,234816,0
+STRV.US,D,20230629,000000,27.97,28.01,27.8625,28.01,53067,0
+STRV.US,D,20230630,000000,28.25,28.385,28.22,28.34,59018,0
+STRV.US,D,20230703,000000,28.39,28.41,28.3228,28.41,42274,0
+STRV.US,D,20230705,000000,28.33,28.37,28.2473,28.34,87466,0
+STRV.US,D,20230706,000000,28.14,28.14,27.93,28.1,64682,0
+STRV.US,D,20230707,000000,28.09,28.288,28.0263,28.0263,27168,0
+STRV.US,D,20230710,000000,28.06,28.1,27.9701,28.09,52301,0
+STRV.US,D,20230711,000000,28.21,28.32,28.1,28.31,63326,0
+STRV.US,D,20230712,000000,28.5,28.6,28.44,28.52,75142,0
+STRV.US,D,20230713,000000,28.62,28.795,28.62,28.77,35527,0
+STRV.US,D,20230714,000000,28.89,28.89,28.71,28.75,115658,0
+STRV.US,D,20230717,000000,28.81,28.92,28.74,28.87,52147,0
+STRV.US,D,20230718,000000,28.91,29.105,28.825,29.08,65758,0
+STRV.US,D,20230719,000000,29.22,29.22,29.0827,29.14,47341,0
+STRV.US,D,20230720,000000,29.1,29.12,28.88,28.92,91164,0
+STRV.US,D,20230721,000000,29.08,29.08,28.94,28.94,59519,0
+STRV.US,D,20230724,000000,29.03,29.099,28.97,29.06,55688,0
+STRV.US,D,20230725,000000,29.07,29.2056,29.07,29.14,72228,0
+STRV.US,D,20230726,000000,29.09,29.21,29.009,29.13,76699,0
+STRV.US,D,20230727,000000,29.38,29.388,28.88,28.94,74988,0
+STRV.US,D,20230728,000000,29.13,29.27,29.13,29.24,65811,0
+STRV.US,D,20230731,000000,29.32,29.32,29.2,29.31,80770,0
+STRV.US,D,20230801,000000,29.27,29.27,29.16,29.22,116463,0
+STRV.US,D,20230802,000000,29.03,29.03,28.76,28.79,113486,0
+STRV.US,D,20230803,000000,28.67,28.8245,28.61,28.73,45579,0
+STRV.US,D,20230804,000000,28.82,28.97,28.555,28.59,67547,0
+STRV.US,D,20230807,000000,28.73,28.83,28.676,28.83,50626,0
+STRV.US,D,20230808,000000,28.73,28.73,28.46,28.7,80338,0
+STRV.US,D,20230809,000000,28.75,28.75,28.4401,28.5,62955,0
+STRV.US,D,20230810,000000,28.67,28.86,28.43,28.51,49583,0
+STRV.US,D,20230811,000000,28.45,28.54,28.35,28.49,82123,0
+STRV.US,D,20230814,000000,28.46,28.65,28.4252,28.65,40918,0
+STRV.US,D,20230815,000000,28.55,28.5673,28.2799,28.32,58486,0
+STRV.US,D,20230816,000000,28.3,28.38,28.1,28.1,63949,0
+STRV.US,D,20230817,000000,28.18,28.2346,27.86,27.9,55735,0
+STRV.US,D,20230818,000000,27.71,27.8993,27.69,27.87,30382,0
+STRV.US,D,20230821,000000,27.99,28.14,27.84,28.08,56619,0
+STRV.US,D,20230822,000000,28.23,28.23,27.99,28,63747,0
+STRV.US,D,20230823,000000,28.09,28.37,28.09,28.33,64712,0
+STRV.US,D,20230824,000000,28.48,28.48,27.96,27.9719,42364,0
+STRV.US,D,20230825,000000,28.07,28.21,27.835,28.13,70630,0
+STRV.US,D,20230828,000000,28.32,28.33,28.19,28.31,122706,0
+STRV.US,D,20230829,000000,28.32,28.74,28.32,28.73,107097,0
+STRV.US,D,20230830,000000,28.78,28.869,28.72,28.86,62482,0
+STRV.US,D,20230831,000000,28.84,28.97,28.8248,28.85,103954,0
+STRV.US,D,20230901,000000,29.03,29.03,28.7923,28.89,103992,0
+STRV.US,D,20230905,000000,28.88,28.88,28.77,28.78,90576,0
+STRV.US,D,20230906,000000,28.74,28.74,28.445,28.59,188955,0
+STRV.US,D,20230907,000000,28.39,28.526,28.3685,28.51,69572,0
+STRV.US,D,20230908,000000,28.52,28.63,28.485,28.56,47790,0
+STRV.US,D,20230911,000000,28.76,28.76,28.63,28.76,86391,0
+STRV.US,D,20230912,000000,28.67,28.7395,28.555,28.59,30753,0
+STRV.US,D,20230913,000000,28.67,28.69,28.55,28.63,112287,0
+STRV.US,D,20230914,000000,28.82,28.895,28.7411,28.86,90366,0
+STRV.US,D,20230915,000000,28.77,28.77,28.4789,28.51,62266,0
+STRV.US,D,20230918,000000,28.46,28.6,28.46,28.53,58590,0
+STRV.US,D,20230919,000000,28.48,28.49,28.2833,28.47,86075,0
+STRV.US,D,20230920,000000,28.55,28.56,28.18,28.2,100448,0
+STRV.US,D,20230921,000000,28.03,28.03,27.72,27.74,173388,0
+STRV.US,D,20230922,000000,27.82,27.89,27.6671,27.67,50353,0
+STRV.US,D,20230925,000000,27.62,27.775,27.56,27.775,20904,0
+STRV.US,D,20230926,000000,27.61,27.63,27.33,27.38,88693,0
+STRV.US,D,20230927,000000,27.45,27.45,27.0985,27.3,82626,0
+STRV.US,D,20230928,000000,27.29,27.5612,27.28,27.49,24498,0
+STRV.US,D,20230929,000000,27.66,27.6617,27.33,27.4,65937,0
+STRV.US,D,20231002,000000,27.4,27.4632,27.2201,27.41,85647,0
+STRV.US,D,20231003,000000,27.27,27.31,26.94,27.01,89735,0
+STRV.US,D,20231004,000000,27.03,27.26,26.98,27.24,133171,0
+STRV.US,D,20231005,000000,27.22,27.26,27.02,27.22,130564,0
+STRV.US,D,20231006,000000,27.06,27.63,26.99,27.55,47323,0
+STRV.US,D,20231009,000000,27.53,27.76,27.4248,27.74,141396,0
+STRV.US,D,20231010,000000,27.79,28.04,27.7779,27.88,39296,0
+STRV.US,D,20231011,000000,27.97,28.01,27.8019,28,43656,0
+STRV.US,D,20231012,000000,28.05,28.05,27.69,27.8287,46445,0
+STRV.US,D,20231013,000000,27.96,27.98,27.5812,27.69,77106,0
+STRV.US,D,20231016,000000,27.85,28.03,27.83,27.97,66136,0
+STRV.US,D,20231017,000000,27.77,28.08,27.755,27.98,62427,0
+STRV.US,D,20231018,000000,27.87,27.9199,27.52,27.59,86224,0
+STRV.US,D,20231019,000000,27.66,27.7372,27.31,27.36,135183,0
+STRV.US,D,20231020,000000,27.33,27.34,27.01,27.02,73903,0
+STRV.US,D,20231023,000000,26.96,27.2,26.78,26.95,114828,0
+STRV.US,D,20231024,000000,27.13,27.2067,26.9838,27.17,41915,0
+STRV.US,D,20231025,000000,27.08,27.08,26.75,26.78,88623,0
+STRV.US,D,20231026,000000,26.72,26.76,26.4,26.45,150264,0
+STRV.US,D,20231027,000000,26.57,26.57,26.24,26.34,89495,0
+STRV.US,D,20231030,000000,26.53,26.68,26.4405,26.65,151769,0
+STRV.US,D,20231031,000000,26.7,26.83,26.55,26.82,65683,0
+STRV.US,D,20231101,000000,26.85,27.145,26.85,27.11,109990,0
+STRV.US,D,20231102,000000,27.36,27.63,27.36,27.63,59298,0
+STRV.US,D,20231103,000000,27.77,27.965,27.77,27.89,82060,0
+STRV.US,D,20231106,000000,27.9,27.95,27.835,27.95,44054,0
+STRV.US,D,20231107,000000,27.96,28.08,27.92,28.05,140431,0
+STRV.US,D,20231108,000000,28.1,28.115,27.94,28.07,49493,0
+STRV.US,D,20231109,000000,28.12,28.1227,27.82,27.85,42972,0
+STRV.US,D,20231110,000000,28,28.29,27.89,28.29,82871,0
+STRV.US,D,20231113,000000,28.22,28.31,28.14,28.27,726041,0
+STRV.US,D,20231114,000000,28.7,28.88,28.65,28.81,79441,0
+STRV.US,D,20231115,000000,28.92,28.9587,28.8162,28.86,174949,0
+STRV.US,D,20231116,000000,28.83,28.9,28.76,28.9,50641,0
+STRV.US,D,20231117,000000,28.9,28.97,28.8578,28.94,54592,0
+STRV.US,D,20231120,000000,28.93,29.2198,28.91,29.17,133022,0
+STRV.US,D,20231121,000000,29.11,29.13,29.04,29.11,49367,0
+STRV.US,D,20231122,000000,29.19,29.29,29.16,29.2225,64297,0
+STRV.US,D,20231124,000000,29.23,29.25,29.21,29.25,58378,0
+STRV.US,D,20231127,000000,29.21,29.2586,29.16,29.2,45242,0
+STRV.US,D,20231128,000000,29.19,29.32,29.1346,29.24,87432,0
+STRV.US,D,20231129,000000,29.4,29.4341,29.2,29.23,85051,0
+STRV.US,D,20231130,000000,29.3,29.35,29.14,29.34,45627,0
+STRV.US,D,20231201,000000,29.3,29.53,29.2552,29.51,59199,0
+STRV.US,D,20231204,000000,29.31,29.36,29.2,29.35,190444,0
+STRV.US,D,20231205,000000,29.27,29.38,29.24,29.35,75031,0
+STRV.US,D,20231206,000000,29.47,29.47,29.2,29.23,85035,0
+STRV.US,D,20231207,000000,29.38,29.48,29.35,29.46,74621,0
+STRV.US,D,20231208,000000,29.41,29.61,29.38,29.59,73891,0
+STRV.US,D,20231211,000000,29.56,29.71,29.56,29.7,68117,0
+STRV.US,D,20231212,000000,29.68,29.85,29.6181,29.85,79344,0
+STRV.US,D,20231213,000000,29.87,30.25,29.835,30.24,79329,0
+STRV.US,D,20231214,000000,30.34,30.45,30.22,30.33,71594,0
+STRV.US,D,20231215,000000,30.28,30.37,30.24,30.32,67834,0
+STRV.US,D,20231218,000000,30.42,30.52,30.3814,30.48,82991,0
+STRV.US,D,20231219,000000,30.52,30.66,30.52,30.66,235824,0
+STRV.US,D,20231220,000000,30.49,30.6,30.1,30.1,121838,0
+STRV.US,D,20231221,000000,30.32,30.42,30.1787,30.41,56895,0
+STRV.US,D,20231222,000000,30.48,30.56,30.3505,30.47,78867,0
+STRV.US,D,20231226,000000,30.46,30.625,30.46,30.59,53588,0
+STRV.US,D,20231227,000000,30.59,30.6436,30.5553,30.64,71751,0
+STRV.US,D,20231228,000000,30.66,30.71,30.64,30.66,68391,0
+STRV.US,D,20231229,000000,30.65,30.68,30.46,30.57,120470,0
+STRV.US,D,20240102,000000,30.39,30.43,30.239,30.37,154039,0
+STRV.US,D,20240103,000000,30.23,30.26,30.0906,30.12,100691,0
+STRV.US,D,20240104,000000,30.11,30.265,30.03,30.03,58480,0
+STRV.US,D,20240105,000000,30.05,30.2259,30,30.08,128948,0
+STRV.US,D,20240108,000000,30.11,30.2501,30.11,30.245,22183,0
+STRV.US,D,20240109,000000,30.1,30.51,30.1,30.5,89871,0
+STRV.US,D,20240110,000000,30.6,30.7,30.5,30.7,73197,0
+STRV.US,D,20240111,000000,30.72,30.72,30.3895,30.69,51292,0
+STRV.US,D,20240112,000000,30.72,30.78,30.57,30.7,334481,0
+STRV.US,D,20240116,000000,30.61,30.64,30.4289,30.58,117951,0
+STRV.US,D,20240117,000000,30.41,30.43,30.215,30.43,62771,0
+STRV.US,D,20240118,000000,30.49,30.67,30.395,30.65,79743,0
+STRV.US,D,20240119,000000,30.76,31.03,30.68,31.02,92756,0
+STRV.US,D,20240122,000000,31.14,31.2,31.0699,31.11,64550,0
+STRV.US,D,20240123,000000,31.15,31.22,31.06,31.22,83579,0
+STRV.US,D,20240124,000000,31.41,31.4301,31.2,31.26,125082,0
+STRV.US,D,20240125,000000,31.4,31.4,31.215,31.4,105721,0
+STRV.US,D,20240126,000000,31.4,31.445,31.29,31.37,64954,0
+STRV.US,D,20240129,000000,31.37,31.66,31.32,31.66,130686,0
+STRV.US,D,20240130,000000,31.66,31.66,31.51,31.57,149312,0
+STRV.US,D,20240131,000000,31.47,31.47,31,31,88171,0
+STRV.US,D,20240201,000000,31.19,31.47,31.1301,31.47,166517,0
+STRV.US,D,20240202,000000,31.49,31.8901,31.46,31.79,65298,0
+STRV.US,D,20240205,000000,31.84,31.84,31.554,31.68,172980,0
+STRV.US,D,20240206,000000,31.76,31.8,31.6451,31.73,104700,0
+STRV.US,D,20240207,000000,31.92,32.09,31.8679,32.09,55264,0
+STRV.US,D,20240208,000000,32.03,32.1,32.015,32.09,59843,0
+STRV.US,D,20240209,000000,32.12,32.32,32.1,32.32,64009,0
+STRV.US,D,20240212,000000,32.27,32.4099,32.2,32.3,139147,0
+STRV.US,D,20240213,000000,31.87,31.91,31.595,31.82,130440,0
+STRV.US,D,20240214,000000,32.02,32.12,31.83,32.08,180608,0
+STRV.US,D,20240215,000000,32.16,32.37,32.11,32.37,54295,0
+STRV.US,D,20240216,000000,32.31,32.365,32.12,32.18,87989,0
+STRV.US,D,20240220,000000,32.05,32.1,31.82,31.98,112497,0
+STRV.US,D,20240221,000000,31.85,31.99,31.755,31.99,70630,0
+STRV.US,D,20240222,000000,32.4,32.7099,32.3609,32.65,55288,0
+STRV.US,D,20240223,000000,32.76,32.81,32.6,32.6,72131,0
+STRV.US,D,20240226,000000,32.77,32.77,32.56,32.57,132029,0
+STRV.US,D,20240227,000000,32.63,32.64,32.485,32.64,57539,0
+STRV.US,D,20240228,000000,32.57,32.605,32.51,32.59,80786,0
+STRV.US,D,20240229,000000,32.75,32.8,32.565,32.74,56999,0
+STRV.US,D,20240301,000000,32.8,33.06,32.73,33.06,78577,0
+STRV.US,D,20240304,000000,32.96,33.08,32.94,32.97,77855,0
+STRV.US,D,20240305,000000,32.81,32.82,32.4623,32.59,103340,0
+STRV.US,D,20240306,000000,32.88,32.91,32.6978,32.84,101002,0
+STRV.US,D,20240307,000000,33.09,33.16,32.959,33.14,83030,0
+STRV.US,D,20240308,000000,33.16,33.305,32.8699,32.94,39896,0
+STRV.US,D,20240311,000000,32.84,32.92,32.69,32.88,51842,0
+STRV.US,D,20240312,000000,33,33.26,32.8224,33.21,75566,0
+STRV.US,D,20240313,000000,33.23,33.25,33.1,33.23,61609,0
+STRV.US,D,20240314,000000,33.25,33.29,32.9,33.18,127797,0
+STRV.US,D,20240315,000000,32.9,32.98,32.77,32.84,136371,0
+STRV.US,D,20240318,000000,33.15,33.21,33.03,33.08,74946,0
+STRV.US,D,20240319,000000,32.94,33.28,32.93,33.28,53484,0
+STRV.US,D,20240320,000000,33.24,33.6,33.2,33.6,65379,0
+STRV.US,D,20240321,000000,33.73,33.83,33.66,33.66,150380,0
+STRV.US,D,20240322,000000,33.75,33.75,33.57,33.63,76465,0
+STRV.US,D,20240325,000000,33.54,33.5799,33.49,33.52,39885,0
+STRV.US,D,20240326,000000,33.5,33.52,33.3249,33.325,140540,0
+STRV.US,D,20240327,000000,33.53,33.67,33.38,33.67,93780,0
+STRV.US,D,20240328,000000,33.74,33.74,33.585,33.66,60010,0
+STRV.US,D,20240401,000000,33.64,33.75,33.4701,33.57,89511,0
+STRV.US,D,20240402,000000,33.4,33.4,33.17,33.34,104135,0
+STRV.US,D,20240403,000000,33.36,33.47,33.2563,33.37,81212,0
+STRV.US,D,20240404,000000,33.68,33.68,32.95,33.02,102339,0
+STRV.US,D,20240405,000000,33.04,33.44,33.03,33.36,78313,0
+STRV.US,D,20240408,000000,33.42,33.6,33.2911,33.39,101642,0
+STRV.US,D,20240409,000000,33.5,33.5,33.065,33.38,81243,0
+STRV.US,D,20240410,000000,33.01,33.1737,32.9237,33.1,81481,0
+STRV.US,D,20240411,000000,33.18,33.4079,32.94,33.33,82782,0
+STRV.US,D,20240412,000000,33.15,33.15,32.7505,32.9,99874,0
+STRV.US,D,20240415,000000,33.12,33.18,32.37,32.48,142409,0
+STRV.US,D,20240416,000000,32.44,32.53,32.3,32.37,63257,0
+STRV.US,D,20240417,000000,32.58,32.58,32.1,32.21,72339,0
+STRV.US,D,20240418,000000,32.19,32.38,32.05,32.08,71649,0
+STRV.US,D,20240419,000000,32.15,32.15,31.72,31.83,79424,0
+STRV.US,D,20240422,000000,31.92,32.265,31.815,32.14,87153,0
+STRV.US,D,20240423,000000,32.28,32.53,32.23,32.53,50442,0
+STRV.US,D,20240424,000000,32.59,32.64,32.3311,32.56,72017,0
+STRV.US,D,20240425,000000,32.06,32.41,31.98,32.37,46878,0
+STRV.US,D,20240426,000000,32.56,32.77,32.54,32.73,111914,0
+STRV.US,D,20240429,000000,32.83,32.86,32.61,32.84,70141,0
+STRV.US,D,20240430,000000,32.67,32.74,32.26,32.28,47707,0
+STRV.US,D,20240501,000000,32.25,32.6298,32.13,32.17,95430,0
+STRV.US,D,20240502,000000,32.38,32.53,32.195,32.53,82395,0
+STRV.US,D,20240503,000000,32.92,32.98,32.7,32.93,165809,0
+STRV.US,D,20240506,000000,33.05,33.28,33,33.28,54794,0
+STRV.US,D,20240507,000000,33.35,33.35,33.1946,33.26,57085,0
+STRV.US,D,20240508,000000,33.13,33.3,33.13,33.3,86914,0
+STRV.US,D,20240509,000000,33.27,33.46,33.2158,33.46,63258,0
+STRV.US,D,20240510,000000,33.55,33.5684,33.3998,33.51,53397,0
+STRV.US,D,20240513,000000,33.57,33.57,33.39,33.51,66307,0
+STRV.US,D,20240514,000000,33.55,33.6445,33.4399,33.61,41659,0
+STRV.US,D,20240515,000000,33.78,34.05,33.7552,34.05,43428,0
+STRV.US,D,20240516,000000,34.06,34.44,33.97,34.44,52544,0
+STRV.US,D,20240517,000000,34.01,34.14,33.91,34.01,76835,0
+STRV.US,D,20240520,000000,34.05,34.15,34.02,34.1,48001,0
+STRV.US,D,20240521,000000,34.07,34.16,34.0018,34.16,71267,0
+STRV.US,D,20240522,000000,34.19,34.19,33.9103,34.05,88993,0
+STRV.US,D,20240523,000000,34.24,34.25,33.7317,33.8,57052,0
+STRV.US,D,20240524,000000,33.9,34.0742,33.85,34.03,65895,0
+STRV.US,D,20240528,000000,34.08,34.08,33.87,34.04,62944,0
+STRV.US,D,20240529,000000,33.78,33.8799,33.76,33.8,54807,0
+STRV.US,D,20240530,000000,33.72,33.72,33.49,33.57,43661,0
+STRV.US,D,20240531,000000,33.6,33.84,33.2698,33.82,44099,0
+STRV.US,D,20240603,000000,33.96,33.96,33.55,33.87,55334,0
+STRV.US,D,20240604,000000,33.78,33.9538,33.7,33.91,56861,0
+STRV.US,D,20240605,000000,34.05,34.33,33.96,34.33,86372,0
+STRV.US,D,20240606,000000,34.34,34.41,34.2045,34.37,73349,0
+STRV.US,D,20240607,000000,34.27,34.4299,34.19,34.28,70704,0
+STRV.US,D,20240610,000000,34.25,34.4,34.2001,34.39,60468,0
+STRV.US,D,20240611,000000,34.3,34.49,34.17,34.49,95044,0
+STRV.US,D,20240612,000000,34.77,34.955,34.71,34.76,281913,0
+STRV.US,D,20240613,000000,34.86,34.9,34.6555,34.86,59493,0
+STRV.US,D,20240614,000000,34.74,34.86,34.68,34.85,79534,0
+STRV.US,D,20240617,000000,34.82,35.23,34.7997,35.13,57181,0
+STRV.US,D,20240618,000000,35.18,35.25,35.1374,35.25,77203,0
+STRV.US,D,20240620,000000,35.3,35.3321,35.03,35.13,77362,0
+STRV.US,D,20240621,000000,35.05,35.14,35,35.08,49821,0
+STRV.US,D,20240624,000000,35.12,35.23,34.91,34.91,52871,0
+STRV.US,D,20240625,000000,34.99,35.13,34.97,35.13,62214,0
+STRV.US,D,20240626,000000,35.1,35.17,35.005,35.17,76702,0
+STRV.US,D,20240627,000000,35.06,35.1363,35.0052,35.09,26429,0
+STRV.US,D,20240628,000000,35.16,35.38,34.96,34.97,67698,0
+STRV.US,D,20240701,000000,35.06,35.1001,34.89,35.08,74546,0
+STRV.US,D,20240702,000000,34.97,35.3,34.97,35.29,106608,0
+STRV.US,D,20240703,000000,35.34,35.48,35.31,35.46,39917,0
+STRV.US,D,20240705,000000,35.5,35.69,35.45,35.66,76004,0
+STRV.US,D,20240708,000000,35.76,35.78,35.65,35.73,82579,0
+STRV.US,D,20240709,000000,35.81,35.81,35.72,35.77,71103,0
+STRV.US,D,20240710,000000,35.83,36.11,35.7918,36.06,50335,0
+STRV.US,D,20240711,000000,36.12,36.14,35.721,35.8,105435,0
+STRV.US,D,20240712,000000,35.86,36.22,35.815,35.95,63718,0
+STRV.US,D,20240715,000000,36.122,36.3,35.985,36.06,76165,0
+STRV.US,D,20240716,000000,36.184,36.31,36.1308,36.31,49255,0
+STRV.US,D,20240717,000000,35.94,35.98,35.775,35.78,74580,0
+STRV.US,D,20240718,000000,35.87,35.9292,35.36,35.5,54191,0
+STRV.US,D,20240719,000000,35.5,35.57,35.2,35.2305,46610,0
+STRV.US,D,20240722,000000,35.51,35.67,35.41,35.65,103851,0
+STRV.US,D,20240723,000000,35.64,35.7643,35.5761,35.6,66871,0
+STRV.US,D,20240724,000000,35.27,35.27,34.72,34.76,121511,0
+STRV.US,D,20240725,000000,34.74,35.1499,34.51,34.58,93867,0
+STRV.US,D,20240726,000000,34.85,35.12,34.81,34.96,67164,0
+STRV.US,D,20240729,000000,35.06,35.13,34.87,34.965,78435,0
+STRV.US,D,20240730,000000,35.1,35.14,34.57,34.77,71710,0
+STRV.US,D,20240731,000000,35.21,35.51,35.15,35.345,72317,0
+STRV.US,D,20240801,000000,35.5,35.64,34.64,34.88,91599,0
+STRV.US,D,20240802,000000,34.34,34.36,33.9223,34.18,105906,0
+STRV.US,D,20240805,000000,32.93,33.5948,32.9,33.19,151174,0
+STRV.US,D,20240806,000000,33.32,33.98,33.24,33.54,192523,0
+STRV.US,D,20240807,000000,33.91,34.11,33.22,33.22,69143,0
+STRV.US,D,20240808,000000,33.62,34.08,33.61,34.06,54791,0
+STRV.US,D,20240809,000000,34,34.295,33.95,34.23,65856,0
+STRV.US,D,20240812,000000,34.3,34.39,34.1,34.19,57374,0
+STRV.US,D,20240813,000000,34.43,34.805,34.43,34.805,115244,0
+STRV.US,D,20240814,000000,34.89,34.99,34.71,34.93,69136,0
+STRV.US,D,20240815,000000,35.31,35.54,35.28,35.47,73514,0
+STRV.US,D,20240816,000000,35.44,35.63,35.43,35.61,45208,0
+STRV.US,D,20240819,000000,35.66,35.94,35.6098,35.94,45220,0
+STRV.US,D,20240820,000000,35.93,36,35.82,35.83,70029,0
+STRV.US,D,20240821,000000,35.95,36.0999,35.885,36.04,215777,0
+STRV.US,D,20240822,000000,36.17,36.17,35.64,35.73,41128,0
+STRV.US,D,20240823,000000,35.95,36.14,35.82,36.105,56407,0
+STRV.US,D,20240826,000000,36.18,36.19,35.9,35.95,49872,0
+STRV.US,D,20240827,000000,35.89,36.0899,35.87,36.07,42145,0
+STRV.US,D,20240828,000000,36.07,36.07,35.64,35.86,31033,0
+STRV.US,D,20240829,000000,35.99,36.16,35.78,35.85,44784,0
+STRV.US,D,20240830,000000,36.01,36.23,35.8,36.19,52181,0
+STRV.US,D,20240903,000000,36.01,36.01,35.28,35.39,86534,0
+STRV.US,D,20240904,000000,35.32,35.5627,35.26,35.33,64339,0
+STRV.US,D,20240905,000000,35.36,35.525,35.12,35.28,91779,0
+STRV.US,D,20240906,000000,35.35,35.35,34.62,34.68,73073,0
+STRV.US,D,20240909,000000,34.94,35.1401,34.855,35.08,26090,0
+STRV.US,D,20240910,000000,35.22,35.25,34.9501,35.25,29748,0
+STRV.US,D,20240911,000000,35.17,35.66,34.67,35.61,39143,0
+STRV.US,D,20240912,000000,35.67,35.91,35.5481,35.89,52044,0
+STRV.US,D,20240913,000000,35.96,36.13,35.94,36.08,31742,0
+STRV.US,D,20240916,000000,36.03,36.15,35.97,36.15,48889,0
+STRV.US,D,20240917,000000,36.31,36.37,36.03,36.16,41050,0
+STRV.US,D,20240918,000000,36.15,36.44,36.01,36.01,71986,0
+STRV.US,D,20240919,000000,36.65,36.8,36.54,36.71,59726,0
+STRV.US,D,20240920,000000,36.62,36.67,36.4968,36.62,56558,0
+STRV.US,D,20240923,000000,36.67,36.74,36.6347,36.68,46997,0
+STRV.US,D,20240924,000000,36.75,36.8,36.59,36.6938,51237,0
+STRV.US,D,20240925,000000,36.83,36.83,36.69,36.74,43455,0
+STRV.US,D,20240926,000000,36.99,36.99,36.75,36.9,46213,0
+STRV.US,D,20240927,000000,36.83,36.87,36.6733,36.68,50280,0
+STRV.US,D,20240930,000000,36.65,36.8627,36.5,36.8383,56508,0
+STRV.US,D,20241001,000000,36.76,36.76,36.365,36.505,81997,0
+STRV.US,D,20241002,000000,36.42,36.5961,36.31,36.52,81127,0
+STRV.US,D,20241003,000000,36.46,36.5801,36.3397,36.48,51066,0
+STRV.US,D,20241004,000000,36.76,36.81,36.51,36.77,58810,0
+STRV.US,D,20241007,000000,36.69,36.73,36.42,36.49,36606,0
+STRV.US,D,20241008,000000,36.66,36.85,36.5998,36.83,39088,0
+STRV.US,D,20241009,000000,36.82,37.11,36.81,37.09,72426,0
+STRV.US,D,20241010,000000,37.01,37.1199,36.95,37.0699,47649,0
+STRV.US,D,20241011,000000,37.05,37.3,37.05,37.22,31130,0
+STRV.US,D,20241014,000000,37.35,37.6,37.35,37.6,59898,0
+STRV.US,D,20241015,000000,37.59,37.59,37.2,37.26,61320,0
+STRV.US,D,20241016,000000,37.23,37.45,37.21,37.44,47886,0
+STRV.US,D,20241017,000000,37.63,37.65,37.4202,37.43,74448,0
+STRV.US,D,20241018,000000,37.49,37.6147,37.4436,37.5693,43336,0
+STRV.US,D,20241021,000000,37.54,37.58,37.33,37.53,47441,0
+STRV.US,D,20241022,000000,37.34,37.545,37.31,37.5,49685,0
+STRV.US,D,20241023,000000,37.38,37.39,36.935,37.14,48622,0
+STRV.US,D,20241024,000000,37.24,37.27,37.0901,37.25,30410,0
+STRV.US,D,20241025,000000,37.42,37.56,37.1944,37.23,51998,0
+STRV.US,D,20241028,000000,37.45,37.47,37.3226,37.35,44743,0
+STRV.US,D,20241029,000000,37.24,37.49,37.21,37.39,63296,0
+STRV.US,D,20241030,000000,37.4,37.52,37.28,37.29,80970,0
+STRV.US,D,20241031,000000,37,37.05,36.58,36.58,74713,0
+STRV.US,D,20241101,000000,36.75,37,36.72,36.74,83159,0
+STRV.US,D,20241104,000000,36.71,36.8,36.5201,36.6243,61730,0
+STRV.US,D,20241105,000000,36.74,37.1,36.74,37.1,61494,0
+STRV.US,D,20241106,000000,37.85,38.07,37.67,38.0399,210305,0
+STRV.US,D,20241107,000000,38.2,38.4,38.19,38.36,108070,0
+STRV.US,D,20241108,000000,38.43,38.5901,38.38,38.49,122859,0
+STRV.US,D,20241111,000000,38.65,38.69,38.49,38.58,154878,0
+STRV.US,D,20241112,000000,38.59,38.62,38.31,38.46,78825,0
+STRV.US,D,20241113,000000,38.5061,38.62,38.42,38.48,115479,0
+STRV.US,D,20241114,000000,38.505,38.53,38.21,38.23,170394,0
+STRV.US,D,20241115,000000,38,38,37.62,37.71,84352,0
+STRV.US,D,20241118,000000,37.73,37.976689,37.71,37.92,63308,0
+STRV.US,D,20241119,000000,37.72,38.095,37.66,38.06,87829,0
+STRV.US,D,20241120,000000,38.08,38.1,37.71,38.09,108980,0
+STRV.US,D,20241121,000000,38.01,38.3798,37.92,38.28,96526,0
+STRV.US,D,20241122,000000,38.34,38.46,38.28,38.43,86502,0
+STRV.US,D,20241125,000000,38.66,38.77,38.4593,38.56,102417,0
+STRV.US,D,20241126,000000,38.645,38.78,38.59,38.69,98256,0
+STRV.US,D,20241127,000000,38.72,38.75,38.53,38.62,74557,0
+STRV.US,D,20241129,000000,38.68,38.9,38.68,38.9,24666,0
+STRV.US,D,20241202,000000,38.94,38.98,38.8698,38.95,673703,0
+STRV.US,D,20241203,000000,38.93,38.98,38.86,38.98,56703,0
+STRV.US,D,20241204,000000,39.15,39.26,39.0948,39.2,66624,0
+STRV.US,D,20241205,000000,39.27,39.31,39.16,39.16,129241,0
+STRV.US,D,20241206,000000,39.29,39.34,39.21,39.21,74850,0
+STRV.US,D,20241209,000000,39.26,39.26,39,39.01,209231,0
+STRV.US,D,20241210,000000,39.05,39.1,38.87,38.92,134302,0
+STRV.US,D,20241211,000000,39.13,39.28,39.1023,39.22,71508,0
+STRV.US,D,20241212,000000,39.15,39.2,39,39,94553,0
+STRV.US,D,20241213,000000,39.15,39.2,38.92,38.96,173235,0
+STRV.US,D,20241216,000000,39.14,39.2685,39.08,39.15,111352,0
+STRV.US,D,20241217,000000,39.02,39.0831,38.94,39,154409,0
+STRV.US,D,20241218,000000,39,39.14,37.77,37.77,199052,0
+STRV.US,D,20241219,000000,38.21,38.255,37.78,37.78,418419,0
+STRV.US,D,20241220,000000,37.66,38.5359,37.63,38.23,189064,0
+STRV.US,D,20241223,000000,38.32,38.53,38.0513,38.45,85640,0
+STRV.US,D,20241224,000000,38.5898,38.91,38.5898,38.86,49507,0
+STRV.US,D,20241226,000000,38.83,38.9884,38.73,38.93,72989,0
+STRV.US,D,20241227,000000,38.66,38.679,38.24,38.5,99666,0
+STRV.US,D,20241230,000000,37.8722,38.16,37.7,37.93,165053,0
+STRV.US,D,20241231,000000,38.06,38.09,37.695,37.8,124375,0
+STRV.US,D,20250102,000000,38,38.12,37.4637,37.73,129635,0
+STRV.US,D,20250103,000000,37.95,38.25,37.85,38.19,75739,0
+STRV.US,D,20250106,000000,38.52,38.7112,38.365,38.37,114549,0
+STRV.US,D,20250107,000000,38.53,38.55,37.89,37.98,169765,0
+STRV.US,D,20250108,000000,37.95,38.06,37.795,38.02,184273,0
+STRV.US,D,20250110,000000,37.77,37.77,37.3499,37.47,181888,0
+STRV.US,D,20250113,000000,37.15,37.525,37.1221,37.51,131253,0
+STRV.US,D,20250114,000000,37.67,37.7574,37.33,37.51,145063,0
+STRV.US,D,20250115,000000,38.1417,38.335,38.07,38.33,99259,0
+STRV.US,D,20250116,000000,38.33,38.375,38.175,38.22,163464,0
+STRV.US,D,20250117,000000,38.55,38.7199,38.51,38.66,98526,0
+STRV.US,D,20250121,000000,38.79,39,38.68,39,134827,0
+STRV.US,D,20250122,000000,39.13,39.28,39.125,39.21,82937,0
+STRV.US,D,20250123,000000,39.12,39.45,39.12,39.45,75671,0
+STRV.US,D,20250124,000000,39.43,39.46,39.215,39.28,88524,0
+STRV.US,D,20250127,000000,38.51,38.73,38.495,38.71,75207,0
+STRV.US,D,20250128,000000,38.74,39.115,38.595,39.05,82638,0
+STRV.US,D,20250129,000000,38.955,39.03,38.7189,38.88,63286,0
+STRV.US,D,20250130,000000,39.03,39.185,38.83,39.06,39615,0
+STRV.US,D,20250131,000000,39.275,39.43,38.8845,38.98,73116,0
+STRV.US,D,20250203,000000,38.31,38.8168,38.1667,38.65,191265,0
+STRV.US,D,20250204,000000,38.676,38.95,38.63,38.88,94222,0
+STRV.US,D,20250205,000000,38.82,39.08,38.73,39.08,45748,0
+STRV.US,D,20250206,000000,39.175,39.22,38.9801,39.22,95418,0
+STRV.US,D,20250207,000000,39.26,39.33,38.819,38.819,106431,0
+STRV.US,D,20250210,000000,39.05,39.16,39,39.1,122938,0
+STRV.US,D,20250211,000000,38.9988,39.21,38.99,39.21,73159,0
+STRV.US,D,20250212,000000,38.73,39.08,38.71,39.01,49811,0
+STRV.US,D,20250213,000000,39.13,39.43,39.04,39.425,49092,0
+STRV.US,D,20250214,000000,39.44,39.4881,39.38,39.4464,87053,0
+STRV.US,D,20250218,000000,39.49,39.55,39.355,39.55,74029,0
+STRV.US,D,20250219,000000,39.45,39.63,39.415,39.62,50115,0
+STRV.US,D,20250220,000000,39.49,39.53,39.2121,39.44,90857,0
+STRV.US,D,20250221,000000,39.4,39.42,38.7099,38.73,69605,0
+STRV.US,D,20250224,000000,38.87,38.89,38.49,38.52,61576,0
+STRV.US,D,20250225,000000,38.52,38.52,38.01,38.28,69816,0
+STRV.US,D,20250226,000000,38.37,38.659,38.17,38.32,97241,0
+STRV.US,D,20250227,000000,38.5,38.5,37.69,37.74,118133,0
+STRV.US,D,20250228,000000,37.73,38.3177,37.55,38.29,69104,0
+STRV.US,D,20250303,000000,38.4788,38.48,37.45,37.71,105736,0
+STRV.US,D,20250304,000000,37.28,37.7,36.89,37.19,150959,0
+STRV.US,D,20250305,000000,37.2,37.73,36.99,37.65,97333,0
+STRV.US,D,20250306,000000,37.04,37.39,36.7381,36.88,208698,0
+STRV.US,D,20250307,000000,36.82,37.17,36.43,37.07,151372,0
+STRV.US,D,20250310,000000,36.6,36.6493,35.735,36.05,273794,0
+STRV.US,D,20250311,000000,36.01,36.23,35.55,35.79,199299,0
+STRV.US,D,20250312,000000,36.2,36.25,35.7,35.95,122286,0
+STRV.US,D,20250313,000000,35.92,35.96,35.38,35.45,93937,0
+STRV.US,D,20250314,000000,35.81,36.29,35.81,36.24,58178,0
+STRV.US,D,20250317,000000,36.25,36.69,36.25,36.54,65245,0
+STRV.US,D,20250318,000000,36.36,36.38,36,36.11,86132,0
+STRV.US,D,20250319,000000,36.22,36.71,36.2,36.51,50630,0
+STRV.US,D,20250320,000000,36.26,36.76,36.26,36.45,134221,0
+STRV.US,D,20250321,000000,36.07,36.4501,36.07,36.42,57348,0
+STRV.US,D,20250324,000000,36.87,37.16,36.87,37.09,157535,0
+STRV.US,D,20250325,000000,37.1752,37.27,37.11,37.23,64528,0
+STRV.US,D,20250326,000000,37.19,37.21,36.6559,36.79,87531,0
+STRV.US,D,20250327,000000,36.65,36.874722,36.5,36.6,73005,0
+STRV.US,D,20250328,000000,36.41,36.45,35.747,35.7879,107022,0
+STRV.US,D,20250331,000000,35.3087,36.06,35.1999,36.06,115591,0
+STRV.US,D,20250401,000000,35.8105,36.22,35.66,36.13,61403,0
+STRV.US,D,20250402,000000,35.815,36.54,35.815,36.42,69055,0
+STRV.US,D,20250403,000000,35.26,35.29,34.58,34.65,183291,0
+STRV.US,D,20250404,000000,33.72,33.75,32.54,32.6,386209,0
+STRV.US,D,20250407,000000,31.37,33.65,30.88,32.48,383788,0
+STRV.US,D,20250408,000000,33.53,33.8099,31.52,32.02,299702,0
+STRV.US,D,20250409,000000,31.96,35.1799,31.78,35.05,302129,0
+STRV.US,D,20250410,000000,34.29,34.33,32.92,33.91,226343,0
+STRV.US,D,20250411,000000,33.68,34.53,33.53,34.36,148279,0
+STRV.US,D,20250414,000000,34.92,34.98,34.44,34.64,176692,0
+STRV.US,D,20250415,000000,34.74,34.925,34.585,34.67,143859,0
+STRV.US,D,20250416,000000,34.27,34.43,33.543,33.98,75844,0
+STRV.US,D,20250417,000000,34.03,34.2,33.78,33.9,111358,0
+STRV.US,D,20250421,000000,33.65,33.67,32.785,33.19,195044,0
+STRV.US,D,20250422,000000,33.4811,34.08,33.48,33.91,104089,0
+STRV.US,D,20250423,000000,34.85,35.15,34.43,34.48,81427,0
+STRV.US,D,20250424,000000,34.57,35.3,34.56,35.24,76275,0
+STRV.US,D,20250425,000000,35.26,35.61,35.11,35.61,121747,0
+STRV.US,D,20250428,000000,35.63,35.695,35.19,35.58,108022,0
+STRV.US,D,20250429,000000,35.44,35.845,35.44,35.765,102694,0
+STRV.US,D,20250430,000000,35.27,35.83,35.055,35.74,130261,0
+STRV.US,D,20250501,000000,36.13,36.41,36.08,36.13,72199,0
+STRV.US,D,20250502,000000,36.45,36.6899,36.375,36.53,87348,0
+STRV.US,D,20250505,000000,36.29,36.57,36.27,36.4,34200,0
+STRV.US,D,20250506,000000,36.09,36.335,35.9698,36.01,66839,0
+STRV.US,D,20250507,000000,36.16,36.3,35.9808,36.3,84088,0
+STRV.US,D,20250508,000000,36.51,36.8297,36.3,36.52,73837,0
+STRV.US,D,20250509,000000,36.645,36.66,36.3832,36.46,61049,0
+STRV.US,D,20250512,000000,37.64,37.66,37.31,37.66,92484,0
+STRV.US,D,20250513,000000,37.68,38.07,37.68,37.96,90137,0
+STRV.US,D,20250514,000000,38.03,38.059,37.865,37.95,217882,0
+STRV.US,D,20250515,000000,37.87,38.19,37.8298,38.12,79911,0
+STRV.US,D,20250516,000000,38.1627,38.4,38.0992,38.4,35952,0
+STRV.US,D,20250519,000000,38.04,38.48,38.03,38.39,56444,0
+STRV.US,D,20250520,000000,38.32,38.38,38.145,38.25,94280,0
+STRV.US,D,20250521,000000,38.08,38.26,37.6,37.66,129610,0
+STRV.US,D,20250522,000000,37.6238,37.9,37.61,37.74,133577,0
+STRV.US,D,20250523,000000,37.26,37.575,37.24,37.39,69218,0
+STRV.US,D,20250527,000000,37.79,38.23,37.79,38.23,58584,0
+STRV.US,D,20250528,000000,38.28,38.3,37.96,38.05,61985,0
+STRV.US,D,20250529,000000,38.28,38.28,37.9821,38.17,35565,0
+STRV.US,D,20250530,000000,37.9908,38.175,37.75,38.15,65626,0
+STRV.US,D,20250602,000000,38.09,38.33,37.84,38.33,201231,0
+STRV.US,D,20250603,000000,38.31,38.6108,38.28,38.52,128368,0
+STRV.US,D,20250604,000000,38.65,38.689,38.55,38.6,45706,0
+STRV.US,D,20250605,000000,38.6,38.76,38.26,38.35,196624,0
+STRV.US,D,20250606,000000,38.85,38.87,38.645,38.72,185006,0
+STRV.US,D,20250609,000000,38.75,38.8908,38.74,38.84,104161,0
+STRV.US,D,20250610,000000,38.86,39.04,38.81,39,76173,0
+STRV.US,D,20250611,000000,39.02,39.1369,38.81,38.92,173382,0
+STRV.US,D,20250612,000000,38.855,39.08,38.795,39.08,99381,0
+STRV.US,D,20250613,000000,38.77,38.9072,38.535,38.57,102258,0
+STRV.US,D,20250616,000000,38.91,39.1,38.87,38.93,109578,0
+STRV.US,D,20250617,000000,38.82,38.93,38.59,38.59,71618,0
+STRV.US,D,20250618,000000,38.71,38.905,38.635,38.68,53614,0
+STRV.US,D,20250620,000000,38.82,38.88,38.47,38.49,130110,0
+STRV.US,D,20250623,000000,38.52,38.96,38.47,38.85,75099,0
+STRV.US,D,20250624,000000,39.22,39.45,39.2,39.41,81719,0
+STRV.US,D,20250625,000000,39.4733,39.5,39.355,39.42,39746,0
+STRV.US,D,20250626,000000,39.5136,39.7279,39.49,39.72,62173,0
+STRV.US,D,20250627,000000,39.6805,39.87,39.54,39.85,55109,0
+STRV.US,D,20250630,000000,39.8826,40.065,39.83,40.06,97923,0
+STRV.US,D,20250701,000000,39.91,40.01,39.83,40,208034,0
+STRV.US,D,20250702,000000,39.91,40.12,39.8838,40.1,134853,0
+STRV.US,D,20250703,000000,40.31,40.4956,40.28,40.4589,52876,0
+STRV.US,D,20250707,000000,40.31,40.35,39.97,40.14,58969,0
+STRV.US,D,20250708,000000,40.18,40.2,40.05,40.05,78844,0
+STRV.US,D,20250709,000000,40.31,40.3873,40.1574,40.28,63928,0
+STRV.US,D,20250710,000000,40.35,40.5203,40.295,40.52,38022,0
+STRV.US,D,20250711,000000,40.27,40.3867,40.2,40.24,73684,0
+STRV.US,D,20250714,000000,40.3,40.46,40.2126,40.46,87406,0
+STRV.US,D,20250715,000000,40.6035,40.62,40.2,40.2,40080,0
+STRV.US,D,20250716,000000,40.32,40.4,40.11,40.4,56974,0
+STRV.US,D,20250717,000000,40.5,40.68,40.41,40.68,27600,0
+STRV.US,D,20250718,000000,40.69,40.75,40.5203,40.58,48314,0
+STRV.US,D,20250721,000000,40.71,40.87,40.67,40.67,37926,0
+STRV.US,D,20250722,000000,40.6382,40.719,40.51,40.69,26431,0
+STRV.US,D,20250723,000000,40.8,40.98,40.725,40.97,42128,0
+STRV.US,D,20250724,000000,41.05,41.1397,41.01,41.0559,142486,0
+STRV.US,D,20250725,000000,41.13,41.25,41.06,41.22,56951,0
+STRV.US,D,20250728,000000,41.25,41.2935,41.1447,41.19,72760,0
+STRV.US,D,20250729,000000,41.3,41.3262,41.0371,41.06,64862,0
+STRV.US,D,20250730,000000,41.16,41.2399,40.8689,41.02,94971,0
+STRV.US,D,20250731,000000,41.36,41.4299,40.85,40.85,65662,0
+STRV.US,D,20250801,000000,40.41,40.43,40.0931,40.23,84191,0
+STRV.US,D,20250804,000000,40.52,40.91,40.52,40.91,81152,0
+STRV.US,D,20250805,000000,40.94,40.94,40.605,40.66,46231,0
+STRV.US,D,20250806,000000,40.72,41,40.6475,40.92,33939,0
+STRV.US,D,20250807,000000,41.245,41.245,40.73,40.93,36739,0
+STRV.US,D,20250808,000000,41.11,41.31,41.07,41.31,70300,0
+STRV.US,D,20250811,000000,41.2567,41.3599,41.1184,41.1184,50861,0
+STRV.US,D,20250812,000000,41.395,41.66,41.245,41.66,51704,0
+STRV.US,D,20250813,000000,41.74,41.79,41.58,41.63,50585,0
+STRV.US,D,20250814,000000,41.61,41.7541,41.5601,41.75,67903,0
+STRV.US,D,20250815,000000,41.75,41.77,41.5999,41.6204,57745,0
+STRV.US,D,20250818,000000,41.61,41.69,41.565,41.69,40143,0
+STRV.US,D,20250819,000000,41.57,41.6599,41.29,41.33,47693,0
+STRV.US,D,20250820,000000,41.3,41.31,40.91,41.2696,41200,0
+STRV.US,D,20250821,000000,41.14,41.2138,40.9986,41.06,33381,0
+STRV.US,D,20250822,000000,41.2403,41.8,41.24,41.79,36806,0
+STRV.US,D,20250825,000000,41.63,41.73,41.55,41.55,45461,0
+STRV.US,D,20250826,000000,41.53,41.81,41.5,41.81,51222,0
+STRV.US,D,20250827,000000,41.74,41.87,41.72,41.81,60110,0
+STRV.US,D,20250828,000000,41.88,42.01,41.7945,42,38633,0
+STRV.US,D,20250829,000000,41.8464,41.9,41.6122,41.6769,32382,0
+STRV.US,D,20250902,000000,41.2,41.48,41.06,41.48,86425,0
+STRV.US,D,20250903,000000,41.62,41.67,41.44,41.62,45937,0
+STRV.US,D,20250904,000000,41.7199,42,41.65,42,71697,0
+STRV.US,D,20250905,000000,42.17,42.18,41.6376,41.85,32812,0
+STRV.US,D,20250908,000000,42.01,42.0465,41.9113,41.97,34170,0
+STRV.US,D,20250909,000000,42.05,42.103,41.9599,42.09,70890,0
+STRV.US,D,20250910,000000,42.32,42.385,42.1401,42.15,44440,0
+STRV.US,D,20250911,000000,42.34,42.62,42.3183,42.62,48903,0
+STRV.US,D,20250912,000000,42.6,42.6604,42.5527,42.576,73174,0
+STRV.US,D,20250915,000000,42.71,42.81,42.69,42.7,74779,0
+STRV.US,D,20250916,000000,42.83,42.83,42.6905,42.77,40234,0
+STRV.US,D,20250917,000000,42.7597,42.85,42.38,42.68,41186,0
+STRV.US,D,20250918,000000,42.91,43.0897,42.8468,42.94,62857,0
+STRV.US,D,20250919,000000,43.02,43.17,42.9026,43.1,31123,0
+STRV.US,D,20250922,000000,43.07,43.3595,43.0506,43.29,54728,0
+STRV.US,D,20250923,000000,43.34,43.35,43.0001,43.06,81687,0
+STRV.US,D,20250924,000000,43.11,43.15,42.85,42.935,41794,0
+STRV.US,D,20250925,000000,42.61,42.8148,42.5,42.77,51555,0
+STRV.US,D,20250926,000000,42.875,42.9781,42.72,42.9,67905,0
+STRV.US,D,20250929,000000,43,43.07,42.87,42.92,43973,0
+STRV.US,D,20250930,000000,42.9,43.2,42.86,43.2,82244,0
+STRV.US,D,20251001,000000,43.04,43.3343,42.9746,43.3,58223,0
+STRV.US,D,20251002,000000,43.41,43.43,43.19,43.41,56717,0
+STRV.US,D,20251003,000000,43.41,43.5395,43.2534,43.4,77213,0
+STRV.US,D,20251006,000000,43.44,43.5597,43.3601,43.49,166761,0
+STRV.US,D,20251007,000000,43.57,43.58,43.225,43.36,56037,0
+STRV.US,D,20251008,000000,43.3855,43.59,43.36,43.57,82061,0
+STRV.US,D,20251009,000000,43.63,43.63,43.3401,43.4399,67921,0
+STRV.US,D,20251010,000000,43.56,43.6586,42.294,42.2962,756762,0
+STRV.US,D,20251013,000000,42.82,43.01,42.76,42.95,99013,0
+STRV.US,D,20251014,000000,42.45,43.1046,42.3737,42.88,98293,0
+STRV.US,D,20251015,000000,43.18,43.395,42.75,43.14,46806,0
+STRV.US,D,20251016,000000,43.18,43.28,42.58,42.76,98414,0
+STRV.US,D,20251017,000000,42.8,43.08,42.6681,43,44101,0
+STRV.US,D,20251020,000000,43.29,43.53,43.28,43.49,37666,0
+STRV.US,D,20251021,000000,43.48,43.5575,43.4199,43.45,52174,0
+STRV.US,D,20251022,000000,43.45,43.47,42.953,43.22,95301,0
+STRV.US,D,20251023,000000,43.3,43.5599,43.29,43.49,35033,0
+STRV.US,D,20251024,000000,43.87,43.93,43.805,43.8436,97775,0
+STRV.US,D,20251027,000000,44.19,44.38,44.17,44.37,56562,0
+STRV.US,D,20251028,000000,44.49,44.59,44.3761,44.49,72469,0
+STRV.US,D,20251029,000000,44.61,44.65,44.26,44.56,80696,0
+STRV.US,D,20251030,000000,44.23,44.4,44.01,44.01,42849,0
+STRV.US,D,20251031,000000,44.34,44.35,44.0235,44.2198,69293,0
+STRV.US,D,20251103,000000,44.38,44.385,44.062,44.27,117130,0
+STRV.US,D,20251104,000000,43.73,44.0291,43.68,43.69,73542,0
+STRV.US,D,20251105,000000,43.7,44.07,43.64,43.8784,81787,0
+STRV.US,D,20251106,000000,43.78,43.82,43.32,43.3749,115036,0
+STRV.US,D,20251107,000000,43.19,43.42,42.79,43.42,77519,0
+STRV.US,D,20251110,000000,43.89,44.145,43.725,44.13,46053,0
+STRV.US,D,20251111,000000,44.035,44.25,43.9339,44.193,42543,0
+STRV.US,D,20251112,000000,44.34,44.34,44.1,44.2,57651,0
+STRV.US,D,20251113,000000,44.03,44.06,43.3946,43.53,66778,0
+STRV.US,D,20251114,000000,43.04,43.69,42.86,43.4298,79962,0
+STRV.US,D,20251117,000000,43.35,43.55,42.8493,43.13,61423,0
+STRV.US,D,20251118,000000,42.82,43.0065,42.44,42.68,213504,0
+STRV.US,D,20251119,000000,42.8,43.15,42.6699,42.83,21046,0
+STRV.US,D,20251120,000000,43.575,43.67,42.08,42.24,85822,0
+STRV.US,D,20251121,000000,42.31,42.9,42.105,42.57,44847,0
+STRV.US,D,20251124,000000,42.9,43.28,42.83,43.24,60365,0
+STRV.US,D,20251125,000000,43.23,43.68,43,43.676,97492,0
+STRV.US,D,20251126,000000,43.785,44.07,43.785,43.9845,22140,0
+STRV.US,D,20251128,000000,44.05,44.2,44.05,44.2,24587,0
+STRV.US,D,20251201,000000,43.99,44.17,43.91,43.99,109913,0
+STRV.US,D,20251202,000000,44.14,44.23,44.0053,44.0879,52550,0
+STRV.US,D,20251203,000000,44.0283,44.309,44.0271,44.2369,47139,0
+STRV.US,D,20251204,000000,44.33,44.33,44.11,44.2468,32929,0
+STRV.US,D,20251205,000000,44.39,44.5376,44.3,44.3381,62192,0
+STRV.US,D,20251208,000000,44.4,44.42,44.1165,44.3,120411,0
+STRV.US,D,20251209,000000,44.26,44.34,44.17,44.25,50478,0
+STRV.US,D,20251210,000000,44.08,44.55,44.08,44.46,41975,0
+STRV.US,D,20251211,000000,44.21,44.52,44.02,44.52,56274,0
+STRV.US,D,20251212,000000,44.4157,44.4213,43.8091,44.01,64599,0
+STRV.US,D,20251215,000000,44.11,44.12,43.83,43.9,211964,0
+STRV.US,D,20251216,000000,43.85,43.879,43.55,43.8,47743,0
+STRV.US,D,20251217,000000,43.835,43.8584,43.2601,43.35,51679,0
+STRV.US,D,20251218,000000,43.7,43.88,43.5472,43.62,51301,0
+STRV.US,D,20251219,000000,43.83,44.09,43.8,44.09,102608,0
+STRV.US,D,20251222,000000,44.25,44.32,44.1699,44.31,657934,0
+STRV.US,D,20251223,000000,44.32,44.4896,44.2501,44.4894,62843,0
+STRV.US,D,20251224,000000,44.53,44.6545,44.5,44.63,35387,0
+STRV.US,D,20251226,000000,44.68,44.7,44.566,44.63,22215,0
+STRV.US,D,20251229,000000,44.54,44.57,44.3605,44.4457,44126,0
+STRV.US,D,20251230,000000,44.475,44.5,44.392,44.43,68674,0
+STRV.US,D,20251231,000000,44.38,44.43,44.085,44.085,64615,0
+STRV.US,D,20260102,000000,44.39,44.3935,43.9656,44.19,235274,0
+STRV.US,D,20260105,000000,44.48,44.5747,44.4,44.4584,79956,0
+STRV.US,D,20260106,000000,44.49,44.81,44.49,44.81,62990,0
+STRV.US,D,20260107,000000,44.77,44.8738,44.58,44.5818,86228,0
+STRV.US,D,20260108,000000,44.52,44.615,44.4465,44.57,55783,0
+STRV.US,D,20260109,000000,44.68,44.91,44.5762,44.84,84576,0
+STRV.US,D,20260112,000000,44.7351,44.955,44.72,44.95,47738,0
+STRV.US,D,20260113,000000,44.95,45,44.69,44.7809,82088,0
+STRV.US,D,20260114,000000,44.61,44.6625,44.34,44.5731,60669,0
+STRV.US,D,20260115,000000,44.85,44.91,44.66,44.69,100937,0
+STRV.US,D,20260116,000000,44.79,44.8,44.61,44.65,57325,0
+STRV.US,D,20260120,000000,44.1,44.205,43.71,43.74,126132,0
+STRV.US,D,20260121,000000,43.85,44.4,43.81,44.235,121990,0
+STRV.US,D,20260122,000000,44.56,44.6199,44.375,44.57,70860,0
+STRV.US,D,20260123,000000,44.5,44.59,44.395,44.4952,62138,0
+STRV.US,D,20260126,000000,44.6856,44.8177,44.66,44.73,36338,0
+STRV.US,D,20260127,000000,44.8,44.99,44.79,44.99,49961,0
+STRV.US,D,20260128,000000,45.08,45.08,44.825,44.9202,69437,0
+STRV.US,D,20260129,000000,44.95,44.95,44.21,44.7864,66203,0
+STRV.US,D,20260130,000000,44.68,44.7389,44.3254,44.5719,47039,0
+STRV.US,D,20260202,000000,44.58,44.9273,44.57,44.828,92368,0
+STRV.US,D,20260203,000000,44.8,44.86,44.0643,44.39,48242,0
+STRV.US,D,20260204,000000,44.43,44.4951,43.91,44.1939,39691,0
+STRV.US,D,20260205,000000,43.85,43.9769,43.52,43.6291,58777,0
+STRV.US,D,20260206,000000,43.89,44.49,43.89,44.47,29466,0
+STRV.US,D,20260209,000000,44.35,44.81,44.34,44.74,139083,0
+STRV.US,D,20260210,000000,44.73,44.855,44.585,44.585,34311,0
+STRV.US,D,20260211,000000,44.93,44.94,44.38,44.56,96063,0
+STRV.US,D,20260212,000000,44.75,44.77,43.8365,43.95,54852,0
+STRV.US,D,20260213,000000,43.82,44.19,43.64,43.8764,156666,0
+STRV.US,D,20260217,000000,43.85,44.095,43.525,43.91,162414,0
+STRV.US,D,20260218,000000,44.02,44.35,44.01,44.13,64911,0

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

@@ -0,0 +1,818 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXD.US,D,20221111,000000,28.36,28.36,25.63,25.802,9988,0
+STXD.US,D,20221114,000000,25.85,25.85,25.6267,25.6267,4336,0
+STXD.US,D,20221115,000000,26.03,26.03,25.603,25.7497,3311,0
+STXD.US,D,20221116,000000,25.78,25.8109,25.68,25.6847,4440,0
+STXD.US,D,20221117,000000,25.52,25.65,25.4549,25.6322,4618,0
+STXD.US,D,20221118,000000,25.76,25.87,25.68,25.8603,11648,0
+STXD.US,D,20221121,000000,25.84,26.1,25.84,26.1,4746,0
+STXD.US,D,20221122,000000,26.05,26.1634,26.0372,26.1634,1726,0
+STXD.US,D,20221123,000000,26.23,26.3,26.23,26.2735,2397,0
+STXD.US,D,20221125,000000,26.36,26.36,26.3199,26.3199,583,0
+STXD.US,D,20221128,000000,26.26,26.26,25.94,25.9547,2523,0
+STXD.US,D,20221129,000000,25.9071,25.92,25.809,25.8885,4194,0
+STXD.US,D,20221130,000000,25.85,26.5689,25.7925,26.5689,5929,0
+STXD.US,D,20221201,000000,26.7199,26.7199,26.553,26.6232,6901,0
+STXD.US,D,20221202,000000,26.43,26.63,26.38,26.6232,2463,0
+STXD.US,D,20221205,000000,26.48,26.48,26.16,26.228,2531,0
+STXD.US,D,20221206,000000,26.23,26.23,25.83,25.9114,2569,0
+STXD.US,D,20221207,000000,25.99,26.024,25.92,25.9411,3901,0
+STXD.US,D,20221208,000000,26.11,26.1606,26.1032,26.1606,1653,0
+STXD.US,D,20221209,000000,26.18,26.19,25.9672,25.9672,3270,0
+STXD.US,D,20221212,000000,26.09,26.3516,26.0499,26.3516,1784,0
+STXD.US,D,20221213,000000,27.03,27.03,26.4199,26.5225,8259,0
+STXD.US,D,20221214,000000,26.7599,26.774,26.3,26.44,2217,0
+STXD.US,D,20221215,000000,26,26,25.75,25.8153,2132,0
+STXD.US,D,20221216,000000,25.66,25.66,25.4,25.5369,2388,0
+STXD.US,D,20221219,000000,25.49,25.53,25.251,25.3591,1396,0
+STXD.US,D,20221220,000000,25.38,25.425,25.34,25.3434,10607,0
+STXD.US,D,20221221,000000,25.61,25.77,25.56,25.6918,4851,0
+STXD.US,D,20221222,000000,25.4802,25.4802,25.25,25.4559,2827,0
+STXD.US,D,20221223,000000,25.47,25.5684,25.3533,25.5684,3080,0
+STXD.US,D,20221227,000000,25.66,25.66,25.46,25.5656,7099,0
+STXD.US,D,20221228,000000,25.72,25.72,25.2971,25.2971,2332,0
+STXD.US,D,20221229,000000,25.5899,25.65,25.5899,25.61,7739,0
+STXD.US,D,20221230,000000,25.57,25.7,25.26,25.7,5990,0
+STXD.US,D,20230103,000000,25.67,25.67,25.24,25.4198,2426,0
+STXD.US,D,20230104,000000,25.4,25.7,25.4,25.5603,3486,0
+STXD.US,D,20230105,000000,25.33,25.33,25.225,25.24,3974,0
+STXD.US,D,20230106,000000,25.53,25.87,25.3987,25.8177,4624,0
+STXD.US,D,20230109,000000,26,26.1,25.6909,25.6909,8045,0
+STXD.US,D,20230110,000000,25.77,25.84,25.621,25.8155,14988,0
+STXD.US,D,20230111,000000,25.96,26.12,25.92,26.0982,4026,0
+STXD.US,D,20230112,000000,26.13,26.21,26.0782,26.1328,7771,0
+STXD.US,D,20230113,000000,26.03,26.22,25.9882,26.1826,20716,0
+STXD.US,D,20230117,000000,26.24,26.24,26.0555,26.08,7382,0
+STXD.US,D,20230118,000000,26.21,26.21,25.6675,25.67,5506,0
+STXD.US,D,20230119,000000,25.62,25.62,25.4077,25.4077,9396,0
+STXD.US,D,20230120,000000,25.3638,25.7361,25.34,25.7361,1800,0
+STXD.US,D,20230123,000000,25.87,26.06,25.87,25.9544,7796,0
+STXD.US,D,20230124,000000,25.97,28.57,25.86,25.9781,14731,0
+STXD.US,D,20230125,000000,25.83,25.93,25.7795,25.9013,10435,0
+STXD.US,D,20230126,000000,25.97,26.0134,25.97,26.0134,624,0
+STXD.US,D,20230127,000000,26.03,26.115,25.97,26.0174,2246,0
+STXD.US,D,20230130,000000,25.96,26.01,25.7827,25.7827,1618,0
+STXD.US,D,20230131,000000,25.93,26.1468,25.9296,26.1468,10208,0
+STXD.US,D,20230201,000000,26.15,26.56,26.0101,26.42,6625,0
+STXD.US,D,20230202,000000,26.5,26.61,26.4957,26.61,2555,0
+STXD.US,D,20230203,000000,26.31,26.5623,26.31,26.4078,6316,0
+STXD.US,D,20230206,000000,26.26,26.33,26.26,26.2645,22441,0
+STXD.US,D,20230207,000000,26.27,26.4581,26.15,26.4581,2174,0
+STXD.US,D,20230208,000000,26.43,26.43,26.2344,26.2446,5521,0
+STXD.US,D,20230209,000000,26.35,26.3696,25.9899,26.0174,4141,0
+STXD.US,D,20230210,000000,26,26.16,26,26.1478,15406,0
+STXD.US,D,20230213,000000,26.27,26.46,26.27,26.46,10173,0
+STXD.US,D,20230214,000000,26.4,26.41,26.2657,26.3404,8878,0
+STXD.US,D,20230215,000000,26.28,26.4,26.2451,26.3873,5743,0
+STXD.US,D,20230216,000000,26.06,26.3449,26.06,26.15,8933,0
+STXD.US,D,20230217,000000,26.1199,26.2,26.0499,26.2,8576,0
+STXD.US,D,20230221,000000,26.03,26.03,25.68,25.68,9571,0
+STXD.US,D,20230222,000000,25.68,25.76,25.56,25.59,2953,0
+STXD.US,D,20230223,000000,25.8,25.8,25.5,25.7065,2925,0
+STXD.US,D,20230224,000000,25.56,25.56,25.35,25.4563,8499,0
+STXD.US,D,20230227,000000,25.61,25.75,25.48,25.49,7841,0
+STXD.US,D,20230228,000000,25.47,25.57,25.42,25.42,6844,0
+STXD.US,D,20230301,000000,25.26,25.27,25.21,25.2657,2289,0
+STXD.US,D,20230302,000000,25.25,25.4625,25.18,25.4625,3065,0
+STXD.US,D,20230303,000000,25.66,25.8082,25.59,25.8082,9751,0
+STXD.US,D,20230306,000000,25.9171,26.01,25.8399,25.85,15558,0
+STXD.US,D,20230307,000000,25.7,25.7,25.465,25.47,6761,0
+STXD.US,D,20230308,000000,25.5,25.55,25.395,25.4939,6186,0
+STXD.US,D,20230309,000000,25.56,25.56,25.14,25.14,35828,0
+STXD.US,D,20230310,000000,25,25,24.74,24.79,4080,0
+STXD.US,D,20230313,000000,24.68,25.12,24.68,24.87,7953,0
+STXD.US,D,20230314,000000,25.13,25.17,24.9899,25.1668,18743,0
+STXD.US,D,20230315,000000,24.94,25.09,24.82,25.09,6381,0
+STXD.US,D,20230316,000000,25.32,25.39,25.3,25.39,714,0
+STXD.US,D,20230317,000000,25.19,25.19,25.1472,25.16,3552,0
+STXD.US,D,20230320,000000,25.25,25.38,25.25,25.38,2163,0
+STXD.US,D,20230321,000000,25.63,25.63,25.3547,25.54,8602,0
+STXD.US,D,20230322,000000,25.58,25.58,25.14,25.14,1032,0
+STXD.US,D,20230323,000000,25.36,25.36,25.1,25.19,2497,0
+STXD.US,D,20230324,000000,25.18,25.3809,25.18,25.3809,917,0
+STXD.US,D,20230327,000000,25.63,25.63,25.45,25.45,1837,0
+STXD.US,D,20230328,000000,25.36,25.42,25.3132,25.3687,5150,0
+STXD.US,D,20230329,000000,25.41,25.62,25.41,25.59,2392,0
+STXD.US,D,20230330,000000,25.8,25.8,25.71,25.73,984,0
+STXD.US,D,20230331,000000,25.73,26.08,25.73,26.08,6083,0
+STXD.US,D,20230403,000000,26.1274,26.22,26.1001,26.19,8191,0
+STXD.US,D,20230404,000000,26.27,26.27,26.03,26.04,2885,0
+STXD.US,D,20230405,000000,26.11,26.11,26.0078,26.0705,1545,0
+STXD.US,D,20230406,000000,26.12,26.12,26.1,26.119,2964,0
+STXD.US,D,20230410,000000,26.05,26.16,25.95,26.16,3766,0
+STXD.US,D,20230411,000000,26.26,26.26,26.2,26.2,1627,0
+STXD.US,D,20230412,000000,26.31,26.32,26.1237,26.1237,5752,0
+STXD.US,D,20230413,000000,26.26,26.44,26.1624,26.44,4864,0
+STXD.US,D,20230414,000000,26.43,26.43,26.1972,26.32,5437,0
+STXD.US,D,20230417,000000,26.42,26.46,26.29,26.46,2554,0
+STXD.US,D,20230418,000000,26.5,26.5,26.41,26.45,2777,0
+STXD.US,D,20230419,000000,26.393,26.4319,26.39,26.43,4949,0
+STXD.US,D,20230420,000000,26.4672,26.4672,26.4,26.41,1143,0
+STXD.US,D,20230421,000000,26.44,26.45,26.4,26.45,1192,0
+STXD.US,D,20230424,000000,26.39,26.5,26.39,26.48,6652,0
+STXD.US,D,20230425,000000,26.49,26.49,26.16,26.16,5146,0
+STXD.US,D,20230426,000000,26.19,26.19,25.8795,25.91,8624,0
+STXD.US,D,20230427,000000,26.0036,26.29,26.0036,26.28,2368,0
+STXD.US,D,20230428,000000,26.33,26.52,26.3267,26.52,4373,0
+STXD.US,D,20230501,000000,26.54,26.61,26.54,26.5768,7117,0
+STXD.US,D,20230502,000000,26.59,26.59,26.1999,26.345,4825,0
+STXD.US,D,20230503,000000,26.4041,26.41,26.19,26.2,16711,0
+STXD.US,D,20230504,000000,26.12,26.12,26,26.08,2606,0
+STXD.US,D,20230505,000000,26.36,26.52,26.3165,26.4481,14241,0
+STXD.US,D,20230508,000000,26.52,26.52,26.3899,26.4153,7188,0
+STXD.US,D,20230509,000000,26.3144,26.35,26.3,26.3,6040,0
+STXD.US,D,20230510,000000,26.49,26.49,26.1955,26.3685,7031,0
+STXD.US,D,20230511,000000,26.23,26.28,26.124,26.28,5047,0
+STXD.US,D,20230512,000000,26.35,26.35,26.1763,26.3,2820,0
+STXD.US,D,20230515,000000,26.41,26.41,26.2451,26.33,6853,0
+STXD.US,D,20230516,000000,26.15,26.1501,26.07,26.07,2644,0
+STXD.US,D,20230517,000000,26.26,26.3,26.1,26.28,7046,0
+STXD.US,D,20230518,000000,26.31,26.42,26.195,26.42,1787,0
+STXD.US,D,20230519,000000,26.54,26.54,26.3924,26.42,6333,0
+STXD.US,D,20230522,000000,26.48,26.48,26.3263,26.3309,3200,0
+STXD.US,D,20230523,000000,26.35,26.35,26.0554,26.0554,13177,0
+STXD.US,D,20230524,000000,26,26,25.81,25.81,3267,0
+STXD.US,D,20230525,000000,25.75,25.92,25.73,25.88,5917,0
+STXD.US,D,20230526,000000,26.02,26.18,26.02,26.1561,2533,0
+STXD.US,D,20230530,000000,26.18,26.18,26.0146,26.0475,18425,0
+STXD.US,D,20230531,000000,26.08,26.08,25.935,25.99,19946,0
+STXD.US,D,20230601,000000,26.09,26.18,25.953,26.18,4751,0
+STXD.US,D,20230602,000000,26.39,26.61,26.3854,26.5784,180829,0
+STXD.US,D,20230605,000000,26.68,26.68,26.5,26.5,8151,0
+STXD.US,D,20230606,000000,26.6,26.6,26.3699,26.45,5598,0
+STXD.US,D,20230607,000000,26.51,26.51,26.4242,26.47,5983,0
+STXD.US,D,20230608,000000,26.54,26.62,26.43,26.59,28053,0
+STXD.US,D,20230609,000000,26.67,26.67,26.55,26.58,8095,0
+STXD.US,D,20230612,000000,26.7,26.79,26.58,26.79,6380,0
+STXD.US,D,20230613,000000,26.88,26.94,26.805,26.9,5220,0
+STXD.US,D,20230614,000000,26.97,26.9899,26.88,26.94,5081,0
+STXD.US,D,20230615,000000,27.01,27.34,26.945,27.29,5298,0
+STXD.US,D,20230616,000000,27.3761,27.4,27.22,27.22,6507,0
+STXD.US,D,20230620,000000,27.16,27.16,27.04,27.04,4788,0
+STXD.US,D,20230621,000000,27.07,27.07,26.9999,27.07,4152,0
+STXD.US,D,20230622,000000,27.09,27.09,26.9999,27.0598,8550,0
+STXD.US,D,20230623,000000,26.99,26.99,26.88,26.882,10601,0
+STXD.US,D,20230626,000000,26.8762,26.97,26.8686,26.8771,6498,0
+STXD.US,D,20230627,000000,27.03,27.15,26.9401,27.15,2207,0
+STXD.US,D,20230628,000000,26.9599,27.05,26.9456,26.958,5349,0
+STXD.US,D,20230629,000000,27.0599,27.17,27.03,27.1613,3706,0
+STXD.US,D,20230630,000000,27.2491,27.495,27.2491,27.46,8441,0
+STXD.US,D,20230703,000000,27.48,27.59,27.3604,27.59,2852,0
+STXD.US,D,20230705,000000,27.39,27.39,27.3,27.3,3544,0
+STXD.US,D,20230706,000000,27.21,27.21,27.04,27.1308,8264,0
+STXD.US,D,20230707,000000,27.0799,27.1876,26.945,26.945,6178,0
+STXD.US,D,20230710,000000,27.01,27.1101,27,27.095,11947,0
+STXD.US,D,20230711,000000,27.23,27.23,27.1054,27.2252,9195,0
+STXD.US,D,20230712,000000,27.48,27.48,27.32,27.3217,17760,0
+STXD.US,D,20230713,000000,27.3897,27.5,27.3897,27.4461,6365,0
+STXD.US,D,20230714,000000,27.59,27.59,27.5176,27.55,7149,0
+STXD.US,D,20230717,000000,28.71,28.71,27.5,27.58,8254,0
+STXD.US,D,20230718,000000,27.64,27.74,27.62,27.72,9540,0
+STXD.US,D,20230719,000000,27.86,27.86,27.7599,27.8,6732,0
+STXD.US,D,20230720,000000,27.8,27.96,27.8,27.87,15796,0
+STXD.US,D,20230721,000000,27.9,28.0899,27.9,28.02,5626,0
+STXD.US,D,20230724,000000,28.14,28.14,28.0942,28.098,22741,0
+STXD.US,D,20230725,000000,28.14,28.22,28.12,28.1583,9251,0
+STXD.US,D,20230726,000000,28.05,28.17,28.03,28.0984,8485,0
+STXD.US,D,20230727,000000,28.28,28.28,27.88,27.8922,14283,0
+STXD.US,D,20230728,000000,28.0559,28.08,28.0213,28.03,13244,0
+STXD.US,D,20230731,000000,28.15,28.15,27.97,28.04,8647,0
+STXD.US,D,20230801,000000,28.06,28.08,27.951,28.02,19454,0
+STXD.US,D,20230802,000000,27.79,27.925,27.77,27.78,21729,0
+STXD.US,D,20230803,000000,27.77,27.77,27.6277,27.69,10490,0
+STXD.US,D,20230804,000000,27.78,27.78,27.47,27.49,8740,0
+STXD.US,D,20230807,000000,27.65,27.74,27.65,27.74,3566,0
+STXD.US,D,20230808,000000,28,28,27.5343,27.7,29398,0
+STXD.US,D,20230809,000000,27.78,27.78,27.6055,27.6055,10372,0
+STXD.US,D,20230810,000000,27.8389,27.8389,27.5857,27.6,6838,0
+STXD.US,D,20230811,000000,27.63,27.6697,27.525,27.64,11600,0
+STXD.US,D,20230814,000000,27.71,27.74,27.67,27.74,7574,0
+STXD.US,D,20230815,000000,27.55,27.61,27.46,27.5,11743,0
+STXD.US,D,20230816,000000,27.575,27.575,27.33,27.33,7940,0
+STXD.US,D,20230817,000000,27.39,27.4635,27.19,27.19,3997,0
+STXD.US,D,20230818,000000,27.17,27.2652,27.14,27.24,5727,0
+STXD.US,D,20230821,000000,27.34,27.34,27.1023,27.2652,11514,0
+STXD.US,D,20230822,000000,27.28,27.28,27.2,27.2185,12772,0
+STXD.US,D,20230823,000000,27.37,27.46,27.3353,27.4144,8635,0
+STXD.US,D,20230824,000000,27.4812,27.4812,27.14,27.14,5821,0
+STXD.US,D,20230825,000000,27.15,27.41,27.15,27.34,4907,0
+STXD.US,D,20230828,000000,27.52,27.52,27.4199,27.48,9366,0
+STXD.US,D,20230829,000000,27.54,27.76,27.51,27.76,7408,0
+STXD.US,D,20230830,000000,27.84,27.9,27.7872,27.85,11634,0
+STXD.US,D,20230831,000000,27.78,27.84,27.73,27.73,8383,0
+STXD.US,D,20230901,000000,27.793,27.8,27.745,27.8,3613,0
+STXD.US,D,20230905,000000,27.79,27.79,27.58,27.59,4050,0
+STXD.US,D,20230906,000000,27.55,27.55,27.3399,27.43,43423,0
+STXD.US,D,20230907,000000,27.39,27.425,27.28,27.42,4915,0
+STXD.US,D,20230908,000000,27.42,27.47,27.3803,27.41,5784,0
+STXD.US,D,20230911,000000,27.61,27.61,27.44,27.54,10488,0
+STXD.US,D,20230912,000000,27.39,27.4498,27.38,27.39,7469,0
+STXD.US,D,20230913,000000,27.47,27.47,27.39,27.42,6933,0
+STXD.US,D,20230914,000000,27.511,27.615,27.508,27.61,1682,0
+STXD.US,D,20230915,000000,27.64,27.64,27.32,27.32,1557,0
+STXD.US,D,20230918,000000,27.43,27.43,27.33,27.36,12631,0
+STXD.US,D,20230919,000000,27.28,27.32,27.1459,27.2793,4566,0
+STXD.US,D,20230920,000000,27.44,27.544,27.16,27.1642,44228,0
+STXD.US,D,20230921,000000,27.11,27.11,26.76,26.76,12339,0
+STXD.US,D,20230922,000000,26.9,26.91,26.71,26.71,9345,0
+STXD.US,D,20230925,000000,26.64,26.8,26.64,26.8,14477,0
+STXD.US,D,20230926,000000,26.74,26.74,26.4,26.4292,6712,0
+STXD.US,D,20230927,000000,26.5,26.5,26.085,26.2625,10945,0
+STXD.US,D,20230928,000000,26.3699,26.42,26.3699,26.42,2549,0
+STXD.US,D,20230929,000000,26.52,26.55,26.2657,26.33,7799,0
+STXD.US,D,20231002,000000,26.36,26.36,26.092,26.24,28017,0
+STXD.US,D,20231003,000000,26,26,25.95,25.95,2264,0
+STXD.US,D,20231004,000000,26.07,26.135,25.96,26.135,6496,0
+STXD.US,D,20231005,000000,26,26.13,26,26.11,9621,0
+STXD.US,D,20231006,000000,26,26.42,25.8906,26.3428,10310,0
+STXD.US,D,20231009,000000,26.374,26.55,26.374,26.5272,6600,0
+STXD.US,D,20231010,000000,26.68,26.68,26.6356,26.6356,8844,0
+STXD.US,D,20231011,000000,26.7099,26.74,26.5891,26.7204,16327,0
+STXD.US,D,20231012,000000,26.74,26.74,26.57,26.5931,1037,0
+STXD.US,D,20231013,000000,26.705,26.705,26.46,26.58,4829,0
+STXD.US,D,20231016,000000,26.76,26.88,26.72,26.84,6204,0
+STXD.US,D,20231017,000000,26.75,26.84,26.71,26.84,6193,0
+STXD.US,D,20231018,000000,26.6891,26.6891,26.54,26.5477,2240,0
+STXD.US,D,20231019,000000,26.48,26.5559,26.29,26.29,1805,0
+STXD.US,D,20231020,000000,26.35,26.3535,26.0646,26.07,17780,0
+STXD.US,D,20231023,000000,25.9,26.1,25.9,25.9,3670,0
+STXD.US,D,20231024,000000,26.08,26.12,25.92,26.05,3882,0
+STXD.US,D,20231025,000000,25.98,25.9901,25.9,25.9,1371,0
+STXD.US,D,20231026,000000,25.93,25.93,25.68,25.68,7622,0
+STXD.US,D,20231027,000000,25.54,25.57,25.306,25.38,6080,0
+STXD.US,D,20231030,000000,25.52,25.67,25.46,25.67,1960,0
+STXD.US,D,20231031,000000,25.71,25.84,25.68,25.83,8066,0
+STXD.US,D,20231101,000000,25.9259,25.98,25.88,25.98,25427,0
+STXD.US,D,20231102,000000,26.09,26.48,26.09,26.46,1987,0
+STXD.US,D,20231103,000000,26.69,26.7299,26.62,26.65,2459,0
+STXD.US,D,20231106,000000,26.77,26.77,26.636,26.72,4595,0
+STXD.US,D,20231107,000000,26.67,26.78,26.67,26.74,3925,0
+STXD.US,D,20231108,000000,26.7901,26.81,26.73,26.8086,10219,0
+STXD.US,D,20231109,000000,26.6,26.6146,26.57,26.57,511,0
+STXD.US,D,20231110,000000,26.6,26.92,26.58,26.92,1731,0
+STXD.US,D,20231113,000000,26.95,26.95,26.7803,26.89,2436,0
+STXD.US,D,20231114,000000,27.24,27.39,27.24,27.36,1769,0
+STXD.US,D,20231115,000000,27.43,27.49,27.42,27.43,3739,0
+STXD.US,D,20231116,000000,27.47,27.47,27.342,27.44,15271,0
+STXD.US,D,20231117,000000,27.5,27.5,27.3801,27.44,4941,0
+STXD.US,D,20231120,000000,27.48,27.6,27.4764,27.6,3006,0
+STXD.US,D,20231121,000000,27.57,27.61,27.57,27.6,1731,0
+STXD.US,D,20231122,000000,27.71,27.7203,27.67,27.7203,2146,0
+STXD.US,D,20231124,000000,27.75,27.8,27.75,27.8,836,0
+STXD.US,D,20231127,000000,27.83,27.83,27.6802,27.7,2554,0
+STXD.US,D,20231128,000000,27.76,27.76,27.62,27.67,1321,0
+STXD.US,D,20231129,000000,27.8,27.8,27.63,27.64,3351,0
+STXD.US,D,20231130,000000,27.77,27.89,27.665,27.89,2662,0
+STXD.US,D,20231201,000000,27.89,28.08,27.8899,28.08,1466,0
+STXD.US,D,20231204,000000,27.97,28.05,27.97,28.05,1308,0
+STXD.US,D,20231205,000000,28,28,27.8827,27.97,5672,0
+STXD.US,D,20231206,000000,27.945,28.0099,27.93,27.93,10836,0
+STXD.US,D,20231207,000000,27.94,28,27.93,28,12706,0
+STXD.US,D,20231208,000000,27.94,28.08,27.92,28.05,3622,0
+STXD.US,D,20231211,000000,28.14,28.3,28.14,28.29,11286,0
+STXD.US,D,20231212,000000,28.305,28.41,28.305,28.41,2094,0
+STXD.US,D,20231213,000000,28.45,28.83,28.4336,28.83,1996,0
+STXD.US,D,20231214,000000,28.84,28.91,28.76,28.82,5135,0
+STXD.US,D,20231215,000000,28.79,28.79,28.6903,28.74,13979,0
+STXD.US,D,20231218,000000,28.89,28.89,28.8276,28.84,2404,0
+STXD.US,D,20231219,000000,28.959,28.97,28.9088,28.97,5058,0
+STXD.US,D,20231220,000000,28.76,28.8,28.41,28.4122,2733,0
+STXD.US,D,20231221,000000,28.56,28.6444,28.47,28.6444,2727,0
+STXD.US,D,20231222,000000,28.74,28.76,28.6901,28.72,5784,0
+STXD.US,D,20231226,000000,28.7799,28.85,28.7554,28.83,20712,0
+STXD.US,D,20231227,000000,28.75,28.9,28.75,28.9,29788,0
+STXD.US,D,20231228,000000,28.91,28.9536,28.91,28.93,2185,0
+STXD.US,D,20231229,000000,28.9522,28.9522,28.7996,28.89,4721,0
+STXD.US,D,20240102,000000,28.78,28.85,28.7269,28.83,5442,0
+STXD.US,D,20240103,000000,28.72,28.8,28.63,28.63,6297,0
+STXD.US,D,20240104,000000,28.7182,28.7182,28.6,28.6,5145,0
+STXD.US,D,20240105,000000,28.59,28.68,28.48,28.555,3695,0
+STXD.US,D,20240108,000000,28.63,28.68,28.62,28.68,3856,0
+STXD.US,D,20240109,000000,28.9,28.9,28.75,28.818,6343,0
+STXD.US,D,20240110,000000,28.7,28.95,28.7,28.8985,7534,0
+STXD.US,D,20240111,000000,29,29,28.76,28.9069,3707,0
+STXD.US,D,20240112,000000,28.99,28.99,28.91,28.9746,2103,0
+STXD.US,D,20240116,000000,28.9243,28.9334,28.84,28.8547,3089,0
+STXD.US,D,20240117,000000,28.51,28.7645,28.51,28.7645,8731,0
+STXD.US,D,20240118,000000,28.75,28.96,28.75,28.952,3636,0
+STXD.US,D,20240119,000000,29,29.26,28.9881,29.2369,8847,0
+STXD.US,D,20240122,000000,29.2915,29.39,29.2915,29.3492,9225,0
+STXD.US,D,20240123,000000,29.34,29.3921,29.29,29.3921,3422,0
+STXD.US,D,20240124,000000,29.435,29.49,29.2989,29.2989,26217,0
+STXD.US,D,20240125,000000,29.6,29.6,29.24,29.352,13385,0
+STXD.US,D,20240126,000000,29.37,29.4151,29.2903,29.3393,13261,0
+STXD.US,D,20240129,000000,29.3185,29.5443,29.3185,29.5443,6503,0
+STXD.US,D,20240130,000000,29.47,29.5841,29.4699,29.547,5539,0
+STXD.US,D,20240131,000000,29.65,29.65,29.255,29.2664,5936,0
+STXD.US,D,20240201,000000,29.3,29.4,29.29,29.4,2033,0
+STXD.US,D,20240202,000000,29.47,29.8104,29.47,29.729,5211,0
+STXD.US,D,20240205,000000,29.72,29.72,29.53,29.6378,2323,0
+STXD.US,D,20240206,000000,29.65,29.7001,29.6372,29.7001,5932,0
+STXD.US,D,20240207,000000,29.92,29.94,29.85,29.9123,4394,0
+STXD.US,D,20240208,000000,29.96,29.99,29.9099,29.966,9661,0
+STXD.US,D,20240209,000000,30,30.075,29.995,30.0603,10142,0
+STXD.US,D,20240212,000000,30.17,30.17,30.0393,30.0408,2994,0
+STXD.US,D,20240213,000000,29.9,29.9,29.5001,29.71,15509,0
+STXD.US,D,20240214,000000,29.72,29.89,29.72,29.88,6729,0
+STXD.US,D,20240215,000000,30.05,30.1399,30,30.1,9479,0
+STXD.US,D,20240216,000000,30.16,30.3,30.09,30.0906,7055,0
+STXD.US,D,20240220,000000,30.1,30.1,29.92,29.9372,2988,0
+STXD.US,D,20240221,000000,29.94,30.0609,29.93,30.0609,2122,0
+STXD.US,D,20240222,000000,30.6,30.6,30.27,30.5196,4199,0
+STXD.US,D,20240223,000000,30.76,30.76,30.5309,30.5877,5422,0
+STXD.US,D,20240226,000000,30.4793,30.4793,30.4793,30.4793,604,0
+STXD.US,D,20240227,000000,30.6,30.6,30.3833,30.4425,4243,0
+STXD.US,D,20240228,000000,30.29,30.42,30.29,30.4061,5126,0
+STXD.US,D,20240229,000000,30.53,30.53,30.3957,30.48,3669,0
+STXD.US,D,20240301,000000,30.49,30.71,30.4599,30.7015,6774,0
+STXD.US,D,20240304,000000,30.74,30.74,30.61,30.61,4514,0
+STXD.US,D,20240305,000000,30.56,30.56,30.27,30.37,4259,0
+STXD.US,D,20240306,000000,30.4901,30.55,30.48,30.5486,978,0
+STXD.US,D,20240307,000000,30.6971,30.77,30.68,30.7124,6864,0
+STXD.US,D,20240308,000000,30.73,30.73,30.5254,30.5254,4019,0
+STXD.US,D,20240311,000000,30.45,30.52,30.3899,30.5115,2431,0
+STXD.US,D,20240312,000000,30.56,30.775,30.56,30.765,2742,0
+STXD.US,D,20240313,000000,30.86,30.86,30.62,30.69,3672,0
+STXD.US,D,20240314,000000,30.7,30.7,30.4652,30.63,8536,0
+STXD.US,D,20240315,000000,30.43,30.46,30.405,30.4193,2615,0
+STXD.US,D,20240318,000000,30.63,30.63,30.4717,30.4717,3916,0
+STXD.US,D,20240319,000000,30.41,30.7,30.41,30.6945,4426,0
+STXD.US,D,20240320,000000,30.68,30.845,30.6399,30.8257,3934,0
+STXD.US,D,20240321,000000,31.19,31.19,31.0571,31.0571,4797,0
+STXD.US,D,20240322,000000,31.15,31.15,30.91,30.914,2877,0
+STXD.US,D,20240325,000000,31.01,31.01,30.7201,30.7227,1287,0
+STXD.US,D,20240326,000000,30.6,30.6402,30.5792,30.5792,2492,0
+STXD.US,D,20240327,000000,30.71,30.8949,30.71,30.8949,2398,0
+STXD.US,D,20240328,000000,30.97,31.02,30.9457,30.9916,3941,0
+STXD.US,D,20240401,000000,31.08,31.08,30.7499,30.7892,3591,0
+STXD.US,D,20240402,000000,30.5,30.5221,30.46,30.5221,3890,0
+STXD.US,D,20240403,000000,30.44,30.54,30.44,30.5083,2132,0
+STXD.US,D,20240404,000000,30.74,30.74,30.18,30.35,3858,0
+STXD.US,D,20240405,000000,30.4,30.5,30.27,30.4318,2579,0
+STXD.US,D,20240408,000000,30.55,30.55,30.38,30.4099,2339,0
+STXD.US,D,20240409,000000,30.3824,30.4497,30.3,30.4497,8899,0
+STXD.US,D,20240410,000000,30.04,30.195,30.04,30.1142,9454,0
+STXD.US,D,20240411,000000,30.21,30.29,30.05,30.2099,6095,0
+STXD.US,D,20240412,000000,30.05,30.05,29.7741,29.8344,4047,0
+STXD.US,D,20240415,000000,30.06,30.0744,29.6016,29.6194,1662,0
+STXD.US,D,20240416,000000,29.63,29.7,29.5784,29.5784,1586,0
+STXD.US,D,20240417,000000,29.5409,29.5409,29.44,29.4682,1971,0
+STXD.US,D,20240418,000000,29.44,29.44,29.3598,29.4,2858,0
+STXD.US,D,20240419,000000,29.47,29.47,29.29,29.32,4416,0
+STXD.US,D,20240422,000000,29.57,29.69,29.42,29.55,4147,0
+STXD.US,D,20240423,000000,29.71,29.855,29.695,29.806,6117,0
+STXD.US,D,20240424,000000,29.99,29.99,29.7397,29.8678,4238,0
+STXD.US,D,20240425,000000,29.86,29.88,29.5949,29.83,2663,0
+STXD.US,D,20240426,000000,29.8757,29.99,29.8757,29.94,9308,0
+STXD.US,D,20240429,000000,30.03,30.03,29.8899,30.0076,9613,0
+STXD.US,D,20240430,000000,30.1,30.1,29.7389,29.7389,4454,0
+STXD.US,D,20240501,000000,29.84,29.84,29.56,29.5972,6825,0
+STXD.US,D,20240502,000000,29.62,29.6463,29.5,29.6463,4495,0
+STXD.US,D,20240503,000000,30.05,30.07,29.9065,29.9801,5554,0
+STXD.US,D,20240506,000000,30.13,30.2172,30.1,30.2172,3440,0
+STXD.US,D,20240507,000000,30.32,30.41,30.32,30.41,5823,0
+STXD.US,D,20240508,000000,30.48,30.48,30.3357,30.3887,15325,0
+STXD.US,D,20240509,000000,30.4,30.63,30.4,30.591,1531,0
+STXD.US,D,20240510,000000,30.74,30.77,30.6857,30.7383,12788,0
+STXD.US,D,20240513,000000,30.78,30.78,30.6596,30.6596,3595,0
+STXD.US,D,20240514,000000,30.695,30.81,30.629,30.8077,2379,0
+STXD.US,D,20240515,000000,31.03,31.21,30.9701,31.19,5749,0
+STXD.US,D,20240516,000000,31.35,31.35,31.1875,31.1875,2887,0
+STXD.US,D,20240517,000000,31.12,31.18,31.119,31.1658,6931,0
+STXD.US,D,20240520,000000,31.3,31.3,31.1731,31.2085,3485,0
+STXD.US,D,20240521,000000,31.21,31.26,31.19,31.26,3390,0
+STXD.US,D,20240522,000000,31.36,31.36,31.15,31.1883,6527,0
+STXD.US,D,20240523,000000,31.3,31.3,30.8301,30.86,4771,0
+STXD.US,D,20240524,000000,30.9,30.91,30.8559,30.8559,5215,0
+STXD.US,D,20240528,000000,30.675,30.685,30.54,30.66,6006,0
+STXD.US,D,20240529,000000,30.41,30.4446,30.35,30.35,6348,0
+STXD.US,D,20240530,000000,30.385,30.4,30.3355,30.3409,9615,0
+STXD.US,D,20240531,000000,30.3,30.68,30.28,30.68,4060,0
+STXD.US,D,20240603,000000,30.68,30.7,30.39,30.59,6440,0
+STXD.US,D,20240604,000000,30.5706,30.7,30.56,30.6565,2071,0
+STXD.US,D,20240605,000000,30.82,30.94,30.6599,30.94,10006,0
+STXD.US,D,20240606,000000,30.89,30.94,30.88,30.94,2402,0
+STXD.US,D,20240607,000000,30.9801,31.0394,30.9,30.9,6623,0
+STXD.US,D,20240610,000000,30.9,30.9996,30.9,30.9996,934,0
+STXD.US,D,20240611,000000,30.9941,31.13,30.9941,31.13,2134,0
+STXD.US,D,20240612,000000,31.46,31.46,31.33,31.33,2465,0
+STXD.US,D,20240613,000000,31.49,31.59,31.35,31.56,6929,0
+STXD.US,D,20240614,000000,31.47,31.47,31.28,31.4,4225,0
+STXD.US,D,20240617,000000,31.4,31.75,31.4,31.75,2112,0
+STXD.US,D,20240618,000000,31.89,31.91,31.8,31.8773,1974,0
+STXD.US,D,20240620,000000,31.77,31.79,31.73,31.75,7052,0
+STXD.US,D,20240621,000000,31.74,31.74,31.7128,31.7128,989,0
+STXD.US,D,20240624,000000,31.85,31.92,31.7319,31.77,4588,0
+STXD.US,D,20240625,000000,31.69,31.7,31.4801,31.5977,8699,0
+STXD.US,D,20240626,000000,31.45,31.62,31.45,31.54,3418,0
+STXD.US,D,20240627,000000,31.43,31.44,31.3257,31.44,3608,0
+STXD.US,D,20240628,000000,31.5,31.5,31.2701,31.4059,2726,0
+STXD.US,D,20240701,000000,31.2711,31.33,31.26,31.32,3341,0
+STXD.US,D,20240702,000000,31.24,31.47,31.24,31.47,3012,0
+STXD.US,D,20240703,000000,31.49,31.53,31.4499,31.5287,1742,0
+STXD.US,D,20240705,000000,31.51,31.69,31.5,31.69,9407,0
+STXD.US,D,20240708,000000,31.86,31.86,31.66,31.7179,7585,0
+STXD.US,D,20240709,000000,31.69,31.69,31.6,31.6594,5191,0
+STXD.US,D,20240710,000000,31.72,31.99,31.7029,31.98,8087,0
+STXD.US,D,20240711,000000,31.96,32.04,31.94,32.01,7367,0
+STXD.US,D,20240712,000000,32.2603,32.3,32.21,32.2125,4191,0
+STXD.US,D,20240715,000000,32.32,32.43,32.29,32.3,5821,0
+STXD.US,D,20240716,000000,32.52,32.71,32.52,32.71,2972,0
+STXD.US,D,20240717,000000,32.44,32.53,32.44,32.45,18916,0
+STXD.US,D,20240718,000000,32.17,32.17,32.0734,32.0734,442,0
+STXD.US,D,20240719,000000,31.99,31.99,31.8624,31.8624,1176,0
+STXD.US,D,20240722,000000,32.13,32.22,32.02,32.193,11481,0
+STXD.US,D,20240723,000000,32.16,32.22,32.132,32.132,3376,0
+STXD.US,D,20240724,000000,31.97,31.97,31.67,31.67,3253,0
+STXD.US,D,20240725,000000,31.64,31.96,31.56,31.56,7432,0
+STXD.US,D,20240726,000000,31.86,32.08,31.86,31.918,6992,0
+STXD.US,D,20240729,000000,31.93,32.06,31.9,31.98,2613,0
+STXD.US,D,20240730,000000,32.08,32.08,31.834,31.92,3189,0
+STXD.US,D,20240731,000000,32.095,32.35,32.095,32.28,5604,0
+STXD.US,D,20240801,000000,32.36,32.36,31.95,32.06,4869,0
+STXD.US,D,20240802,000000,31.84,31.84,31.47,31.7586,7427,0
+STXD.US,D,20240805,000000,30.62,31.27,30.62,30.89,18565,0
+STXD.US,D,20240806,000000,31.03,31.555,31.03,31.19,19318,0
+STXD.US,D,20240807,000000,31.41,31.44,30.89,30.9,4650,0
+STXD.US,D,20240808,000000,31.27,31.62,31.27,31.6,10413,0
+STXD.US,D,20240809,000000,31.6,31.86,31.58,31.7667,8154,0
+STXD.US,D,20240812,000000,31.8,31.8906,31.635,31.8906,4917,0
+STXD.US,D,20240813,000000,31.9,32.18,31.9,32.18,10981,0
+STXD.US,D,20240814,000000,32.31,32.37,32.2699,32.35,6395,0
+STXD.US,D,20240815,000000,32.63,32.72,32.5549,32.6796,7018,0
+STXD.US,D,20240816,000000,32.75,32.75,32.7031,32.7181,1983,0
+STXD.US,D,20240819,000000,32.74,32.88,32.67,32.88,5164,0
+STXD.US,D,20240820,000000,32.85,32.935,32.85,32.9227,2464,0
+STXD.US,D,20240821,000000,33.03,33.1,33.03,33.1,2861,0
+STXD.US,D,20240822,000000,33.0604,33.0604,32.8699,32.8777,4196,0
+STXD.US,D,20240823,000000,33.03,33.19,33.03,33.19,3239,0
+STXD.US,D,20240826,000000,33.24,33.24,33.0699,33.12,12805,0
+STXD.US,D,20240827,000000,33.13,33.1894,33.13,33.1894,3906,0
+STXD.US,D,20240828,000000,33.2,33.2499,32.9099,33.0876,5518,0
+STXD.US,D,20240829,000000,33.2,33.4,33.133,33.15,9046,0
+STXD.US,D,20240830,000000,33.28,33.4395,33.1899,33.4395,2273,0
+STXD.US,D,20240903,000000,33.33,33.36,32.88,32.9378,14746,0
+STXD.US,D,20240904,000000,32.9,33.0439,32.9,33.0439,709,0
+STXD.US,D,20240905,000000,32.95,32.95,32.65,32.7679,4564,0
+STXD.US,D,20240906,000000,32.4101,32.47,32.4,32.4155,4964,0
+STXD.US,D,20240909,000000,32.65,32.78,32.6081,32.7507,8079,0
+STXD.US,D,20240910,000000,32.86,32.983,32.86,32.983,1244,0
+STXD.US,D,20240911,000000,32.78,33.14,32.5,33.13,1419,0
+STXD.US,D,20240912,000000,33.13,33.2996,33.04,33.2921,3729,0
+STXD.US,D,20240913,000000,33.5,33.545,33.47,33.53,6522,0
+STXD.US,D,20240916,000000,33.6,33.62,33.56,33.62,8369,0
+STXD.US,D,20240917,000000,33.62,33.62,33.45,33.5065,1859,0
+STXD.US,D,20240918,000000,33.51,33.6096,33.39,33.3947,10379,0
+STXD.US,D,20240919,000000,33.81,33.86,33.68,33.7617,3132,0
+STXD.US,D,20240920,000000,33.69,33.69,33.6499,33.6871,2746,0
+STXD.US,D,20240923,000000,33.75,33.7911,33.68,33.7911,4915,0
+STXD.US,D,20240924,000000,33.741,33.7658,33.71,33.7465,5250,0
+STXD.US,D,20240925,000000,33.81,33.81,33.61,33.618,2132,0
+STXD.US,D,20240926,000000,33.825,33.86,33.8,33.8476,7359,0
+STXD.US,D,20240927,000000,33.78,33.8016,33.62,33.6683,3673,0
+STXD.US,D,20240930,000000,33.65,33.7643,33.57,33.7643,6575,0
+STXD.US,D,20241001,000000,33.7,33.7,33.45,33.5403,3809,0
+STXD.US,D,20241002,000000,33.44,33.57,33.44,33.5499,2416,0
+STXD.US,D,20241003,000000,33.44,33.44,33.3109,33.3573,1988,0
+STXD.US,D,20241004,000000,33.325,33.4706,33.325,33.4706,2587,0
+STXD.US,D,20241007,000000,33.3,33.3,33.19,33.1973,3833,0
+STXD.US,D,20241008,000000,33.26,33.55,33.26,33.5253,18590,0
+STXD.US,D,20241009,000000,33.62,33.8647,33.62,33.8647,3644,0
+STXD.US,D,20241010,000000,33.71,33.76,33.6231,33.7184,5761,0
+STXD.US,D,20241011,000000,33.74,33.9293,33.74,33.9293,4202,0
+STXD.US,D,20241014,000000,33.95,34.2184,33.95,34.2184,8248,0
+STXD.US,D,20241015,000000,34.17,34.17,33.8999,33.9092,8264,0
+STXD.US,D,20241016,000000,33.88,34.0141,33.88,34.0141,2333,0
+STXD.US,D,20241017,000000,34.045,34.045,33.98,33.9852,2191,0
+STXD.US,D,20241018,000000,33.9996,34.1,33.9996,34.1,30334,0
+STXD.US,D,20241021,000000,34.03,34.05,33.78,33.87,7484,0
+STXD.US,D,20241022,000000,33.66,33.7401,33.6501,33.74,7628,0
+STXD.US,D,20241023,000000,33.655,33.6628,33.4,33.4,3474,0
+STXD.US,D,20241024,000000,33.53,33.5397,33.33,33.44,2903,0
+STXD.US,D,20241025,000000,33.575,33.6127,33.2863,33.2863,6078,0
+STXD.US,D,20241028,000000,33.48,33.48,33.4099,33.42,2727,0
+STXD.US,D,20241029,000000,33.4,33.4899,33.35,33.4065,5276,0
+STXD.US,D,20241030,000000,33.21,33.39,33.21,33.2811,3844,0
+STXD.US,D,20241031,000000,33.03,33.04,32.82,32.82,8114,0
+STXD.US,D,20241101,000000,32.97,32.99,32.79,32.79,37673,0
+STXD.US,D,20241104,000000,32.86,32.93,32.74,32.7772,15558,0
+STXD.US,D,20241105,000000,32.86,33.08,32.8599,33.04,4507,0
+STXD.US,D,20241106,000000,33.66,33.66,33.44,33.5776,14698,0
+STXD.US,D,20241107,000000,33.71,33.84,33.69,33.8,5486,0
+STXD.US,D,20241108,000000,33.89,34.19,33.89,34.0782,9552,0
+STXD.US,D,20241111,000000,34.0436,34.08,33.9,33.9054,9053,0
+STXD.US,D,20241112,000000,33.86,33.9,33.6688,33.6688,4833,0
+STXD.US,D,20241113,000000,33.6499,33.72,33.62,33.6303,8584,0
+STXD.US,D,20241114,000000,33.6284,33.63,33.335,33.335,11033,0
+STXD.US,D,20241115,000000,33.16,33.18,32.91,32.91,4044,0
+STXD.US,D,20241118,000000,33.07,33.08,32.85,33.04,11840,0
+STXD.US,D,20241119,000000,32.73,32.9602,32.7247,32.8885,9413,0
+STXD.US,D,20241120,000000,32.715,32.9494,32.69,32.9494,6955,0
+STXD.US,D,20241121,000000,33.01,33.33,33.01,33.3,4048,0
+STXD.US,D,20241122,000000,33.48,33.5051,33.34,33.5051,2723,0
+STXD.US,D,20241125,000000,33.77,33.79,33.6601,33.7744,7041,0
+STXD.US,D,20241126,000000,33.7413,33.9,33.695,33.9,3686,0
+STXD.US,D,20241127,000000,33.87,33.9,33.85,33.9,44858,0
+STXD.US,D,20241129,000000,34.03,34.04,33.9,33.9931,853,0
+STXD.US,D,20241202,000000,33.91,33.9908,33.88,33.9908,6363,0
+STXD.US,D,20241203,000000,33.8814,33.97,33.8814,33.96,4965,0
+STXD.US,D,20241204,000000,33.93,34,33.88,34,22943,0
+STXD.US,D,20241205,000000,33.85,33.89,33.72,33.729,4689,0
+STXD.US,D,20241206,000000,33.83,33.83,33.76,33.76,3029,0
+STXD.US,D,20241209,000000,33.76,33.76,33.7,33.74,33306,0
+STXD.US,D,20241210,000000,33.485,33.68,33.485,33.4851,4610,0
+STXD.US,D,20241211,000000,33.6065,33.63,33.5248,33.5248,5206,0
+STXD.US,D,20241212,000000,33.49,33.5,33.37,33.38,17903,0
+STXD.US,D,20241213,000000,33.64,33.755,33.62,33.7239,5125,0
+STXD.US,D,20241216,000000,33.81,33.95,33.76,33.84,4269,0
+STXD.US,D,20241217,000000,33.73,33.73,33.53,33.6277,2502,0
+STXD.US,D,20241218,000000,33.54,33.6396,32.79,32.79,6901,0
+STXD.US,D,20241219,000000,32.8098,32.9,32.5793,32.5793,2841,0
+STXD.US,D,20241220,000000,32.78,33.11,32.78,33.1,4893,0
+STXD.US,D,20241223,000000,32.95,33.14,32.81,33.14,17766,0
+STXD.US,D,20241224,000000,33.11,33.4,33.11,33.3999,2107,0
+STXD.US,D,20241226,000000,33.43,33.54,33.43,33.53,4383,0
+STXD.US,D,20241227,000000,33.38,33.38,33.14,33.19,4273,0
+STXD.US,D,20241230,000000,32.85,32.85,32.5798,32.7615,3723,0
+STXD.US,D,20241231,000000,32.83,32.83,32.63,32.673,4959,0
+STXD.US,D,20250102,000000,32.95,32.96,32.41,32.52,11172,0
+STXD.US,D,20250103,000000,32.67,32.788,32.6099,32.7303,2682,0
+STXD.US,D,20250106,000000,32.93,32.97,32.65,32.69,6941,0
+STXD.US,D,20250107,000000,32.72,32.72,32.47,32.65,12365,0
+STXD.US,D,20250108,000000,32.53,32.6926,32.4801,32.6926,4481,0
+STXD.US,D,20250110,000000,32.47,32.5,32.19,32.2247,7281,0
+STXD.US,D,20250113,000000,32.15,32.4237,32.15,32.4237,6171,0
+STXD.US,D,20250114,000000,32.4758,32.53,32.28,32.4789,8038,0
+STXD.US,D,20250115,000000,32.915,32.92,32.786,32.8273,32503,0
+STXD.US,D,20250116,000000,32.8738,33.04,32.8738,32.9812,23251,0
+STXD.US,D,20250117,000000,33.12,33.22,33.11,33.1114,3153,0
+STXD.US,D,20250121,000000,33.31,33.49,33.27,33.36,24717,0
+STXD.US,D,20250122,000000,33.59,33.68,33.579,33.579,8279,0
+STXD.US,D,20250123,000000,33.54,33.8,33.51,33.8,4458,0
+STXD.US,D,20250124,000000,33.82,33.86,33.76,33.85,4581,0
+STXD.US,D,20250127,000000,33.55,33.72,33.45,33.72,2430,0
+STXD.US,D,20250128,000000,33.63,33.72,33.57,33.6334,14854,0
+STXD.US,D,20250129,000000,33.62,33.62,33.42,33.5,3391,0
+STXD.US,D,20250130,000000,33.69,33.91,33.64,33.8347,15175,0
+STXD.US,D,20250131,000000,33.89,33.99,33.7208,33.7208,4672,0
+STXD.US,D,20250203,000000,33.35,33.705,33.26,33.6047,4155,0
+STXD.US,D,20250204,000000,33.47,33.65,33.44,33.6225,1461,0
+STXD.US,D,20250205,000000,33.71,33.8953,33.64,33.8953,3490,0
+STXD.US,D,20250206,000000,33.91,33.95,33.91,33.9311,857,0
+STXD.US,D,20250207,000000,33.9739,33.99,33.6636,33.6636,2468,0
+STXD.US,D,20250210,000000,33.76,33.8769,33.76,33.8769,863,0
+STXD.US,D,20250211,000000,33.855,33.9682,33.76,33.9448,1503,0
+STXD.US,D,20250212,000000,33.68,33.82,33.62,33.65,10245,0
+STXD.US,D,20250213,000000,33.76,34.03,33.76,34.0022,5537,0
+STXD.US,D,20250214,000000,33.97,33.97,33.78,33.7803,10432,0
+STXD.US,D,20250218,000000,33.7099,33.8277,33.695,33.8277,6573,0
+STXD.US,D,20250219,000000,33.8247,34.05,33.79,34.0456,33501,0
+STXD.US,D,20250220,000000,34,34.02,33.89,34.02,8111,0
+STXD.US,D,20250221,000000,33.9,33.9,33.6597,33.6597,6481,0
+STXD.US,D,20250224,000000,33.652,33.84,33.652,33.71,16950,0
+STXD.US,D,20250225,000000,33.77,33.84,33.66,33.8093,23509,0
+STXD.US,D,20250226,000000,33.94,33.96,33.69,33.7266,4888,0
+STXD.US,D,20250227,000000,33.95,33.95,33.5,33.55,18927,0
+STXD.US,D,20250228,000000,33.595,33.93,33.47,33.93,3728,0
+STXD.US,D,20250303,000000,34.05,34.05,33.53,33.6329,4450,0
+STXD.US,D,20250304,000000,33.56,33.62,33.24,33.2404,18897,0
+STXD.US,D,20250305,000000,33.28,33.69,33.2,33.62,16791,0
+STXD.US,D,20250306,000000,33.41,33.41,33.18,33.2352,1556,0
+STXD.US,D,20250307,000000,33.21,33.473,33.01,33.473,12197,0
+STXD.US,D,20250310,000000,33.19,33.21,32.785,32.95,16741,0
+STXD.US,D,20250311,000000,32.7,32.78,32.26,32.39,15002,0
+STXD.US,D,20250312,000000,32.43,32.43,32.06,32.18,6346,0
+STXD.US,D,20250313,000000,32.24,32.24,31.8,31.832,8824,0
+STXD.US,D,20250314,000000,32.095,32.3148,32.095,32.3148,2559,0
+STXD.US,D,20250317,000000,32.47,32.72,32.45,32.6377,3100,0
+STXD.US,D,20250318,000000,32.47,32.49,32.32,32.4207,2410,0
+STXD.US,D,20250319,000000,32.47,32.76,32.47,32.76,27739,0
+STXD.US,D,20250320,000000,32.54,32.71,32.5018,32.5594,20829,0
+STXD.US,D,20250321,000000,32.26,32.46,32.235,32.46,6460,0
+STXD.US,D,20250324,000000,32.795,32.87,32.71,32.859,6016,0
+STXD.US,D,20250325,000000,32.8,32.8585,32.59,32.7038,2700,0
+STXD.US,D,20250326,000000,32.64,32.6468,32.53,32.592,3201,0
+STXD.US,D,20250327,000000,32.71,32.71,32.53,32.6196,6448,0
+STXD.US,D,20250328,000000,32.42,32.42,32.0799,32.089,2314,0
+STXD.US,D,20250331,000000,31.94,32.43,31.92,32.3942,6547,0
+STXD.US,D,20250401,000000,32.25,32.355,32.0509,32.2787,9062,0
+STXD.US,D,20250402,000000,32.21,32.54,32.2099,32.53,2217,0
+STXD.US,D,20250403,000000,31.73,32.11,31.4256,31.4256,9174,0
+STXD.US,D,20250404,000000,30.685,30.78,29.709,29.709,46742,0
+STXD.US,D,20250407,000000,28.54,29.8032,28.455,29.37,10168,0
+STXD.US,D,20250408,000000,30.3,30.36,28.64,28.971,14765,0
+STXD.US,D,20250409,000000,28.9601,31.24,28.7301,31.19,8387,0
+STXD.US,D,20250410,000000,30.55,30.73,29.57,30.34,16178,0
+STXD.US,D,20250411,000000,30.2,30.896,30.2,30.896,3616,0
+STXD.US,D,20250414,000000,31.26,31.3699,31,31.3699,3610,0
+STXD.US,D,20250415,000000,31.34,31.34,31.07,31.07,7668,0
+STXD.US,D,20250416,000000,30.98,30.98,30.5,30.5718,4819,0
+STXD.US,D,20250417,000000,30.6033,30.899,30.5999,30.6666,6652,0
+STXD.US,D,20250421,000000,30.37,30.4,29.6732,29.85,24715,0
+STXD.US,D,20250422,000000,30.21,30.65,30.21,30.6315,18906,0
+STXD.US,D,20250423,000000,31.47,31.47,30.85,30.9787,4749,0
+STXD.US,D,20250424,000000,30.92,31.476,30.91,31.476,8303,0
+STXD.US,D,20250425,000000,31.45,31.57,31.299,31.51,16276,0
+STXD.US,D,20250428,000000,31.69,31.69,31.42,31.64,4608,0
+STXD.US,D,20250429,000000,31.66,31.84,31.66,31.8153,1601,0
+STXD.US,D,20250430,000000,31.29,32.0259,31.29,32.0259,2635,0
+STXD.US,D,20250501,000000,32,32.2,31.93,32.2,24267,0
+STXD.US,D,20250502,000000,32.46,32.4846,32.42,32.4846,1910,0
+STXD.US,D,20250505,000000,32.33,32.567,32.2913,32.4122,4898,0
+STXD.US,D,20250506,000000,32.15,32.18,32.09,32.0981,3508,0
+STXD.US,D,20250507,000000,32.175,32.3794,32.175,32.2833,2639,0
+STXD.US,D,20250508,000000,32.6396,32.74,32.37,32.4248,5471,0
+STXD.US,D,20250509,000000,32.53,32.53,32.3376,32.35,5636,0
+STXD.US,D,20250512,000000,33.06,33.21,32.98,33.2049,7512,0
+STXD.US,D,20250513,000000,33.18,33.29,33.15,33.1891,12062,0
+STXD.US,D,20250514,000000,33.1,33.12,32.92,32.9677,11980,0
+STXD.US,D,20250515,000000,32.92,33.29,32.92,33.29,4722,0
+STXD.US,D,20250516,000000,33.25,33.5178,33.22,33.5178,1687,0
+STXD.US,D,20250519,000000,33.68,33.7,33.5916,33.6357,3339,0
+STXD.US,D,20250520,000000,33.6,33.6,33.48,33.5702,3971,0
+STXD.US,D,20250521,000000,33.47,33.5,32.91,32.91,9896,0
+STXD.US,D,20250522,000000,32.83,33.01,32.8,32.8763,4810,0
+STXD.US,D,20250523,000000,32.6339,32.82,32.62,32.76,7924,0
+STXD.US,D,20250527,000000,33.07,33.42,33.07,33.42,5135,0
+STXD.US,D,20250528,000000,33.41,33.41,33.2296,33.2296,3142,0
+STXD.US,D,20250529,000000,33.37,33.41,33.27,33.3604,7389,0
+STXD.US,D,20250530,000000,33.305,33.5183,33.305,33.5183,962,0
+STXD.US,D,20250602,000000,33.373,33.57,33.24,33.5636,4778,0
+STXD.US,D,20250603,000000,33.59,33.837,33.55,33.837,2470,0
+STXD.US,D,20250604,000000,33.9,34,33.8902,33.8902,3017,0
+STXD.US,D,20250605,000000,33.78,33.88,33.7745,33.7745,1342,0
+STXD.US,D,20250606,000000,33.89,33.98,33.88,33.9532,14413,0
+STXD.US,D,20250609,000000,33.84,34.0095,33.83,33.84,5517,0
+STXD.US,D,20250610,000000,34.06,34.094,33.92,34.0785,1537,0
+STXD.US,D,20250611,000000,34.07,34.1109,34.07,34.1109,802,0
+STXD.US,D,20250612,000000,34.15,34.3398,34.06,34.3398,6083,0
+STXD.US,D,20250613,000000,34.05,34.1625,33.8924,33.8924,1578,0
+STXD.US,D,20250616,000000,34.17,34.19,34.05,34.06,2331,0
+STXD.US,D,20250617,000000,33.89,33.97,33.7935,33.7935,1143,0
+STXD.US,D,20250618,000000,33.81,33.8801,33.704,33.704,1411,0
+STXD.US,D,20250620,000000,33.7045,33.7099,33.59,33.59,1420,0
+STXD.US,D,20250623,000000,33.7645,33.9861,33.65,33.9861,2692,0
+STXD.US,D,20250624,000000,34.2584,34.45,33.99,33.99,2166,0
+STXD.US,D,20250625,000000,34.4184,34.4184,34.295,34.2982,999,0
+STXD.US,D,20250626,000000,34.45,34.5182,34.45,34.5182,1438,0
+STXD.US,D,20250627,000000,34.46,34.61,34.41,34.4685,1503,0
+STXD.US,D,20250630,000000,34.66,34.7404,34.58,34.7404,7183,0
+STXD.US,D,20250701,000000,34.7684,34.93,34.69,34.9052,3474,0
+STXD.US,D,20250702,000000,34.88,35.0199,34.81,35.0127,22872,0
+STXD.US,D,20250703,000000,35.155,35.29,35.155,35.2636,8109,0
+STXD.US,D,20250707,000000,35.09,35.14,34.86,35.0046,10936,0
+STXD.US,D,20250708,000000,34.9759,34.98,34.9069,34.9069,2962,0
+STXD.US,D,20250709,000000,35.089,35.089,34.88,35.0841,3550,0
+STXD.US,D,20250710,000000,35.23,35.29,35.1842,35.1842,3364,0
+STXD.US,D,20250711,000000,34.9725,35.04,34.95,34.9923,4015,0
+STXD.US,D,20250714,000000,34.91,35.09,34.91,35.0491,8063,0
+STXD.US,D,20250715,000000,35.0235,35.06,34.7491,34.7491,3362,0
+STXD.US,D,20250716,000000,34.7,34.8867,34.65,34.8867,14396,0
+STXD.US,D,20250717,000000,35.05,35.16,35.04,35.1286,3163,0
+STXD.US,D,20250718,000000,35.0888,35.0888,35.0451,35.0451,551,0
+STXD.US,D,20250721,000000,35.21,35.21,35.0083,35.0083,3063,0
+STXD.US,D,20250722,000000,35.0986,35.1545,34.98,35.1545,2089,0
+STXD.US,D,20250723,000000,35.245,35.4495,35.245,35.4495,8513,0
+STXD.US,D,20250724,000000,35.57,35.59,35.53,35.5332,3125,0
+STXD.US,D,20250725,000000,35.54,35.72,35.54,35.7124,2534,0
+STXD.US,D,20250728,000000,35.7,35.727,35.58,35.67,3910,0
+STXD.US,D,20250729,000000,35.51,35.59,35.51,35.52,2707,0
+STXD.US,D,20250730,000000,35.55,35.55,35.34,35.4045,2764,0
+STXD.US,D,20250731,000000,35.49,35.49,35.11,35.11,5441,0
+STXD.US,D,20250801,000000,34.7858,34.82,34.7858,34.809,724,0
+STXD.US,D,20250804,000000,35.052,35.293,35.01,35.293,5458,0
+STXD.US,D,20250805,000000,35.14,35.24,35.1266,35.1266,2051,0
+STXD.US,D,20250806,000000,35.0775,35.1647,35.0775,35.1647,1781,0
+STXD.US,D,20250807,000000,34.979,34.979,34.83,34.8808,3753,0
+STXD.US,D,20250808,000000,35,35.1,34.96,35.0301,19762,0
+STXD.US,D,20250811,000000,35.0415,35.1,34.9611,34.9611,8159,0
+STXD.US,D,20250812,000000,35.27,35.3954,35.14,35.3954,4051,0
+STXD.US,D,20250813,000000,35.5965,35.66,35.47,35.6147,20610,0
+STXD.US,D,20250814,000000,35.4703,35.67,35.4703,35.6675,4947,0
+STXD.US,D,20250815,000000,35.6135,36.63,35.5485,35.5485,2486,0
+STXD.US,D,20250818,000000,35.54,35.5685,35.53,35.5631,1894,0
+STXD.US,D,20250819,000000,35.56,35.57,35.5,35.5314,1026,0
+STXD.US,D,20250820,000000,35.539,35.66,35.44,35.6103,9236,0
+STXD.US,D,20250821,000000,35.5375,35.55,35.44,35.4516,4171,0
+STXD.US,D,20250822,000000,35.66,36.03,35.59,35.8755,7540,0
+STXD.US,D,20250825,000000,35.8724,35.8724,35.6193,35.6193,4457,0
+STXD.US,D,20250826,000000,35.6375,35.7864,35.6375,35.7864,717,0
+STXD.US,D,20250827,000000,35.8325,35.88,35.79,35.8547,3120,0
+STXD.US,D,20250828,000000,35.86,35.91,35.855,35.8951,4760,0
+STXD.US,D,20250829,000000,35.6885,35.7146,35.68,35.7146,1362,0
+STXD.US,D,20250902,000000,35.37,35.5348,35.36,35.5348,3623,0
+STXD.US,D,20250903,000000,35.38,35.4894,35.33,35.4894,2920,0
+STXD.US,D,20250904,000000,35.5025,35.78,35.5025,35.78,4333,0
+STXD.US,D,20250905,000000,35.78,35.8137,35.77,35.8137,1164,0
+STXD.US,D,20250908,000000,35.84,35.9366,35.84,35.9366,1324,0
+STXD.US,D,20250909,000000,35.858,35.955,35.858,35.955,54112,0
+STXD.US,D,20250910,000000,36.37,36.41,36.34,36.41,1103,0
+STXD.US,D,20250911,000000,36.54,36.7972,36.51,36.7909,3310,0
+STXD.US,D,20250912,000000,36.5494,36.68,36.5494,36.571,2251,0
+STXD.US,D,20250915,000000,36.534,36.67,36.49,36.49,4885,0
+STXD.US,D,20250916,000000,36.56,36.575,36.43,36.5228,3296,0
+STXD.US,D,20250917,000000,36.59,36.7,36.525,36.7,10057,0
+STXD.US,D,20250918,000000,36.66,36.8164,36.53,36.53,24914,0
+STXD.US,D,20250919,000000,36.58,36.7099,36.58,36.7099,2265,0
+STXD.US,D,20250922,000000,36.7003,36.85,36.7003,36.83,2792,0
+STXD.US,D,20250923,000000,36.69,36.69,36.57,36.6155,1046,0
+STXD.US,D,20250924,000000,36.475,36.4923,36.46,36.4923,3512,0
+STXD.US,D,20250925,000000,36.25,36.3,36.07,36.18,7115,0
+STXD.US,D,20250926,000000,36.37,36.3756,36.2175,36.3516,2364,0
+STXD.US,D,20250929,000000,36.26,36.33,36.2,36.2693,2244,0
+STXD.US,D,20250930,000000,36.374,36.5275,36.2443,36.5275,7792,0
+STXD.US,D,20251001,000000,36.56,36.8293,36.56,36.8293,4683,0
+STXD.US,D,20251002,000000,36.8401,36.86,36.8032,36.8032,1711,0
+STXD.US,D,20251003,000000,36.95,37.1012,36.946,36.946,1502,0
+STXD.US,D,20251006,000000,37.025,37.039,36.93,36.9813,16370,0
+STXD.US,D,20251007,000000,36.93,37,36.71,36.7927,1277,0
+STXD.US,D,20251008,000000,36.85,36.9499,36.78,36.908,1772,0
+STXD.US,D,20251009,000000,36.8489,36.94,36.76,36.7671,3201,0
+STXD.US,D,20251010,000000,36.9,36.9,36.0316,36.0316,2241,0
+STXD.US,D,20251013,000000,36.57,36.57,36.39,36.5614,1715,0
+STXD.US,D,20251014,000000,36.3,36.8,36.28,36.6288,9886,0
+STXD.US,D,20251015,000000,37.01,37.09,36.7499,36.7726,2492,0
+STXD.US,D,20251016,000000,36.78,36.88,36.425,36.57,3718,0
+STXD.US,D,20251017,000000,36.39,36.45,36.29,36.45,3425,0
+STXD.US,D,20251020,000000,36.68,36.79,36.58,36.58,3388,0
+STXD.US,D,20251021,000000,36.82,36.93,36.77,36.77,33960,0
+STXD.US,D,20251022,000000,36.75,36.75,36.51,36.6,8479,0
+STXD.US,D,20251023,000000,36.73,36.8668,36.67,36.804,8744,0
+STXD.US,D,20251024,000000,37.08,37.11,37.0237,37.0237,4842,0
+STXD.US,D,20251027,000000,37.1,37.2401,37.1,37.2401,2633,0
+STXD.US,D,20251028,000000,37.24,37.27,37.1218,37.1218,1943,0
+STXD.US,D,20251029,000000,37.083,37.083,36.74,36.8165,1277,0
+STXD.US,D,20251030,000000,36.84,37.0249,36.7523,36.7523,4048,0
+STXD.US,D,20251031,000000,36.71,36.71,36.6,36.6944,4976,0
+STXD.US,D,20251103,000000,36.58,36.63,36.31,36.502,2207,0
+STXD.US,D,20251104,000000,36.291,36.5,36.291,36.3689,5026,0
+STXD.US,D,20251105,000000,36.47,36.69,36.43,36.603,2919,0
+STXD.US,D,20251106,000000,36.31,36.49,36.31,36.3896,5652,0
+STXD.US,D,20251107,000000,36.0744,36.3951,36.07,36.3951,3300,0
+STXD.US,D,20251110,000000,36.666,36.6905,36.666,36.6905,714,0
+STXD.US,D,20251111,000000,36.68,36.92,36.68,36.8898,1100,0
+STXD.US,D,20251112,000000,37.05,37.1735,37.03,37.1326,5983,0
+STXD.US,D,20251113,000000,36.87,36.87,36.6,36.63,5952,0
+STXD.US,D,20251114,000000,36.3,36.63,36.3,36.4387,3664,0
+STXD.US,D,20251117,000000,36.38,36.48,36.0894,36.0894,21396,0
+STXD.US,D,20251118,000000,35.98,36.0774,35.79,35.9773,4641,0
+STXD.US,D,20251119,000000,35.98,36.1433,35.96,36.1433,4286,0
+STXD.US,D,20251120,000000,36.54,36.59,35.6796,35.6796,3347,0
+STXD.US,D,20251121,000000,35.771,36.22,35.75,36.0446,3514,0
+STXD.US,D,20251124,000000,36.2,36.3842,36.18,36.2888,2103,0
+STXD.US,D,20251125,000000,36.46,36.859,36.3,36.859,2084,0
+STXD.US,D,20251126,000000,37.01,37.25,36.91,37.151,1713,0
+STXD.US,D,20251128,000000,37.25,37.2698,37.25,37.2698,589,0
+STXD.US,D,20251201,000000,37.06,37.09,36.75,36.75,4789,0
+STXD.US,D,20251202,000000,36.9,36.95,36.82,36.8713,6076,0
+STXD.US,D,20251203,000000,36.9,37.189,36.84,37.189,1465,0
+STXD.US,D,20251204,000000,37.1,37.21,37.06,37.094,3247,0
+STXD.US,D,20251205,000000,37.1432,37.22,37.1432,37.1675,1279,0
+STXD.US,D,20251208,000000,37.17,37.24,37.0038,37.0038,2993,0
+STXD.US,D,20251209,000000,37.12,37.1495,36.881,36.881,2805,0
+STXD.US,D,20251210,000000,36.92,37.3015,36.92,37.3015,2449,0
+STXD.US,D,20251211,000000,37.2774,37.53,37.2774,37.4941,5041,0
+STXD.US,D,20251212,000000,37.07,37.21,37.07,37.1161,6109,0
+STXD.US,D,20251215,000000,37.1781,37.1781,37.08,37.1385,1586,0
+STXD.US,D,20251216,000000,37,37,36.7777,36.9375,1899,0
+STXD.US,D,20251217,000000,36.8504,36.8504,36.56,36.5832,5087,0
+STXD.US,D,20251218,000000,36.85,36.85,36.7287,36.7287,1749,0
+STXD.US,D,20251219,000000,36.921,37,36.921,37,1427,0
+STXD.US,D,20251222,000000,37.1,37.2511,37.06,37.2511,2016,0
+STXD.US,D,20251223,000000,37.28,37.32,37.24,37.3118,4573,0
+STXD.US,D,20251226,000000,37.45,37.5167,37.45,37.5167,612,0
+STXD.US,D,20251229,000000,37.43,37.52,37.3301,37.3817,2684,0
+STXD.US,D,20251230,000000,37.33,37.37,37.3283,37.3283,1109,0
+STXD.US,D,20251231,000000,37.23,37.24,37.0556,37.0556,3667,0
+STXD.US,D,20260102,000000,37.06,37.27,37.0335,37.2035,222039,0
+STXD.US,D,20260105,000000,37.515,37.655,37.5062,37.5663,6007,0
+STXD.US,D,20260106,000000,37.62,38.1299,37.584,38.0911,4086,0
+STXD.US,D,20260107,000000,37.95,38.12,37.755,37.7783,6883,0
+STXD.US,D,20260108,000000,37.9356,37.97,37.83,37.861,6312,0
+STXD.US,D,20260109,000000,38.03,38.24,37.97,38.198,9229,0
+STXD.US,D,20260112,000000,38.13,38.3039,38.13,38.3039,4070,0
+STXD.US,D,20260113,000000,38.03,38.05,37.9899,38.0174,2052,0
+STXD.US,D,20260114,000000,37.76,37.9387,37.725,37.9387,4274,0
+STXD.US,D,20260115,000000,38.15,38.2301,38.1147,38.1147,3554,0
+STXD.US,D,20260116,000000,38.26,38.2854,38.18,38.2398,3232,0
+STXD.US,D,20260120,000000,37.78,38.2,37.53,37.71,17335,0
+STXD.US,D,20260121,000000,37.66,38.03,37.642,37.9094,16717,0
+STXD.US,D,20260122,000000,38.16,38.21,37.9454,37.9454,3792,0
+STXD.US,D,20260123,000000,37.69,37.82,37.51,37.7412,7939,0
+STXD.US,D,20260126,000000,37.86,38.01,37.8,37.9297,8114,0
+STXD.US,D,20260127,000000,37.81,38,37.81,37.8675,3452,0
+STXD.US,D,20260128,000000,37.8,37.8,37.66,37.7542,2608,0
+STXD.US,D,20260129,000000,37.5,37.7681,37.421,37.7681,4420,0
+STXD.US,D,20260130,000000,39,39,37.41,37.5491,3295,0
+STXD.US,D,20260202,000000,37.77,37.8873,37.62,37.8714,7515,0
+STXD.US,D,20260203,000000,37.92,37.97,37.39,37.5262,4995,0
+STXD.US,D,20260204,000000,37.5749,37.71,37.52,37.6271,2011,0
+STXD.US,D,20260205,000000,37.25,37.28,37.1,37.1445,6879,0
+STXD.US,D,20260206,000000,37.85,38.0289,37.85,38.0289,11207,0
+STXD.US,D,20260209,000000,38.05,38.15,37.965,38.0715,9221,0
+STXD.US,D,20260210,000000,38.14,38.1642,37.9428,37.9428,7032,0
+STXD.US,D,20260211,000000,38.08,38.08,37.8,37.9382,1502,0
+STXD.US,D,20260212,000000,38.09,38.09,37.6118,37.6118,2363,0
+STXD.US,D,20260213,000000,37.76,38.05,37.76,37.8245,6046,0
+STXD.US,D,20260217,000000,37.75,37.9,37.7,37.8456,11103,0
+STXD.US,D,20260218,000000,38.088,38.1,37.92,37.92,5373,0

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

@@ -0,0 +1,726 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SURI.US,D,20230213,000000,24.5326,24.5326,24.5326,24.5326,2,0
+SURI.US,D,20230214,000000,24.6399,24.751,24.6399,24.751,201,0
+SURI.US,D,20230215,000000,24.97,25.02,24.97,25.02,210,0
+SURI.US,D,20230216,000000,24.67,24.67,24.67,24.67,202,0
+SURI.US,D,20230217,000000,24.976,24.976,24.9481,24.9481,151,0
+SURI.US,D,20230221,000000,24.4365,24.4365,24.4365,24.4365,52,0
+SURI.US,D,20230222,000000,24.65,24.65,24.65,24.65,3000,0
+SURI.US,D,20230223,000000,24.67,24.786,24.6,24.786,80000,0
+SURI.US,D,20230224,000000,23.6644,23.6644,23.6644,23.6644,2,0
+SURI.US,D,20230227,000000,23.8763,23.8763,23.8763,23.8763,13,0
+SURI.US,D,20230228,000000,23.8877,23.8877,23.8877,23.8877,3,0
+SURI.US,D,20230301,000000,24.67,24.67,23.8731,23.8731,3,0
+SURI.US,D,20230302,000000,23.8852,23.8852,23.8852,23.8852,40000,0
+SURI.US,D,20230303,000000,23.7586,23.7586,23.7586,23.7586,11,0
+SURI.US,D,20230306,000000,23.4971,23.4971,23.4971,23.4971,1,0
+SURI.US,D,20230307,000000,23.44,23.4425,23.32,23.4425,120000,0
+SURI.US,D,20230308,000000,23.52,23.528,23.52,23.528,150000,0
+SURI.US,D,20230309,000000,22.58,22.6093,22.58,22.6093,150000,0
+SURI.US,D,20230310,000000,21.8471,21.91,21.8471,21.8471,150010,0
+SURI.US,D,20230313,000000,21.9,21.9457,21.84,21.9457,150302,0
+SURI.US,D,20230314,000000,22.13,22.13,21.93,21.93,151218,0
+SURI.US,D,20230315,000000,21.3,21.3382,21.3,21.3382,153004,0
+SURI.US,D,20230316,000000,21.568,21.568,21.5111,21.5111,150008,0
+SURI.US,D,20230317,000000,21.2,21.2134,21.2,21.2134,100390,0
+SURI.US,D,20230320,000000,21.1,21.12,21.1,21.11,777,0
+SURI.US,D,20230321,000000,21.5214,21.5214,21.5214,21.5214,6,0
+SURI.US,D,20230323,000000,20.46,20.46,20.46,20.46,858,0
+SURI.US,D,20230328,000000,19.7107,19.7107,19.7107,19.7107,3,0
+SURI.US,D,20230329,000000,20,20.03,20,20.03,733,0
+SURI.US,D,20230330,000000,20,20,19.6322,19.6322,150,0
+SURI.US,D,20230331,000000,19.6624,19.6624,19.6624,19.6624,1,0
+SURI.US,D,20230403,000000,20.1182,20.1182,20.1182,20.1182,5,0
+SURI.US,D,20230404,000000,19.57,19.753,19.57,19.753,804,0
+SURI.US,D,20230405,000000,19.5283,19.5283,19.5283,19.5283,2,0
+SURI.US,D,20230406,000000,19.7684,19.7684,19.7684,19.7684,4,0
+SURI.US,D,20230410,000000,19.81,19.81,19.81,19.81,868,0
+SURI.US,D,20230411,000000,20.1041,20.1041,20.1041,20.1041,8,0
+SURI.US,D,20230412,000000,20.0797,20.0797,20.0797,20.0797,5,0
+SURI.US,D,20230413,000000,20.7959,20.7959,20.7959,20.7959,219,0
+SURI.US,D,20230414,000000,20.6081,20.6081,20.6081,20.6081,2,0
+SURI.US,D,20230417,000000,21.2031,21.2031,21.2031,21.2031,2,0
+SURI.US,D,20230418,000000,21.2713,21.2713,21.2713,21.2713,2,0
+SURI.US,D,20230419,000000,21.6275,21.6275,21.6275,21.6275,1,0
+SURI.US,D,20230420,000000,21.437,21.437,21.437,21.437,22,0
+SURI.US,D,20230421,000000,22.1114,22.1114,22.1114,22.1114,1,0
+SURI.US,D,20230424,000000,22.2599,22.2599,22.2599,22.2599,6,0
+SURI.US,D,20230425,000000,22.022,22.022,22.022,22.022,11,0
+SURI.US,D,20230426,000000,22.03,22.141,22.03,22.141,201,0
+SURI.US,D,20230427,000000,21.9361,21.9361,21.9361,21.9361,2,0
+SURI.US,D,20230428,000000,22.0239,22.0239,22.0239,22.0239,19,0
+SURI.US,D,20230501,000000,22.3253,22.3253,22.3253,22.3253,2,0
+SURI.US,D,20230502,000000,21.5776,21.5776,21.5776,21.5776,10,0
+SURI.US,D,20230503,000000,22.1078,22.1078,22.1078,22.1078,10,0
+SURI.US,D,20230504,000000,22.1095,22.1095,22.1095,22.1095,2,0
+SURI.US,D,20230505,000000,22.7311,22.7311,22.7311,22.7311,10,0
+SURI.US,D,20230508,000000,22.7073,22.7073,22.7073,22.7073,12,0
+SURI.US,D,20230509,000000,23.1186,23.1186,23.1186,23.1186,1,0
+SURI.US,D,20230510,000000,23.4781,23.4781,23.4781,23.4781,1,0
+SURI.US,D,20230511,000000,23.1198,23.1198,23.1198,23.1198,1,0
+SURI.US,D,20230512,000000,22.96,22.96,22.8882,22.8882,137,0
+SURI.US,D,20230515,000000,23.4,23.4,23.2868,23.2868,302,0
+SURI.US,D,20230516,000000,22.9419,22.9419,22.9419,22.9419,6,0
+SURI.US,D,20230517,000000,23.1813,23.1813,23.1813,23.1813,6,0
+SURI.US,D,20230518,000000,22.9,22.9,22.8495,22.8495,107,0
+SURI.US,D,20230519,000000,22.9916,22.9916,22.9916,22.9916,17,0
+SURI.US,D,20230522,000000,23.1808,23.1808,23.1808,23.1808,2,0
+SURI.US,D,20230523,000000,22.9613,22.9613,22.9613,22.9613,48,0
+SURI.US,D,20230524,000000,22.4519,22.4519,22.4519,22.4519,1,0
+SURI.US,D,20230525,000000,21.3443,21.3443,21.3443,21.3443,5,0
+SURI.US,D,20230526,000000,21.7059,21.7059,21.7059,21.7059,29,0
+SURI.US,D,20230530,000000,21.3487,21.3487,21.3487,21.3487,124,0
+SURI.US,D,20230531,000000,21.3329,21.3329,21.3329,21.3329,4,0
+SURI.US,D,20230601,000000,21.3879,21.3879,21.3879,21.3879,4,0
+SURI.US,D,20230602,000000,21.9793,21.9793,21.9793,21.9793,2,0
+SURI.US,D,20230605,000000,22.4899,22.4899,22.4899,22.4899,37,0
+SURI.US,D,20230606,000000,22.9132,22.9132,22.9132,22.9132,1,0
+SURI.US,D,20230607,000000,23.4199,23.4199,23.4199,23.4199,1,0
+SURI.US,D,20230608,000000,23.4285,23.4285,23.4285,23.4285,48,0
+SURI.US,D,20230609,000000,23.1986,23.1986,23.1986,23.1986,1,0
+SURI.US,D,20230612,000000,23.21,23.21,23.1862,23.1862,100,0
+SURI.US,D,20230613,000000,23.3601,23.578,23.3601,23.578,127,0
+SURI.US,D,20230614,000000,22.9939,22.9939,22.9939,22.9939,1,0
+SURI.US,D,20230615,000000,22.9109,22.9109,22.9109,22.9109,32,0
+SURI.US,D,20230616,000000,22.6876,22.6876,22.6876,22.6876,3,0
+SURI.US,D,20230620,000000,22.73,22.8621,22.73,22.8621,130,0
+SURI.US,D,20230621,000000,22.9118,22.9118,22.9118,22.9118,1,0
+SURI.US,D,20230622,000000,22.807,22.807,22.807,22.807,1,0
+SURI.US,D,20230623,000000,22.6,22.6,22.4868,22.4868,100,0
+SURI.US,D,20230626,000000,22.3934,22.3934,22.3934,22.3934,25,0
+SURI.US,D,20230627,000000,21.5703,21.5703,21.5703,21.5703,12,0
+SURI.US,D,20230628,000000,21.7082,21.7082,21.7082,21.7082,11,0
+SURI.US,D,20230629,000000,21.6066,21.6066,21.6066,21.6066,22,0
+SURI.US,D,20230630,000000,21.9409,21.9409,21.9409,21.9409,58,0
+SURI.US,D,20230703,000000,21.7949,21.7949,21.7949,21.7949,5,0
+SURI.US,D,20230705,000000,21.814,21.814,21.7934,21.7934,45055,0
+SURI.US,D,20230706,000000,21.58,21.58,21.43,21.4785,95487,0
+SURI.US,D,20230707,000000,21.6757,21.6757,21.6757,21.6757,9,0
+SURI.US,D,20230710,000000,21.9403,21.9403,21.9403,21.9403,2,0
+SURI.US,D,20230711,000000,22.04,22.04,22.0122,22.0122,146,0
+SURI.US,D,20230712,000000,22.24,22.24,22.2001,22.2001,100095,0
+SURI.US,D,20230713,000000,22.0513,22.0513,22.0513,22.0513,57,0
+SURI.US,D,20230714,000000,21.96,21.96,21.96,21.96,230,0
+SURI.US,D,20230717,000000,22.075,22.16,22.0475,22.0475,223,0
+SURI.US,D,20230718,000000,22.1152,22.1152,22.1152,22.1152,13,0
+SURI.US,D,20230719,000000,22.3001,22.3001,22.3001,22.3001,2,0
+SURI.US,D,20230720,000000,22.26,22.27,22.0913,22.0913,248,0
+SURI.US,D,20230721,000000,22,22.0605,22,22.0605,100062,0
+SURI.US,D,20230724,000000,22.023,22.023,21.83,21.8802,383,0
+SURI.US,D,20230725,000000,21.696,21.696,21.6587,21.6587,120190,0
+SURI.US,D,20230726,000000,21.6258,21.6258,21.6258,21.6258,81,0
+SURI.US,D,20230727,000000,21.4181,21.4181,21.4181,21.4181,2,0
+SURI.US,D,20230728,000000,21.6728,21.6728,21.6728,21.6728,49,0
+SURI.US,D,20230731,000000,22.21,22.21,22.084,22.084,410,0
+SURI.US,D,20230801,000000,21.99,21.99,21.99,21.99,374,0
+SURI.US,D,20230802,000000,21.8739,21.8739,21.8739,21.8739,34,0
+SURI.US,D,20230803,000000,21.88,21.9654,21.88,21.9654,264,0
+SURI.US,D,20230804,000000,21.9841,21.9841,21.9841,21.9841,15,0
+SURI.US,D,20230807,000000,21.1899,21.1899,21.1899,21.1899,1,0
+SURI.US,D,20230808,000000,21.0731,21.0731,21.0731,21.0731,83,0
+SURI.US,D,20230809,000000,21.0218,21.0218,21.0218,21.0218,11,0
+SURI.US,D,20230810,000000,21.12,21.12,21.12,21.12,100,0
+SURI.US,D,20230811,000000,21.2583,21.2583,21.2583,21.2583,35,0
+SURI.US,D,20230814,000000,21.2,21.2016,21.2,21.2016,101,0
+SURI.US,D,20230815,000000,21.35,21.35,21.1105,21.1105,11879,0
+SURI.US,D,20230816,000000,20.8223,20.8223,20.8223,20.8223,5,0
+SURI.US,D,20230817,000000,20.7931,20.7931,20.7931,20.7931,1,0
+SURI.US,D,20230818,000000,21.0262,21.036,21.0262,21.0262,80000,0
+SURI.US,D,20230821,000000,21.07,21.1276,21.07,21.1276,200302,0
+SURI.US,D,20230822,000000,21.53,21.55,21.452,21.49,90455,0
+SURI.US,D,20230823,000000,21.7714,21.7714,21.7714,21.7714,55,0
+SURI.US,D,20230824,000000,21.5,21.5,21.4633,21.4633,104,0
+SURI.US,D,20230825,000000,21.373,21.373,21.3303,21.3303,100078,0
+SURI.US,D,20230828,000000,21.407,21.407,21.407,21.407,186,0
+SURI.US,D,20230829,000000,21.38,21.4826,21.38,21.4826,356,0
+SURI.US,D,20230830,000000,21.3362,21.3362,21.3362,21.3362,53,0
+SURI.US,D,20230831,000000,21.53,21.53,21.53,21.53,541,0
+SURI.US,D,20230901,000000,21.583,21.583,21.583,21.583,3,0
+SURI.US,D,20230905,000000,21.61,21.61,21.4103,21.4103,660,0
+SURI.US,D,20230906,000000,21.3308,21.3308,21.3308,21.3308,3,0
+SURI.US,D,20230907,000000,21.14,21.14,21.0138,21.0138,501,0
+SURI.US,D,20230908,000000,21.05,21.05,20.8866,20.8866,330,0
+SURI.US,D,20230911,000000,21.36,21.37,21.34,21.34,529,0
+SURI.US,D,20230912,000000,21.4536,21.4536,21.4536,21.4536,1,0
+SURI.US,D,20230913,000000,21.1616,21.1616,21.1616,21.1616,3,0
+SURI.US,D,20230914,000000,21.3,21.3,21.3,21.3,100,0
+SURI.US,D,20230915,000000,21.2568,21.2568,21.2568,21.2568,3,0
+SURI.US,D,20230918,000000,21.1042,21.1042,21.1042,21.1042,1,0
+SURI.US,D,20230919,000000,21.4351,21.4351,21.4351,21.4351,7,0
+SURI.US,D,20230920,000000,21.3226,21.3226,21.3226,21.3226,26,0
+SURI.US,D,20230921,000000,21.12,21.1315,21.12,21.1315,100001,0
+SURI.US,D,20230922,000000,21.04,21.0827,21.04,21.0827,90409,0
+SURI.US,D,20230925,000000,20.725,20.725,20.613,20.613,213,0
+SURI.US,D,20230926,000000,20.6327,20.6327,20.6327,20.6327,104,0
+SURI.US,D,20230927,000000,20.0164,20.0164,20.0164,20.0164,8,0
+SURI.US,D,20230928,000000,20.1499,20.1499,20.1499,20.1499,13,0
+SURI.US,D,20230929,000000,20.1021,20.1021,20.1021,20.1021,23,0
+SURI.US,D,20231002,000000,21.44,21.44,19.591,19.591,142,0
+SURI.US,D,20231003,000000,19.2651,19.2651,19.2651,19.2651,2,0
+SURI.US,D,20231004,000000,17.93,18.91,17.93,18.8255,48771,0
+SURI.US,D,20231005,000000,19.31,19.31,19.2245,19.2245,103,0
+SURI.US,D,20231006,000000,19.3331,19.3331,19.3331,19.3331,2,0
+SURI.US,D,20231009,000000,19.4165,19.4165,19.4165,19.4165,35,0
+SURI.US,D,20231010,000000,19.1329,19.1329,19.1329,19.1329,2,0
+SURI.US,D,20231011,000000,19.0579,19.0579,19.0579,19.0579,1,0
+SURI.US,D,20231012,000000,18.6519,18.6519,18.6519,18.6519,26,0
+SURI.US,D,20231013,000000,18.8685,18.8685,18.8685,18.8685,1,0
+SURI.US,D,20231016,000000,19.2151,19.2151,19.2151,19.2151,4,0
+SURI.US,D,20231017,000000,19.1301,19.1301,19.1301,19.1301,26,0
+SURI.US,D,20231018,000000,18.798,18.798,18.7467,18.7467,266,0
+SURI.US,D,20231019,000000,18.5464,18.5464,18.5464,18.5464,1,0
+SURI.US,D,20231020,000000,18.5547,18.5547,18.5547,18.5547,1,0
+SURI.US,D,20231023,000000,18.3516,18.3516,18.3516,18.3516,132,0
+SURI.US,D,20231024,000000,18.584,18.584,18.584,18.584,80,0
+SURI.US,D,20231025,000000,18.3803,18.3803,18.3803,18.3803,1,0
+SURI.US,D,20231026,000000,18.3467,18.3467,18.3467,18.3467,1,0
+SURI.US,D,20231027,000000,18.115,18.115,17.9775,17.9775,157,0
+SURI.US,D,20231030,000000,18.2819,18.2819,18.2819,18.2819,7,0
+SURI.US,D,20231031,000000,18.5325,18.5325,18.5325,18.5325,1,0
+SURI.US,D,20231101,000000,18.6575,18.6575,18.6575,18.6575,1,0
+SURI.US,D,20231102,000000,18.7285,18.7285,18.7285,18.7285,23,0
+SURI.US,D,20231103,000000,19.3144,19.3144,19.3144,19.3144,57,0
+SURI.US,D,20231106,000000,19.0753,19.0753,19.0753,19.0753,33,0
+SURI.US,D,20231107,000000,19.03,19.03,18.84,18.9477,500,0
+SURI.US,D,20231108,000000,18.6646,18.6646,18.6646,18.6646,5,0
+SURI.US,D,20231109,000000,18.5,18.5,18.0689,18.0689,516,0
+SURI.US,D,20231110,000000,18.13,18.13,18.13,18.13,27,0
+SURI.US,D,20231113,000000,18.2091,18.2091,18.2091,18.2091,22,0
+SURI.US,D,20231114,000000,18.71,18.8064,18.7094,18.8064,370,0
+SURI.US,D,20231115,000000,18.8717,18.8717,18.8717,18.8717,424,0
+SURI.US,D,20231116,000000,18.5323,18.5323,18.5323,18.5323,20,0
+SURI.US,D,20231117,000000,19.1479,19.1479,19.1479,19.1479,14,0
+SURI.US,D,20231120,000000,19.0318,19.0318,19.0318,19.0318,1,0
+SURI.US,D,20231121,000000,18.86,18.86,18.7204,18.7204,315,0
+SURI.US,D,20231122,000000,18.917,18.917,18.917,18.917,1,0
+SURI.US,D,20231124,000000,19.0381,19.0381,19.0381,19.0381,24,0
+SURI.US,D,20231127,000000,18.955,18.955,18.9507,18.9507,185,0
+SURI.US,D,20231128,000000,18.98,18.98,18.9321,18.9321,2220,0
+SURI.US,D,20231129,000000,19.2421,19.2421,19.2421,19.2421,5,0
+SURI.US,D,20231130,000000,19.5785,19.5785,19.5785,19.5785,5,0
+SURI.US,D,20231201,000000,20.041,20.041,20.041,20.041,42,0
+SURI.US,D,20231204,000000,20.2399,20.2399,20.233,20.233,516,0
+SURI.US,D,20231205,000000,20.14,20.14,20.0408,20.0408,595,0
+SURI.US,D,20231206,000000,20.0145,20.0145,20.0145,20.0145,130,0
+SURI.US,D,20231207,000000,20.1674,20.1674,20.1674,20.1674,41,0
+SURI.US,D,20231208,000000,20.3769,20.3769,20.3769,20.3769,22,0
+SURI.US,D,20231211,000000,19.9377,19.9377,19.9377,19.9377,16,0
+SURI.US,D,20231212,000000,19.9,19.9203,19.8817,19.9203,265,0
+SURI.US,D,20231213,000000,20.1,20.3804,20.1,20.3804,389,0
+SURI.US,D,20231214,000000,20.4077,20.4077,20.4077,20.4077,108,0
+SURI.US,D,20231215,000000,20.153,20.4236,20.153,20.4236,2335,0
+SURI.US,D,20231218,000000,20.2747,20.2747,20.2747,20.2747,98,0
+SURI.US,D,20231219,000000,20.7313,20.7313,20.7313,20.7313,2,0
+SURI.US,D,20231220,000000,20.8999,20.8999,20.3085,20.3085,2467,0
+SURI.US,D,20231221,000000,20.5687,20.5687,20.5687,20.5687,4,0
+SURI.US,D,20231222,000000,22.61,22.61,21.0252,21.0252,661,0
+SURI.US,D,20231226,000000,20.6299,20.63,20.5686,20.5686,806,0
+SURI.US,D,20231227,000000,20.6063,20.6424,20.6063,20.6424,241,0
+SURI.US,D,20231228,000000,20.6832,20.6832,20.6832,20.6832,63,0
+SURI.US,D,20231229,000000,20.6699,20.6699,20.6699,20.6699,218,0
+SURI.US,D,20240102,000000,20.95,21.0331,20.95,21.0331,1249,0
+SURI.US,D,20240103,000000,20.9249,20.9249,20.9249,20.9249,25,0
+SURI.US,D,20240104,000000,21.25,21.25,21.168,21.168,512,0
+SURI.US,D,20240105,000000,20.2414,20.2414,20.2414,20.2414,26,0
+SURI.US,D,20240108,000000,20.3498,20.6739,20.3498,20.6739,129,0
+SURI.US,D,20240109,000000,20.7213,20.7213,20.7213,20.7213,3,0
+SURI.US,D,20240110,000000,20.8337,20.8337,20.8337,20.8337,4,0
+SURI.US,D,20240111,000000,20.6725,20.6725,20.6725,20.6725,4,0
+SURI.US,D,20240112,000000,20.766,20.766,20.766,20.766,80,0
+SURI.US,D,20240116,000000,20.6917,20.6917,20.6917,20.6917,4,0
+SURI.US,D,20240117,000000,20.4483,20.4483,20.4483,20.4483,2,0
+SURI.US,D,20240118,000000,20.5,20.5,20.2026,20.2026,178,0
+SURI.US,D,20240119,000000,20.2761,20.2761,20.2761,20.2761,9,0
+SURI.US,D,20240122,000000,20.6693,20.6693,20.6693,20.6693,3,0
+SURI.US,D,20240123,000000,20.69,20.69,20.5277,20.5277,4021,0
+SURI.US,D,20240124,000000,20.6101,20.6101,20.4394,20.4394,469,0
+SURI.US,D,20240125,000000,20.7655,20.7655,20.7655,20.7655,3,0
+SURI.US,D,20240126,000000,20.91,20.91,20.91,20.91,4,0
+SURI.US,D,20240129,000000,21.312,21.312,21.312,21.312,76,0
+SURI.US,D,20240130,000000,21.0014,21.0014,21.0014,21.0014,5,0
+SURI.US,D,20240131,000000,21.0146,21.0146,21.0146,21.0146,26,0
+SURI.US,D,20240201,000000,21.2381,21.2381,21.2381,21.2381,43,0
+SURI.US,D,20240202,000000,20.9835,20.9835,20.9835,20.9835,52,0
+SURI.US,D,20240205,000000,21.115,21.115,21.115,21.115,5,0
+SURI.US,D,20240206,000000,21.2877,21.2877,21.2877,21.2877,10,0
+SURI.US,D,20240207,000000,20.9413,20.9413,20.9413,20.9413,78,0
+SURI.US,D,20240208,000000,20.9739,20.9739,20.9739,20.9739,18,0
+SURI.US,D,20240209,000000,21.3004,21.3004,21.3004,21.3004,13,0
+SURI.US,D,20240212,000000,21.7787,21.7787,21.7787,21.7787,6,0
+SURI.US,D,20240213,000000,21.16,21.16,21.1339,21.1339,134,0
+SURI.US,D,20240214,000000,22.14,22.14,21.62,21.62,418,0
+SURI.US,D,20240215,000000,22.4594,22.4594,22.4594,22.4594,44,0
+SURI.US,D,20240216,000000,24.0572,24.0572,24.0572,24.0572,79,0
+SURI.US,D,20240220,000000,24.44,24.44,24.2979,24.2979,201,0
+SURI.US,D,20240221,000000,24.201,24.201,24.201,24.201,23,0
+SURI.US,D,20240222,000000,24.7471,24.7471,24.7471,24.7471,17,0
+SURI.US,D,20240223,000000,25.1197,25.1197,24.7653,24.7653,454,0
+SURI.US,D,20240226,000000,25.09,25.09,24.407,24.407,396,0
+SURI.US,D,20240227,000000,25.043,25.043,25.043,25.043,8,0
+SURI.US,D,20240228,000000,26.2589,26.2589,26.2589,26.2589,88,0
+SURI.US,D,20240229,000000,26.0764,26.0764,26.0764,26.0764,61,0
+SURI.US,D,20240301,000000,25.21,26.765,25.21,26.5333,608,0
+SURI.US,D,20240304,000000,26.785,26.785,26.4131,26.4131,1191,0
+SURI.US,D,20240305,000000,25.895,25.895,25.66,25.8719,1064,0
+SURI.US,D,20240306,000000,26.08,26.2252,26.08,26.2252,447,0
+SURI.US,D,20240307,000000,26.2551,26.2551,26.2551,26.2551,68,0
+SURI.US,D,20240308,000000,26.48,26.48,26.1696,26.1696,2305,0
+SURI.US,D,20240311,000000,25.78,25.82,25.2995,25.2995,3396,0
+SURI.US,D,20240312,000000,24.867,25.0344,24.867,25.0344,498,0
+SURI.US,D,20240313,000000,26.01,26.01,25.06,25.2589,2700,0
+SURI.US,D,20240314,000000,25.04,25.04,24.562,24.735,300375,0
+SURI.US,D,20240315,000000,24.815,25.174,24.65,25.108,215696,0
+SURI.US,D,20240318,000000,25,25.005,24.8,24.8668,4229,0
+SURI.US,D,20240319,000000,24.78,24.9303,24.78,24.9303,2108,0
+SURI.US,D,20240320,000000,25.34,25.56,25.34,25.56,571,0
+SURI.US,D,20240321,000000,25.635,25.89,25.5448,25.5448,82775,0
+SURI.US,D,20240322,000000,26.1399,26.2,25.8404,25.8404,3936,0
+SURI.US,D,20240325,000000,25.2,25.4,24.934,25.03,8476,0
+SURI.US,D,20240326,000000,24.85,25.09,24.8,25.09,7578,0
+SURI.US,D,20240327,000000,25.31,25.406,25.31,25.3917,315484,0
+SURI.US,D,20240328,000000,25.3,25.61,25.2999,25.5,3843,0
+SURI.US,D,20240401,000000,24.9133,24.9133,24.9133,24.9133,258,0
+SURI.US,D,20240402,000000,25.31,25.31,24.3369,24.56,4292,0
+SURI.US,D,20240403,000000,24.3721,24.58,24.304,24.44,1699,0
+SURI.US,D,20240404,000000,24.057,24.057,24.057,24.057,156,0
+SURI.US,D,20240405,000000,24.18,24.255,24.02,24.102,330851,0
+SURI.US,D,20240408,000000,24.11,24.16,23.94,24.1203,3454,0
+SURI.US,D,20240409,000000,24.35,24.35,24.245,24.31,848,0
+SURI.US,D,20240410,000000,23.92,23.92,23.754,23.754,787,0
+SURI.US,D,20240411,000000,23.75,23.81,23.57,23.5766,1864,0
+SURI.US,D,20240412,000000,23.5,23.5,23.0899,23.1651,851,0
+SURI.US,D,20240415,000000,22.81,22.9798,22.4437,22.4437,16792,0
+SURI.US,D,20240416,000000,22.13,22.52,22.13,22.336,768,0
+SURI.US,D,20240417,000000,22.21,22.21,21.9158,21.9158,659,0
+SURI.US,D,20240418,000000,21.8246,21.8246,21.8246,21.8246,98,0
+SURI.US,D,20240419,000000,21.5385,21.5385,21.5385,21.5385,317,0
+SURI.US,D,20240422,000000,22.0799,22.0799,21.761,21.761,276,0
+SURI.US,D,20240423,000000,21.96,22.0349,21.96,22.0349,478,0
+SURI.US,D,20240424,000000,21.85,21.85,21.7709,21.7709,172,0
+SURI.US,D,20240425,000000,21.4932,21.4932,21.4932,21.4932,214,0
+SURI.US,D,20240426,000000,21.5069,21.5069,21.5069,21.5069,318,0
+SURI.US,D,20240429,000000,21.723,21.723,21.723,21.723,142,0
+SURI.US,D,20240430,000000,21.82,21.82,21.6952,21.6952,211,0
+SURI.US,D,20240501,000000,21.51,21.9901,21.5,21.9901,422,0
+SURI.US,D,20240502,000000,22.2597,22.3599,22.2597,22.2741,522,0
+SURI.US,D,20240503,000000,22.895,22.895,22.8184,22.8184,438,0
+SURI.US,D,20240506,000000,22.9298,23.1963,22.9298,23.1963,2830,0
+SURI.US,D,20240507,000000,22.92,23.09,22.83,23.0294,1559,0
+SURI.US,D,20240508,000000,22.57,22.6654,22.57,22.6654,330,0
+SURI.US,D,20240509,000000,22.665,22.78,22.57,22.5914,2967,0
+SURI.US,D,20240510,000000,24.85,24.85,22.0979,22.0979,6196,0
+SURI.US,D,20240513,000000,22.2985,22.2985,22.2985,22.2985,83,0
+SURI.US,D,20240514,000000,22.8807,22.8807,22.8807,22.8807,218,0
+SURI.US,D,20240515,000000,23.02,23.02,22.76,22.8453,3542,0
+SURI.US,D,20240516,000000,22.8179,22.8179,22.8179,22.8179,114,0
+SURI.US,D,20240517,000000,22.5701,22.7387,22.5701,22.7387,230,0
+SURI.US,D,20240520,000000,22.6801,22.9627,22.6801,22.9627,604,0
+SURI.US,D,20240521,000000,23.1191,23.1191,23.1191,23.1191,14,0
+SURI.US,D,20240522,000000,23.05,23.05,22.99,23.0134,17535,0
+SURI.US,D,20240523,000000,23.26,23.26,22.4217,22.4217,25115,0
+SURI.US,D,20240524,000000,22.45,22.45,22.3137,22.3137,15059,0
+SURI.US,D,20240528,000000,22.99,22.99,22.4004,22.4004,10978,0
+SURI.US,D,20240529,000000,22.3,22.3,22.1099,22.2014,1226,0
+SURI.US,D,20240530,000000,22.48,22.49,22.4177,22.4177,3843,0
+SURI.US,D,20240531,000000,22.5098,22.55,22.32,22.3709,2727,0
+SURI.US,D,20240603,000000,22.48,22.83,22.48,22.5636,753,0
+SURI.US,D,20240604,000000,22.33,22.5447,22.33,22.5447,309,0
+SURI.US,D,20240605,000000,22.7799,23.006,22.7799,23.006,227,0
+SURI.US,D,20240606,000000,22.7837,22.7903,22.5601,22.7903,668,0
+SURI.US,D,20240607,000000,23.0296,23.0296,23.0296,23.0296,17,0
+SURI.US,D,20240610,000000,22.95,23.4862,22.95,23.4862,1276,0
+SURI.US,D,20240611,000000,23.6228,23.6228,23.6228,23.6228,261,0
+SURI.US,D,20240612,000000,24.119,24.119,24.119,24.119,71,0
+SURI.US,D,20240613,000000,23.9425,24.2086,23.9425,24.2086,1310,0
+SURI.US,D,20240614,000000,23.805,23.84,23.6223,23.6223,1363,0
+SURI.US,D,20240617,000000,23.6,23.6,23.2987,23.2987,1741,0
+SURI.US,D,20240618,000000,23.25,23.25,22.7147,22.7147,2124,0
+SURI.US,D,20240620,000000,22.97,22.97,22.56,22.71,1317,0
+SURI.US,D,20240621,000000,22.8203,22.8203,22.8203,22.8203,85,0
+SURI.US,D,20240624,000000,23.13,23.13,23.0969,23.0969,558,0
+SURI.US,D,20240625,000000,21.69,21.69,21.3577,21.3577,145,0
+SURI.US,D,20240626,000000,21.26,21.47,21.26,21.47,625,0
+SURI.US,D,20240627,000000,21.47,21.9283,21.47,21.9283,11489,0
+SURI.US,D,20240628,000000,21.8271,22.23,21.8271,22.0784,765,0
+SURI.US,D,20240701,000000,21.93,22.2071,21.92,22.2071,1043,0
+SURI.US,D,20240702,000000,22.57,22.57,21.4628,21.4628,15122,0
+SURI.US,D,20240703,000000,21.63,21.65,21.5883,21.5883,3685,0
+SURI.US,D,20240705,000000,21.42,21.64,21.33,21.6205,2305,0
+SURI.US,D,20240708,000000,22.0837,22.0837,22.0837,22.0837,178,0
+SURI.US,D,20240709,000000,22.7591,22.7591,22.7591,22.7591,88,0
+SURI.US,D,20240710,000000,22.9461,22.9461,22.9461,22.9461,131,0
+SURI.US,D,20240711,000000,23.5601,23.86,23.5601,23.7495,3332,0
+SURI.US,D,20240712,000000,23.99,23.99,23.9626,23.9626,703,0
+SURI.US,D,20240715,000000,24.764,24.8599,24.7074,24.7074,618,0
+SURI.US,D,20240716,000000,25.02,25.02,24.8716,24.8716,953,0
+SURI.US,D,20240717,000000,24.8,24.8,24.4148,24.4148,2171,0
+SURI.US,D,20240718,000000,24.65,24.72,23.7751,23.7751,8015,0
+SURI.US,D,20240719,000000,24.09,24.16,23.5373,23.5373,18454,0
+SURI.US,D,20240722,000000,23.66,23.8786,23.66,23.8786,507,0
+SURI.US,D,20240723,000000,24.16,24.2501,24.14,24.2501,7721,0
+SURI.US,D,20240724,000000,24.1633,24.2,23.7004,23.7004,1067,0
+SURI.US,D,20240725,000000,23.85,24,23.7372,23.7372,660,0
+SURI.US,D,20240726,000000,24,24.09,23.9999,24.0243,1391,0
+SURI.US,D,20240729,000000,23.83,23.85,23.515,23.6205,1911,0
+SURI.US,D,20240730,000000,23.56,23.56,23.27,23.5165,811,0
+SURI.US,D,20240731,000000,24.1799,24.6938,24.1253,24.2271,893,0
+SURI.US,D,20240801,000000,23.7913,23.7913,23.7913,23.7913,418,0
+SURI.US,D,20240802,000000,23.065,23.499,22.58,23.499,4314,0
+SURI.US,D,20240805,000000,22.17,22.96,22.17,22.8962,7911,0
+SURI.US,D,20240806,000000,23.2214,23.2214,23.2214,23.2214,88,0
+SURI.US,D,20240807,000000,23.155,23.155,22.7132,22.7132,366,0
+SURI.US,D,20240808,000000,23.4162,23.4162,23.4162,23.4162,333,0
+SURI.US,D,20240809,000000,22.945,23.1656,22.945,23.1656,349,0
+SURI.US,D,20240812,000000,23.52,23.52,22.7,22.9095,7916,0
+SURI.US,D,20240813,000000,23.46,23.53,23.2517,23.2517,291,0
+SURI.US,D,20240814,000000,23.26,23.26,22.8796,22.8796,1031,0
+SURI.US,D,20240815,000000,23.2,23.3431,23.2,23.3431,508,0
+SURI.US,D,20240816,000000,23.2627,23.2627,23.2627,23.2627,146,0
+SURI.US,D,20240819,000000,23.26,23.805,23.26,23.805,918,0
+SURI.US,D,20240820,000000,23.4,23.6677,23.3999,23.6677,353,0
+SURI.US,D,20240821,000000,23.9839,24.0065,23.9839,24.0065,161,0
+SURI.US,D,20240822,000000,23.4351,23.4351,23.1666,23.1666,4161,0
+SURI.US,D,20240823,000000,23.608,23.827,23.608,23.827,318,0
+SURI.US,D,20240826,000000,24.05,24.102,23.8181,24.102,753,0
+SURI.US,D,20240827,000000,23.835,24.1793,23.835,24.1793,693,0
+SURI.US,D,20240828,000000,24.1867,24.28,24.185,24.185,388,0
+SURI.US,D,20240829,000000,24.31,24.4794,24.0837,24.0837,1479,0
+SURI.US,D,20240830,000000,24.14,24.3704,24.14,24.3704,922,0
+SURI.US,D,20240903,000000,24.41,24.41,23.3898,23.3898,1439,0
+SURI.US,D,20240904,000000,24.99,24.99,22.615,22.7119,2317,0
+SURI.US,D,20240905,000000,22.5,23.01,22.5,22.9337,2482,0
+SURI.US,D,20240906,000000,23.03,23.03,22.48,22.722,2182,0
+SURI.US,D,20240909,000000,22.84,23.07,22.84,23.07,343,0
+SURI.US,D,20240910,000000,22.425,22.425,22.3996,22.3996,548,0
+SURI.US,D,20240911,000000,22.43,22.43,22.3249,22.3249,517,0
+SURI.US,D,20240912,000000,21.78,21.78,21.7575,21.7575,555,0
+SURI.US,D,20240913,000000,21.88,22.1253,21.79,22.1253,810,0
+SURI.US,D,20240916,000000,21.9293,21.9293,21.849,21.8518,1071,0
+SURI.US,D,20240917,000000,21.75,21.85,21.75,21.7604,508,0
+SURI.US,D,20240918,000000,23.34,23.7701,23.32,23.7583,16156,0
+SURI.US,D,20240919,000000,24.5,24.68,24.1697,24.1697,24315,0
+SURI.US,D,20240920,000000,24.1291,24.1291,23.76,24.1185,1417,0
+SURI.US,D,20240923,000000,24.15,24.15,23.63,23.7299,5044,0
+SURI.US,D,20240924,000000,23.52,24.05,23.52,23.9904,3487,0
+SURI.US,D,20240925,000000,23.59,23.59,22.79,23.4917,51231,0
+SURI.US,D,20240926,000000,23.32,23.3334,23.225,23.3334,832,0
+SURI.US,D,20240927,000000,23.22,23.36,23.22,23.3589,1839,0
+SURI.US,D,20240930,000000,23.638,23.98,23.48,23.91,5664,0
+SURI.US,D,20241001,000000,23.175,23.5092,22.99,23.5092,1818,0
+SURI.US,D,20241002,000000,23.37,23.4791,23.37,23.4791,711,0
+SURI.US,D,20241003,000000,23.06,23.4,23.03,23.2654,3601,0
+SURI.US,D,20241004,000000,23.36,23.37,23.2289,23.2289,808,0
+SURI.US,D,20241007,000000,23.3,23.3,22.8119,22.8119,940,0
+SURI.US,D,20241008,000000,23.75,23.75,23.23,23.2938,1040,0
+SURI.US,D,20241009,000000,23.1093,23.24,23.04,23.2304,1078,0
+SURI.US,D,20241010,000000,23.0651,23.0651,23.0651,23.0651,227,0
+SURI.US,D,20241011,000000,23.14,23.4884,23.13,23.4884,447,0
+SURI.US,D,20241014,000000,23.99,23.99,23.8155,23.8155,3249,0
+SURI.US,D,20241015,000000,23.795,23.8703,23.795,23.8703,402,0
+SURI.US,D,20241016,000000,24.14,24.14,23.955,23.955,293,0
+SURI.US,D,20241017,000000,23.77,23.77,23.5943,23.5943,226,0
+SURI.US,D,20241018,000000,23.9801,23.9801,23.9801,23.9801,278,0
+SURI.US,D,20241021,000000,23.97,23.98,23.6963,23.6963,713,0
+SURI.US,D,20241022,000000,23.93,23.93,23.35,23.5666,428,0
+SURI.US,D,20241023,000000,23.35,23.3727,23.35,23.3727,15521,0
+SURI.US,D,20241024,000000,23.3858,23.3858,23.3858,23.3858,21,0
+SURI.US,D,20241025,000000,23.4,23.4,22.9789,22.9789,478,0
+SURI.US,D,20241028,000000,23.3,23.59,23.05,23.3309,9614,0
+SURI.US,D,20241029,000000,23.33,23.39,22.8701,22.8701,3600,0
+SURI.US,D,20241030,000000,23.53,23.7,23.4159,23.4159,3406,0
+SURI.US,D,20241031,000000,23.37,23.37,23.3218,23.3218,485,0
+SURI.US,D,20241101,000000,24.06,24.28,23.79,24.27,68207,0
+SURI.US,D,20241104,000000,24.38,24.7033,24.38,24.7033,797,0
+SURI.US,D,20241105,000000,24.7,25.0176,24.7,25.0176,2627,0
+SURI.US,D,20241106,000000,27.52,27.52,25.31,25.67,1291,0
+SURI.US,D,20241107,000000,25.98,26.44,25.74,26.44,3663,0
+SURI.US,D,20241108,000000,25.52,25.6,25.268,25.4587,8390,0
+SURI.US,D,20241111,000000,25.43,25.43,24.975,24.975,627,0
+SURI.US,D,20241112,000000,24.73,24.73,24.0548,24.0548,4767,0
+SURI.US,D,20241113,000000,23.91,24.1728,22.9301,23.1177,13139,0
+SURI.US,D,20241114,000000,23.27,23.39,23.0324,23.0324,1206,0
+SURI.US,D,20241115,000000,22.6,22.6,22.12,22.1542,2389,0
+SURI.US,D,20241118,000000,22.2201,22.34,22.22,22.3309,2082,0
+SURI.US,D,20241119,000000,22.11,22.7807,22.11,22.7807,1285,0
+SURI.US,D,20241120,000000,22.53,23.12,22.53,23.0421,1328,0
+SURI.US,D,20241121,000000,23.12,23.1451,23.12,23.1451,1315,0
+SURI.US,D,20241122,000000,23.615,23.691,23.615,23.691,319,0
+SURI.US,D,20241125,000000,23.74,23.7455,23.53,23.7455,914,0
+SURI.US,D,20241126,000000,24.125,24.125,24.0383,24.0383,617,0
+SURI.US,D,20241129,000000,19.33,21.01,19.32,19.37,9815,0
+SURI.US,D,20241202,000000,19.4,19.4,18.9495,18.9495,21570,0
+SURI.US,D,20241203,000000,18.9,18.9,18.65,18.7162,3182,0
+SURI.US,D,20241204,000000,18.7,18.7,18.3,18.36,16518,0
+SURI.US,D,20241205,000000,18.3099,18.3185,18.2759,18.2759,3764,0
+SURI.US,D,20241206,000000,18.343,18.5,18.343,18.4375,750,0
+SURI.US,D,20241209,000000,18.5104,18.7,18.22,18.22,14000,0
+SURI.US,D,20241210,000000,18.2,18.2,17.8464,17.8464,1536,0
+SURI.US,D,20241211,000000,17.8,17.8,17.5999,17.7219,1720,0
+SURI.US,D,20241212,000000,17.67,17.67,17.3589,17.3589,751,0
+SURI.US,D,20241213,000000,17.29,17.29,17.07,17.208,4119,0
+SURI.US,D,20241216,000000,17.21,17.3134,17.21,17.3134,551,0
+SURI.US,D,20241217,000000,17.37,17.37,17.2158,17.2158,844,0
+SURI.US,D,20241218,000000,16.95,17.0199,16.46,16.5755,1084,0
+SURI.US,D,20241219,000000,16.45,16.54,16.42,16.4932,2065,0
+SURI.US,D,20241220,000000,16.66,16.8083,16.5369,16.5369,729,0
+SURI.US,D,20241223,000000,15.74,15.74,15.71,15.74,644,0
+SURI.US,D,20241224,000000,17.8,17.8,15.74,15.8602,1210,0
+SURI.US,D,20241226,000000,15.84,15.996,15.84,15.996,6918,0
+SURI.US,D,20241227,000000,16.05,16.2,15.8,15.8612,2691,0
+SURI.US,D,20241230,000000,15.86,15.89,15.68,15.7932,5300,0
+SURI.US,D,20241231,000000,15.81,15.89,15.37,15.37,1988,0
+SURI.US,D,20250102,000000,15.9,16.21,15.9,16.0726,3475,0
+SURI.US,D,20250103,000000,16.2,16.2,16.1,16.1266,837,0
+SURI.US,D,20250106,000000,16.1,16.3,16.1,16.2,1584,0
+SURI.US,D,20250107,000000,16.16,16.17,15.9923,15.9923,2032,0
+SURI.US,D,20250108,000000,16.055,16.1,16.055,16.0664,603,0
+SURI.US,D,20250110,000000,16,16,15.8,15.8682,1167,0
+SURI.US,D,20250113,000000,15.7,15.7,15.615,15.6437,695,0
+SURI.US,D,20250114,000000,15.51,15.55,14.96,14.96,960,0
+SURI.US,D,20250115,000000,15.4609,15.6913,15.4609,15.5538,4182,0
+SURI.US,D,20250116,000000,15.63,15.7,15.59,15.7,4733,0
+SURI.US,D,20250117,000000,15.6564,15.948,15.6564,15.9334,2012,0
+SURI.US,D,20250121,000000,16.01,16.3,16.01,16.2569,1698,0
+SURI.US,D,20250122,000000,16.34,16.4065,16.34,16.3677,1289,0
+SURI.US,D,20250123,000000,16.36,16.58,16.36,16.5723,1261,0
+SURI.US,D,20250124,000000,16.6,16.6001,16.4702,16.4702,1747,0
+SURI.US,D,20250127,000000,16.46,17.99,14.82,17.5094,12185,0
+SURI.US,D,20250128,000000,17.66,17.805,17.59,17.6672,1669,0
+SURI.US,D,20250129,000000,17.89,17.94,17.89,17.9367,1375,0
+SURI.US,D,20250130,000000,18,18.2,18,18.2,1216,0
+SURI.US,D,20250131,000000,18,18.045,17.7448,17.8323,3827,0
+SURI.US,D,20250203,000000,17.614,17.88,17.614,17.6194,1309,0
+SURI.US,D,20250204,000000,17.81,17.91,17.81,17.8839,567,0
+SURI.US,D,20250205,000000,17.91,18.18,17.91,18.1461,1510,0
+SURI.US,D,20250206,000000,18.2,18.2,17.9766,17.9766,1127,0
+SURI.US,D,20250207,000000,17.9,17.9,17.6613,17.6613,944,0
+SURI.US,D,20250210,000000,17.68,17.685,17.5785,17.5785,3713,0
+SURI.US,D,20250211,000000,17.36,17.36,17.2717,17.2717,1044,0
+SURI.US,D,20250212,000000,17.14,17.2008,16.26,16.81,1251,0
+SURI.US,D,20250213,000000,17.33,17.4481,17.33,17.4481,759,0
+SURI.US,D,20250214,000000,17.7,17.75,17.535,17.5633,1817,0
+SURI.US,D,20250218,000000,17.7,17.72,17.5518,17.5518,1974,0
+SURI.US,D,20250219,000000,17.62,17.6245,17.6,17.6245,577,0
+SURI.US,D,20250220,000000,17.63,17.79,17.5906,17.7218,6769,0
+SURI.US,D,20250221,000000,17.66,17.66,17.4966,17.4966,294,0
+SURI.US,D,20250225,000000,16.7841,17.78,16.67,16.8003,1545,0
+SURI.US,D,20250226,000000,17.12,17.12,17.03,17.0639,362,0
+SURI.US,D,20250227,000000,17.2399,17.2399,16.8404,16.8404,5939,0
+SURI.US,D,20250228,000000,16.5,17.0501,16.09,16.68,1839,0
+SURI.US,D,20250303,000000,16.95,16.95,16.4399,16.4399,1017,0
+SURI.US,D,20250304,000000,16.02,16.34,15.78,15.78,2014,0
+SURI.US,D,20250305,000000,16.46,16.5375,16.4599,16.5375,753,0
+SURI.US,D,20250307,000000,16.22,16.425,16.22,16.3194,573,0
+SURI.US,D,20250310,000000,16.0228,16.0404,15.98,16.0404,1165,0
+SURI.US,D,20250311,000000,15.95,16.515,15.93,16.515,6353,0
+SURI.US,D,20250312,000000,16.51,16.53,16.51,16.5151,1074,0
+SURI.US,D,20250313,000000,15,16.59,15,16.2109,4053,0
+SURI.US,D,20250314,000000,16.55,16.55,16.51,16.55,1512,0
+SURI.US,D,20250317,000000,16.62,16.85,16.62,16.7226,1981,0
+SURI.US,D,20250318,000000,16.69,16.69,16.5478,16.5478,993,0
+SURI.US,D,20250319,000000,16.52,16.7655,16.52,16.7655,721,0
+SURI.US,D,20250325,000000,16.83,16.8399,16.7947,16.7947,394,0
+SURI.US,D,20250326,000000,16.13,16.1599,16.0087,16.0475,747,0
+SURI.US,D,20250327,000000,16.06,16.1578,16.06,16.1578,232,0
+SURI.US,D,20250328,000000,15.75,15.83,15.64,15.7124,5466,0
+SURI.US,D,20250331,000000,15.44,15.44,15.31,15.3763,604,0
+SURI.US,D,20250402,000000,15.41,15.41,15.3013,15.3013,676,0
+SURI.US,D,20250403,000000,14.5,14.51,14.5,14.5,803,0
+SURI.US,D,20250404,000000,14.5,14.92,13.6935,14.24,3462,0
+SURI.US,D,20250407,000000,13.37,13.37,13.3478,13.3478,1133,0
+SURI.US,D,20250408,000000,13.6499,13.6499,12.7086,12.7086,407,0
+SURI.US,D,20250411,000000,13,13.4348,13,13.4348,120141,0
+SURI.US,D,20250414,000000,13.685,13.7308,13.685,13.7308,208,0
+SURI.US,D,20250415,000000,13.7884,13.8137,13.72,13.8137,1521,0
+SURI.US,D,20250416,000000,13.5811,13.6012,13.47,13.6012,491,0
+SURI.US,D,20250421,000000,13.575,13.7109,13.575,13.7109,330,0
+SURI.US,D,20250422,000000,14.0452,14.0888,14.0452,14.0888,266,0
+SURI.US,D,20250423,000000,14.27,14.4,14.2539,14.2539,319,0
+SURI.US,D,20250424,000000,14.46,14.55,14.46,14.55,255,0
+SURI.US,D,20250425,000000,14.503,14.76,14.503,14.505,1316,0
+SURI.US,D,20250428,000000,14.435,14.5761,14.435,14.5761,254,0
+SURI.US,D,20250430,000000,14.6081,14.6501,14.6081,14.6501,158,0
+SURI.US,D,20250502,000000,14.385,14.4505,14.3114,14.3114,495,0
+SURI.US,D,20250505,000000,14.16,14.16,14.0351,14.0351,304,0
+SURI.US,D,20250507,000000,13.7,13.8055,13.7,13.8055,191,0
+SURI.US,D,20250508,000000,13.95,13.9719,13.95,13.9719,157,0
+SURI.US,D,20250509,000000,13.8401,13.9,13.8001,13.8656,819,0
+SURI.US,D,20250512,000000,14.1,14.2195,14.1,14.2195,239,0
+SURI.US,D,20250513,000000,14.2382,14.3101,14.1101,14.3101,664,0
+SURI.US,D,20250514,000000,14.4,14.4,13.99,14.1403,475,0
+SURI.US,D,20250515,000000,14.1,14.38,14.1,14.2522,539,0
+SURI.US,D,20250516,000000,14.4335,14.538,14.4335,14.538,872,0
+SURI.US,D,20250519,000000,14.55,14.55,14.3751,14.3751,694,0
+SURI.US,D,20250521,000000,14.72,14.72,14.518,14.518,708,0
+SURI.US,D,20250522,000000,14.5,14.76,14.5,14.6027,6666,0
+SURI.US,D,20250527,000000,14.35,14.5137,14.35,14.5137,256,0
+SURI.US,D,20250528,000000,14.27,14.425,14.27,14.4086,680,0
+SURI.US,D,20250529,000000,14.393,14.61,14.393,14.5231,564,0
+SURI.US,D,20250530,000000,14.62,14.62,14.5841,14.5939,461,0
+SURI.US,D,20250602,000000,14.73,14.79,14.53,14.79,665,0
+SURI.US,D,20250603,000000,14.9,15.1083,14.9,15.1083,364,0
+SURI.US,D,20250604,000000,15.31,15.32,15.2138,15.2138,1108,0
+SURI.US,D,20250605,000000,15.15,15.2013,15.15,15.2013,553,0
+SURI.US,D,20250606,000000,15.43,16.0634,15.43,16.0634,2327,0
+SURI.US,D,20250609,000000,16.1114,16.1114,15.95,16.0494,3847,0
+SURI.US,D,20250610,000000,16.1115,16.1115,16.062,16.062,815,0
+SURI.US,D,20250611,000000,16.0545,16.0545,16.0366,16.0366,429,0
+SURI.US,D,20250613,000000,16.68,16.73,16.2,16.235,5604,0
+SURI.US,D,20250616,000000,16.29,16.29,16.173,16.2454,3505,0
+SURI.US,D,20250617,000000,16.175,16.1875,16.175,16.1875,412,0
+SURI.US,D,20250618,000000,16.36,16.36,16.2571,16.2571,2651,0
+SURI.US,D,20250620,000000,16.1876,16.25,16.0611,16.0837,3112,0
+SURI.US,D,20250623,000000,16.26,16.54,16.0219,16.0219,1186,0
+SURI.US,D,20250624,000000,16.18,16.39,16.0812,16.0812,1578,0
+SURI.US,D,20250625,000000,15.24,15.4971,15.181,15.4971,1692,0
+SURI.US,D,20250626,000000,15.4438,15.4681,15.4409,15.4409,506,0
+SURI.US,D,20250627,000000,15.61,15.8,15.45,15.5031,7237,0
+SURI.US,D,20250630,000000,15.5135,15.5167,15.315,15.5,4491,0
+SURI.US,D,20250701,000000,15,15.3,14.77,15.16,4461,0
+SURI.US,D,20250702,000000,15.06,15.19,14.9101,15.1082,7599,0
+SURI.US,D,20250703,000000,14.84,15.11,14.84,14.985,1902,0
+SURI.US,D,20250707,000000,14.88,14.8835,14.88,14.8835,278,0
+SURI.US,D,20250708,000000,14.88,15.5851,14.88,15.3486,5362,0
+SURI.US,D,20250709,000000,15.4939,15.6789,15.4939,15.6789,652,0
+SURI.US,D,20250710,000000,15.53,15.5521,15.51,15.5521,1482,0
+SURI.US,D,20250711,000000,15.385,15.6054,15.15,15.3337,1260,0
+SURI.US,D,20250714,000000,15.4263,15.7199,15.29,15.5114,2684,0
+SURI.US,D,20250716,000000,15.4244,15.4472,15.4244,15.4472,155,0
+SURI.US,D,20250721,000000,15.29,15.63,15.2138,15.2138,2540,0
+SURI.US,D,20250722,000000,15.24,15.3371,15.24,15.3371,4394,0
+SURI.US,D,20250723,000000,15.67,15.7799,15.61,15.66,2411,0
+SURI.US,D,20250724,000000,15.72,15.8,15.6169,15.6169,306,0
+SURI.US,D,20250725,000000,15.3998,15.58,15.34,15.5208,1601,0
+SURI.US,D,20250729,000000,15.11,15.2,15.11,15.1271,437,0
+SURI.US,D,20250730,000000,15.1,15.1182,15.1,15.1094,1374,0
+SURI.US,D,20250731,000000,15.1993,15.25,15.1295,15.1295,1371,0
+SURI.US,D,20250801,000000,14.8668,15,14.7,14.907,1551,0
+SURI.US,D,20250804,000000,15.09,15.09,14.952,15.0299,412,0
+SURI.US,D,20250805,000000,15.28,15.28,15.1455,15.1455,136,0
+SURI.US,D,20250806,000000,15.176,15.66,15.176,15.26,803,0
+SURI.US,D,20250807,000000,15.445,15.445,15.3337,15.3337,370,0
+SURI.US,D,20250808,000000,15.08,15.24,15.07,15.2013,671,0
+SURI.US,D,20250811,000000,15.3415,15.41,15.05,15.1308,886,0
+SURI.US,D,20250812,000000,15.1442,15.2168,15.1442,15.2168,381,0
+SURI.US,D,20250813,000000,15.25,15.51,15.25,15.42,3896,0
+SURI.US,D,20250814,000000,15.455,15.7299,15.455,15.6101,1648,0
+SURI.US,D,20250815,000000,15.42,15.5668,15.42,15.5668,147,0
+SURI.US,D,20250819,000000,15.34,15.44,15.25,15.4173,4058,0
+SURI.US,D,20250820,000000,15.33,15.351,15.33,15.351,211,0
+SURI.US,D,20250821,000000,15.78,15.79,15.5664,15.5664,367,0
+SURI.US,D,20250826,000000,15.99,15.99,15.8715,15.8715,869,0
+SURI.US,D,20250828,000000,16.1336,16.1336,16.0956,16.0956,144,0
+SURI.US,D,20250829,000000,15.99,16.31,15.9598,16.31,1043,0
+SURI.US,D,20250902,000000,16.04,16.31,15.8802,15.8802,1583,0
+SURI.US,D,20250904,000000,15.536,15.81,15.44,15.6885,1220,0
+SURI.US,D,20250905,000000,15.81,15.81,15.81,15.81,687,0
+SURI.US,D,20250910,000000,15.93,15.93,15.7608,15.7608,1000,0
+SURI.US,D,20250912,000000,15.96,15.96,15.9214,15.9214,742,0
+SURI.US,D,20250915,000000,15.78,15.78,15.71,15.71,1038,0
+SURI.US,D,20250916,000000,15.7,15.7,15.56,15.56,142,0
+SURI.US,D,20250917,000000,15.56,15.8,15.37,15.5218,970,0
+SURI.US,D,20250918,000000,15.736,15.97,15.73,15.8246,2250,0
+SURI.US,D,20250919,000000,15.91,15.91,15.611,15.6165,3286,0
+SURI.US,D,20250922,000000,15.61,15.97,15.61,15.8096,34298,0
+SURI.US,D,20250923,000000,16.03,16.07,15.8851,15.8851,34950,0
+SURI.US,D,20250924,000000,16.04,16.04,16.04,16.04,1194,0
+SURI.US,D,20250925,000000,15.3254,15.8272,15.27,15.5582,10318,0
+SURI.US,D,20250926,000000,16.305,16.305,16.2967,16.2967,1593,0
+SURI.US,D,20250929,000000,15.79,16.17,15.49,15.6143,5864,0
+SURI.US,D,20250930,000000,15.565,15.6,15.565,15.6,2306,0
+SURI.US,D,20251001,000000,15.84,15.94,15.68,15.7927,10596,0
+SURI.US,D,20251002,000000,15.82,16.0191,15.82,16.0191,1960,0
+SURI.US,D,20251003,000000,16.16,16.57,16.09,16.2853,2793,0
+SURI.US,D,20251006,000000,16.29,16.36,16.05,16.05,3285,0
+SURI.US,D,20251007,000000,15.8301,16.3,15.8301,16.19,4868,0
+SURI.US,D,20251008,000000,16.025,16.046,15.98,16.046,542,0
+SURI.US,D,20251009,000000,16.1,16.4,16.1,16.2995,805,0
+SURI.US,D,20251010,000000,16.3,16.3,15.894,15.894,646,0
+SURI.US,D,20251013,000000,15.83,16.1722,15.72,16.1722,5064,0
+SURI.US,D,20251014,000000,16.134,16.3,16.134,16.1834,6164,0
+SURI.US,D,20251015,000000,16.45,16.7912,16.45,16.7912,2891,0
+SURI.US,D,20251016,000000,16.86,16.86,16.51,16.6747,1563,0
+SURI.US,D,20251017,000000,16.794,16.794,16.51,16.779,14966,0
+SURI.US,D,20251020,000000,17.5,17.615,16.91,17.615,1422,0
+SURI.US,D,20251021,000000,17.8,18,17.72,17.955,2150,0
+SURI.US,D,20251022,000000,18,18,17.4,17.6712,8434,0
+SURI.US,D,20251023,000000,17.5,17.5,17.3,17.4597,5564,0
+SURI.US,D,20251024,000000,17.2,17.4,17.2,17.3559,2242,0
+SURI.US,D,20251027,000000,17.4,17.4001,17.12,17.4,7390,0
+SURI.US,D,20251028,000000,17.3,17.34,17.2,17.214,4581,0
+SURI.US,D,20251029,000000,17.1661,17.2,17.0663,17.0663,2557,0
+SURI.US,D,20251030,000000,17.1,17.1521,17.1,17.1521,953,0
+SURI.US,D,20251031,000000,17.1,17.2,17.1,17.1946,1697,0
+SURI.US,D,20251103,000000,17.1,17.1,16.8,16.8,1731,0
+SURI.US,D,20251104,000000,16.65,16.65,16.3301,16.3301,327,0
+SURI.US,D,20251105,000000,16.2277,16.27,16.0857,16.0857,2583,0
+SURI.US,D,20251106,000000,15.99,16.02,15.88,15.91,3516,0
+SURI.US,D,20251107,000000,15.61,16.2,15.162,15.8404,5427,0
+SURI.US,D,20251110,000000,16,16.06,15.8869,16.0572,2569,0
+SURI.US,D,20251111,000000,16.1536,16.342,16.1536,16.342,1782,0
+SURI.US,D,20251112,000000,16.1,16.68,16.1,16.6042,2858,0
+SURI.US,D,20251113,000000,16.5,16.5,15.8559,15.8559,4429,0
+SURI.US,D,20251114,000000,15.99,16.03,15.9229,15.9229,1094,0
+SURI.US,D,20251117,000000,16.07,16.3702,16.05,16.3062,5549,0
+SURI.US,D,20251118,000000,16.36,16.88,16.25,16.7845,8701,0
+SURI.US,D,20251119,000000,16.9,16.92,16.7933,16.7933,2536,0
+SURI.US,D,20251120,000000,16.78,16.78,16.5476,16.5476,3749,0
+SURI.US,D,20251121,000000,16.36,16.69,16.36,16.6227,1678,0
+SURI.US,D,20251124,000000,16.7813,16.8041,16.7813,16.8041,570,0
+SURI.US,D,20251125,000000,16.91,17.1515,16.91,17.1515,5326,0
+SURI.US,D,20251126,000000,17.2,17.6,17.2,17.585,1547,0
+SURI.US,D,20251128,000000,17.8,18.2,17.8,18.0745,3352,0
+SURI.US,D,20251201,000000,18.0015,18.01,17.955,17.9563,1260,0
+SURI.US,D,20251202,000000,17.95,18.1,17.7,17.7049,3472,0
+SURI.US,D,20251203,000000,17.64,17.7095,17.64,17.7095,256,0
+SURI.US,D,20251204,000000,17.855,17.9058,17.855,17.9058,873,0
+SURI.US,D,20251205,000000,17.96,17.97,17.9035,17.9035,1981,0
+SURI.US,D,20251208,000000,17.86,17.97,17.62,17.6487,2381,0
+SURI.US,D,20251209,000000,17.6,17.7188,17.6,17.6804,1392,0
+SURI.US,D,20251210,000000,17.6523,17.7052,17.65,17.7052,457,0
+SURI.US,D,20251211,000000,17.8,17.89,17.8,17.8454,2196,0
+SURI.US,D,20251212,000000,17.9,18.115,17.9,18,1573,0
+SURI.US,D,20251215,000000,17.9,17.9,17.32,17.32,3516,0
+SURI.US,D,20251216,000000,17.3,17.3,17.0783,17.0783,5651,0
+SURI.US,D,20251217,000000,17.16,17.16,16.84,16.84,3319,0
+SURI.US,D,20251218,000000,17,17.1,16.9514,16.9514,628,0
+SURI.US,D,20251219,000000,17.1,17.14,16.96,17.1059,7411,0
+SURI.US,D,20251222,000000,17.27,17.4,17.1575,17.3389,6492,0
+SURI.US,D,20251223,000000,16.7,16.75,16.5308,16.5556,4810,0
+SURI.US,D,20251224,000000,16.5,16.53,16.45,16.53,920,0
+SURI.US,D,20251226,000000,16.516,16.5738,16.46,16.5738,912,0
+SURI.US,D,20251229,000000,16.63,16.65,16.58,16.6093,3893,0
+SURI.US,D,20251230,000000,16.58,16.7,16.58,16.5878,6936,0
+SURI.US,D,20251231,000000,16.658,16.675,16.658,16.675,706,0
+SURI.US,D,20260102,000000,16.69,16.85,16.69,16.8,3562,0
+SURI.US,D,20260105,000000,16.74,16.9,16.7,16.755,1595,0
+SURI.US,D,20260106,000000,16.7985,16.808,16.755,16.7768,1737,0
+SURI.US,D,20260107,000000,16.9,17.32,16.9,17.1773,13955,0
+SURI.US,D,20260108,000000,17.17,17.248,17.16,17.16,4335,0
+SURI.US,D,20260109,000000,17.223,17.3,17.11,17.2969,2585,0
+SURI.US,D,20260112,000000,17.5,17.5,16.94,17.07,3770,0
+SURI.US,D,20260113,000000,17.19,17.19,17.1583,17.1583,554,0
+SURI.US,D,20260114,000000,17.14,17.285,17.14,17.276,1032,0
+SURI.US,D,20260115,000000,17.3,17.3336,17.26,17.313,4970,0
+SURI.US,D,20260116,000000,17.9,17.9,17.4,17.5531,2571,0
+SURI.US,D,20260120,000000,17.365,17.67,17.3,17.3908,3242,0
+SURI.US,D,20260121,000000,17.3,17.3062,17.25,17.3062,1108,0
+SURI.US,D,20260122,000000,17.4,17.615,17.38,17.615,3190,0
+SURI.US,D,20260123,000000,17.68,17.7,17.5369,17.5369,1971,0
+SURI.US,D,20260126,000000,17.2,17.28,17.06,17.175,5917,0
+SURI.US,D,20260127,000000,17.18,17.18,16.94,17.0955,4382,0
+SURI.US,D,20260128,000000,17,17,16.8471,16.8471,2854,0
+SURI.US,D,20260129,000000,16.7599,16.8,16.6736,16.6736,1741,0
+SURI.US,D,20260130,000000,16.6,16.6,16.215,16.5432,2824,0
+SURI.US,D,20260202,000000,16.6,16.729,16.364,16.6433,11859,0
+SURI.US,D,20260203,000000,16.76,16.9,16.7,16.8026,2030,0
+SURI.US,D,20260204,000000,16.71,16.71,16.4799,16.4849,2575,0
+SURI.US,D,20260205,000000,16.4775,16.4775,16.1,16.106,2214,0
+SURI.US,D,20260206,000000,15.3401,16.19,15.3401,16.1003,2919,0
+SURI.US,D,20260209,000000,16.1,16.5,16.0999,16.365,5918,0
+SURI.US,D,20260210,000000,16.38,16.6,16.3799,16.567,3789,0
+SURI.US,D,20260211,000000,16.4,16.5302,16.4,16.5302,449,0
+SURI.US,D,20260212,000000,16.41,16.41,16.355,16.3689,1257,0
+SURI.US,D,20260213,000000,16.31,16.405,16.2927,16.2927,1570,0
+SURI.US,D,20260217,000000,16.38,16.6,16.38,16.5322,2586,0
+SURI.US,D,20260218,000000,16.49,16.6999,16.49,16.69,1526,0

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

@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVAL.US,D,20201030,000000,18.4632,18.4632,18.3117,18.3117,4632.5112607117,0
+SVAL.US,D,20201102,000000,18.6336,18.8176,18.54,18.8176,8780.3311699518,0
+SVAL.US,D,20201103,000000,19.2289,19.3727,19.1718,19.349,4511.5924539505,0
+SVAL.US,D,20201104,000000,18.7881,18.8943,18.5785,18.5883,16340.296903599,0
+SVAL.US,D,20201105,000000,19.1236,19.2851,19.1197,19.1915,46358.644713194,0
+SVAL.US,D,20201106,000000,19.2654,19.3333,18.8697,18.8697,2988.4219385289,0
+SVAL.US,D,20201109,000000,20.9797,21.0063,20.5575,20.5575,536072.69922541,0
+SVAL.US,D,20201110,000000,20.8557,21.3419,20.8557,21.209,1080727.5853576,0
+SVAL.US,D,20201111,000000,21.457,21.457,20.7346,20.8813,21827.368807052,0
+SVAL.US,D,20201112,000000,20.6146,20.6146,20.2338,20.4433,13501.245255775,0
+SVAL.US,D,20201113,000000,20.6146,21.0456,20.6146,20.9974,4440.4637440909,0
+SVAL.US,D,20201116,000000,21.5919,21.9451,21.5919,21.9353,299067.77347559,0
+SVAL.US,D,20201117,000000,21.768,21.9835,21.5593,21.9156,22405.543605767,0
+SVAL.US,D,20201118,000000,22.0603,22.1361,21.6903,21.6903,22926.815436596,0
+SVAL.US,D,20201119,000000,21.5249,21.6765,21.3232,21.6745,17749.661483245,0
+SVAL.US,D,20201120,000000,21.6391,21.6696,21.458,21.6696,34543.149881091,0
+SVAL.US,D,20201123,000000,21.8113,22.3565,21.8113,22.1853,17523.065736121,0
+SVAL.US,D,20201124,000000,22.6143,23.0366,22.6143,22.9972,99113.792691618,0
+SVAL.US,D,20201125,000000,22.6143,22.7885,22.5209,22.7304,16897.133089356,0
+SVAL.US,D,20201127,000000,22.7975,22.9293,22.3142,22.5484,33864.378764145,0
+SVAL.US,D,20201130,000000,22.5484,22.5484,21.6775,21.6814,87167.217808487,0
+SVAL.US,D,20201201,000000,22.0032,22.2414,21.9254,22.0702,28752.256774095,0
+SVAL.US,D,20201202,000000,22.1656,22.2709,22.0849,22.2444,7670.7232961423,0
+SVAL.US,D,20201203,000000,22.2748,22.4815,22.2463,22.3142,12640.587866474,0
+SVAL.US,D,20201204,000000,22.4244,23.0306,22.4244,23.0306,23018.266634987,0
+SVAL.US,D,20201207,000000,23.0306,23.0306,22.6921,23.007,14418.805612963,0
+SVAL.US,D,20201208,000000,22.9815,23.132,22.9815,23.132,29665.752633577,0
+SVAL.US,D,20201209,000000,23.3898,23.4568,23.0739,23.2511,22873.976966415,0
+SVAL.US,D,20201210,000000,23.1605,23.2944,23.1222,23.2944,9932.616269677,0
+SVAL.US,D,20201211,000000,23.1704,23.2531,22.948,23.0454,39245.773727236,0
+SVAL.US,D,20201214,000000,23.382,23.3988,22.9873,23.0169,11475.093149203,0
+SVAL.US,D,20201215,000000,23.2284,23.6595,23.132,23.629,57307.385409437,0
+SVAL.US,D,20201216,000000,23.7845,23.7944,23.4872,23.5523,26590.96011879,0
+SVAL.US,D,20201217,000000,23.4184,23.5631,23.4184,23.5247,1614546.5206049,0
+SVAL.US,D,20201218,000000,23.755,23.7845,23.2757,23.4145,681245.37992439,0
+SVAL.US,D,20201221,000000,23.0533,23.0838,22.7876,23.009,88039.052566481,0
+SVAL.US,D,20201222,000000,23.1605,23.1605,22.9873,23.0926,9330.0544847237,0
+SVAL.US,D,20201223,000000,23.2088,23.5247,23.2088,23.5247,7396.3697009697,0
+SVAL.US,D,20201224,000000,23.4528,23.5828,23.4095,23.566,1201.0590722003,0
+SVAL.US,D,20201228,000000,23.7166,23.939,23.7166,23.7451,20416.988102979,0
+SVAL.US,D,20201229,000000,23.7747,23.7747,23.1901,23.3032,10694.709589601,0
+SVAL.US,D,20201230,000000,23.5374,23.6123,23.5011,23.5453,3368.4524740644,0
+SVAL.US,D,20201231,000000,23.5828,23.6704,23.3996,23.5975,18624.544614517,0
+SVAL.US,D,20210104,000000,23.7648,23.7648,23.0641,23.3407,484676.1096053,0
+SVAL.US,D,20210105,000000,23.3524,24.0246,23.3524,23.8229,76410.524628867,0
+SVAL.US,D,20210106,000000,24.4084,25.6081,24.4084,25.3335,198293.63347096,0
+SVAL.US,D,20210107,000000,25.7803,25.7803,25.3365,25.5884,236634.04033413,0
+SVAL.US,D,20210108,000000,25.7321,25.7321,24.8405,25.1859,96219.870324759,0
+SVAL.US,D,20210111,000000,24.8779,25.2813,24.8779,25.2744,43089.772432934,0
+SVAL.US,D,20210112,000000,25.366,25.8551,25.3562,25.8374,36025.67541945,0
+SVAL.US,D,20210113,000000,25.9141,25.9141,25.4152,25.5402,32737.496775085,0
+SVAL.US,D,20210114,000000,25.7321,26.0962,25.7232,25.9368,66432.182759994,0
+SVAL.US,D,20210115,000000,25.8659,25.8659,25.3365,25.6455,169044.49185227,0
+SVAL.US,D,20210119,000000,25.9043,25.9043,25.5983,25.7518,29712.4943572,0
+SVAL.US,D,20210120,000000,25.7882,25.9141,25.614,25.8472,56692.630131365,0
+SVAL.US,D,20210121,000000,25.8561,25.8561,25.4438,25.5491,47955.992311755,0
+SVAL.US,D,20210122,000000,25.2429,25.798,25.1376,25.7931,36137.449106372,0
+SVAL.US,D,20210125,000000,25.7803,25.7803,25.1859,25.5589,47708.057951673,0
+SVAL.US,D,20210126,000000,25.8275,25.8275,25.301,25.3108,66992.067319031,0
+SVAL.US,D,20210127,000000,24.8965,24.9349,24.5325,24.5994,67209.517946317,0
+SVAL.US,D,20210128,000000,24.9251,24.9448,24.6368,24.7057,99547.677821761,0
+SVAL.US,D,20210129,000000,24.6378,24.7519,24.1388,24.186,43266.578083156,0
+SVAL.US,D,20210201,000000,24.1771,24.7243,24.1201,24.7155,56079.907102145,0
+SVAL.US,D,20210202,000000,24.9448,25.1376,24.8001,25.0894,392012.67477352,0
+SVAL.US,D,20210203,000000,25.1947,25.2232,24.8602,25.2232,24410.357099381,0
+SVAL.US,D,20210204,000000,25.3562,25.8472,25.3562,25.8472,28798.998497717,0
+SVAL.US,D,20210205,000000,26.1533,26.1533,25.7036,26.0096,13285.826877343,0
+SVAL.US,D,20210208,000000,26.3374,26.7979,26.2832,26.7979,45977.598053232,0
+SVAL.US,D,20210209,000000,26.729,26.9406,26.5293,26.9317,46010.114034882,0
+SVAL.US,D,20210210,000000,27.1147,27.1147,26.6641,26.8166,31785.388187393,0
+SVAL.US,D,20210211,000000,27.0558,27.0558,26.4761,26.854,33572.751053721,0
+SVAL.US,D,20210212,000000,26.854,27.0459,26.7684,27.0173,13538.841859557,0
+SVAL.US,D,20210216,000000,27.229,27.2595,27.0263,27.1414,13187.262807966,0
+SVAL.US,D,20210217,000000,26.9986,27.104,26.8353,27.0253,21334.548460168,0
+SVAL.US,D,20210218,000000,26.9701,27.0075,26.5568,26.6532,51970.699921115,0
+SVAL.US,D,20210219,000000,26.854,27.2487,26.854,27.2172,23574.086696318,0
+SVAL.US,D,20210222,000000,27.2191,27.8902,27.2191,27.7938,23099.556589112,0
+SVAL.US,D,20210223,000000,27.784,27.9563,27.536,27.8519,32525.126769932,0
+SVAL.US,D,20210224,000000,28.0724,28.6195,27.9306,28.591,74759.322435698,0
+SVAL.US,D,20210225,000000,28.7061,28.7258,27.7751,27.8322,56506.679361303,0
+SVAL.US,D,20210226,000000,27.8519,27.9769,27.2388,27.536,254326.79884948,0
+SVAL.US,D,20210301,000000,28.0921,28.5329,28.0635,28.4571,18417.255231498,0
+SVAL.US,D,20210302,000000,28.5054,28.5054,28.1019,28.1136,22722.574426856,0
+SVAL.US,D,20210303,000000,28.0921,28.9925,28.0921,28.4758,57058.434924928,0
+SVAL.US,D,20210304,000000,28.648,28.7828,27.784,28.0921,80535.989800722,0
+SVAL.US,D,20210305,000000,28.5624,28.9561,28.0822,28.9365,53271.339187119,0
+SVAL.US,D,20210308,000000,29.2149,29.9442,29.1027,29.7799,506967.8472753,0
+SVAL.US,D,20210309,000000,30.3752,30.3752,29.3202,29.6489,294558.21327049,0
+SVAL.US,D,20210310,000000,29.8192,30.4333,29.579,30.3949,149132.5175893,0
+SVAL.US,D,20210311,000000,30.702,30.702,30.3368,30.6203,100841.20421678,0
+SVAL.US,D,20210312,000000,30.6538,31.1625,30.6538,31.1428,130319.98995587,0
+SVAL.US,D,20210315,000000,31.259,31.2678,30.5494,30.8752,117996.43291049,0
+SVAL.US,D,20210316,000000,30.702,30.702,30.2207,30.4333,97404.671406134,0
+SVAL.US,D,20210317,000000,30.327,30.6251,30.204,30.6251,48950.778125362,0
+SVAL.US,D,20210318,000000,30.702,31.2383,30.1745,30.3083,78176.548882237,0
+SVAL.US,D,20210319,000000,30.3653,30.51,29.7424,30.3368,130040.55573856,0
+SVAL.US,D,20210322,000000,30.5582,30.5582,29.4255,29.6076,79798.283467035,0
+SVAL.US,D,20210323,000000,29.4255,29.4255,28.3509,28.5054,136493.96197168,0
+SVAL.US,D,20210324,000000,28.8311,29.522,28.3312,28.3607,197289.70253752,0
+SVAL.US,D,20210325,000000,28.1403,29.1687,27.8893,29.0044,74038.890217262,0
+SVAL.US,D,20210326,000000,29.5062,29.7837,29.2651,29.7837,108923.45790568,0
+SVAL.US,D,20210329,000000,29.6105,29.8133,28.9138,28.957,72702.686596329,0
+SVAL.US,D,20210330,000000,29.0732,29.5722,29.0732,29.4098,133642.71683074,0
+SVAL.US,D,20210331,000000,29.6105,29.7267,29.2169,29.457,127238.08457009,0
+SVAL.US,D,20210401,000000,29.4866,29.7936,29.3321,29.7936,94385.765734809,0
+SVAL.US,D,20210405,000000,30.1784,30.2158,29.7936,30.0248,116527.11698967,0
+SVAL.US,D,20210406,000000,30.0927,30.3133,29.9235,29.9766,196771.47907997,0
+SVAL.US,D,20210407,000000,30.1016,30.1016,29.5623,29.6774,67499.113407888,0
+SVAL.US,D,20210408,000000,29.7936,29.8123,29.2651,29.769,67200.372826477,0
+SVAL.US,D,20210409,000000,29.8664,29.9737,29.7267,29.9678,55363.539381417,0
+SVAL.US,D,20210412,000000,30.0632,30.1016,29.888,30.0632,29157.690420295,0
+SVAL.US,D,20210413,000000,30.0347,30.0347,29.3616,29.5722,44058.13901145,0
+SVAL.US,D,20210414,000000,29.6204,30.1873,29.6204,29.8861,121101.70915807,0
+SVAL.US,D,20210415,000000,30.0435,30.0899,29.6155,29.89,40090.173125712,0
+SVAL.US,D,20210416,000000,30.0632,30.2355,29.9382,30.1292,37785.602926262,0
+SVAL.US,D,20210419,000000,30.1194,30.2739,29.6971,29.9087,50913.930517487,0
+SVAL.US,D,20210420,000000,29.7739,29.7936,28.8035,29.024,180233.03791319,0
+SVAL.US,D,20210421,000000,28.957,29.6204,28.957,29.6204,38075.198387833,0
+SVAL.US,D,20210422,000000,29.6873,29.7434,29.2455,29.2455,36124.239488828,0
+SVAL.US,D,20210423,000000,29.3321,30.2444,29.2169,30.0927,65865.18532997,0
+SVAL.US,D,20210426,000000,30.2502,30.4746,30.0632,30.0927,41797.262162342,0
+SVAL.US,D,20210427,000000,30.1194,30.2552,30.0435,30.1961,35615.161151118,0
+SVAL.US,D,20210428,000000,30.207,30.3565,30.0977,30.2552,94450.797698109,0
+SVAL.US,D,20210429,000000,30.5494,30.698,30.2158,30.3418,25978.237089572,0
+SVAL.US,D,20210430,000000,30.1016,30.2305,29.9678,29.9953,20428.165471671,0
+SVAL.US,D,20210503,000000,30.3319,30.7601,30.2837,30.6409,64045.306481991,0
+SVAL.US,D,20210504,000000,30.5917,30.6753,30.2601,30.6409,18897.882085264,0
+SVAL.US,D,20210505,000000,30.7748,30.822,30.6783,30.7649,19975.990101849,0
+SVAL.US,D,20210506,000000,30.8614,31.0149,30.512,31.0149,34658.988065719,0
+SVAL.US,D,20210507,000000,30.9184,31.2461,30.9184,31.2461,69963.215142309,0
+SVAL.US,D,20210510,000000,31.4096,31.5237,30.8368,30.8515,43401.722631889,0
+SVAL.US,D,20210511,000000,30.2257,30.698,30.1391,30.5445,60106.808204624,0
+SVAL.US,D,20210512,000000,30.4185,30.5819,29.5525,29.6588,243824.1367765,0
+SVAL.US,D,20210513,000000,29.6302,30.698,29.6302,30.572,32413.35308301,0
+SVAL.US,D,20210514,000000,30.8122,31.1113,30.7,31.1113,195272.69555079,0
+SVAL.US,D,20210517,000000,31.0631,31.2078,30.7541,31.2078,32030.274174195,0
+SVAL.US,D,20210518,000000,31.1025,31.1979,30.7079,30.7177,23951.068858574,0
+SVAL.US,D,20210519,000000,30.1883,30.4766,29.8319,30.4766,36386.399590881,0
+SVAL.US,D,20210520,000000,30.4185,30.4284,30.0051,30.3998,19245.396639149,0
+SVAL.US,D,20210521,000000,30.5632,30.821,30.4382,30.6783,54903.235016182,0
+SVAL.US,D,20210524,000000,30.8702,30.8702,30.5534,30.6685,38856.598071862,0
+SVAL.US,D,20210525,000000,30.8033,30.9184,30.0248,30.0347,17461.0821461,0
+SVAL.US,D,20210526,000000,30.2355,30.6104,30.1479,30.6016,29617.994785529,0
+SVAL.US,D,20210527,000000,30.7649,31.1113,30.7649,31.0434,19782.926460802,0
+SVAL.US,D,20210528,000000,31.1212,31.1212,30.6882,31.0149,66713.649226153,0
+SVAL.US,D,20210601,000000,31.2176,31.5641,31.2176,31.505,51636.394984775,0
+SVAL.US,D,20210602,000000,31.6792,31.6792,31.1251,31.2176,60038.727868045,0
+SVAL.US,D,20210603,000000,31.0336,31.2649,30.8919,31.2078,35921.014603515,0
+SVAL.US,D,20210604,000000,31.3899,31.4184,30.9962,31.2846,41579.811535057,0
+SVAL.US,D,20210607,000000,31.2943,31.4657,31.2846,31.4578,19299.251233757,0
+SVAL.US,D,20210608,000000,31.4283,31.7313,31.2176,31.6792,23637.086410765,0
+SVAL.US,D,20210609,000000,31.6979,31.6979,31.314,31.3899,44037.816522918,0
+SVAL.US,D,20210610,000000,31.4666,31.5227,30.8869,30.8959,23712.279618331,0
+SVAL.US,D,20210611,000000,30.9638,31.1576,30.9638,31.0906,14606.788631878,0
+SVAL.US,D,20210614,000000,31.1094,31.1773,30.6468,30.7414,41563.553544231,0
+SVAL.US,D,20210615,000000,30.7708,31.0809,30.6261,30.9835,31485.631481556,0
+SVAL.US,D,20210616,000000,30.7511,31.0729,30.5385,30.9254,24500.792173345,0
+SVAL.US,D,20210617,000000,30.9835,30.9835,29.8024,29.9865,188240.09839453,0
+SVAL.US,D,20210618,000000,29.7158,29.7316,29.0673,29.0673,40265.962651508,0
+SVAL.US,D,20210621,000000,29.3871,29.9235,29.3871,29.8703,38148.359346546,0
+SVAL.US,D,20210622,000000,29.6184,29.8989,29.4737,29.8516,23875.875651007,0
+SVAL.US,D,20210623,000000,29.8615,30.0937,29.8024,29.8418,22212.47996472,0
+SVAL.US,D,20210624,000000,29.7847,30.33,29.7847,30.3063,40824.831086119,0
+SVAL.US,D,20210625,000000,30.4126,30.64,30.2374,30.2374,19841.861677543,0
+SVAL.US,D,20210628,000000,30.3535,30.3535,29.6174,29.765,50243.288395954,0
+SVAL.US,D,20210629,000000,29.8123,30.0357,29.5889,29.6282,16491.699443157,0
+SVAL.US,D,20210630,000000,29.5406,29.8319,29.5406,29.7355,22513.252794984,0
+SVAL.US,D,20210701,000000,29.8516,30.1026,29.8516,30.0258,45856.67924647,0
+SVAL.US,D,20210702,000000,30.1508,30.1508,29.5751,29.6085,57911.979443243,0
+SVAL.US,D,20210706,000000,29.6568,29.6568,28.6609,28.9118,26896.813571187,0
+SVAL.US,D,20210707,000000,28.835,29.088,28.5831,28.8262,15967.379239049,0
+SVAL.US,D,20210708,000000,28.3696,28.7475,28.0694,28.3509,41638.746751798,0
+SVAL.US,D,20210709,000000,28.7671,29.2366,28.7671,29.2218,36616.043711285,0
+SVAL.US,D,20210712,000000,29.1736,29.4068,28.8537,29.3773,15850.524929994,0
+SVAL.US,D,20210713,000000,29.3379,29.3379,28.7947,28.8065,47951.927814049,0
+SVAL.US,D,20210714,000000,28.9216,29.1342,28.651,28.6992,19378.508939029,0
+SVAL.US,D,20210715,000000,28.5339,28.8479,28.4443,28.6992,22319.173029509,0
+SVAL.US,D,20210716,000000,28.9315,28.9315,28.1481,28.1767,34455.763180406,0
+SVAL.US,D,20210719,000000,27.5478,27.8273,27.1935,27.3923,99901.289122206,0
+SVAL.US,D,20210720,000000,27.5577,28.4001,27.5577,28.1088,45227.698226427,0
+SVAL.US,D,20210721,000000,28.5733,28.7288,28.5733,28.6609,23804.746941148,0
+SVAL.US,D,20210722,000000,28.4965,28.4965,27.9926,28.0222,25300.482097052,0
+SVAL.US,D,20210723,000000,28.3213,28.3213,28.0891,28.283,11240.368406666,0
+SVAL.US,D,20210726,000000,28.651,28.651,28.4571,28.6126,5861.0056924293,0
+SVAL.US,D,20210727,000000,28.2347,28.5241,28.2209,28.4276,7145.386967608,0
+SVAL.US,D,20210728,000000,28.5437,28.9118,28.283,28.7376,23877.90789986,0
+SVAL.US,D,20210729,000000,28.9984,29.2465,28.9984,29.1125,4264.6742182951,0
+SVAL.US,D,20210730,000000,29.1834,29.2592,28.8065,28.8931,10065.728569557,0
+SVAL.US,D,20210802,000000,28.9984,29.585,28.6992,28.6992,44126.21934803,0
+SVAL.US,D,20210803,000000,28.4375,29.0673,28.4375,28.9886,6267.4554630555,0
+SVAL.US,D,20210804,000000,28.7573,28.7691,28.4276,28.4276,58620.218168559,0
+SVAL.US,D,20210805,000000,28.6894,28.9413,28.6894,28.835,19871.329285914,0
+SVAL.US,D,20210806,000000,29.0673,29.4737,29.0673,29.3636,21503.225114977,0
+SVAL.US,D,20210809,000000,29.2809,29.334,29.0723,29.1431,15413.59142657,0
+SVAL.US,D,20210810,000000,29.2513,29.6184,29.1303,29.6184,8962.217442307,0
+SVAL.US,D,20210811,000000,29.456,30.0258,29.456,30.0258,10799.370405537,0
+SVAL.US,D,20210812,000000,30.0258,30.0258,29.6961,29.8703,21714.578995703,0
+SVAL.US,D,20210813,000000,29.6863,29.6942,29.5505,29.6085,5913.8441626107,0
+SVAL.US,D,20210816,000000,29.3773,29.5593,29.1283,29.4639,368766.79626699,0
+SVAL.US,D,20210817,000000,29.3084,29.3084,28.6944,28.9984,160709.22318116,0
+SVAL.US,D,20210818,000000,28.835,29.2021,28.7189,28.7288,64645.836018092,0
+SVAL.US,D,20210819,000000,28.5054,28.6412,28.1974,28.3607,81244.228526038,0
+SVAL.US,D,20210820,000000,28.3981,28.9118,28.3981,28.8449,50550.157972777,0
+SVAL.US,D,20210823,000000,29.0181,29.21,28.9206,29.1155,38164.61733737,0
+SVAL.US,D,20210824,000000,29.1923,29.4255,29.1254,29.3478,44993.989608317,0
+SVAL.US,D,20210825,000000,29.3675,29.6765,29.2809,29.4354,44053.058389317,0
+SVAL.US,D,20210826,000000,29.4157,29.4255,29.0476,29.0761,20535.874660887,0
+SVAL.US,D,20210827,000000,29.1923,29.9776,29.1923,29.9284,57812.399249439,0
+SVAL.US,D,20210830,000000,29.8989,29.8989,29.4462,29.5033,57550.239147385,0
+SVAL.US,D,20210831,000000,29.4639,29.6282,29.3478,29.5121,39919.464222049,0
+SVAL.US,D,20210901,000000,29.6184,29.6184,29.1362,29.4934,36914.784292695,0
+SVAL.US,D,20210902,000000,29.522,29.711,29.4442,29.5121,89777.641460335,0
+SVAL.US,D,20210903,000000,29.4442,29.5121,29.1834,29.3134,24373.776620024,0
+SVAL.US,D,20210907,000000,29.3182,29.5033,29.0958,29.0958,39404.28913778,0
+SVAL.US,D,20210908,000000,29.0673,29.083,28.655,28.7189,41655.004742622,0
+SVAL.US,D,20210909,000000,28.6707,29.0044,28.6707,28.7189,55058.702053447,0
+SVAL.US,D,20210910,000000,28.9413,28.9413,28.4178,28.4178,37002.17099338,0
+SVAL.US,D,20210913,000000,28.6028,28.7475,28.4571,28.7356,45348.617033188,0
+SVAL.US,D,20210914,000000,28.8065,28.8065,28.1383,28.2347,56477.211752933,0
+SVAL.US,D,20210915,000000,28.2199,28.6185,28.2199,28.5831,43176.143009192,0
+SVAL.US,D,20210916,000000,28.6796,28.7149,28.3115,28.4473,14287.725561937,0
+SVAL.US,D,20210917,000000,28.467,28.5634,28.2446,28.467,31654.308136366,0
+SVAL.US,D,20210920,000000,27.9434,27.9533,27.4799,27.8765,230695.80918528,0
+SVAL.US,D,20210921,000000,27.8962,27.9877,27.6246,27.7988,32505.820405828,0
+SVAL.US,D,20210922,000000,28.1383,28.4877,28.1383,28.2741,31106.617070447,0
+SVAL.US,D,20210923,000000,28.467,29.1539,28.4571,28.902,39185.822386068,0
+SVAL.US,D,20210924,000000,28.7278,29.1627,28.7278,29.0388,46969.335493559,0
+SVAL.US,D,20210927,000000,29.1067,30.1292,29.1067,29.9058,95086.891589139,0
+SVAL.US,D,20210928,000000,29.7985,30.0229,29.4383,29.4876,74704.451716663,0
+SVAL.US,D,20210929,000000,29.521,29.7572,29.4363,29.6913,35111.163435541,0
+SVAL.US,D,20210930,000000,29.8674,29.8674,29.2041,29.2041,27705.648614733,0
+SVAL.US,D,20211001,000000,29.4098,30.0623,29.2523,29.8576,45036.666834232,0
+SVAL.US,D,20211004,000000,29.9255,30.1007,29.711,29.8861,39029.339224378,0
+SVAL.US,D,20211005,000000,30.0525,30.1853,29.8763,30.0328,24585.13050075,0
+SVAL.US,D,20211006,000000,29.769,29.8281,29.273,29.8281,38090.440254232,0
+SVAL.US,D,20211007,000000,29.9846,30.4411,29.9846,30.325,62479.458740655,0
+SVAL.US,D,20211008,000000,30.2759,30.4411,30.2267,30.2463,242837.47995831,0
+SVAL.US,D,20211011,000000,30.3053,30.4805,30.0131,30.0229,86489.462815968,0
+SVAL.US,D,20211012,000000,30.1007,30.1764,29.9008,30.0819,33305.510329535,0
+SVAL.US,D,20211013,000000,30.077,30.077,29.5545,29.955,41643.827373931,0
+SVAL.US,D,20211014,000000,30.1489,30.326,30.0061,30.2955,221591.33432325,0
+SVAL.US,D,20211015,000000,30.5681,30.7334,30.2669,30.2955,69363.701730635,0
+SVAL.US,D,20211018,000000,30.2267,30.3535,30.1105,30.2463,45528.471056691,0
+SVAL.US,D,20211019,000000,30.3486,30.3486,29.9649,30.1606,68271.367972078,0
+SVAL.US,D,20211020,000000,30.0525,30.5779,30.0525,30.5779,52203.392414798,0
+SVAL.US,D,20211021,000000,30.51,30.6567,30.3929,30.5652,20584.648633362,0
+SVAL.US,D,20211022,000000,30.5681,30.7629,30.4805,30.5976,29486.914734501,0
+SVAL.US,D,20211025,000000,30.6665,30.9184,30.6468,30.9184,31160.471665056,0
+SVAL.US,D,20211026,000000,30.9431,30.9431,30.5317,30.5317,27697.51961932,0
+SVAL.US,D,20211027,000000,30.4903,30.4903,29.8251,29.8379,34845.954960208,0
+SVAL.US,D,20211028,000000,29.9934,30.3929,29.9934,30.3929,29471.672868103,0
+SVAL.US,D,20211029,000000,30.4706,30.5878,30.266,30.4175,34851.035582341,0
+SVAL.US,D,20211101,000000,30.6271,31.2993,30.6271,31.2895,98844.519718578,0
+SVAL.US,D,20211102,000000,31.3859,31.3859,31.0789,31.1625,31439.905882361,0
+SVAL.US,D,20211103,000000,31.1527,32.0384,31.1428,31.8642,89232.998767695,0
+SVAL.US,D,20211104,000000,31.9804,31.9804,31.4508,31.6497,90324.316401827,0
+SVAL.US,D,20211105,000000,31.941,32.5265,31.941,32.3022,68473.576732964,0
+SVAL.US,D,20211108,000000,32.623,32.7362,32.3454,32.4389,128926.88336705,0
+SVAL.US,D,20211109,000000,32.3996,32.4291,32.0778,32.3789,35432.258754336,0
+SVAL.US,D,20211110,000000,32.3514,32.5148,32.127,32.2146,482629.6350102,0
+SVAL.US,D,20211111,000000,32.2923,32.6122,32.1949,32.4734,28156.807860128,0
+SVAL.US,D,20211112,000000,32.5649,32.682,32.2628,32.3366,54387.043807487,0
+SVAL.US,D,20211115,000000,32.4881,32.4881,32.1752,32.3366,23153.41118372,0
+SVAL.US,D,20211116,000000,32.2343,32.4389,32.1506,32.3612,33504.670717142,0
+SVAL.US,D,20211117,000000,32.3317,32.3317,31.7894,31.9508,63970.113274426,0
+SVAL.US,D,20211118,000000,32.0679,32.0679,31.7176,31.941,26620.427727161,0
+SVAL.US,D,20211119,000000,31.6202,31.8052,31.4351,31.6202,28235.049440973,0
+SVAL.US,D,20211122,000000,31.8642,32.4684,31.8642,32.0384,27398.77903791,0
+SVAL.US,D,20211123,000000,32.1172,32.2894,32.0315,32.2628,22460.414324802,0
+SVAL.US,D,20211124,000000,32.0384,32.1486,31.9902,32.0197,21901.545890191,0
+SVAL.US,D,20211126,000000,31.0749,31.0749,30.1007,30.6852,108020.12329046,0
+SVAL.US,D,20211129,000000,31.1527,31.1822,30.3467,30.5198,35006.502619606,0
+SVAL.US,D,20211130,000000,30.1489,30.2581,29.644,29.8182,48157.184948215,0
+SVAL.US,D,20211201,000000,30.4372,30.821,29.5259,29.5348,65467.880679183,0
+SVAL.US,D,20211202,000000,29.6814,30.6173,29.6617,30.4323,32275.160160998,0
+SVAL.US,D,20211203,000000,30.695,30.7334,29.9629,30.1292,25398.030042003,0
+SVAL.US,D,20211206,000000,30.6223,31.0356,30.4126,30.7816,44151.622458694,0
+SVAL.US,D,20211207,000000,31.192,31.3436,30.8308,30.9775,52716.535250214,0
+SVAL.US,D,20211208,000000,31.0848,31.1291,30.8987,31.0317,10807.49940095,0
+SVAL.US,D,20211209,000000,30.7816,30.8692,30.6567,30.6567,22483.785186613,0
+SVAL.US,D,20211210,000000,30.8308,30.8308,30.4274,30.7236,11325.722858499,0
+SVAL.US,D,20211213,000000,30.6655,30.6655,30.1341,30.1735,71508.740395114,0
+SVAL.US,D,20211214,000000,29.9973,30.5769,29.9973,30.1439,39733.513451988,0
+SVAL.US,D,20211215,000000,30.1735,30.5475,29.8024,30.4097,60180.985287764,0
+SVAL.US,D,20211216,000000,30.6852,30.8407,30.1636,30.2719,31983.532450574,0
+SVAL.US,D,20211217,000000,30.1007,30.2285,29.6647,29.9973,85651.160164052,0
+SVAL.US,D,20211220,000000,29.5545,29.5938,28.8774,29.4373,116396.03693864,0
+SVAL.US,D,20211221,000000,29.8398,30.329,29.8005,30.2916,456452.23753303,0
+SVAL.US,D,20211222,000000,30.2719,30.6753,30.2522,30.6458,21519.483105803,0
+SVAL.US,D,20211223,000000,30.7826,31.0287,30.7826,30.9007,29668.801006857,0
+SVAL.US,D,20211227,000000,31.0188,31.4312,30.8742,31.4312,15791.589713254,0
+SVAL.US,D,20211228,000000,31.3721,31.5985,31.314,31.4016,33875.556132838,0
+SVAL.US,D,20211229,000000,31.4607,31.6083,31.3968,31.5493,38306.874757089,0
+SVAL.US,D,20211230,000000,31.6378,31.8052,31.3417,31.3819,54253.931507608,0
+SVAL.US,D,20211231,000000,31.3623,31.5493,31.2354,31.4213,39039.500468643,0
+SVAL.US,D,20220103,000000,31.6477,32.188,31.6044,31.7471,166789.71174973,0
+SVAL.US,D,20220104,000000,32.0207,32.4537,31.9912,32.2667,82806.011769669,0
+SVAL.US,D,20220105,000000,32.2569,32.5511,31.7461,31.7658,140670.23336487,0
+SVAL.US,D,20220106,000000,31.8938,32.3523,31.815,32.2765,56129.697199047,0
+SVAL.US,D,20220107,000000,32.3356,32.3641,32.001,32.1191,34566.520742903,0
+SVAL.US,D,20220110,000000,32.0503,32.0503,31.6231,31.9233,72137.721415159,0
+SVAL.US,D,20220111,000000,32.0207,32.0296,31.5404,31.9518,37867.909004813,0
+SVAL.US,D,20220112,000000,32.0699,32.247,31.756,31.9036,42564.436104398,0
+SVAL.US,D,20220113,000000,32.0503,32.4005,32.0503,32.1289,34649.842945881,0
+SVAL.US,D,20220114,000000,31.8445,32.2942,31.7658,32.2864,116214.15066628,0
+SVAL.US,D,20220118,000000,32.1191,32.1191,31.5886,31.6575,62275.217730915,0
+SVAL.US,D,20220119,000000,31.7756,31.7756,30.9893,31.0287,143168.88332978,0
+SVAL.US,D,20220120,000000,31.0976,31.3623,30.2267,30.3014,35539.967943552,0
+SVAL.US,D,20220121,000000,30.1341,30.7629,29.9284,29.9284,80782.908036378,0
+SVAL.US,D,20220124,000000,29.584,30.6163,29.3881,30.5376,161059.78610832,0
+SVAL.US,D,20220125,000000,30.0859,30.7531,29.6804,30.4097,39433.756746151,0
+SVAL.US,D,20220126,000000,30.7778,31.1468,29.7444,30.1243,48375.651699927,0
+SVAL.US,D,20220127,000000,30.4294,30.6803,29.3537,29.4984,65037.04392232,0
+SVAL.US,D,20220128,000000,29.4964,29.7316,28.9059,29.7316,44472.717777488,0
+SVAL.US,D,20220131,000000,29.5741,30.2128,29.4767,30.203,39664.416990981,0
+SVAL.US,D,20220201,000000,30.2227,30.6064,29.9185,30.5278,36796.913859214,0
+SVAL.US,D,20220202,000000,30.5572,30.5819,30.1449,30.3703,37664.6841195,0
+SVAL.US,D,20220203,000000,30.1735,30.6715,30.1419,30.1833,45881.066232709,0
+SVAL.US,D,20220204,000000,30.1833,30.2984,29.7218,30.1636,23517.18372843,0
+SVAL.US,D,20220207,000000,30.2522,30.4687,30.1056,30.3113,32663.319691945,0
+SVAL.US,D,20220208,000000,30.39,31.0385,30.39,30.9696,60612.838169054,0
+SVAL.US,D,20220209,000000,31.2452,31.2452,30.9007,30.9992,39396.160142368,0
+SVAL.US,D,20220210,000000,30.7334,31.2157,30.4589,30.6458,391153.03350866,0
+SVAL.US,D,20220211,000000,30.6606,31.0277,30.2916,30.4786,321715.15469488,0
+SVAL.US,D,20220214,000000,30.5278,30.8467,30.2128,30.4195,52933.985877498,0
+SVAL.US,D,20220215,000000,30.8023,31.2748,30.8023,31.2255,81952.467251354,0
+SVAL.US,D,20220216,000000,31.1763,31.4607,31.1133,31.3721,103962.73845519,0
+SVAL.US,D,20220217,000000,31.2255,31.2255,30.7433,30.8023,47211.173107082,0
+SVAL.US,D,20220218,000000,30.7236,31.0651,30.7236,30.8023,38019.311544372,0
+SVAL.US,D,20220222,000000,30.6852,30.884,30.2817,30.4687,44883.232045821,0
+SVAL.US,D,20220223,000000,30.5966,30.7492,29.8595,29.9579,82546.900040895,0
+SVAL.US,D,20220224,000000,29.211,30.0662,28.9945,29.9973,106033.60003653,0
+SVAL.US,D,20220225,000000,30.1735,30.9194,30.1735,30.8712,41565.585793085,0
+SVAL.US,D,20220228,000000,30.5278,30.9795,30.5278,30.8515,55208.072344152,0
+SVAL.US,D,20220301,000000,30.8417,30.8515,29.6863,29.889,41383.69952073,0
+SVAL.US,D,20220302,000000,30.0859,31.136,30.0859,30.9726,35426.162007776,0
+SVAL.US,D,20220303,000000,30.9962,31.1074,30.6705,30.9696,29472.68899253,0
+SVAL.US,D,20220304,000000,30.6261,30.6261,30.1538,30.3703,54104.561216903,0
+SVAL.US,D,20220307,000000,30.3408,30.4294,29.5466,29.5741,124023.06688444,0
+SVAL.US,D,20220308,000000,29.6627,30.2916,29.52,29.6037,43672.011729355,0
+SVAL.US,D,20220309,000000,30.2522,30.4097,30.1282,30.2227,30770.279885254,0
+SVAL.US,D,20220310,000000,29.9087,30.3703,29.889,30.3211,25606.335549449,0
+SVAL.US,D,20220311,000000,30.4884,30.6458,30.2227,30.2325,43341.771290721,0
+SVAL.US,D,20220314,000000,30.4589,30.4776,30.017,30.1341,20429.181596098,0
+SVAL.US,D,20220315,000000,30.3211,30.3506,29.9786,30.3014,250249.09152568,0
+SVAL.US,D,20220316,000000,30.6064,31.009,30.4687,31.009,82906.608087899,0
+SVAL.US,D,20220317,000000,30.7925,31.1271,30.6163,31.0484,24432.711836765,0
+SVAL.US,D,20220318,000000,30.9499,31.0681,30.5415,31.0484,31185.87477572,0
+SVAL.US,D,20220321,000000,31.1566,31.441,30.7826,30.9696,17012.971273985,0
+SVAL.US,D,20220322,000000,31.2157,31.4902,30.9401,31.137,42052.30939341,0
+SVAL.US,D,20220323,000000,30.9893,30.9893,30.4156,30.4195,20283.875803099,0
+SVAL.US,D,20220324,000000,30.5769,30.6753,30.39,30.6655,44661.71692083,0
+SVAL.US,D,20220325,000000,30.7147,31.0691,30.6852,31.0691,17298.502237849,0
+SVAL.US,D,20220328,000000,30.9608,30.9608,30.4491,30.7049,45128.118032623,0
+SVAL.US,D,20220329,000000,30.9608,31.3217,30.9608,31.2855,32263.982792305,0
+SVAL.US,D,20220330,000000,31.315,31.3784,30.5278,30.6655,22891.251081666,0
+SVAL.US,D,20220331,000000,30.6847,30.7034,30.1735,30.2227,18380.674752141,0
+SVAL.US,D,20220401,000000,30.3506,30.4785,30.016,30.2719,24885.903331014,0
+SVAL.US,D,20220404,000000,30.1022,30.1243,29.793,30.0455,42623.371321139,0
+SVAL.US,D,20220405,000000,30.0308,30.2061,29.4157,29.4341,27633.503780447,0
+SVAL.US,D,20220406,000000,29.2582,29.3025,28.9728,29.0504,392903.81589562,0
+SVAL.US,D,20220407,000000,29.0319,29.0319,28.5603,28.8547,47080.093056056,0
+SVAL.US,D,20220408,000000,28.9532,29.1598,28.7563,28.8154,31827.049288882,0
+SVAL.US,D,20220411,000000,28.6874,29.2582,28.6874,28.776,27840.793163465,0
+SVAL.US,D,20220412,000000,28.963,29.3565,28.7661,28.8449,29409.689278083,0
+SVAL.US,D,20220413,000000,28.8252,29.3665,28.8252,29.3172,37471.620478453,0
+SVAL.US,D,20220414,000000,29.2976,29.4722,29.1599,29.1894,33918.233358754,0
+SVAL.US,D,20220418,000000,29.1106,29.3775,29.1106,29.2976,23865.714406742,0
+SVAL.US,D,20220419,000000,29.3369,29.9953,29.3369,29.9372,24376.824993304,0
+SVAL.US,D,20220420,000000,30.2227,30.4097,30.1784,30.1931,18376.610254436,0
+SVAL.US,D,20220421,000000,30.5081,30.5081,29.6913,29.7405,17065.809744166,0
+SVAL.US,D,20220422,000000,29.4944,29.5976,28.9729,29.0024,16142.152640419,0
+SVAL.US,D,20220425,000000,28.7169,29.0219,28.2544,28.9433,47198.979613964,0
+SVAL.US,D,20220426,000000,28.8252,28.835,28.2938,28.2938,27751.374213929,0
+SVAL.US,D,20220427,000000,28.343,28.5496,28.1462,28.2446,46187.935809531,0
+SVAL.US,D,20220428,000000,28.471,28.8646,28.1166,28.7957,30866.811705778,0
+SVAL.US,D,20220429,000000,28.6874,28.8773,28.0182,28.0969,21376.209561657,0
+SVAL.US,D,20220502,000000,28.1068,28.425,27.8009,28.2938,42467.904283875,0
+SVAL.US,D,20220503,000000,28.3233,28.776,28.2741,28.653,21605.853682061,0
+SVAL.US,D,20220504,000000,28.8055,29.4061,28.5474,29.3665,34117.393746361,0
+SVAL.US,D,20220505,000000,29.1549,29.1549,28.1954,28.5496,76383.089269349,0
+SVAL.US,D,20220506,000000,28.4513,28.5103,28.0461,28.3036,32447.901313514,0
+SVAL.US,D,20220509,000000,28.0304,28.1757,27.7329,27.851,47147.157268208,0
+SVAL.US,D,20220510,000000,28.1166,28.1363,27.116,27.536,32245.692552627,0
+SVAL.US,D,20220511,000000,27.5458,28.0477,27.1818,27.2013,54203.125286279,0
+SVAL.US,D,20220512,000000,27.0538,27.3677,26.8668,27.3588,32459.078682205,0
+SVAL.US,D,20220513,000000,27.6541,27.9276,27.6344,27.7065,9303.635249633,0
+SVAL.US,D,20220516,000000,27.6147,27.8116,27.3821,27.6541,12516.620686433,0
+SVAL.US,D,20220517,000000,28.1265,28.4808,28.033,28.4513,28391.532602665,0
+SVAL.US,D,20220518,000000,28.1757,28.1871,27.5163,27.7033,13715.64750978,0
+SVAL.US,D,20220519,000000,27.4474,27.8116,27.3391,27.4573,40834.992330384,0
+SVAL.US,D,20220520,000000,27.8018,27.8018,26.9849,27.4179,210762.49630934,0
+SVAL.US,D,20220523,000000,27.7525,27.9985,27.5397,27.8411,28335.645759204,0
+SVAL.US,D,20220524,000000,27.4721,27.6934,27.1129,27.5892,50061.402123598,0
+SVAL.US,D,20220525,000000,27.6049,28.3282,27.6049,28.1954,11346.04534703,0
+SVAL.US,D,20220526,000000,28.7169,28.9236,28.6972,28.7957,63877.645951608,0
+SVAL.US,D,20220527,000000,28.8941,29.3074,28.8941,29.2976,6317.2455599572,0
+SVAL.US,D,20220531,000000,29.1599,29.2877,28.9386,29.1402,26934.410174969,0
+SVAL.US,D,20220601,000000,29.0122,29.2435,28.7205,29.15,8250.9303437112,0
+SVAL.US,D,20220602,000000,29.0554,29.5239,29.0554,29.5141,56309.55122255,0
+SVAL.US,D,20220603,000000,29.3271,29.4228,29.2255,29.3271,19068.590988927,0
+SVAL.US,D,20220606,000000,29.4382,29.6568,29.4382,29.5928,10260.824459458,0
+SVAL.US,D,20220607,000000,29.3172,29.8044,29.3172,29.7929,25679.496508161,0
+SVAL.US,D,20220608,000000,29.6961,29.6961,29.1175,29.2385,13196.407927805,0
+SVAL.US,D,20220609,000000,29.1495,29.1495,28.7041,28.7041,41059.005869632,0
+SVAL.US,D,20220610,000000,28.2586,28.417,27.833,27.9914,60321.579833963,0
+SVAL.US,D,20220613,000000,27.2886,27.4569,26.8847,27.0115,36390.362510292,0
+SVAL.US,D,20220614,000000,27.1105,27.2689,26.9125,27.1105,31803.55427584,0
+SVAL.US,D,20220615,000000,27.4173,27.5361,27.0956,27.2989,21918.679437541,0
+SVAL.US,D,20220616,000000,26.7245,26.7245,26.0118,26.1009,146761.69853952,0
+SVAL.US,D,20220617,000000,26.2791,26.4096,25.9964,26.1801,21979.298048569,0
+SVAL.US,D,20220621,000000,26.5463,26.8279,26.4077,26.6324,19494.945306605,0
+SVAL.US,D,20220622,000000,26.3285,26.6057,26.3051,26.4671,24877.877965891,0
+SVAL.US,D,20220623,000000,26.5166,26.5166,26.0086,26.2749,25134.496752576,0
+SVAL.US,D,20220624,000000,26.4671,27.1105,26.4671,26.962,25763.919997084,0
+SVAL.US,D,20220627,000000,27.1501,27.4272,27.1204,27.2392,7415.676749092,0
+SVAL.US,D,20220628,000000,27.4767,27.6351,26.9327,26.9327,22659.236802266,0
+SVAL.US,D,20220629,000000,26.9571,26.9571,26.4869,26.6255,6600.3564307654,0
+SVAL.US,D,20220630,000000,26.2989,26.6651,26.1454,26.4411,15415.31278442,0
+SVAL.US,D,20220701,000000,26.7047,26.8432,26.3582,26.8234,17873.397461606,0
+SVAL.US,D,20220705,000000,26.5117,26.7245,26.0217,26.7245,25401.2186411,0
+SVAL.US,D,20220706,000000,26.6156,26.6156,26.1009,26.3978,15269.828117953,0
+SVAL.US,D,20220707,000000,26.6255,26.9323,26.6255,26.774,8177.4506276772,0
+SVAL.US,D,20220708,000000,26.8234,26.9422,26.6156,26.8036,12468.237978276,0
+SVAL.US,D,20220711,000000,26.6255,26.7694,26.5989,26.6354,17259.128869855,0
+SVAL.US,D,20220712,000000,26.477,26.9422,26.477,26.634,57195.680125286,0
+SVAL.US,D,20220713,000000,26.378,26.5463,26.2395,26.4728,25236.53808114,0
+SVAL.US,D,20220714,000000,26.0316,26.1504,25.7744,26.1306,22888.577213989,0
+SVAL.US,D,20220715,000000,26.4374,26.8333,26.2593,26.7772,8952.3585386518,0
+SVAL.US,D,20220718,000000,27.0412,27.2194,26.8036,26.8773,35400.258530168,0
+SVAL.US,D,20220719,000000,27.1501,27.8527,27.1501,27.7815,24108.021605836,0
+SVAL.US,D,20220720,000000,27.744,28.0448,27.6035,28.0448,12689.495908528,0
+SVAL.US,D,20220721,000000,27.932,27.9617,27.5658,27.9617,34882.979716063,0
+SVAL.US,D,20220722,000000,27.9419,27.9617,27.5757,27.7447,4379.694646773,0
+SVAL.US,D,20220725,000000,27.9221,28.1102,27.9221,28.0904,12247.990358207,0
+SVAL.US,D,20220726,000000,27.9914,28.1737,27.9321,28.0598,12411.660607983,0
+SVAL.US,D,20220727,000000,28.1993,28.7041,28.0905,28.615,10177.864791601,0
+SVAL.US,D,20220728,000000,28.5853,28.7916,28.4616,28.7878,8626.0283492844,0
+SVAL.US,D,20220729,000000,28.7436,29.1413,28.734,29.0857,32980.565639967,0
+SVAL.US,D,20220801,000000,28.8129,29.3276,28.8049,29.1641,20570.925652352,0
+SVAL.US,D,20220802,000000,29.0406,29.0901,28.7436,28.7436,20073.853041922,0
+SVAL.US,D,20220803,000000,28.8157,29.1,28.7882,29.0109,94986.332550325,0
+SVAL.US,D,20220804,000000,29.0356,29.0356,28.7832,28.8327,12571.289617023,0
+SVAL.US,D,20220805,000000,28.5754,28.9119,28.5358,28.8998,141362.6009173,0
+SVAL.US,D,20220808,000000,28.996,29.2286,28.996,29.0406,5196.0252752834,0
+SVAL.US,D,20220809,000000,28.9515,28.9515,28.6645,28.7634,134233.8522604,0
+SVAL.US,D,20220810,000000,29.2583,29.3995,29.1297,29.2979,20049.605597511,0
+SVAL.US,D,20220811,000000,29.5058,29.7532,29.5058,29.6048,806888.26953261,0
+SVAL.US,D,20220812,000000,29.6939,30.1343,29.6661,30.1294,83134.383784167,0
+SVAL.US,D,20220815,000000,29.8225,30.1986,29.7829,30.1986,31833.863581354,0
+SVAL.US,D,20220816,000000,30.2283,30.5401,30.2283,30.4362,22155.09202055,0
+SVAL.US,D,20220817,000000,30.1393,30.1492,29.882,30.0997,54122.316546166,0
+SVAL.US,D,20220818,000000,30.1887,30.3768,30.164,30.3372,25000.125498131,0
+SVAL.US,D,20220819,000000,30.0601,30.1393,29.8374,29.9187,13690.713300674,0
+SVAL.US,D,20220822,000000,29.5256,29.5503,29.251,29.3177,26012.456302299,0
+SVAL.US,D,20220823,000000,29.3474,29.5894,29.2637,29.2637,5872.9330984294,0
+SVAL.US,D,20220824,000000,29.2484,29.2801,29.0901,29.1693,18386.635034976,0
+SVAL.US,D,20220825,000000,29.4662,29.7066,29.4662,29.6553,10265.761777592,0
+SVAL.US,D,20220826,000000,29.6444,29.6444,28.9713,28.9713,7520.7490082072,0
+SVAL.US,D,20220829,000000,28.7239,28.8228,28.6051,28.647,6928.7072405004,0
+SVAL.US,D,20220830,000000,28.5259,28.5259,28.1498,28.229,13604.836935051,0
+SVAL.US,D,20220831,000000,28.0508,28.1102,27.9122,27.9122,5835.5516216288,0
+SVAL.US,D,20220901,000000,27.5885,27.6153,27.3975,27.6153,22977.484510163,0
+SVAL.US,D,20220902,000000,27.8825,27.9617,27.3381,27.4411,3645.1991431504,0
+SVAL.US,D,20220906,000000,27.5559,27.5559,26.9578,27.061,18026.964609543,0
+SVAL.US,D,20220907,000000,27.056,27.4173,27.0214,27.4173,13323.970703954,0
+SVAL.US,D,20220908,000000,27.1996,27.514,27.1649,27.4866,10730.50446214,0
+SVAL.US,D,20220909,000000,27.7835,28.031,27.7835,28.0013,13824.074244935,0
+SVAL.US,D,20220912,000000,28.1795,28.4071,28.1349,28.306,8314.852812674,0
+SVAL.US,D,20220913,000000,27.7539,27.8469,27.2293,27.3414,14356.507711798,0
+SVAL.US,D,20220914,000000,27.3876,27.3876,27.152,27.3678,6324.541750588,0
+SVAL.US,D,20220915,000000,27.4675,27.6351,27.3381,27.4219,4300.8904524366,0
+SVAL.US,D,20220916,000000,27.1154,27.2886,26.9127,27.2788,20116.286069642,0
+SVAL.US,D,20220919,000000,27.0115,27.7835,27.0115,27.7638,18303.789599905,0
+SVAL.US,D,20220920,000000,27.5163,27.5292,27.3054,27.5163,15689.10684423,0
+SVAL.US,D,20220921,000000,27.7044,27.7638,27.1897,27.232,25438.6001179,0
+SVAL.US,D,20220922,000000,27.0412,27.0412,26.6739,26.7245,32058.152442158,0
+SVAL.US,D,20220923,000000,26.3879,26.4176,25.9101,26.1877,31660.090229741,0
+SVAL.US,D,20220926,000000,26.12,26.375,25.9,25.9,36634,0
+SVAL.US,D,20220927,000000,26.19,26.25,25.66,25.8043,37900,0
+SVAL.US,D,20220928,000000,25.96,26.53,25.87,26.37,13860,0
+SVAL.US,D,20220929,000000,26.07,26.07,25.6469,25.8357,17218,0
+SVAL.US,D,20220930,000000,25.845,26.17,25.67,25.67,9847,0
+SVAL.US,D,20221003,000000,25.88,26.4069,25.88,26.2765,16153,0
+SVAL.US,D,20221004,000000,26.7,27.25,26.7,27.2491,13551,0
+SVAL.US,D,20221005,000000,26.9,27.17,26.83,27.1264,16213,0
+SVAL.US,D,20221006,000000,27.05,27.1499,27.04,27.1089,6539,0
+SVAL.US,D,20221007,000000,26.94,26.94,26.46,26.5339,10839,0
+SVAL.US,D,20221010,000000,26.75,26.7953,26.5321,26.65,5834,0
+SVAL.US,D,20221011,000000,26.51,26.94,26.44,26.7132,4134,0
+SVAL.US,D,20221012,000000,26.4408,26.82,26.4408,26.7141,8198,0
+SVAL.US,D,20221013,000000,26.16,27.62,26.12,27.5803,11011,0
+SVAL.US,D,20221014,000000,27.76,27.81,27.06,27.06,5870,0
+SVAL.US,D,20221017,000000,27.59,27.76,27.42,27.715,14916,0
+SVAL.US,D,20221018,000000,28.28,28.3,27.7866,27.93,22490,0
+SVAL.US,D,20221019,000000,27.7,27.9,27.4,27.73,7169,0
+SVAL.US,D,20221020,000000,27.72,27.8636,27.05,27.17,11925,0
+SVAL.US,D,20221021,000000,27.25,27.89,27.25,27.82,14740,0
+SVAL.US,D,20221024,000000,27.85,28.22,27.85,28.14,10963,0
+SVAL.US,D,20221025,000000,28.5092,28.58,28.13,28.4966,11401,0
+SVAL.US,D,20221026,000000,28.55,28.82,28.49,28.49,11015,0
+SVAL.US,D,20221027,000000,28.74,28.98,28.4977,28.4977,11823,0
+SVAL.US,D,20221028,000000,28.56,29.14,28.56,29.1267,7942,0
+SVAL.US,D,20221031,000000,29.03,29.31,28.99,29.1989,15980,0
+SVAL.US,D,20221101,000000,29.49,29.49,29.175,29.2757,70860,0
+SVAL.US,D,20221102,000000,29,29.37,28.461,28.52,59612,0
+SVAL.US,D,20221103,000000,28.245,28.49,28,28.355,21028,0
+SVAL.US,D,20221104,000000,28.78,28.96,28.4999,28.9398,22149,0
+SVAL.US,D,20221107,000000,29.1119,29.27,29.02,29.2082,13646,0
+SVAL.US,D,20221108,000000,29.21,29.45,29,29.1521,6365,0
+SVAL.US,D,20221109,000000,29,29.17,28.63,28.6418,30711,0
+SVAL.US,D,20221110,000000,29.55,30.13,29.55,30.02,16593,0
+SVAL.US,D,20221111,000000,30.09,30.35,29.89,29.92,32576,0
+SVAL.US,D,20221114,000000,29.784,30.115,29.68,29.6841,10794,0
+SVAL.US,D,20221115,000000,30.08,30.25,29.9591,29.99,20750,0
+SVAL.US,D,20221116,000000,29.91,29.9138,29.58,29.5888,12693,0
+SVAL.US,D,20221117,000000,29.29,29.49,29.1701,29.47,24634,0
+SVAL.US,D,20221118,000000,29.74,29.8389,29.58,29.6609,6942,0
+SVAL.US,D,20221121,000000,29.5108,29.72,29.5085,29.7,6532,0
+SVAL.US,D,20221122,000000,29.91,30.08,29.8401,30.0364,7573,0
+SVAL.US,D,20221123,000000,29.94,30.035,29.835,29.9372,10266,0
+SVAL.US,D,20221125,000000,30.05,30.1759,30.05,30.0936,8485,0
+SVAL.US,D,20221128,000000,29.81,29.845,29.4543,29.5554,12833,0
+SVAL.US,D,20221129,000000,29.7696,29.7899,29.675,29.69,5805,0
+SVAL.US,D,20221130,000000,29.8,30.205,29.3276,30.205,13028,0
+SVAL.US,D,20221201,000000,30.315,30.315,29.98,30.1,11816,0
+SVAL.US,D,20221202,000000,29.95,30.2,29.95,30.11,62804,0
+SVAL.US,D,20221205,000000,29.81,29.81,29.1,29.19,8741,0
+SVAL.US,D,20221206,000000,29.25,29.25,28.94,29.09,25896,0
+SVAL.US,D,20221207,000000,28.96,29.01,28.95,28.9855,15739,0
+SVAL.US,D,20221208,000000,29.13,29.214,28.975,29.0046,6849,0
+SVAL.US,D,20221209,000000,28.9,29.033,28.7919,28.7919,9672,0
+SVAL.US,D,20221212,000000,28.6847,29,28.6485,28.98,15073,0
+SVAL.US,D,20221213,000000,29.62,29.68,28.81,28.88,39921,0
+SVAL.US,D,20221214,000000,28.85,29.02,28.4987,28.572,30286,0
+SVAL.US,D,20221215,000000,28.19,28.29,27.88,27.97,20356,0
+SVAL.US,D,20221216,000000,27.7,27.84,27.63,27.7947,17360,0
+SVAL.US,D,20221219,000000,27.87,28.03,27.58,27.74,15591,0
+SVAL.US,D,20221220,000000,27.64,27.94,27.64,27.74,34953,0
+SVAL.US,D,20221221,000000,28.04,28.36,28.04,28.29,23281,0
+SVAL.US,D,20221222,000000,27.9501,27.97,27.58,27.97,26207,0
+SVAL.US,D,20221223,000000,28.0899,28.24,27.99,28.2255,17380,0
+SVAL.US,D,20221227,000000,28.2,28.332,28.14,28.23,18472,0
+SVAL.US,D,20221228,000000,28.27,28.27,27.76,27.773,186936,0
+SVAL.US,D,20221229,000000,27.9953,28.3,27.9852,28.281,118329,0
+SVAL.US,D,20221230,000000,28.07,28.195,27.9777,28.137,51237,0
+SVAL.US,D,20230103,000000,28.25,28.305,27.81,28.03,11592,0
+SVAL.US,D,20230104,000000,28.31,28.47,28.07,28.19,16545,0
+SVAL.US,D,20230105,000000,27.8899,28.01,27.845,27.9526,9820,0
+SVAL.US,D,20230106,000000,28.21,28.74,28.21,28.645,35676,0
+SVAL.US,D,20230109,000000,28.7601,28.8569,28.5,28.54,6031,0
+SVAL.US,D,20230110,000000,28.4465,28.8747,28.4465,28.8747,10739,0
+SVAL.US,D,20230111,000000,29,29.14,29,29.14,15411,0
+SVAL.US,D,20230112,000000,29.21,29.5738,29.21,29.4798,13654,0
+SVAL.US,D,20230113,000000,29.24,29.65,29.18,29.59,20990,0
+SVAL.US,D,20230117,000000,29.56,29.61,29.3755,29.4,11152,0
+SVAL.US,D,20230118,000000,29.2727,29.2727,28.8013,28.8013,7651,0
+SVAL.US,D,20230119,000000,28.5607,28.7147,28.3771,28.6387,6594,0
+SVAL.US,D,20230120,000000,28.72,29.0526,28.72,29.0526,15896,0
+SVAL.US,D,20230123,000000,29.12,29.41,29.12,29.301,11247,0
+SVAL.US,D,20230124,000000,29.26,29.265,29.0641,29.21,10969,0
+SVAL.US,D,20230125,000000,29.02,29.25,28.98,29.2419,6797,0
+SVAL.US,D,20230126,000000,29.38,29.38,29.12,29.2716,20123,0
+SVAL.US,D,20230127,000000,29.26,29.483,29.16,29.32,10172,0
+SVAL.US,D,20230130,000000,29.13,29.36,29.1257,29.1257,8260,0
+SVAL.US,D,20230131,000000,29.25,29.89,29.25,29.89,194086,0
+SVAL.US,D,20230201,000000,29.89,30.5188,29.77,30.2542,21113,0
+SVAL.US,D,20230202,000000,30.4203,30.83,30.3915,30.8,52014,0
+SVAL.US,D,20230203,000000,30.49,31.0101,30.49,30.87,25205,0
+SVAL.US,D,20230206,000000,30.64,30.66,30.39,30.458,5341,0
+SVAL.US,D,20230207,000000,30.27,30.69,30.2,30.67,3451,0
+SVAL.US,D,20230208,000000,30.49,30.5101,30.2376,30.2637,7641,0
+SVAL.US,D,20230209,000000,30.39,30.48,29.9211,29.9211,7246,0
+SVAL.US,D,20230210,000000,29.932,30.0384,29.88,30.0384,5284,0
+SVAL.US,D,20230213,000000,30.08,30.35,30.08,30.35,4440,0
+SVAL.US,D,20230214,000000,30.21,30.426,29.995,30.2452,5009,0
+SVAL.US,D,20230215,000000,29.99,30.54,29.98,30.49,8317,0
+SVAL.US,D,20230216,000000,30.225,30.55,30.225,30.3875,3566,0
+SVAL.US,D,20230217,000000,30.19,30.509,30.19,30.4952,5609,0
+SVAL.US,D,20230221,000000,30.3,30.3,29.77,29.7703,21093,0
+SVAL.US,D,20230222,000000,29.9989,29.9989,29.66,29.7569,3862,0
+SVAL.US,D,20230223,000000,30.02,30.02,29.7043,29.9615,10058,0
+SVAL.US,D,20230224,000000,29.64,29.7679,29.5,29.7679,14707,0
+SVAL.US,D,20230227,000000,30.03,30.03,29.7701,29.8189,6987,0
+SVAL.US,D,20230228,000000,29.9,30.03,29.77,29.77,12616,0
+SVAL.US,D,20230301,000000,29.76,29.91,29.6984,29.83,20375,0
+SVAL.US,D,20230302,000000,29.54,29.834,29.54,29.7946,4512,0
+SVAL.US,D,20230303,000000,29.8,30.105,29.72,30.0666,15031,0
+SVAL.US,D,20230306,000000,30.11,30.11,29.48,29.5552,7656,0
+SVAL.US,D,20230307,000000,29.43,29.46,29.1284,29.2134,3282,0
+SVAL.US,D,20230308,000000,29.21,29.325,29.07,29.2482,3116,0
+SVAL.US,D,20230309,000000,29.15,29.15,28.33,28.33,9112,0
+SVAL.US,D,20230310,000000,28.01,28.0881,27.345,27.6769,32323,0
+SVAL.US,D,20230313,000000,26.98,27.1644,26.335,26.5713,22457,0
+SVAL.US,D,20230314,000000,27.61,27.7,26.88,27.0241,101206,0
+SVAL.US,D,20230315,000000,26.35,26.7,26.18,26.65,8565,0
+SVAL.US,D,20230316,000000,26.31,27.3288,26.27,27.1688,9475,0
+SVAL.US,D,20230317,000000,26.78,26.78,26.1224,26.1784,17592,0
+SVAL.US,D,20230320,000000,26.57,26.8244,26.39,26.4152,12163,0
+SVAL.US,D,20230321,000000,27,27.182,26.99,27.1288,13530,0
+SVAL.US,D,20230322,000000,26.9852,27.14,26.27,26.31,685444,0
+SVAL.US,D,20230323,000000,26.25,26.42,25.59,25.7807,22094,0
+SVAL.US,D,20230324,000000,25.47,26.13,25.44,26.13,33468,0
+SVAL.US,D,20230327,000000,26.54,26.54,26.3,26.3429,16927,0
+SVAL.US,D,20230328,000000,26.33,26.45,26.16,26.3184,110869,0
+SVAL.US,D,20230329,000000,26.64,26.64,26.2549,26.41,21189,0
+SVAL.US,D,20230330,000000,26.59,26.62,26.14,26.21,38681,0
+SVAL.US,D,20230331,000000,26.328,26.62,26.328,26.61,9960,0
+SVAL.US,D,20230403,000000,26.72,26.775,26.4,26.5567,11171,0
+SVAL.US,D,20230404,000000,26.65,26.65,25.78,25.9138,60461,0
+SVAL.US,D,20230405,000000,25.71,25.7555,25.62,25.7555,28207,0
+SVAL.US,D,20230406,000000,25.71,25.86,25.69,25.72,10072,0
+SVAL.US,D,20230410,000000,25.61,26.11,25.61,26.0063,20310,0
+SVAL.US,D,20230411,000000,26.19,26.275,26.0844,26.1294,14462,0
+SVAL.US,D,20230412,000000,26.31,26.31,25.88,25.9,13432,0
+SVAL.US,D,20230413,000000,25.81,26.2,25.81,26.112,11212,0
+SVAL.US,D,20230414,000000,26.25,26.42,25.743,25.865,7820,0
+SVAL.US,D,20230417,000000,25.91,26.1624,25.85,26.1624,6006,0
+SVAL.US,D,20230418,000000,26.26,26.26,25.79,25.89,237167,0
+SVAL.US,D,20230419,000000,25.83,26.17,25.83,26.11,31032,0
+SVAL.US,D,20230420,000000,25.88,26.0778,25.87,25.9561,10907,0
+SVAL.US,D,20230421,000000,25.94,25.94,25.645,25.7737,11487,0
+SVAL.US,D,20230424,000000,25.77,25.89,25.73,25.8152,115851,0
+SVAL.US,D,20230425,000000,25.525,25.525,25.0259,25.05,17616,0
+SVAL.US,D,20230426,000000,25.02,25.0338,24.735,24.8599,15415,0
+SVAL.US,D,20230427,000000,24.91,25.21,24.91,25.1657,49204,0
+SVAL.US,D,20230428,000000,25.2,25.5699,25.2,25.47,13332,0
+SVAL.US,D,20230501,000000,25.5999,25.61,25.26,25.3411,2109,0
+SVAL.US,D,20230502,000000,25.25,25.25,24.3471,24.6495,10746,0
+SVAL.US,D,20230503,000000,24.61,25.03,24.49,24.49,27372,0
+SVAL.US,D,20230504,000000,24.21,24.21,23.69,24.01,20818,0
+SVAL.US,D,20230505,000000,24.42,24.8043,24.42,24.7442,20444,0
+SVAL.US,D,20230508,000000,24.9,24.96,24.5,24.53,18758,0
+SVAL.US,D,20230509,000000,24.34,24.5074,24.2751,24.391,6820,0
+SVAL.US,D,20230510,000000,24.66,24.66,24.12,24.3706,8903,0
+SVAL.US,D,20230511,000000,24.2433,24.27,24.09,24.1923,15227,0
+SVAL.US,D,20230512,000000,24.265,24.34,24.1,24.23,23991,0
+SVAL.US,D,20230515,000000,24.36,24.6753,24.3064,24.5371,8392,0
+SVAL.US,D,20230516,000000,24.46,24.52,24.3,24.3,7954,0
+SVAL.US,D,20230517,000000,24.52,25.21,24.485,25.205,15616,0
+SVAL.US,D,20230518,000000,25.22,25.4496,25.105,25.4496,7023,0
+SVAL.US,D,20230519,000000,25.66,25.66,25,25.1139,14757,0
+SVAL.US,D,20230522,000000,25.19,25.52,25.14,25.44,7950,0
+SVAL.US,D,20230523,000000,25.38,25.87,25.38,25.5489,10864,0
+SVAL.US,D,20230524,000000,25.4697,25.47,25.18,25.27,40054,0
+SVAL.US,D,20230525,000000,25.2,25.21,24.8901,25.077,10252,0
+SVAL.US,D,20230526,000000,25.06,25.3452,25.06,25.3452,7676,0
+SVAL.US,D,20230530,000000,25.215,25.2667,25.0701,25.18,46376,0
+SVAL.US,D,20230531,000000,25.1435,25.1435,24.5728,24.64,13711,0
+SVAL.US,D,20230601,000000,24.76,25.05,24.6,24.9343,6361,0
+SVAL.US,D,20230602,000000,25.19,26.2399,25.19,26.2399,35232,0
+SVAL.US,D,20230605,000000,26.17,26.17,25.4699,25.58,9560,0
+SVAL.US,D,20230606,000000,25.54,26.68,25.54,26.63,16526,0
+SVAL.US,D,20230607,000000,26.89,27.46,26.73,27.34,32635,0
+SVAL.US,D,20230608,000000,27.32,27.32,26.83,27.1111,15462,0
+SVAL.US,D,20230609,000000,27.13,27.13,26.75,26.85,45900,0
+SVAL.US,D,20230612,000000,27.015,27.015,26.7111,26.82,261566,0
+SVAL.US,D,20230613,000000,26.97,27.38,26.97,27.17,125739,0
+SVAL.US,D,20230614,000000,27.2,27.37,26.73,26.75,35093,0
+SVAL.US,D,20230615,000000,26.68,27.08,26.68,27.02,31466,0
+SVAL.US,D,20230616,000000,27.2,27.2,26.7,26.83,41687,0
+SVAL.US,D,20230620,000000,26.74,26.74,26.5293,26.65,14121,0
+SVAL.US,D,20230621,000000,26.52,26.73,26.4,26.5478,65839,0
+SVAL.US,D,20230622,000000,26.42,26.42,26.15,26.1876,8014,0
+SVAL.US,D,20230623,000000,25.93,26.105,25.8,25.875,24149,0
+SVAL.US,D,20230626,000000,25.95,26.22,25.95,26.02,15186,0
+SVAL.US,D,20230627,000000,26.05,26.5,25.96,26.39,57697,0
+SVAL.US,D,20230628,000000,26.35,26.38,26.13,26.3751,10749,0
+SVAL.US,D,20230629,000000,26.51,26.88,26.47,26.81,12118,0
+SVAL.US,D,20230630,000000,27.01,27.01,26.69,26.69,10583,0
+SVAL.US,D,20230703,000000,26.8147,27.045,26.8147,27.0009,7541,0
+SVAL.US,D,20230705,000000,26.86,26.86,26.61,26.6314,10073,0
+SVAL.US,D,20230706,000000,26.0397,26.1805,25.93,26.1689,3680,0
+SVAL.US,D,20230707,000000,26.16,26.7938,26.16,26.54,4759,0
+SVAL.US,D,20230710,000000,26.8451,26.8451,26.75,26.7756,2757,0
+SVAL.US,D,20230711,000000,26.85,27.08,26.85,27.05,13518,0
+SVAL.US,D,20230712,000000,27.445,27.545,27.4101,27.4241,9573,0
+SVAL.US,D,20230713,000000,27.53,27.68,27.52,27.65,11314,0
+SVAL.US,D,20230714,000000,27.72,27.72,27.1495,27.3823,15488,0
+SVAL.US,D,20230717,000000,27.37,27.75,27.37,27.64,17809,0
+SVAL.US,D,20230718,000000,27.72,28.1989,27.72,28.1951,26432,0
+SVAL.US,D,20230719,000000,28.29,28.56,28.22,28.5354,24932,0
+SVAL.US,D,20230720,000000,28.4699,28.4699,28.1958,28.37,9775,0
+SVAL.US,D,20230721,000000,28.55,28.55,28.14,28.14,7370,0
+SVAL.US,D,20230724,000000,28.195,28.5637,28.16,28.5326,11607,0
+SVAL.US,D,20230725,000000,28.52,28.72,28.47,28.4944,6515,0
+SVAL.US,D,20230726,000000,28.61,29.011,28.4922,28.9699,12700,0
+SVAL.US,D,20230727,000000,29.18,29.18,28.72,28.7798,10891,0
+SVAL.US,D,20230728,000000,28.99,29.1989,28.99,29.0675,2885,0
+SVAL.US,D,20230731,000000,29.1374,29.1702,29.1156,29.1702,1572,0
+SVAL.US,D,20230801,000000,29.02,29.12,28.88,29.1183,13060,0
+SVAL.US,D,20230802,000000,28.81,29.02,28.81,28.9695,3967,0
+SVAL.US,D,20230803,000000,28.8219,29.1189,28.82,29.0124,2830,0
+SVAL.US,D,20230804,000000,29.15,29.185,28.9701,29.0455,7202,0
+SVAL.US,D,20230807,000000,29.055,29.37,29.055,29.37,7374,0
+SVAL.US,D,20230808,000000,28.98,29.1599,28.7275,29.1469,9087,0
+SVAL.US,D,20230809,000000,28.8785,29.05,28.81,28.9338,2934,0
+SVAL.US,D,20230810,000000,28.9325,28.9325,28.705,28.725,4185,0
+SVAL.US,D,20230811,000000,28.64,28.85,28.64,28.74,6763,0
+SVAL.US,D,20230814,000000,28.64,28.64,28.38,28.53,4384,0
+SVAL.US,D,20230815,000000,28.36,28.36,28.07,28.0807,10166,0
+SVAL.US,D,20230816,000000,28.105,28.105,27.7809,27.7809,3816,0
+SVAL.US,D,20230817,000000,27.88,27.98,27.668,27.668,8220,0
+SVAL.US,D,20230818,000000,27.53,27.8299,27.5,27.7559,5886,0
+SVAL.US,D,20230821,000000,27.78,27.78,27.4558,27.55,6567,0
+SVAL.US,D,20230822,000000,27.3,27.3,27.229,27.229,6486,0
+SVAL.US,D,20230823,000000,27.4699,27.4699,27.39,27.39,5387,0
+SVAL.US,D,20230824,000000,27.4,27.45,27.24,27.28,16972,0
+SVAL.US,D,20230825,000000,27.1301,27.3127,27.045,27.2349,4815,0
+SVAL.US,D,20230828,000000,27.5969,27.5969,27.4301,27.48,6241,0
+SVAL.US,D,20230829,000000,27.415,27.74,27.415,27.72,1930,0
+SVAL.US,D,20230830,000000,27.7991,27.83,27.7154,27.7197,11145,0
+SVAL.US,D,20230831,000000,27.7631,27.9521,27.7631,27.8253,2120,0
+SVAL.US,D,20230901,000000,27.97,28.3307,27.97,28.3307,6472,0
+SVAL.US,D,20230905,000000,27.6496,27.67,27.5109,27.5109,7560,0
+SVAL.US,D,20230906,000000,27.56,27.56,27.167,27.2767,20799,0
+SVAL.US,D,20230907,000000,27.17,27.17,26.967,27.0609,13925,0
+SVAL.US,D,20230908,000000,27.08,27.1235,26.9,27.0502,4606,0
+SVAL.US,D,20230911,000000,27.2012,27.3,27.02,27.02,5212,0
+SVAL.US,D,20230912,000000,27.06,27.185,26.99,27.02,4790,0
+SVAL.US,D,20230913,000000,27.06,27.06,26.8,26.8787,4521,0
+SVAL.US,D,20230914,000000,27.38,27.4434,27.3499,27.4434,4451,0
+SVAL.US,D,20230915,000000,27.3463,27.35,27.006,27.1078,7087,0
+SVAL.US,D,20230918,000000,27.03,27.05,26.9303,26.9303,6426,0
+SVAL.US,D,20230919,000000,27.05,27.05,26.82,26.86,7924,0
+SVAL.US,D,20230920,000000,27.04,27.1319,26.69,26.69,20530,0
+SVAL.US,D,20230921,000000,26.51,26.5337,26.43,26.44,10722,0
+SVAL.US,D,20230922,000000,26.5,26.5,26.29,26.3359,3449,0
+SVAL.US,D,20230925,000000,26.42,26.5759,26.38,26.5432,10488,0
+SVAL.US,D,20230926,000000,26.2,26.33,26.0172,26.0172,14496,0
+SVAL.US,D,20230927,000000,26.15,26.31,26.1,26.2197,4098,0
+SVAL.US,D,20230928,000000,26.4045,26.625,26.395,26.4698,9897,0
+SVAL.US,D,20230929,000000,26.68,26.68,26.38,26.3969,7384,0
+SVAL.US,D,20231002,000000,26.38,26.38,26.025,26.0949,16520,0
+SVAL.US,D,20231003,000000,25.94,25.96,25.6039,25.7,16601,0
+SVAL.US,D,20231004,000000,25.57,25.82,25.494,25.7961,7065,0
+SVAL.US,D,20231005,000000,25.77,26.01,25.7451,25.9752,4607,0
+SVAL.US,D,20231006,000000,25.83,26.2598,25.7549,26.04,34217,0
+SVAL.US,D,20231009,000000,25.94,26.31,25.94,26.21,5219,0
+SVAL.US,D,20231010,000000,26.31,26.64,26.31,26.4841,6501,0
+SVAL.US,D,20231011,000000,26.51,26.67,26.3701,26.5605,12953,0
+SVAL.US,D,20231012,000000,26.57,26.57,25.9884,26.1447,6483,0
+SVAL.US,D,20231013,000000,26.19,26.19,25.82,25.85,25436,0
+SVAL.US,D,20231016,000000,26.25,26.25,26.15,26.21,19666,0
+SVAL.US,D,20231017,000000,26.44,26.85,26.44,26.65,14648,0
+SVAL.US,D,20231018,000000,26.28,26.33,26.08,26.09,13742,0
+SVAL.US,D,20231019,000000,26.04,26.22,25.77,25.83,2604,0
+SVAL.US,D,20231020,000000,25.815,25.815,25.39,25.39,8889,0
+SVAL.US,D,20231023,000000,25.29,25.505,25.1951,25.1951,6254,0
+SVAL.US,D,20231024,000000,25.28,25.28,25.0067,25.0969,8899,0
+SVAL.US,D,20231025,000000,24.96,25.05,24.82,25.0107,10915,0
+SVAL.US,D,20231026,000000,25.02,25.44,25.02,25.32,9912,0
+SVAL.US,D,20231027,000000,25.15,25.1879,24.88,24.9989,22307,0
+SVAL.US,D,20231030,000000,25.18,25.3517,25.0889,25.2131,8149,0
+SVAL.US,D,20231031,000000,25.21,25.36,25.1885,25.325,13624,0
+SVAL.US,D,20231101,000000,25.3061,25.4716,25.16,25.4716,13537,0
+SVAL.US,D,20231102,000000,25.65,26.35,25.65,26.345,10938,0
+SVAL.US,D,20231103,000000,26.77,27.21,26.77,27.03,9071,0
+SVAL.US,D,20231106,000000,27.05,27.05,26.68,26.7307,3275,0
+SVAL.US,D,20231107,000000,26.58,26.58,26.3245,26.3453,4785,0
+SVAL.US,D,20231108,000000,26.2647,26.3,25.96,26.03,11772,0
+SVAL.US,D,20231109,000000,26.16,26.16,25.6583,25.6989,5204,0
+SVAL.US,D,20231110,000000,25.745,26,25.68,25.9392,10344,0
+SVAL.US,D,20231113,000000,25.89,26.02,25.85,25.96,6034,0
+SVAL.US,D,20231114,000000,26.62,27.46,26.62,27.44,44096,0
+SVAL.US,D,20231115,000000,27.49,27.77,27.49,27.5419,7005,0
+SVAL.US,D,20231116,000000,27.43,27.43,26.98,27.0601,9376,0
+SVAL.US,D,20231117,000000,27.32,27.51,27.32,27.46,12496,0
+SVAL.US,D,20231120,000000,27.47,27.5447,27.36,27.51,13237,0
+SVAL.US,D,20231121,000000,27.44,27.44,27.1286,27.1286,12647,0
+SVAL.US,D,20231122,000000,27.19,27.35,27.19,27.27,16301,0
+SVAL.US,D,20231124,000000,27.3015,27.3931,27.3015,27.358,2885,0
+SVAL.US,D,20231127,000000,27.26,27.26,27.1737,27.24,10249,0
+SVAL.US,D,20231128,000000,27.19,27.239,26.99,27.1083,4263,0
+SVAL.US,D,20231129,000000,27.25,27.59,27.25,27.3217,7340,0
+SVAL.US,D,20231130,000000,27.485,27.5172,27.3158,27.3158,9431,0
+SVAL.US,D,20231201,000000,27.26,28.3467,27.26,28.3467,17334,0
+SVAL.US,D,20231204,000000,28.23,28.65,28.21,28.623,11980,0
+SVAL.US,D,20231205,000000,28.575,28.575,28.29,28.2939,4477,0
+SVAL.US,D,20231206,000000,28.7646,28.7711,28.2238,28.2238,5213,0
+SVAL.US,D,20231207,000000,28.32,28.6001,28.32,28.6001,4655,0
+SVAL.US,D,20231208,000000,28.67,28.9999,28.65,28.8593,8638,0
+SVAL.US,D,20231211,000000,28.83,28.885,28.71,28.86,8523,0
+SVAL.US,D,20231212,000000,28.79,28.79,28.58,28.58,7568,0
+SVAL.US,D,20231213,000000,28.58,29.7638,28.4,29.7638,24864,0
+SVAL.US,D,20231214,000000,30.3,30.81,30.3,30.6451,21034,0
+SVAL.US,D,20231215,000000,30.5801,30.7695,30.39,30.5084,5803,0
+SVAL.US,D,20231218,000000,30.66,30.67,30.4358,30.4358,6612,0
+SVAL.US,D,20231219,000000,30.57,31.12,30.57,31.04,21970,0
+SVAL.US,D,20231220,000000,30.82,31.3899,30.4807,30.4807,13838,0
+SVAL.US,D,20231221,000000,30.68,30.799,30.58,30.799,7424,0
+SVAL.US,D,20231222,000000,30.96,31.2399,30.96,30.9889,8977,0
+SVAL.US,D,20231226,000000,31.17,31.46,31.051,31.4,24487,0
+SVAL.US,D,20231227,000000,31.46,31.54,31.31,31.39,11387,0
+SVAL.US,D,20231228,000000,31.38,31.4,31.18,31.26,192397,0
+SVAL.US,D,20231229,000000,31.185,31.185,30.8001,30.801,54241,0
+SVAL.US,D,20240102,000000,30.57,31.1162,30.549,30.75,145343,0
+SVAL.US,D,20240103,000000,30.525,30.53,30.05,30.06,10633,0
+SVAL.US,D,20240104,000000,30.01,30.34,30.01,30.05,35193,0
+SVAL.US,D,20240105,000000,29.99,30.3595,29.99,30.0548,17029,0
+SVAL.US,D,20240108,000000,29.97,30.1951,29.7521,30.1951,11879,0
+SVAL.US,D,20240109,000000,29.95,29.95,29.6693,29.7983,20696,0
+SVAL.US,D,20240110,000000,29.64,29.8257,29.64,29.8,14470,0
+SVAL.US,D,20240111,000000,29.73,29.73,29.23,29.604,22192,0
+SVAL.US,D,20240112,000000,29.87,30.0821,29.4165,29.5,12204,0
+SVAL.US,D,20240116,000000,29.26,29.26,28.93,28.95,14168,0
+SVAL.US,D,20240117,000000,28.63,28.8748,28.6105,28.8748,138367,0
+SVAL.US,D,20240118,000000,28.9413,29.1231,28.79,29.1006,16527,0
+SVAL.US,D,20240119,000000,29.28,29.445,28.9201,29.445,13521,0
+SVAL.US,D,20240122,000000,29.63,30.1284,29.63,30.1284,10510,0
+SVAL.US,D,20240123,000000,30.29,30.29,29.81,29.84,19882,0
+SVAL.US,D,20240124,000000,30.12,30.2599,29.76,29.8288,43558,0
+SVAL.US,D,20240125,000000,30.15,30.15,29.64,29.9576,266188,0
+SVAL.US,D,20240126,000000,30.1,30.2808,29.93,30.0873,29348,0
+SVAL.US,D,20240129,000000,30.07,30.39,30.0563,30.376,33861,0
+SVAL.US,D,20240130,000000,30.26,30.4281,30.1862,30.3929,18363,0
+SVAL.US,D,20240131,000000,30.08,30.32,29.37,29.4069,11130,0
+SVAL.US,D,20240201,000000,29.52,29.52,28.7445,29.32,21788,0
+SVAL.US,D,20240202,000000,28.97,29.26,28.8139,29.1,45594,0
+SVAL.US,D,20240205,000000,28.86,28.86,28.4174,28.7117,35432,0
+SVAL.US,D,20240206,000000,28.65,28.8262,28.54,28.64,20227,0
+SVAL.US,D,20240207,000000,28.75,28.75,28.3666,28.53,10707,0
+SVAL.US,D,20240208,000000,28.51,28.82,28.51,28.8073,5186,0
+SVAL.US,D,20240209,000000,28.89,29.19,28.6496,29.1591,31759,0
+SVAL.US,D,20240212,000000,29.21,30.0199,29.21,29.86,47556,0
+SVAL.US,D,20240213,000000,29.09,29.09,28.48,28.5,26686,0
+SVAL.US,D,20240214,000000,28.93,29.12,28.81,29.11,11167,0
+SVAL.US,D,20240215,000000,29.19,30.01,29.19,29.94,28650,0
+SVAL.US,D,20240216,000000,29.55,29.82,29.52,29.6011,9277,0
+SVAL.US,D,20240220,000000,29.29,29.4294,29.2,29.2149,14839,0
+SVAL.US,D,20240221,000000,29.1,29.3143,29.0201,29.17,12027,0
+SVAL.US,D,20240222,000000,29.24,29.24,28.945,29.09,7908,0
+SVAL.US,D,20240223,000000,29.0101,29.4,29.0101,29.29,5386,0
+SVAL.US,D,20240226,000000,29.27,29.3,29.105,29.2,14164,0
+SVAL.US,D,20240227,000000,29.3,29.5,29.3,29.39,6475,0
+SVAL.US,D,20240228,000000,29.22,29.345,29.08,29.08,27297,0
+SVAL.US,D,20240229,000000,29.47,29.57,29.385,29.52,25934,0
+SVAL.US,D,20240301,000000,29.5,29.5,29.31,29.46,11967,0
+SVAL.US,D,20240304,000000,29.49,29.76,29.27,29.27,41014,0
+SVAL.US,D,20240305,000000,29.18,29.6451,29.18,29.48,6137,0
+SVAL.US,D,20240306,000000,29.61,29.61,29.22,29.46,15479,0
+SVAL.US,D,20240307,000000,29.62,29.8363,29.585,29.64,19687,0
+SVAL.US,D,20240308,000000,29.86,29.96,29.64,29.67,7191,0
+SVAL.US,D,20240311,000000,29.47,29.57,29.44,29.57,4196,0
+SVAL.US,D,20240312,000000,29.45,29.55,29.305,29.32,11803,0
+SVAL.US,D,20240313,000000,29.38,29.625,29.3,29.38,14050,0
+SVAL.US,D,20240314,000000,29.36,29.36,28.705,28.79,16935,0
+SVAL.US,D,20240315,000000,28.82,29.11,28.82,29.09,12840,0
+SVAL.US,D,20240318,000000,29.005,29.1,28.87,28.91,11845,0
+SVAL.US,D,20240319,000000,28.81,29.23,28.81,29.1675,7436,0
+SVAL.US,D,20240320,000000,29.1,29.96,29.0549,29.87,7327,0
+SVAL.US,D,20240321,000000,29.88,30.14,29.87,30.12,26696,0
+SVAL.US,D,20240322,000000,30.11,30.11,29.66,29.66,5458,0
+SVAL.US,D,20240325,000000,29.75,29.92,29.726,29.77,10514,0
+SVAL.US,D,20240326,000000,29.7701,29.7701,29.57,29.58,7842,0
+SVAL.US,D,20240327,000000,29.77,30.4,29.77,30.4,9016,0
+SVAL.US,D,20240328,000000,30.35,30.725,30.35,30.62,14992,0
+SVAL.US,D,20240401,000000,30.65,30.65,30.259,30.3,22147,0
+SVAL.US,D,20240402,000000,29.98,29.98,29.665,29.78,14633,0
+SVAL.US,D,20240403,000000,29.74,29.977,29.74,29.93,12308,0
+SVAL.US,D,20240404,000000,30.205,30.205,29.69,29.69,5531,0
+SVAL.US,D,20240405,000000,29.68,29.865,29.66,29.8019,6093,0
+SVAL.US,D,20240408,000000,29.91,30.0414,29.91,29.96,2327,0
+SVAL.US,D,20240409,000000,30.15,30.15,29.9,30.0266,24671,0
+SVAL.US,D,20240410,000000,29.4,29.4,28.8401,29,24455,0
+SVAL.US,D,20240411,000000,29.19,29.19,28.9046,29.1,2695,0
+SVAL.US,D,20240412,000000,28.89,28.92,28.74,28.825,5220,0
+SVAL.US,D,20240415,000000,28.99,28.99,28.49,28.63,9454,0
+SVAL.US,D,20240416,000000,28.51,28.51,28.21,28.42,7990,0
+SVAL.US,D,20240417,000000,28.61,28.71,28.19,28.19,8964,0
+SVAL.US,D,20240418,000000,28.3,28.53,28.1667,28.25,9495,0
+SVAL.US,D,20240419,000000,28.18,28.809,28.18,28.8,11130,0
+SVAL.US,D,20240422,000000,28.9851,29.2,28.9851,29.06,8838,0
+SVAL.US,D,20240423,000000,29.05,29.56,29.05,29.51,2146,0
+SVAL.US,D,20240424,000000,29.46,29.47,29.2601,29.44,3912,0
+SVAL.US,D,20240425,000000,29.13,29.1682,29,29.1676,1784,0
+SVAL.US,D,20240426,000000,29.205,29.27,29.205,29.23,4358,0
+SVAL.US,D,20240429,000000,29.3,29.4,29.23,29.23,1446,0
+SVAL.US,D,20240430,000000,29.03,29.1051,28.65,28.65,8582,0
+SVAL.US,D,20240501,000000,28.792,29,28.7758,28.8799,3114,0
+SVAL.US,D,20240502,000000,29.11,29.396,29.11,29.36,4240,0
+SVAL.US,D,20240503,000000,29.83,29.83,29.55,29.64,6275,0
+SVAL.US,D,20240506,000000,29.86,29.9425,29.7991,29.7991,6642,0
+SVAL.US,D,20240507,000000,29.94,30.0191,29.7358,29.7358,3634,0
+SVAL.US,D,20240508,000000,29.57,29.8589,29.56,29.8589,3785,0
+SVAL.US,D,20240509,000000,29.88,30.121,29.87,30.121,9274,0
+SVAL.US,D,20240510,000000,29.94,30.0375,29.94,30.0375,821,0
+SVAL.US,D,20240513,000000,30.24,30.24,30.0172,30.0172,3842,0
+SVAL.US,D,20240514,000000,30.26,30.3,30.0954,30.19,3812,0
+SVAL.US,D,20240515,000000,30.47,30.47,30.3,30.358,2423,0
+SVAL.US,D,20240516,000000,30.3098,30.38,30.23,30.32,5017,0
+SVAL.US,D,20240517,000000,30.36,30.43,30.3032,30.3615,4258,0
+SVAL.US,D,20240520,000000,30.4,30.56,30.225,30.225,4639,0
+SVAL.US,D,20240521,000000,30.1201,30.235,30.1201,30.23,3555,0
+SVAL.US,D,20240522,000000,30.14,30.14,29.885,29.97,4076,0
+SVAL.US,D,20240523,000000,30.06,30.06,29.34,29.4366,3520,0
+SVAL.US,D,20240524,000000,29.7,29.7,29.5734,29.6478,4226,0
+SVAL.US,D,20240528,000000,29.82,29.82,29.49,29.5105,3889,0
+SVAL.US,D,20240529,000000,29.14,29.14,29,29,4560,0
+SVAL.US,D,20240530,000000,29.343,29.5032,29.343,29.4361,4103,0
+SVAL.US,D,20240531,000000,29.61,29.7702,29.58,29.77,5146,0
+SVAL.US,D,20240603,000000,29.97,29.97,29.4,29.4896,18545,0
+SVAL.US,D,20240604,000000,29.2,29.2,28.9451,28.9451,3346,0
+SVAL.US,D,20240605,000000,29.14,29.14,28.9,29.11,3075,0
+SVAL.US,D,20240606,000000,29.06,29.17,28.98,29.1002,6616,0
+SVAL.US,D,20240607,000000,28.87,28.88,28.83,28.88,4262,0
+SVAL.US,D,20240610,000000,28.7,28.72,28.58,28.65,19343,0
+SVAL.US,D,20240611,000000,28.25,28.35,28.2,28.31,12774,0
+SVAL.US,D,20240612,000000,28.96,29.315,28.6988,28.7904,17616,0
+SVAL.US,D,20240613,000000,28.69,28.69,28.2237,28.44,8406,0
+SVAL.US,D,20240614,000000,28.25,28.25,27.95,27.9865,5681,0
+SVAL.US,D,20240617,000000,27.97,28.36,27.97,28.36,12684,0
+SVAL.US,D,20240618,000000,28.4,28.58,28.4,28.4701,10143,0
+SVAL.US,D,20240620,000000,28.38,28.5422,28.315,28.4407,6849,0
+SVAL.US,D,20240621,000000,28.4,28.41,28.35,28.3832,2519,0
+SVAL.US,D,20240624,000000,28.42,28.895,28.42,28.7983,5784,0
+SVAL.US,D,20240625,000000,28.5594,28.5594,28.475,28.475,6760,0
+SVAL.US,D,20240626,000000,28.37,28.605,28.3626,28.605,4318,0
+SVAL.US,D,20240627,000000,28.69,28.749,28.574,28.749,16116,0
+SVAL.US,D,20240628,000000,29.0696,29.3213,28.99,29.2,39191,0
+SVAL.US,D,20240701,000000,28.9601,29.09,28.9601,29.0343,5968,0
+SVAL.US,D,20240702,000000,29.15,29.2275,29.08,29.2216,7097,0
+SVAL.US,D,20240703,000000,29.24,29.3499,29.0677,29.0677,11516,0
+SVAL.US,D,20240705,000000,29.1,29.1,28.6,28.635,2781,0
+SVAL.US,D,20240708,000000,28.67,28.97,28.67,28.7498,23868,0
+SVAL.US,D,20240709,000000,28.63,28.87,28.5638,28.72,19788,0
+SVAL.US,D,20240710,000000,28.845,29.209,28.845,29.209,1733,0
+SVAL.US,D,20240711,000000,29.64,30.4015,29.64,30.4015,8648,0
+SVAL.US,D,20240712,000000,30.61,30.805,30.6,30.6,8228,0
+SVAL.US,D,20240715,000000,30.82,31.5375,30.82,31.24,15450,0
+SVAL.US,D,20240716,000000,31.45,32.5722,31.45,32.57,76964,0
+SVAL.US,D,20240717,000000,32.21,33.0099,32.2,32.7789,35442,0
+SVAL.US,D,20240718,000000,32.64,33.1,32.125,32.286,57839,0
+SVAL.US,D,20240719,000000,32.21,32.44,32.0995,32.11,6374,0
+SVAL.US,D,20240722,000000,32.23,32.7,31.89,32.644,62079,0
+SVAL.US,D,20240723,000000,32.54,33.26,32.48,33.11,27681,0
+SVAL.US,D,20240724,000000,33.06,33.28,32.51,32.54,75821,0
+SVAL.US,D,20240725,000000,32.53,33.5599,32.53,33.2513,57283,0
+SVAL.US,D,20240726,000000,33.52,33.74,33.255,33.7,126968,0
+SVAL.US,D,20240729,000000,33.85,33.86,33.2248,33.2994,2047582,0
+SVAL.US,D,20240730,000000,33.3758,33.638,33.312,33.57,404811,0
+SVAL.US,D,20240731,000000,33.69,34.28,33.3721,33.6,83812,0
+SVAL.US,D,20240801,000000,33.72,33.72,32.15,32.3,65282,0
+SVAL.US,D,20240802,000000,31.58,31.58,30.93,31.25,50002,0
+SVAL.US,D,20240805,000000,29.77,30.539,29.415,30.18,427898,0
+SVAL.US,D,20240806,000000,30.27,30.68,29.9478,30.3211,26848,0
+SVAL.US,D,20240807,000000,30.77,30.77,29.93,29.98,30429,0
+SVAL.US,D,20240808,000000,30.31,30.48,30.22,30.48,59286,0
+SVAL.US,D,20240809,000000,30.395,30.395,30.14,30.3647,18016,0
+SVAL.US,D,20240812,000000,30.5,30.52,30,30.12,11381,0
+SVAL.US,D,20240813,000000,30.34,30.62,30.115,30.55,21185,0
+SVAL.US,D,20240814,000000,30.48,30.51,30.2,30.3789,8786,0
+SVAL.US,D,20240815,000000,30.89,31.32,30.89,31.07,17821,0
+SVAL.US,D,20240816,000000,30.98,31.5,30.98,31.318,6409,0
+SVAL.US,D,20240819,000000,31.46,31.66,31.3418,31.62,71371,0
+SVAL.US,D,20240820,000000,31.62,31.62,31.0901,31.14,31662,0
+SVAL.US,D,20240821,000000,31.3,31.47,31.2331,31.47,25556,0
+SVAL.US,D,20240822,000000,31.49,31.55,31.365,31.42,16133,0
+SVAL.US,D,20240823,000000,31.63,32.93,31.63,32.7,20478,0
+SVAL.US,D,20240826,000000,32.97,33.1093,32.63,32.655,89293,0
+SVAL.US,D,20240827,000000,32.45,32.45,32.24,32.37,8499,0
+SVAL.US,D,20240828,000000,32.27,32.63,32.26,32.47,12431,0
+SVAL.US,D,20240829,000000,32.66,32.83,32.325,32.57,25422,0
+SVAL.US,D,20240830,000000,32.67,32.79,32.4069,32.79,8254,0
+SVAL.US,D,20240903,000000,32.44,32.615,31.9901,32.02,25690,0
+SVAL.US,D,20240904,000000,31.96,32.1199,31.72,31.8,15171,0
+SVAL.US,D,20240905,000000,31.9,31.91,31.44,31.53,5302,0
+SVAL.US,D,20240906,000000,31.668,31.668,30.97,31.01,30140,0
+SVAL.US,D,20240909,000000,31.11,31.17,30.91,30.93,19714,0
+SVAL.US,D,20240910,000000,30.96,31.01,30.439,30.86,24913,0
+SVAL.US,D,20240911,000000,30.76,30.76,30.12,30.6982,10278,0
+SVAL.US,D,20240912,000000,30.8301,31.09,30.67,30.96,8660,0
+SVAL.US,D,20240913,000000,31.255,31.76,31.255,31.7501,8199,0
+SVAL.US,D,20240916,000000,31.84,32.07,31.75,31.99,9671,0
+SVAL.US,D,20240917,000000,32.26,32.7875,32.22,32.35,14023,0
+SVAL.US,D,20240918,000000,32.345,33.25,32.1657,32.37,16200,0
+SVAL.US,D,20240919,000000,33.15,33.19,32.69,33.19,15404,0
+SVAL.US,D,20240920,000000,33.06,33.06,32.53,32.54,8997,0
+SVAL.US,D,20240923,000000,32.6,32.8084,32.3549,32.43,17871,0
+SVAL.US,D,20240924,000000,32.54,32.54,32.31,32.33,161563,0
+SVAL.US,D,20240925,000000,31.91,31.97,31.54,31.54,29182,0
+SVAL.US,D,20240926,000000,31.83,31.97,31.69,31.69,28084,0
+SVAL.US,D,20240927,000000,31.97,32.25,31.86,31.88,13549,0
+SVAL.US,D,20240930,000000,31.8344,32.274,31.77,32.2,20324,0
+SVAL.US,D,20241001,000000,32.08,32.08,31.5939,31.69,7276,0
+SVAL.US,D,20241002,000000,31.67,31.8299,31.53,31.57,20701,0
+SVAL.US,D,20241003,000000,31.43,31.61,31.29,31.5,21003,0
+SVAL.US,D,20241004,000000,31.95,31.95,31.77,31.9,10838,0
+SVAL.US,D,20241007,000000,31.79,31.79,31.51,31.72,169253,0
+SVAL.US,D,20241008,000000,31.69,31.73,31.55,31.58,16795,0
+SVAL.US,D,20241009,000000,31.56,31.9609,31.56,31.71,17191,0
+SVAL.US,D,20241010,000000,31.59,31.64,31.365,31.64,31671,0
+SVAL.US,D,20241011,000000,31.73,32.4499,31.73,32.42,25582,0
+SVAL.US,D,20241014,000000,32.38,32.6,32.26,32.59,7877,0
+SVAL.US,D,20241015,000000,32.54,33.228,32.45,32.7,13712,0
+SVAL.US,D,20241016,000000,32.92,33.37,32.92,33.23,23101,0
+SVAL.US,D,20241017,000000,33.25,33.31,33.0032,33.29,11697,0
+SVAL.US,D,20241018,000000,33.34,33.34,32.94,32.94,14732,0
+SVAL.US,D,20241021,000000,32.94,32.94,32.05,32.05,11034,0
+SVAL.US,D,20241022,000000,32.03,32.12,31.95,32.12,15474,0
+SVAL.US,D,20241023,000000,31.97,31.995,31.76,31.94,3955,0
+SVAL.US,D,20241024,000000,32.0601,32.0678,31.816,32.05,5367,0
+SVAL.US,D,20241025,000000,32.23,32.23,31.7,31.7359,6500,0
+SVAL.US,D,20241028,000000,31.9,32.52,31.9,32.475,17728,0
+SVAL.US,D,20241029,000000,32.175,32.23,32.11,32.15,11520,0
+SVAL.US,D,20241030,000000,32.05,32.8099,32.05,32.28,7942,0
+SVAL.US,D,20241031,000000,32.27,32.3722,31.9523,31.9523,6614,0
+SVAL.US,D,20241101,000000,32.13,32.24,31.823528,31.88,15356,0
+SVAL.US,D,20241104,000000,31.91,32.12,31.805,31.8786,17889,0
+SVAL.US,D,20241105,000000,31.97,32.54,31.95,32.535,10456,0
+SVAL.US,D,20241106,000000,33.83,35.5652,33.83,35.53,60317,0
+SVAL.US,D,20241107,000000,35.48,35.48,34.7484,34.7484,16661,0
+SVAL.US,D,20241108,000000,34.83,35.1,34.68,34.99,155719,0
+SVAL.US,D,20241111,000000,35.5099,35.99,35.4,35.76,135436,0
+SVAL.US,D,20241112,000000,35.7956,35.8899,35.2324,35.31,40343,0
+SVAL.US,D,20241113,000000,35.6699,35.72,35.085,35.15,75357,0
+SVAL.US,D,20241114,000000,35.2991,35.2991,34.74,34.91,53750,0
+SVAL.US,D,20241115,000000,35,35.115,34.4859,34.7,53144,0
+SVAL.US,D,20241118,000000,34.8102,34.91,34.66,34.66,25339,0
+SVAL.US,D,20241119,000000,34.15,34.53,34.15,34.51,39768,0
+SVAL.US,D,20241120,000000,34.45,34.5032,34.2,34.5032,10980,0
+SVAL.US,D,20241121,000000,34.7,35.185,34.66,35.09,40345,0
+SVAL.US,D,20241122,000000,35.2339,35.699,35.19,35.66,90477,0
+SVAL.US,D,20241125,000000,36.09,36.79,36.09,36.2513,49733,0
+SVAL.US,D,20241126,000000,36,36.11,35.8,35.8,12918,0
+SVAL.US,D,20241127,000000,36.245,36.3389,35.7339,35.7339,28924,0
+SVAL.US,D,20241129,000000,35.92,36,35.6201,35.73,7128,0
+SVAL.US,D,20241202,000000,35.67,35.9,35.3669,35.7314,23836,0
+SVAL.US,D,20241203,000000,35.7001,35.738,35.34,35.46,25851,0
+SVAL.US,D,20241204,000000,35.54,35.6083,35.1701,35.55,21201,0
+SVAL.US,D,20241205,000000,35.52,35.55,35.21,35.21,14844,0
+SVAL.US,D,20241206,000000,35.24,35.41,34.9105,35.1056,27910,0
+SVAL.US,D,20241209,000000,35.25,35.44,35.01,35.04,18913,0
+SVAL.US,D,20241210,000000,34.999,35.3633,34.8495,35.04,19969,0
+SVAL.US,D,20241211,000000,35.4228,35.519,35.2,35.27,11417,0
+SVAL.US,D,20241212,000000,35.05,35.18,34.81,34.81,12776,0
+SVAL.US,D,20241213,000000,34.715,34.89,34.3878,34.6,12089,0
+SVAL.US,D,20241216,000000,34.62,34.74,34.4623,34.68,12819,0
+SVAL.US,D,20241217,000000,34.5279,34.585,34.01,34.0665,10885,0
+SVAL.US,D,20241218,000000,34.204,34.32,32.3641,32.54,18892,0
+SVAL.US,D,20241219,000000,32.91,33.05,32.188,32.2464,14498,0
+SVAL.US,D,20241220,000000,31.98,32.8722,31.96,32.45,24870,0
+SVAL.US,D,20241223,000000,32.3001,32.505,32.1877,32.43,11787,0
+SVAL.US,D,20241224,000000,32.45,32.72,32.45,32.72,6417,0
+SVAL.US,D,20241226,000000,32.57,32.87,32.57,32.87,24288,0
+SVAL.US,D,20241227,000000,32.81,32.81,32.2715,32.412,4497,0
+SVAL.US,D,20241230,000000,32.1269,32.5,32.075,32.34,31790,0
+SVAL.US,D,20241231,000000,32.5853,32.5853,32.381,32.48,8523,0
+SVAL.US,D,20250102,000000,32.693,32.875,32.1818,32.1818,4487,0
+SVAL.US,D,20250103,000000,32.3143,32.49,32.205,32.49,24201,0
+SVAL.US,D,20250106,000000,32.55,32.855,32.2799,32.315,56930,0
+SVAL.US,D,20250107,000000,32.5,32.5,31.83,31.97,21960,0
+SVAL.US,D,20250108,000000,31.87,32.02,31.5428,32,12839,0
+SVAL.US,D,20250110,000000,31.42,31.67,30.985,31.2611,22418,0
+SVAL.US,D,20250113,000000,31.301,31.71,30.99,31.71,9299,0
+SVAL.US,D,20250114,000000,31.93,32.4234,31.93,32.4234,5900,0
+SVAL.US,D,20250115,000000,33.3,33.32,32.8635,33.1142,7574,0
+SVAL.US,D,20250116,000000,32.9699,33.08,32.8215,32.95,9614,0
+SVAL.US,D,20250117,000000,33.2989,33.2989,32.9677,33.14,10046,0
+SVAL.US,D,20250121,000000,33.26,33.46,33.24,33.39,18138,0
+SVAL.US,D,20250122,000000,33.2472,33.33,32.9813,33.0709,20543,0
+SVAL.US,D,20250123,000000,33.0152,33.251784,32.94,33.07,16114,0
+SVAL.US,D,20250124,000000,33.04,33.25,32.935,33.1,29274,0
+SVAL.US,D,20250127,000000,33.04,33.52,32.94,33.2017,16751,0
+SVAL.US,D,20250128,000000,32.9343,33.24,32.9343,33.0837,3868,0
+SVAL.US,D,20250129,000000,32.94,33.2487,32.8,33.06,14681,0
+SVAL.US,D,20250130,000000,33.4727,33.54,33.27,33.3,11368,0
+SVAL.US,D,20250131,000000,33.19,33.36,32.88,32.9766,8893,0
+SVAL.US,D,20250203,000000,32.28,32.7152,32.0968,32.45,21138,0
+SVAL.US,D,20250204,000000,32.7303,33.04,32.37,33.04,16458,0
+SVAL.US,D,20250205,000000,33.1193,33.349,33.01,33.349,11048,0
+SVAL.US,D,20250206,000000,33.4755,33.53,33.3207,33.43,8702,0
+SVAL.US,D,20250207,000000,32.9658,33.44,32.8932,32.94,8381,0
+SVAL.US,D,20250210,000000,33.0209,33.21,32.98,32.9937,5621,0
+SVAL.US,D,20250211,000000,33.135,33.39,33.135,33.39,3327,0
+SVAL.US,D,20250212,000000,32.9042,32.99,32.8007,32.8007,11794,0
+SVAL.US,D,20250213,000000,32.94,33.0701,32.8128,33.0701,11379,0
+SVAL.US,D,20250214,000000,33.0365,33.2,32.95,33,14895,0
+SVAL.US,D,20250218,000000,33.06,33.2,32.9262,33.1,8965,0
+SVAL.US,D,20250219,000000,32.795,32.9799,32.7074,32.843,7138,0
+SVAL.US,D,20250220,000000,32.6,32.775,32.3162,32.5983,11154,0
+SVAL.US,D,20250221,000000,32.5988,32.5988,31.92,31.94,15303,0
+SVAL.US,D,20250224,000000,31.8141,32.035,31.71,31.71,7169,0
+SVAL.US,D,20250225,000000,31.845,32.0179,31.8,31.825,10636,0
+SVAL.US,D,20250226,000000,31.936,32,31.54,31.73,20594,0
+SVAL.US,D,20250227,000000,31.79,31.88,31.55,31.57,21191,0
+SVAL.US,D,20250228,000000,31.8,31.86,31.57,31.86,13846,0
+SVAL.US,D,20250303,000000,32.08,32.08,31.21,31.28,22691,0
+SVAL.US,D,20250304,000000,31,31,30.3,30.62,55336,0
+SVAL.US,D,20250305,000000,30.555,30.7045,30.16,30.57,12438,0
+SVAL.US,D,20250306,000000,30.185,30.4265,30.16,30.3843,9674,0
+SVAL.US,D,20250307,000000,30.1814,30.49,29.9536,30.41,14675,0
+SVAL.US,D,20250310,000000,30.08,30.1362,29.47,29.65,11146,0
+SVAL.US,D,20250311,000000,29.75,29.81,29.36,29.5415,18163,0
+SVAL.US,D,20250312,000000,29.43,29.86,29.43,29.5948,14359,0
+SVAL.US,D,20250313,000000,29.665,29.7779,29.2436,29.2833,10819,0
+SVAL.US,D,20250314,000000,29.6,29.9892,29.59,29.9892,3734,0
+SVAL.US,D,20250317,000000,30,30.2397,30,30.1665,11151,0
+SVAL.US,D,20250318,000000,29.98,30.12,29.9556,30.095,8858,0
+SVAL.US,D,20250319,000000,30.2913,30.58,30.18,30.4813,7187,0
+SVAL.US,D,20250320,000000,30.6225,30.6225,30.23,30.3466,4607,0
+SVAL.US,D,20250321,000000,30.056,30.22,29.96,30.0634,16350,0
+SVAL.US,D,20250324,000000,30.5206,30.87,30.34,30.84,15319,0
+SVAL.US,D,20250325,000000,30.82,30.865,30.59,30.59,13462,0
+SVAL.US,D,20250326,000000,30.93,30.93,30.495,30.6161,12698,0
+SVAL.US,D,20250327,000000,30.5105,30.644915,30.51,30.59,21590,0
+SVAL.US,D,20250328,000000,30.41,30.41,29.83,29.9841,27538,0
+SVAL.US,D,20250331,000000,29.59,30.0236,29.59,30.005,7006,0
+SVAL.US,D,20250401,000000,29.71,30.1644,29.71,30.0486,2874,0
+SVAL.US,D,20250402,000000,29.91,30.4,29.91,30.4,17335,0
+SVAL.US,D,20250403,000000,30.46,30.46,28.02,28.02,95246,0
+SVAL.US,D,20250404,000000,26.7539,27.12,26.19,26.94,401237,0
+SVAL.US,D,20250407,000000,26.09,27.99,25.86,26.76,67344,0
+SVAL.US,D,20250408,000000,27.3681,27.78,25.98,26.29,45521,0
+SVAL.US,D,20250409,000000,26.28,28.45,25.8099,28.16,30884,0
+SVAL.US,D,20250410,000000,27.35,27.44,26.3494,26.775,21466,0
+SVAL.US,D,20250411,000000,26.6517,27.0693,26.328,26.95,18671,0
+SVAL.US,D,20250414,000000,27.1,27.4,26.88,27.21,23679,0
+SVAL.US,D,20250415,000000,27.51,27.55,27.3,27.3,7539,0
+SVAL.US,D,20250416,000000,27.3101,27.4206,27.07,27.27,6047,0
+SVAL.US,D,20250417,000000,27.47,27.68,27.38,27.605,11165,0
+SVAL.US,D,20250421,000000,27.26,27.26,26.985,27.18,7550,0
+SVAL.US,D,20250422,000000,27.39,28.0427,27.39,28.0427,17531,0
+SVAL.US,D,20250423,000000,28.74,28.9378,28.16,28.3,10161,0
+SVAL.US,D,20250424,000000,28.25,28.67,28.245,28.67,10645,0
+SVAL.US,D,20250425,000000,28.4051,28.48,28.195,28.473,8353,0
+SVAL.US,D,20250428,000000,28.605,28.6899,28.3337,28.66,5818,0
+SVAL.US,D,20250429,000000,28.61,28.84,28.49,28.79,16325,0
+SVAL.US,D,20250430,000000,28.21,28.5,28.05,28.5,7523,0
+SVAL.US,D,20250501,000000,28.66,28.9257,28.56,28.82,4414,0
+SVAL.US,D,20250502,000000,29.5083,29.56,29.21,29.55,12530,0
+SVAL.US,D,20250505,000000,29.3285,29.61,29.3285,29.3543,4714,0
+SVAL.US,D,20250506,000000,29.28,29.3,29.15,29.15,12039,0
+SVAL.US,D,20250507,000000,29.289,29.34,29,29.1,12266,0
+SVAL.US,D,20250508,000000,29.6,29.84,29.6,29.68,10237,0
+SVAL.US,D,20250509,000000,29.775,29.82,29.5759,29.6902,7377,0
+SVAL.US,D,20250512,000000,30.88,31.015,30.5729,30.74,10787,0
+SVAL.US,D,20250513,000000,30.8617,31.09,30.86,31.0333,25050,0
+SVAL.US,D,20250514,000000,30.7701,30.8746,30.7179,30.7226,2734,0
+SVAL.US,D,20250515,000000,30.655,30.76,30.52,30.76,8138,0
+SVAL.US,D,20250516,000000,30.6701,30.845,30.62,30.838,6970,0
+SVAL.US,D,20250519,000000,30.46,30.7007,30.46,30.7007,4127,0
+SVAL.US,D,20250520,000000,30.5801,30.7699,30.56,30.6,7632,0
+SVAL.US,D,20250521,000000,30.2652,30.36,29.7786,29.7786,10090,0
+SVAL.US,D,20250522,000000,29.65,29.85,29.5715,29.65,8069,0
+SVAL.US,D,20250523,000000,29.45,29.64,29.45,29.5375,10154,0
+SVAL.US,D,20250527,000000,29.7632,30.3503,29.7632,30.3503,13284,0
+SVAL.US,D,20250528,000000,30.22,30.22,29.9517,29.9517,17514,0
+SVAL.US,D,20250529,000000,29.98,30.093,29.88,30.093,18418,0
+SVAL.US,D,20250530,000000,29.84,30.02,29.77,29.9839,7395,0
+SVAL.US,D,20250602,000000,29.55,29.96,29.55,29.7345,6800,0
+SVAL.US,D,20250603,000000,29.73,30.3,29.73,30.217,4194,0
+SVAL.US,D,20250604,000000,30.25,30.25,29.94,29.9662,7990,0
+SVAL.US,D,20250605,000000,29.9108,30.01,29.7388,29.89,21180,0
+SVAL.US,D,20250606,000000,30.281,30.404,30.2182,30.404,7155,0
+SVAL.US,D,20250609,000000,30.68,30.8347,30.61,30.6761,4806,0
+SVAL.US,D,20250610,000000,30.815,31.09,30.795,30.93,13834,0
+SVAL.US,D,20250611,000000,31.05,31.07,30.71,30.775,6302,0
+SVAL.US,D,20250612,000000,30.36,30.7017,30.36,30.7017,9106,0
+SVAL.US,D,20250613,000000,30.24,30.418744,30.075,30.113,9733,0
+SVAL.US,D,20250616,000000,30.28,30.33,30.09,30.103,7492,0
+SVAL.US,D,20250617,000000,30.07,30.07,29.83,29.8367,4874,0
+SVAL.US,D,20250618,000000,29.82,30.2199,29.82,29.95,5930,0
+SVAL.US,D,20250620,000000,30.14,30.31,29.897,29.9698,9479,0
+SVAL.US,D,20250623,000000,29.9708,30.49,29.9359,30.49,6653,0
+SVAL.US,D,20250624,000000,30.8,30.86,30.7172,30.7172,10614,0
+SVAL.US,D,20250625,000000,30.62,30.75,30.4,30.42,11370,0
+SVAL.US,D,20250626,000000,30.789,31.01,30.6656,31.01,7350,0
+SVAL.US,D,20250627,000000,31.05,31.24,30.94,31.1103,9587,0
+SVAL.US,D,20250630,000000,31.24,31.24,31.0544,31.0544,10240,0
+SVAL.US,D,20250701,000000,30.92,32.13,30.92,31.8,6679,0
+SVAL.US,D,20250702,000000,32,32.41,31.77,32.3999,20176,0
+SVAL.US,D,20250703,000000,32.643,32.7,32.5476,32.6466,4455,0
+SVAL.US,D,20250707,000000,32.5535,32.67,32.07,32.133,8187,0
+SVAL.US,D,20250708,000000,32.44,32.69,32.43,32.4402,42842,0
+SVAL.US,D,20250709,000000,32.61,32.61,32.28,32.514,36193,0
+SVAL.US,D,20250710,000000,32.82,32.9,32.8,32.8,6864,0
+SVAL.US,D,20250711,000000,32.47,32.67,32.435,32.4653,35620,0
+SVAL.US,D,20250714,000000,32.51,32.69,32.41,32.69,37404,0
+SVAL.US,D,20250715,000000,32.47,32.73,31.8089,31.8089,14790,0
+SVAL.US,D,20250716,000000,31.83,32.02,31.52,31.91,25235,0
+SVAL.US,D,20250717,000000,32.1185,32.3415,31.92,32.31,9811,0
+SVAL.US,D,20250718,000000,32.1099,32.135,32.0792,32.11,13158,0
+SVAL.US,D,20250721,000000,32.1642,32.4146,32.0606,32.0606,14729,0
+SVAL.US,D,20250722,000000,32.26,32.4795,32.205,32.3641,7030,0
+SVAL.US,D,20250723,000000,32.479,32.6719,32.41,32.6719,5371,0
+SVAL.US,D,20250724,000000,32.3669,32.59,32.1325,32.1325,5737,0
+SVAL.US,D,20250725,000000,31.9,32.19,31.9,32.1349,7574,0
+SVAL.US,D,20250728,000000,32.1,32.21,32.0471,32.1566,12774,0
+SVAL.US,D,20250729,000000,32.2862,32.2862,31.91,31.92,9188,0
+SVAL.US,D,20250730,000000,31.9871,31.9871,31.3776,31.3776,3143,0
+SVAL.US,D,20250731,000000,31.25,31.33,31.0894,31.0894,7519,0
+SVAL.US,D,20250801,000000,30.67,30.705,30.2812,30.4594,9975,0
+SVAL.US,D,20250804,000000,30.6132,30.9637,30.6132,30.9637,2773,0
+SVAL.US,D,20250805,000000,30.95,31.2746,30.95,31.2746,2420,0
+SVAL.US,D,20250806,000000,31.32,31.41,31.32,31.3204,12991,0
+SVAL.US,D,20250807,000000,31.3216,31.3216,31.1917,31.1917,4802,0
+SVAL.US,D,20250808,000000,31.2824,31.48,31.2824,31.39,5778,0
+SVAL.US,D,20250811,000000,31.48,31.53,31.31,31.42,5258,0
+SVAL.US,D,20250812,000000,31.6505,32.4879,31.6505,32.4879,6274,0
+SVAL.US,D,20250813,000000,32.82,33.1221,32.72,33.1221,7267,0
+SVAL.US,D,20250814,000000,32.682,32.81,32.46,32.79,6170,0
+SVAL.US,D,20250815,000000,32.74,32.74,32.4106,32.4106,3004,0
+SVAL.US,D,20250818,000000,32.44,32.605,32.44,32.5426,10881,0
+SVAL.US,D,20250819,000000,32.6419,32.85,32.54,32.5916,3788,0
+SVAL.US,D,20250820,000000,32.5619,32.6,32.4303,32.5639,6130,0
+SVAL.US,D,20250821,000000,32.4416,32.5681,32.4416,32.5681,5385,0
+SVAL.US,D,20250822,000000,33.04,33.99,33.04,33.99,84408,0
+SVAL.US,D,20250825,000000,33.87,33.87,33.7214,33.7214,6769,0
+SVAL.US,D,20250826,000000,33.63,33.99,33.63,33.8898,6138,0
+SVAL.US,D,20250827,000000,33.91,34.17,33.91,34.1545,13439,0
+SVAL.US,D,20250828,000000,34.0031,34.32,33.92,34.0562,12246,0
+SVAL.US,D,20250829,000000,34.09,34.1201,33.96,34.023,6092,0
+SVAL.US,D,20250902,000000,33.808849,33.86,33.6,33.86,14459,0
+SVAL.US,D,20250903,000000,33.96,33.96,33.62,33.77,30373,0
+SVAL.US,D,20250904,000000,33.9461,34.2568,33.945,34.2568,2998,0
+SVAL.US,D,20250905,000000,34.582,34.582,34.03,34.22,22066,0
+SVAL.US,D,20250908,000000,34.172,34.21,34.05,34.2017,6317,0
+SVAL.US,D,20250909,000000,33.9,33.99,33.8361,33.8361,4831,0
+SVAL.US,D,20250910,000000,33.9236,34,33.744,33.8,3275,0
+SVAL.US,D,20250911,000000,33.9736,34.35,33.9736,34.34,3599,0
+SVAL.US,D,20250912,000000,34.055,34.15,33.98,33.98,12379,0
+SVAL.US,D,20250915,000000,34.0412,34.14,33.9899,33.9899,7346,0
+SVAL.US,D,20250916,000000,33.5,33.79,33.5,33.62,5833,0
+SVAL.US,D,20250917,000000,33.94,34.306,33.69,33.69,12402,0
+SVAL.US,D,20250918,000000,33.97,34.51,33.97,34.4895,8522,0
+SVAL.US,D,20250919,000000,34.282,34.57,33.89,33.89,18036,0
+SVAL.US,D,20250922,000000,33.875,33.9611,33.73,33.9611,10621,0
+SVAL.US,D,20250923,000000,33.97,34.36,33.8,33.8259,6829,0
+SVAL.US,D,20250924,000000,34.0834,34.0834,33.71,33.7697,8795,0
+SVAL.US,D,20250925,000000,33.53,33.551,33.37,33.41,8602,0
+SVAL.US,D,20250926,000000,33.42,33.75,33.41,33.745,12394,0
+SVAL.US,D,20250929,000000,33.6,33.99,33.41,33.4612,12435,0
+SVAL.US,D,20250930,000000,33.51,33.53,33.21,33.51,7936,0
+SVAL.US,D,20251001,000000,33.415,33.588,33.25,33.5236,19498,0
+SVAL.US,D,20251002,000000,33.23,33.63,33.2,33.4325,8295,0
+SVAL.US,D,20251003,000000,33.87,33.96,33.64,33.7015,13125,0
+SVAL.US,D,20251006,000000,33.64,33.99,33.64,33.65,5964,0
+SVAL.US,D,20251007,000000,33.61,33.7445,33.23,33.2346,5630,0
+SVAL.US,D,20251008,000000,33.3,33.52,33.3,33.49,17242,0
+SVAL.US,D,20251009,000000,33.23,33.41,33.075,33.0754,15828,0
+SVAL.US,D,20251010,000000,32.4691,33.16,32.0891,32.0891,16679,0
+SVAL.US,D,20251013,000000,32.58,32.6649,32.4728,32.6649,2492,0
+SVAL.US,D,20251014,000000,32.73,33.355,32.73,33.2708,2720,0
+SVAL.US,D,20251015,000000,33.71,33.71,33.17,33.38,3721,0
+SVAL.US,D,20251016,000000,33.31,33.38,32.68,32.7689,5357,0
+SVAL.US,D,20251017,000000,32.71,32.84,32.71,32.7722,9625,0
+SVAL.US,D,20251020,000000,33.2946,33.3286,33.05,33.3286,48322,0
+SVAL.US,D,20251021,000000,33.29,33.52,33.29,33.4527,96149,0
+SVAL.US,D,20251022,000000,33.44,33.5279,33.08,33.3397,2322685,0
+SVAL.US,D,20251023,000000,33.56,33.78,33.47,33.69,92397,0
+SVAL.US,D,20251024,000000,33.96,34.12,33.94,33.94,15431,0
+SVAL.US,D,20251027,000000,34.14,34.3,33.79,33.82,20730,0
+SVAL.US,D,20251028,000000,33.62,33.7895,33.5133,33.74,20321,0
+SVAL.US,D,20251029,000000,33.6,33.88,33.055,33.25,44803,0
+SVAL.US,D,20251030,000000,33.13,33.37,33,33.07,29843,0
+SVAL.US,D,20251031,000000,32.87,33.06,32.83,33.01,13352,0
+SVAL.US,D,20251103,000000,33,33.2,32.79,33.2,10351,0
+SVAL.US,D,20251104,000000,33.0549,33.095,32.81,32.97,8492,0
+SVAL.US,D,20251105,000000,33.035,33.42,33.035,33.32,8624,0
+SVAL.US,D,20251106,000000,33.0927,33.0927,32.8369,32.8369,5183,0
+SVAL.US,D,20251107,000000,32.75,33.095,32.72,33.03,5749,0
+SVAL.US,D,20251110,000000,33.17,33.52,33.13,33.41,8568,0
+SVAL.US,D,20251111,000000,33.5,33.56,33.4255,33.5454,14106,0
+SVAL.US,D,20251112,000000,33.812,33.93,33.58,33.58,18845,0
+SVAL.US,D,20251113,000000,33.62,33.675,33.0936,33.0936,10687,0
+SVAL.US,D,20251114,000000,32.83,33.125,32.75,33.087,14558,0
+SVAL.US,D,20251117,000000,32.895,32.984,32.32,32.3686,8405,0
+SVAL.US,D,20251118,000000,32.264,32.5161,32.234,32.44,11519,0
+SVAL.US,D,20251119,000000,32.4,32.4,32.23,32.303,16892,0
+SVAL.US,D,20251120,000000,32.7,32.84,31.96,31.96,6229,0
+SVAL.US,D,20251121,000000,32.225,33.2499,32.12,33.077,8190,0
+SVAL.US,D,20251124,000000,33,33.43,33,33.326,4906,0
+SVAL.US,D,20251125,000000,33.83,34.27,33.55,34.1536,15087,0
+SVAL.US,D,20251126,000000,34.08,34.38,34.08,34.2744,9929,0
+SVAL.US,D,20251128,000000,34.2151,34.29,34.2103,34.2103,18832,0
+SVAL.US,D,20251201,000000,34.213,34.36,33.88,34.2102,9326,0
+SVAL.US,D,20251202,000000,34.26,34.3601,34.26,34.2937,1618,0
+SVAL.US,D,20251203,000000,34.6,34.92,34.6,34.92,10259,0
+SVAL.US,D,20251204,000000,34.7601,34.91,34.6909,34.76,3637,0
+SVAL.US,D,20251205,000000,34.67,34.89,34.6029,34.6029,3681,0
+SVAL.US,D,20251208,000000,34.63,34.8,34.54,34.54,66133,0
+SVAL.US,D,20251209,000000,34.6,34.9,34.5,34.77,5685,0
+SVAL.US,D,20251210,000000,34.89,35.72,34.69,35.53,16180,0
+SVAL.US,D,20251211,000000,35.72,35.9,35.7,35.82,10607,0
+SVAL.US,D,20251212,000000,35.977,36.02,35.61,35.68,9818,0
+SVAL.US,D,20251215,000000,35.99,35.99,35.57,35.71,4861,0
+SVAL.US,D,20251216,000000,35.29,35.32,35.0099,35.12,8910,0
+SVAL.US,D,20251217,000000,35.23,35.46,35.04,35.11,6745,0
+SVAL.US,D,20251218,000000,35.3,35.5,35.2116,35.27,7392,0
+SVAL.US,D,20251219,000000,35.2,35.285,34.95,35.08,8132,0
+SVAL.US,D,20251222,000000,35.3588,35.4,35.153,35.153,7396,0
+SVAL.US,D,20251223,000000,35.13,35.13,35.0015,35.02,8299,0
+SVAL.US,D,20251224,000000,35,35.1,35,35.1,7403,0
+SVAL.US,D,20251226,000000,35.0536,35.0536,34.9078,35.024,5691,0
+SVAL.US,D,20251229,000000,34.87,34.87,34.77,34.83,4106,0
+SVAL.US,D,20251230,000000,34.79,34.79,34.667,34.667,1018,0
+SVAL.US,D,20251231,000000,34.48,34.5279,34.33,34.33,4507,0
+SVAL.US,D,20260102,000000,34.4,34.54,34.1835,34.42,2519,0
+SVAL.US,D,20260105,000000,34.805,35.2599,34.65,35.03,13720,0
+SVAL.US,D,20260106,000000,35.08,35.42,35.05,35.42,7971,0
+SVAL.US,D,20260107,000000,35.5,35.5,35.07,35.21,12603,0
+SVAL.US,D,20260108,000000,35.14,35.9547,35.14,35.9,64729,0
+SVAL.US,D,20260109,000000,35.92,36.0599,35.58,35.9,20930,0
+SVAL.US,D,20260112,000000,35.895,36.0818,35.72,36.07,2713746,0
+SVAL.US,D,20260113,000000,36.17,36.24,36.005,36.08,6483,0
+SVAL.US,D,20260114,000000,36.1643,36.32,36.02,36.32,15605,0
+SVAL.US,D,20260115,000000,36.41,36.93,36.41,36.86,9778,0
+SVAL.US,D,20260116,000000,36.79,36.79,36.62,36.62,25840,0
+SVAL.US,D,20260120,000000,36.0301,36.4,36.02,36.15,11196,0
+SVAL.US,D,20260121,000000,36.61,37.34,36.61,37.24,39111,0
+SVAL.US,D,20260122,000000,37.64,37.7,37.28,37.34,18375,0
+SVAL.US,D,20260123,000000,37,37.39,36.58,36.64,9963,0
+SVAL.US,D,20260126,000000,36.82,36.865,36.516,36.68,18422,0
+SVAL.US,D,20260127,000000,36.6,36.694117,36.52,36.6726,16998,0
+SVAL.US,D,20260128,000000,36.55,36.78,36.355,36.374,10949,0
+SVAL.US,D,20260129,000000,36.65,36.8188,36.35,36.79,6897,0
+SVAL.US,D,20260130,000000,36.665,36.82,36.353,36.74,4579,0
+SVAL.US,D,20260202,000000,36.85,37.42,36.85,37.28,49390,0
+SVAL.US,D,20260203,000000,37.42,37.63,37.12,37.49,15716,0
+SVAL.US,D,20260204,000000,37.87,37.88,37.5152,37.77,25213,0
+SVAL.US,D,20260205,000000,37.45,37.79,37.1913,37.28,11177,0
+SVAL.US,D,20260206,000000,37.9,38.25,37.67,38.15,16270,0
+SVAL.US,D,20260209,000000,38.18,38.29,37.875,38.12,22827,0
+SVAL.US,D,20260210,000000,38.15,38.37,38.08,38.08,10148,0
+SVAL.US,D,20260211,000000,38.22,38.5,37.87,38.14,67566,0
+SVAL.US,D,20260212,000000,38.1999,38.35,37.19,37.51,29414,0
+SVAL.US,D,20260213,000000,37.74,38.14,37.5,38.01,26419,0
+SVAL.US,D,20260217,000000,37.88,38.06,37.57,37.97,23804,0
+SVAL.US,D,20260218,000000,38.37,38.43,37.99,38,23183,0

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

@@ -0,0 +1,1146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SXQG.US,D,20210514,000000,24.26,24.2919,24.26,24.2919,8294,0
+SXQG.US,D,20210517,000000,24.15,24.15,24.1356,24.1356,4177,0
+SXQG.US,D,20210518,000000,23.9911,23.9911,23.9911,23.9911,14,0
+SXQG.US,D,20210519,000000,23.72,23.8424,23.72,23.8424,6326,0
+SXQG.US,D,20210520,000000,24.22,24.2483,24.22,24.2483,4168,0
+SXQG.US,D,20210521,000000,24.17,24.17,24.1352,24.1352,5301,0
+SXQG.US,D,20210524,000000,24.2819,24.2819,24.2819,24.2819,2,0
+SXQG.US,D,20210525,000000,24.34,24.3409,24.34,24.3409,20146,0
+SXQG.US,D,20210526,000000,24.46,24.46,24.4567,24.4567,15725,0
+SXQG.US,D,20210527,000000,24.54,24.54,24.4409,24.4409,11216,0
+SXQG.US,D,20210528,000000,24.6715,24.6715,24.5239,24.5239,2449,0
+SXQG.US,D,20210601,000000,24.4046,24.4046,24.4046,24.4046,10,0
+SXQG.US,D,20210602,000000,24.42,24.42,24.3627,24.3627,20473,0
+SXQG.US,D,20210603,000000,24.22,24.22,24.1918,24.1918,7628,0
+SXQG.US,D,20210604,000000,24.365,24.4814,24.365,24.4814,33581,0
+SXQG.US,D,20210607,000000,24.43,24.483,24.43,24.483,7239,0
+SXQG.US,D,20210608,000000,24.56,24.57,24.45,24.536,17805,0
+SXQG.US,D,20210609,000000,24.5029,24.5029,24.4281,24.4281,2525,0
+SXQG.US,D,20210610,000000,24.51,24.64,24.49,24.6353,17734,0
+SXQG.US,D,20210611,000000,24.77,24.8443,24.7697,24.8443,1412,0
+SXQG.US,D,20210614,000000,24.79,24.9221,24.56,24.9221,34618,0
+SXQG.US,D,20210615,000000,24.76,24.76,24.7466,24.7466,19125,0
+SXQG.US,D,20210616,000000,24.76,24.76,24.6278,24.6278,2263,0
+SXQG.US,D,20210617,000000,24.72,24.8039,24.72,24.8039,3046,0
+SXQG.US,D,20210618,000000,24.68,24.6815,24.68,24.6815,25902,0
+SXQG.US,D,20210621,000000,24.95,24.95,24.9426,24.9426,8957,0
+SXQG.US,D,20210622,000000,25.0921,25.1641,25.0921,25.1641,505,0
+SXQG.US,D,20210623,000000,25.17,25.17,25.0964,25.0964,1679,0
+SXQG.US,D,20210624,000000,25.23,25.23,25.2209,25.2209,28336,0
+SXQG.US,D,20210625,000000,25.285,25.3507,25.285,25.3507,1580,0
+SXQG.US,D,20210628,000000,25.4999,25.5637,25.4999,25.5637,1176,0
+SXQG.US,D,20210629,000000,25.6181,25.6181,25.6181,25.6181,2,0
+SXQG.US,D,20210630,000000,25.54,25.54,25.5022,25.5022,4497,0
+SXQG.US,D,20210701,000000,25.57,25.6033,25.57,25.6033,8517,0
+SXQG.US,D,20210702,000000,25.7174,25.7694,25.7174,25.7694,787,0
+SXQG.US,D,20210706,000000,25.76,25.8915,25.76,25.8915,10419,0
+SXQG.US,D,20210707,000000,25.9267,26.0284,25.92,26.0284,5997,0
+SXQG.US,D,20210708,000000,25.8,25.818,25.7729,25.7729,13685,0
+SXQG.US,D,20210709,000000,25.93,26.0175,25.93,26.0175,593,0
+SXQG.US,D,20210712,000000,25.995,26.0065,25.995,26.0065,220,0
+SXQG.US,D,20210713,000000,26.03,26.03,25.8607,25.8607,5557,0
+SXQG.US,D,20210714,000000,25.8636,25.8636,25.82,25.8279,5878,0
+SXQG.US,D,20210715,000000,25.59,25.6627,25.59,25.6627,4520,0
+SXQG.US,D,20210716,000000,25.579,25.6043,25.579,25.6043,130,0
+SXQG.US,D,20210719,000000,25.39,25.39,25.26,25.3801,36186,0
+SXQG.US,D,20210720,000000,25.78,25.78,25.7564,25.7564,19344,0
+SXQG.US,D,20210721,000000,25.8489,25.8489,25.8489,25.8489,1,0
+SXQG.US,D,20210722,000000,25.905,25.9551,25.905,25.9551,14230,0
+SXQG.US,D,20210723,000000,26.266,26.3093,26.266,26.3093,1005,0
+SXQG.US,D,20210726,000000,26.2924,26.2924,26.2649,26.2649,609,0
+SXQG.US,D,20210727,000000,26.0378,26.0378,26.0378,26.0378,13,0
+SXQG.US,D,20210728,000000,26.1303,26.1303,26.1185,26.1185,110,0
+SXQG.US,D,20210729,000000,26.33,26.33,26.2947,26.2947,41226,0
+SXQG.US,D,20210730,000000,26.24,26.24,26.1691,26.1691,11709,0
+SXQG.US,D,20210802,000000,26.2166,26.22,26.1317,26.1317,391,0
+SXQG.US,D,20210803,000000,26.2465,26.2465,26.2465,26.2465,9,0
+SXQG.US,D,20210804,000000,26.28,26.406,26.28,26.3701,35004,0
+SXQG.US,D,20210805,000000,26.4,26.482,26.4,26.482,9342,0
+SXQG.US,D,20210806,000000,26.47,26.47,26.4215,26.4215,6334,0
+SXQG.US,D,20210809,000000,26.43,26.43,26.3843,26.3843,2508,0
+SXQG.US,D,20210810,000000,26.3155,26.3155,26.2891,26.2891,1293,0
+SXQG.US,D,20210811,000000,26.28,26.28,26.15,26.2262,22002,0
+SXQG.US,D,20210812,000000,26.22,26.2411,26.22,26.2411,656,0
+SXQG.US,D,20210813,000000,26.2443,26.2478,26.2306,26.2478,905,0
+SXQG.US,D,20210816,000000,26.3749,26.3749,26.3749,26.3749,10,0
+SXQG.US,D,20210817,000000,26.0793,26.1045,26.0793,26.1045,388,0
+SXQG.US,D,20210818,000000,25.9565,25.9565,25.9565,25.9565,36,0
+SXQG.US,D,20210819,000000,26.02,26.09,26.01,26.0277,3036,0
+SXQG.US,D,20210820,000000,26.3582,26.3582,26.3582,26.3582,5,0
+SXQG.US,D,20210823,000000,26.535,26.57,26.4746,26.4746,7884,0
+SXQG.US,D,20210824,000000,26.58,26.58,26.5502,26.5502,4504,0
+SXQG.US,D,20210825,000000,26.6652,26.6652,26.6652,26.6652,1,0
+SXQG.US,D,20210826,000000,26.64,26.64,26.5526,26.5755,1649,0
+SXQG.US,D,20210827,000000,26.7699,26.8,26.72,26.7706,2430,0
+SXQG.US,D,20210830,000000,26.87,27,26.87,26.9765,5036,0
+SXQG.US,D,20210831,000000,26.63,26.6838,26.63,26.6838,306,0
+SXQG.US,D,20210901,000000,26.63,26.76,26.63,26.7157,3402,0
+SXQG.US,D,20210902,000000,26.74,26.75,26.68,26.7338,975,0
+SXQG.US,D,20210903,000000,26.7641,26.7641,26.7641,26.7641,3,0
+SXQG.US,D,20210907,000000,26.5971,26.5971,26.5971,26.5971,1,0
+SXQG.US,D,20210908,000000,26.6,26.6,26.56,26.5961,6916,0
+SXQG.US,D,20210909,000000,26.7295,26.7295,26.6369,26.6369,4086,0
+SXQG.US,D,20210910,000000,26.73,26.73,26.5599,26.5599,515,0
+SXQG.US,D,20210913,000000,26.36,26.4048,26.36,26.4048,22606,0
+SXQG.US,D,20210914,000000,26.4658,26.4658,26.3853,26.3853,15863,0
+SXQG.US,D,20210915,000000,26.47,26.63,26.47,26.6269,5885,0
+SXQG.US,D,20210916,000000,26.87,26.87,26.4954,26.6531,7914,0
+SXQG.US,D,20210917,000000,26.48,26.49,26.4721,26.4721,27859,0
+SXQG.US,D,20210920,000000,26.14,26.14,25.97,26.0624,5705,0
+SXQG.US,D,20210921,000000,26.13,26.13,26.0329,26.0329,5350,0
+SXQG.US,D,20210922,000000,26.19,26.19,26.11,26.1198,13133,0
+SXQG.US,D,20210923,000000,26.4401,26.4468,26.4401,26.4468,196,0
+SXQG.US,D,20210924,000000,26.44,26.44,26.25,26.2791,12260,0
+SXQG.US,D,20210927,000000,26,26,25.9728,25.9728,24698,0
+SXQG.US,D,20210928,000000,25.35,25.35,25.2889,25.2889,8126,0
+SXQG.US,D,20210929,000000,25.32,25.32,25.249,25.249,7870,0
+SXQG.US,D,20210930,000000,25.0031,25.0031,25.0031,25.0031,1,0
+SXQG.US,D,20211001,000000,24.74,25.26,24.74,25.1139,348,0
+SXQG.US,D,20211004,000000,24.5807,24.5807,24.5807,24.5807,91,0
+SXQG.US,D,20211005,000000,25.07,25.07,24.9153,24.9153,1491,0
+SXQG.US,D,20211006,000000,24.84,24.9465,24.84,24.9465,3371,0
+SXQG.US,D,20211007,000000,25.42,25.43,25.2077,25.2077,4731,0
+SXQG.US,D,20211008,000000,25.22,25.22,25.0991,25.0991,318,0
+SXQG.US,D,20211011,000000,25.16,25.16,24.9335,24.9335,217,0
+SXQG.US,D,20211012,000000,25,25.04,24.9545,24.9545,1251,0
+SXQG.US,D,20211013,000000,25.13,25.2116,25.12,25.2116,858,0
+SXQG.US,D,20211014,000000,25.67,25.7,25.67,25.7,1131,0
+SXQG.US,D,20211015,000000,25.8939,25.932,25.8745,25.8745,1562,0
+SXQG.US,D,20211018,000000,26.0708,26.09,26.0446,26.0446,7142,0
+SXQG.US,D,20211019,000000,26.43,26.4944,26.43,26.4581,4254,0
+SXQG.US,D,20211020,000000,26.48,26.48,26.44,26.4696,1173,0
+SXQG.US,D,20211021,000000,26.65,26.7528,26.64,26.7528,3535,0
+SXQG.US,D,20211022,000000,26.79,26.818,26.79,26.818,258,0
+SXQG.US,D,20211025,000000,27.0085,27.01,26.9492,26.9492,2330,0
+SXQG.US,D,20211026,000000,27.06,27.06,26.9,26.9562,4188,0
+SXQG.US,D,20211027,000000,26.8794,26.935,26.753,26.753,568,0
+SXQG.US,D,20211028,000000,26.92,26.9599,26.88,26.9166,1506,0
+SXQG.US,D,20211029,000000,27.22,27.246,27.135,27.246,2240,0
+SXQG.US,D,20211101,000000,27.13,27.28,27.13,27.1591,7463,0
+SXQG.US,D,20211102,000000,27.41,27.41,27.3664,27.3664,16422,0
+SXQG.US,D,20211103,000000,27.4825,27.7066,27.4825,27.7066,401,0
+SXQG.US,D,20211104,000000,28.03,28.03,27.998,27.998,12616,0
+SXQG.US,D,20211105,000000,27.965,27.965,27.9354,27.9354,2047,0
+SXQG.US,D,20211108,000000,27.82,27.8559,27.82,27.8559,6287,0
+SXQG.US,D,20211109,000000,27.9174,27.9174,27.9174,27.9174,75,0
+SXQG.US,D,20211110,000000,27.76,27.76,27.5747,27.5747,5727,0
+SXQG.US,D,20211111,000000,27.49,27.49,27.469,27.469,984,0
+SXQG.US,D,20211112,000000,27.88,27.88,27.8493,27.8493,293,0
+SXQG.US,D,20211115,000000,27.96,27.96,27.8931,27.8931,30946,0
+SXQG.US,D,20211116,000000,28.04,28.2199,28.04,28.2199,197,0
+SXQG.US,D,20211117,000000,28.1,28.11,28.1,28.11,6039,0
+SXQG.US,D,20211118,000000,28.09,28.09,28.0371,28.0371,17771,0
+SXQG.US,D,20211119,000000,28.24,28.26,28.0908,28.0908,21894,0
+SXQG.US,D,20211122,000000,27.7735,27.7735,27.7735,27.7735,36,0
+SXQG.US,D,20211123,000000,27.31,27.501,27.31,27.501,1850,0
+SXQG.US,D,20211124,000000,27.6402,27.6402,27.6402,27.6402,6,0
+SXQG.US,D,20211126,000000,27.234,27.234,27.1386,27.1386,227,0
+SXQG.US,D,20211129,000000,27.53,27.535,27.53,27.5316,1646,0
+SXQG.US,D,20211130,000000,27.1115,27.1115,26.8444,26.8444,1295,0
+SXQG.US,D,20211201,000000,26.5084,26.5084,26.47,26.486,1486,0
+SXQG.US,D,20211202,000000,26.66,26.75,26.66,26.742,31257,0
+SXQG.US,D,20211203,000000,26.3,26.3728,26.3,26.3728,13421,0
+SXQG.US,D,20211206,000000,26.45,26.5216,26.45,26.5216,12568,0
+SXQG.US,D,20211207,000000,27.21,27.21,27.1284,27.1284,4633,0
+SXQG.US,D,20211208,000000,27.2239,27.2239,27.2239,27.2239,11,0
+SXQG.US,D,20211209,000000,27.15,27.17,26.945,26.945,9852,0
+SXQG.US,D,20211210,000000,26.99,27.1422,26.99,27.1422,13449,0
+SXQG.US,D,20211213,000000,26.9865,26.9865,26.9865,26.9865,10,0
+SXQG.US,D,20211214,000000,26.41,26.52,26.41,26.52,18883,0
+SXQG.US,D,20211215,000000,26.44,26.9483,26.44,26.9483,3566,0
+SXQG.US,D,20211216,000000,26.79,26.79,26.42,26.5134,56739,0
+SXQG.US,D,20211217,000000,26.42,26.42,26.4047,26.4047,13605,0
+SXQG.US,D,20211220,000000,25.992,26.0204,25.975,26.0204,235,0
+SXQG.US,D,20211221,000000,26.33,26.5185,26.33,26.5185,14113,0
+SXQG.US,D,20211222,000000,26.6561,26.8465,26.6561,26.8465,6593,0
+SXQG.US,D,20211223,000000,26.9202,27.0495,26.9202,27.0495,3906,0
+SXQG.US,D,20211227,000000,27.208,27.42,27.208,27.42,2736,0
+SXQG.US,D,20211228,000000,27.4694,27.4694,27.3061,27.3061,5250,0
+SXQG.US,D,20211229,000000,27.3836,27.4088,27.35,27.4088,2725,0
+SXQG.US,D,20211230,000000,27.43,27.55,27.3452,27.3452,12029,0
+SXQG.US,D,20211231,000000,27.33,27.33,27.2676,27.2676,5860,0
+SXQG.US,D,20220103,000000,26.98,27.08,26.95,27.0571,5223,0
+SXQG.US,D,20220104,000000,27.0427,27.0427,27.0427,27.0427,62,0
+SXQG.US,D,20220105,000000,26.73,26.75,26.0898,26.0898,9967,0
+SXQG.US,D,20220106,000000,26.17,26.17,26.0382,26.0382,3942,0
+SXQG.US,D,20220107,000000,25.6,25.72,25.5847,25.5847,2825,0
+SXQG.US,D,20220110,000000,24.99,25.3917,24.8999,25.3917,1106,0
+SXQG.US,D,20220111,000000,25.56,25.6648,25.55,25.6648,5141,0
+SXQG.US,D,20220112,000000,25.75,25.92,25.7071,25.7071,254,0
+SXQG.US,D,20220113,000000,25.64,25.65,25.1954,25.1954,1215,0
+SXQG.US,D,20220114,000000,24.82,24.9261,24.81,24.9261,831,0
+SXQG.US,D,20220118,000000,24.52,24.52,24.374,24.374,3547,0
+SXQG.US,D,20220119,000000,24.6,24.6,24.2505,24.2505,100,0
+SXQG.US,D,20220120,000000,24.66,24.66,23.8666,23.8666,3506,0
+SXQG.US,D,20220121,000000,24.02,24.02,23.5324,23.5324,3769,0
+SXQG.US,D,20220124,000000,23.86,23.8614,23.86,23.8614,1393,0
+SXQG.US,D,20220125,000000,23.43,23.43,23.32,23.3764,11689,0
+SXQG.US,D,20220126,000000,23.73,23.84,23.1635,23.1635,5321,0
+SXQG.US,D,20220127,000000,23.561,23.561,23.0683,23.0683,1493,0
+SXQG.US,D,20220128,000000,23.32,23.638,23.32,23.638,4501,0
+SXQG.US,D,20220131,000000,23.9481,24.2872,23.9001,24.2872,1404,0
+SXQG.US,D,20220201,000000,24.39,24.5766,24.34,24.5766,2104,0
+SXQG.US,D,20220202,000000,24.8493,24.8493,24.8493,24.8493,1,0
+SXQG.US,D,20220203,000000,24.35,24.36,24.0211,24.0211,987,0
+SXQG.US,D,20220204,000000,23.96,23.96,23.9345,23.9345,5472,0
+SXQG.US,D,20220207,000000,23.7322,23.7322,23.6836,23.6836,2198,0
+SXQG.US,D,20220208,000000,23.86,23.8856,23.86,23.8856,526,0
+SXQG.US,D,20220209,000000,24.3,24.3423,24.3,24.3423,228,0
+SXQG.US,D,20220210,000000,24.19,24.21,23.8131,23.8131,975,0
+SXQG.US,D,20220211,000000,23.53,23.53,23.2733,23.2733,214,0
+SXQG.US,D,20220214,000000,23.25,23.25,22.87,23.0881,8466,0
+SXQG.US,D,20220215,000000,23.3331,23.4407,23.3331,23.4407,1363,0
+SXQG.US,D,20220216,000000,23.2499,23.52,23.2,23.4642,10839,0
+SXQG.US,D,20220217,000000,23.19,23.19,22.8314,22.8314,3968,0
+SXQG.US,D,20220218,000000,22.66,22.73,22.6087,22.6087,9911,0
+SXQG.US,D,20220222,000000,22.4538,22.62,22.3583,22.3583,3288,0
+SXQG.US,D,20220223,000000,22.25,22.25,21.9782,21.9782,298,0
+SXQG.US,D,20220224,000000,21.98,22.5811,21.98,22.5811,2937,0
+SXQG.US,D,20220225,000000,22.8349,22.9935,22.8349,22.9935,7478,0
+SXQG.US,D,20220228,000000,22.8662,22.9597,22.79,22.9597,953,0
+SXQG.US,D,20220301,000000,22.83,22.83,22.7606,22.7606,100,0
+SXQG.US,D,20220302,000000,23.14,23.1666,23.14,23.1666,301,0
+SXQG.US,D,20220303,000000,22.87,23.06,22.87,22.8989,486,0
+SXQG.US,D,20220304,000000,22.59,22.7526,22.59,22.7526,1705,0
+SXQG.US,D,20220307,000000,22.0221,22.0221,22.0221,22.0221,6,0
+SXQG.US,D,20220308,000000,22.17,22.17,21.7159,21.7159,189,0
+SXQG.US,D,20220309,000000,22.33,22.42,22.33,22.3798,7190,0
+SXQG.US,D,20220310,000000,21.94,22.29,21.94,22.2611,22766,0
+SXQG.US,D,20220311,000000,21.975,21.975,21.7888,21.7888,100,0
+SXQG.US,D,20220314,000000,21.74,21.74,21.4859,21.4859,5003,0
+SXQG.US,D,20220315,000000,22.0261,22.0261,22.0261,22.0261,6,0
+SXQG.US,D,20220316,000000,22.17,22.6246,22.17,22.6246,203,0
+SXQG.US,D,20220317,000000,22.7499,22.955,22.7499,22.955,677,0
+SXQG.US,D,20220318,000000,23.15,23.3874,23.15,23.3874,4181,0
+SXQG.US,D,20220321,000000,23.2929,23.2929,23.13,23.1721,1919,0
+SXQG.US,D,20220322,000000,23.48,23.54,23.48,23.4979,201,0
+SXQG.US,D,20220323,000000,23.21,23.24,22.9824,22.9824,3684,0
+SXQG.US,D,20220324,000000,23.15,23.2761,23.15,23.2761,4311,0
+SXQG.US,D,20220325,000000,23.26,23.292,23.26,23.292,1104,0
+SXQG.US,D,20220328,000000,23.3948,23.6009,23.3948,23.6009,1587,0
+SXQG.US,D,20220329,000000,23.96,24.1001,23.96,24.1001,7047,0
+SXQG.US,D,20220330,000000,23.96,23.96,23.9399,23.9399,196,0
+SXQG.US,D,20220331,000000,23.96,23.96,23.6602,23.6602,102,0
+SXQG.US,D,20220401,000000,23.63,23.714,23.63,23.714,100,0
+SXQG.US,D,20220404,000000,23.98,23.98,23.9776,23.9776,100,0
+SXQG.US,D,20220405,000000,23.85,23.85,23.7021,23.7021,5340,0
+SXQG.US,D,20220406,000000,23.3024,23.4184,23.26,23.4184,2280,0
+SXQG.US,D,20220407,000000,23.41,23.6072,23.395,23.6072,2936,0
+SXQG.US,D,20220408,000000,23.65,23.65,23.4449,23.4449,7175,0
+SXQG.US,D,20220411,000000,23.1,23.1,22.985,22.985,188,0
+SXQG.US,D,20220412,000000,23.28,23.28,22.8972,22.8972,422,0
+SXQG.US,D,20220413,000000,23.165,23.3018,23.165,23.3018,1832,0
+SXQG.US,D,20220414,000000,23.14,23.39,23.14,23.39,2332,0
+SXQG.US,D,20220418,000000,22.79,22.79,22.7889,22.7889,111,0
+SXQG.US,D,20220419,000000,23.35,23.372,23.35,23.372,1648,0
+SXQG.US,D,20220420,000000,23.46,23.525,23.3823,23.3823,4527,0
+SXQG.US,D,20220421,000000,22.9737,22.9737,22.9737,22.9737,7,0
+SXQG.US,D,20220422,000000,22.38,22.38,22.1631,22.1631,107,0
+SXQG.US,D,20220425,000000,21.88,22.1,21.88,22.1,293,0
+SXQG.US,D,20220426,000000,21.6906,21.6906,21.6906,21.6906,5,0
+SXQG.US,D,20220427,000000,21.78,21.78,21.5406,21.5406,952,0
+SXQG.US,D,20220428,000000,21.83,22.1735,21.83,22.1735,7000,0
+SXQG.US,D,20220429,000000,21.95,21.95,21.4982,21.4982,2343,0
+SXQG.US,D,20220502,000000,21.4901,21.712,21.4901,21.712,263,0
+SXQG.US,D,20220503,000000,21.74,21.86,21.7387,21.7387,6591,0
+SXQG.US,D,20220504,000000,21.48,22.454,21.46,22.454,1831,0
+SXQG.US,D,20220505,000000,21.87,21.87,21.34,21.3677,1114,0
+SXQG.US,D,20220506,000000,20.94,21.3,20.94,21.0344,501,0
+SXQG.US,D,20220509,000000,20.3286,20.3286,20.3286,20.3286,3,0
+SXQG.US,D,20220510,000000,20.1566,20.4062,20.1566,20.4062,1128,0
+SXQG.US,D,20220511,000000,20.39,20.39,19.9221,19.9221,213,0
+SXQG.US,D,20220512,000000,20.02,20.02,19.79,20.019,2728,0
+SXQG.US,D,20220513,000000,20.6433,20.6433,20.6433,20.6433,25,0
+SXQG.US,D,20220516,000000,20.56,20.61,20.512,20.512,238,0
+SXQG.US,D,20220517,000000,20.82,20.9041,20.82,20.9041,2063,0
+SXQG.US,D,20220518,000000,20.255,20.255,19.8,19.8,1430,0
+SXQG.US,D,20220519,000000,20,20,19.825,19.825,107,0
+SXQG.US,D,20220520,000000,19.7,19.9509,19.68,19.9509,213,0
+SXQG.US,D,20220523,000000,19.77,20.2132,19.77,20.2132,1679,0
+SXQG.US,D,20220524,000000,19.75,19.8546,19.75,19.8546,5269,0
+SXQG.US,D,20220525,000000,20.1193,20.1193,20.1193,20.1193,1,0
+SXQG.US,D,20220526,000000,20.48,20.597,20.48,20.597,7741,0
+SXQG.US,D,20220527,000000,20.95,21.1289,20.95,21.1289,893,0
+SXQG.US,D,20220531,000000,21.05,21.05,20.9346,20.9346,4915,0
+SXQG.US,D,20220601,000000,20.79,20.79,20.7139,20.7139,1328,0
+SXQG.US,D,20220602,000000,21.267,21.267,21.267,21.267,35,0
+SXQG.US,D,20220603,000000,20.8859,20.8859,20.8859,20.8859,6,0
+SXQG.US,D,20220606,000000,21,21,20.8968,20.8968,521,0
+SXQG.US,D,20220607,000000,20.9057,21.0888,20.9057,21.0888,825,0
+SXQG.US,D,20220608,000000,21.11,21.14,20.8966,20.8966,1588,0
+SXQG.US,D,20220609,000000,20.83,20.83,20.4005,20.4005,307,0
+SXQG.US,D,20220610,000000,19.82,19.83,19.79,19.8144,10663,0
+SXQG.US,D,20220613,000000,19.14,19.14,18.9942,18.9942,10267,0
+SXQG.US,D,20220614,000000,18.9148,18.9148,18.9148,18.9148,1,0
+SXQG.US,D,20220615,000000,19.2326,19.36,19.2326,19.287,3080,0
+SXQG.US,D,20220616,000000,18.7,18.7,18.634,18.634,142,0
+SXQG.US,D,20220617,000000,18.83,18.96,18.83,18.8321,20794,0
+SXQG.US,D,20220621,000000,19.1854,19.1854,19.1854,19.1854,11,0
+SXQG.US,D,20220622,000000,19.3939,19.3939,19.2774,19.2774,1982,0
+SXQG.US,D,20220623,000000,19.525,19.6832,19.525,19.6832,2327,0
+SXQG.US,D,20220624,000000,20.06,20.2767,20.058,20.2767,548,0
+SXQG.US,D,20220627,000000,20.3085,20.3085,20.1316,20.1316,741,0
+SXQG.US,D,20220628,000000,20.0699,20.0699,19.5995,19.5995,215,0
+SXQG.US,D,20220629,000000,19.69,19.69,19.68,19.6817,641,0
+SXQG.US,D,20220630,000000,19.52,19.59,19.4387,19.4387,3643,0
+SXQG.US,D,20220701,000000,19.35,19.66,19.35,19.6227,5786,0
+SXQG.US,D,20220705,000000,19.4262,19.8726,19.4262,19.8726,543,0
+SXQG.US,D,20220706,000000,20.02,20.02,19.9981,19.9981,1848,0
+SXQG.US,D,20220707,000000,20.26,20.3823,20.2599,20.3823,1750,0
+SXQG.US,D,20220708,000000,20.1998,20.48,20.1998,20.3972,6015,0
+SXQG.US,D,20220711,000000,20.1776,20.1776,20.0346,20.0346,11109,0
+SXQG.US,D,20220712,000000,19.82,19.8288,19.82,19.8288,114,0
+SXQG.US,D,20220713,000000,19.7,19.8,19.7,19.7016,5474,0
+SXQG.US,D,20220714,000000,19.6432,19.6432,19.6432,19.6432,4,0
+SXQG.US,D,20220715,000000,20.03,20.03,20,20.0218,2012,0
+SXQG.US,D,20220718,000000,20.18,20.23,19.8357,19.8357,2158,0
+SXQG.US,D,20220719,000000,20.45,20.4538,20.45,20.4538,212,0
+SXQG.US,D,20220720,000000,20.648,20.75,20.57,20.6923,42126,0
+SXQG.US,D,20220721,000000,20.67,20.9277,20.67,20.9277,400,0
+SXQG.US,D,20220722,000000,20.81,20.8101,20.5612,20.5612,1547,0
+SXQG.US,D,20220725,000000,20.44,20.5149,20.44,20.5149,149,0
+SXQG.US,D,20220726,000000,20.3,20.3,20.2427,20.2427,8266,0
+SXQG.US,D,20220727,000000,20.61,20.8943,20.61,20.8943,688,0
+SXQG.US,D,20220728,000000,20.9981,21.2288,20.9981,21.2288,308,0
+SXQG.US,D,20220729,000000,21.4422,21.4422,21.4422,21.4422,118,0
+SXQG.US,D,20220801,000000,21.5,21.5,21.3721,21.3721,138,0
+SXQG.US,D,20220802,000000,21.4381,21.4381,21.3159,21.3159,187,0
+SXQG.US,D,20220803,000000,21.69,21.7745,21.69,21.7745,100,0
+SXQG.US,D,20220804,000000,21.79,21.79,21.78,21.7842,1921,0
+SXQG.US,D,20220805,000000,21.8169,21.8169,21.8169,21.8169,3,0
+SXQG.US,D,20220808,000000,21.8868,21.8868,21.869,21.869,981,0
+SXQG.US,D,20220809,000000,21.59,21.59,21.5854,21.5854,1206,0
+SXQG.US,D,20220810,000000,21.99,22.01,21.94,22.0016,2929,0
+SXQG.US,D,20220811,000000,22.1095,22.11,21.9444,21.9444,2910,0
+SXQG.US,D,20220812,000000,22.22,22.26,22.22,22.2476,700,0
+SXQG.US,D,20220815,000000,22.25,22.45,22.24,22.4254,2717,0
+SXQG.US,D,20220816,000000,22.41,22.41,22.3389,22.3389,193,0
+SXQG.US,D,20220817,000000,22.18,22.18,22.0902,22.0902,472,0
+SXQG.US,D,20220818,000000,22.12,22.15,22.0905,22.0905,1769,0
+SXQG.US,D,20220819,000000,21.87,21.89,21.834,21.834,832,0
+SXQG.US,D,20220822,000000,21.51,21.51,21.3579,21.407,2723,0
+SXQG.US,D,20220823,000000,21.346,21.346,21.346,21.346,25,0
+SXQG.US,D,20220824,000000,21.4,21.45,21.36,21.3946,10602,0
+SXQG.US,D,20220825,000000,21.53,21.6616,21.53,21.6616,200,0
+SXQG.US,D,20220826,000000,21.2196,21.2196,20.9878,20.9878,138,0
+SXQG.US,D,20220829,000000,20.8008,20.8008,20.8008,20.8008,6,0
+SXQG.US,D,20220830,000000,20.69,20.69,20.49,20.5679,1615,0
+SXQG.US,D,20220831,000000,20.464,20.464,20.464,20.464,9,0
+SXQG.US,D,20220901,000000,20.13,20.3742,20.13,20.3742,100,0
+SXQG.US,D,20220902,000000,20.39,20.39,20.18,20.1815,348,0
+SXQG.US,D,20220906,000000,20.28,20.28,20.0672,20.0672,1100,0
+SXQG.US,D,20220907,000000,20.2299,20.398,20.2299,20.398,577,0
+SXQG.US,D,20220908,000000,20.48,20.6827,20.39,20.6827,882,0
+SXQG.US,D,20220909,000000,21.0454,21.0454,21.0454,21.0454,114,0
+SXQG.US,D,20220912,000000,21.1763,21.1763,21.1763,21.1763,68,0
+SXQG.US,D,20220913,000000,20.48,20.48,20.32,20.3228,316,0
+SXQG.US,D,20220914,000000,20.4583,20.4583,20.4583,20.4583,42,0
+SXQG.US,D,20220915,000000,20.1193,20.1193,20.1193,20.1193,3,0
+SXQG.US,D,20220916,000000,19.78,19.9854,19.78,19.9854,3153,0
+SXQG.US,D,20220919,000000,19.9872,19.9872,19.9872,19.9872,25,0
+SXQG.US,D,20220920,000000,19.782,19.8296,19.782,19.8296,2575,0
+SXQG.US,D,20220921,000000,19.72,19.72,19.5491,19.5491,18975,0
+SXQG.US,D,20220922,000000,19.3942,19.3942,19.3942,19.3942,4,0
+SXQG.US,D,20220923,000000,18.95,19.085,18.94,19.085,1114,0
+SXQG.US,D,20220926,000000,18.947,18.947,18.947,18.947,53,0
+SXQG.US,D,20220927,000000,18.89,18.9551,18.89,18.9551,103,0
+SXQG.US,D,20220928,000000,19.11,19.3293,19.11,19.3293,15310,0
+SXQG.US,D,20220929,000000,19.0305,19.0305,19.0305,19.0305,100,0
+SXQG.US,D,20220930,000000,18.7958,18.7958,18.7958,18.7958,12,0
+SXQG.US,D,20221003,000000,19.3768,19.3768,19.3768,19.3768,5,0
+SXQG.US,D,20221004,000000,19.918,19.918,19.918,19.918,77,0
+SXQG.US,D,20221005,000000,19.99,19.99,19.99,19.99,1,0
+SXQG.US,D,20221006,000000,19.9199,19.9199,19.9199,19.9199,2,0
+SXQG.US,D,20221007,000000,19.45,19.45,19.3763,19.3763,1450,0
+SXQG.US,D,20221010,000000,19.2392,19.2661,19.2392,19.2661,2203,0
+SXQG.US,D,20221011,000000,19.1599,19.1599,19.0529,19.0529,209,0
+SXQG.US,D,20221012,000000,19.07,19.07,19.0078,19.0078,645,0
+SXQG.US,D,20221013,000000,19.4061,19.4061,19.4061,19.4061,1,0
+SXQG.US,D,20221014,000000,19.028,19.03,18.9182,18.9182,2308,0
+SXQG.US,D,20221017,000000,19.28,19.4,19.28,19.3811,357,0
+SXQG.US,D,20221018,000000,19.48,19.5676,19.47,19.5676,262,0
+SXQG.US,D,20221019,000000,19.51,19.51,19.35,19.4082,203,0
+SXQG.US,D,20221020,000000,19.41,19.41,19.3448,19.3448,200,0
+SXQG.US,D,20221021,000000,19.62,19.7866,19.62,19.7866,100,0
+SXQG.US,D,20221024,000000,20.0677,20.0677,20.0677,20.0677,1,0
+SXQG.US,D,20221025,000000,20.3441,20.3441,20.2863,20.3441,1892,0
+SXQG.US,D,20221026,000000,20.2154,20.2154,20.2154,20.2154,25,0
+SXQG.US,D,20221027,000000,20.0799,20.0799,20.0799,20.0799,26,0
+SXQG.US,D,20221028,000000,20.44,20.5303,20.44,20.5303,2706,0
+SXQG.US,D,20221031,000000,20.4446,20.4446,20.4446,20.4446,12,0
+SXQG.US,D,20221101,000000,20.54,20.54,20.5028,20.5028,172,0
+SXQG.US,D,20221102,000000,19.9619,19.9619,19.9619,19.9619,3,0
+SXQG.US,D,20221103,000000,19.666,19.666,19.666,19.666,30,0
+SXQG.US,D,20221104,000000,19.9129,19.9129,19.9129,19.9129,12,0
+SXQG.US,D,20221107,000000,19.925,20.2008,19.925,20.2008,230,0
+SXQG.US,D,20221108,000000,20.4198,20.4198,20.4198,20.4198,1,0
+SXQG.US,D,20221109,000000,20.0848,20.0848,20.0848,20.0848,6,0
+SXQG.US,D,20221110,000000,20.9,21.0872,20.9,21.0872,181,0
+SXQG.US,D,20221111,000000,21.2729,21.2729,21.2729,21.2729,12,0
+SXQG.US,D,20221114,000000,21.2365,21.2365,21.2365,21.2365,12,0
+SXQG.US,D,20221115,000000,21.4459,21.4459,21.4447,21.4447,115,0
+SXQG.US,D,20221116,000000,21.2766,21.2766,21.2766,21.2766,41,0
+SXQG.US,D,20221117,000000,21.02,21.2022,21.02,21.2022,727,0
+SXQG.US,D,20221118,000000,21.2496,21.2496,21.2389,21.2389,765,0
+SXQG.US,D,20221121,000000,21.1416,21.1416,21.1416,21.1416,1,0
+SXQG.US,D,20221122,000000,21.4274,21.4274,21.4274,21.4274,1,0
+SXQG.US,D,20221123,000000,21.5316,21.5316,21.5316,21.5316,96,0
+SXQG.US,D,20221125,000000,21.5599,21.5599,21.5118,21.5118,206,0
+SXQG.US,D,20221128,000000,21.2705,21.2705,21.2705,21.2705,1,0
+SXQG.US,D,20221129,000000,21.1361,21.188,21.1361,21.188,233,0
+SXQG.US,D,20221130,000000,21.64,21.8215,21.64,21.8215,163,0
+SXQG.US,D,20221201,000000,21.98,22.0145,21.98,22.0145,499,0
+SXQG.US,D,20221202,000000,21.9911,21.9911,21.9911,21.9911,26,0
+SXQG.US,D,20221205,000000,21.5819,21.5819,21.5819,21.5819,1,0
+SXQG.US,D,20221206,000000,21.2522,21.2522,21.2522,21.2522,5,0
+SXQG.US,D,20221207,000000,21.21,21.2707,21.21,21.2707,76909,0
+SXQG.US,D,20221208,000000,21.4638,21.4638,21.4638,21.4638,2,0
+SXQG.US,D,20221209,000000,21.3799,21.3799,21.1869,21.1869,257,0
+SXQG.US,D,20221212,000000,21.415,21.415,21.415,21.415,2,0
+SXQG.US,D,20221213,000000,21.7001,21.725,21.7,21.7068,1629,0
+SXQG.US,D,20221214,000000,21.7124,21.7124,21.7124,21.7124,77,0
+SXQG.US,D,20221215,000000,21.24,21.24,21.1696,21.1696,202,0
+SXQG.US,D,20221216,000000,20.9196,21.0131,20.9196,21.0131,933,0
+SXQG.US,D,20221219,000000,20.7344,20.7344,20.7344,20.7344,16,0
+SXQG.US,D,20221220,000000,20.84,20.8515,20.84,20.8515,1700,0
+SXQG.US,D,20221221,000000,21.12,21.1427,21.12,21.1427,10407,0
+SXQG.US,D,20221222,000000,20.83,20.8586,20.83,20.8586,413,0
+SXQG.US,D,20221223,000000,20.8858,20.8858,20.8858,20.8858,4,0
+SXQG.US,D,20221227,000000,20.7309,20.7309,20.7309,20.7309,4,0
+SXQG.US,D,20221228,000000,20.7056,20.7056,20.4621,20.4621,281,0
+SXQG.US,D,20221229,000000,20.8002,20.8002,20.8002,20.8002,2,0
+SXQG.US,D,20221230,000000,20.6,20.7254,20.6,20.7254,203,0
+SXQG.US,D,20230103,000000,20.53,20.6155,20.53,20.6155,3607,0
+SXQG.US,D,20230104,000000,20.59,20.6995,20.59,20.6995,119,0
+SXQG.US,D,20230105,000000,20.523,20.523,20.523,20.523,17,0
+SXQG.US,D,20230106,000000,20.9405,20.9405,20.9405,20.9405,1,0
+SXQG.US,D,20230109,000000,20.8778,20.8778,20.8778,20.8778,1,0
+SXQG.US,D,20230110,000000,21.0343,21.0343,21.0343,21.0343,96,0
+SXQG.US,D,20230111,000000,21.2657,21.2657,21.2657,21.2657,5,0
+SXQG.US,D,20230112,000000,21.3379,21.3379,21.3379,21.3379,1,0
+SXQG.US,D,20230113,000000,21.4441,21.4441,21.4441,21.4441,46,0
+SXQG.US,D,20230117,000000,21.4637,21.4637,21.4637,21.4637,1,0
+SXQG.US,D,20230118,000000,21.2661,21.2661,21.2661,21.2661,1,0
+SXQG.US,D,20230119,000000,21.2472,21.2472,21.1232,21.1232,883,0
+SXQG.US,D,20230120,000000,21.4787,21.4787,21.4787,21.4787,16,0
+SXQG.US,D,20230123,000000,21.7522,21.76,21.7522,21.7584,882,0
+SXQG.US,D,20230124,000000,21.6658,21.6658,21.6658,21.6658,70,0
+SXQG.US,D,20230125,000000,21.33,21.655,21.33,21.655,699,0
+SXQG.US,D,20230126,000000,21.8307,21.8307,21.8307,21.8307,1,0
+SXQG.US,D,20230127,000000,21.83,21.83,21.7672,21.7672,15131,0
+SXQG.US,D,20230130,000000,21.6106,21.6106,21.4613,21.4613,305,0
+SXQG.US,D,20230131,000000,21.66,21.7259,21.66,21.7259,101,0
+SXQG.US,D,20230201,000000,21.75,22.22,21.72,22.0894,16303,0
+SXQG.US,D,20230202,000000,22.275,22.3,22.18,22.2838,1002,0
+SXQG.US,D,20230203,000000,22.29,22.29,22.1441,22.1441,1983,0
+SXQG.US,D,20230206,000000,21.94,21.9683,21.94,21.9683,1022,0
+SXQG.US,D,20230207,000000,22.09,22.2569,22.09,22.2569,586,0
+SXQG.US,D,20230208,000000,22.02,22.02,21.9492,21.9492,5668,0
+SXQG.US,D,20230209,000000,21.7949,21.7949,21.7949,21.7949,94,0
+SXQG.US,D,20230210,000000,21.78,21.8193,21.755,21.8193,1881,0
+SXQG.US,D,20230213,000000,22.0172,22.0172,22.0172,22.0172,47,0
+SXQG.US,D,20230214,000000,22.05,22.17,21.88,22.09,6177,0
+SXQG.US,D,20230215,000000,22.1751,22.1751,22.1751,22.1751,35,0
+SXQG.US,D,20230216,000000,22.09,22.16,21.9434,21.9434,1717,0
+SXQG.US,D,20230217,000000,21.8592,21.8592,21.8592,21.8592,4,0
+SXQG.US,D,20230221,000000,21.525,21.54,21.3915,21.3915,1936,0
+SXQG.US,D,20230222,000000,21.49,21.49,21.3935,21.3935,5500,0
+SXQG.US,D,20230223,000000,21.53,21.53,21.3695,21.4945,361,0
+SXQG.US,D,20230224,000000,21.17,21.1704,21.1,21.1704,725,0
+SXQG.US,D,20230227,000000,21.28,21.28,21.23,21.2367,842,0
+SXQG.US,D,20230228,000000,21.312,21.312,21.2392,21.2392,201,0
+SXQG.US,D,20230301,000000,21.312,21.312,21.1411,21.1411,1,0
+SXQG.US,D,20230302,000000,21.1799,21.347,21.1799,21.347,395,0
+SXQG.US,D,20230303,000000,21.6464,21.6464,21.6464,21.6464,12,0
+SXQG.US,D,20230306,000000,21.7617,21.78,21.6716,21.6716,2874,0
+SXQG.US,D,20230307,000000,21.46,21.46,21.4146,21.4146,100,0
+SXQG.US,D,20230308,000000,21.4,21.4394,21.36,21.4394,1136,0
+SXQG.US,D,20230309,000000,21.41,21.41,21.1987,21.1987,478,0
+SXQG.US,D,20230310,000000,20.9395,20.9395,20.8624,20.8624,270,0
+SXQG.US,D,20230313,000000,21.0813,21.0813,20.9179,20.9179,1827,0
+SXQG.US,D,20230314,000000,21.2374,21.2374,21.2374,21.2374,35,0
+SXQG.US,D,20230315,000000,21.15,21.15,21.118,21.118,158,0
+SXQG.US,D,20230316,000000,21.39,21.4938,21.39,21.4938,100,0
+SXQG.US,D,20230317,000000,21.33,21.36,21.33,21.3365,1570,0
+SXQG.US,D,20230320,000000,21.5677,21.5677,21.5677,21.5677,2,0
+SXQG.US,D,20230321,000000,21.7,21.7705,21.7,21.7705,435,0
+SXQG.US,D,20230322,000000,21.8219,21.85,21.4872,21.4872,1381,0
+SXQG.US,D,20230323,000000,21.8571,21.8571,21.7135,21.7135,514,0
+SXQG.US,D,20230324,000000,21.77,21.8145,21.7699,21.8145,353,0
+SXQG.US,D,20230327,000000,21.93,21.93,21.8519,21.8519,200,0
+SXQG.US,D,20230328,000000,21.7506,21.83,21.75,21.8148,3794,0
+SXQG.US,D,20230329,000000,22.0202,22.07,22.0202,22.0689,396,0
+SXQG.US,D,20230330,000000,22.131,22.131,22.131,22.131,44,0
+SXQG.US,D,20230331,000000,22.4698,22.4698,22.4698,22.4698,10,0
+SXQG.US,D,20230403,000000,22.75,22.75,22.51,22.5548,1182,0
+SXQG.US,D,20230404,000000,22.55,22.55,22.4,22.4034,1106,0
+SXQG.US,D,20230405,000000,22.31,22.31,22.31,22.31,10,0
+SXQG.US,D,20230406,000000,22.29,22.36,22.29,22.3518,4762,0
+SXQG.US,D,20230410,000000,22.2274,22.4,22.2274,22.3722,3282,0
+SXQG.US,D,20230411,000000,22.43,22.4333,22.43,22.4333,146,0
+SXQG.US,D,20230412,000000,22.53,22.53,22.386,22.386,471,0
+SXQG.US,D,20230413,000000,22.7293,22.7293,22.7293,22.7293,1,0
+SXQG.US,D,20230414,000000,22.6352,22.688,22.6352,22.688,634,0
+SXQG.US,D,20230417,000000,22.6657,22.6657,22.6657,22.6657,1,0
+SXQG.US,D,20230418,000000,22.6623,22.6623,22.6623,22.6623,77,0
+SXQG.US,D,20230419,000000,22.7199,22.7199,22.711,22.711,106,0
+SXQG.US,D,20230420,000000,22.75,22.75,22.7301,22.7301,242,0
+SXQG.US,D,20230421,000000,22.82,22.82,22.8043,22.8043,6871,0
+SXQG.US,D,20230424,000000,22.8059,22.8582,22.8059,22.8582,143,0
+SXQG.US,D,20230425,000000,22.4966,22.4966,22.4966,22.4966,1,0
+SXQG.US,D,20230426,000000,22.24,22.24,22.2348,22.2348,100,0
+SXQG.US,D,20230427,000000,22.3399,22.6053,22.3399,22.6053,3357,0
+SXQG.US,D,20230428,000000,22.79,22.8314,22.79,22.8314,284,0
+SXQG.US,D,20230501,000000,22.95,22.95,22.9167,22.9167,101,0
+SXQG.US,D,20230502,000000,22.7082,22.7082,22.7082,22.7082,3,0
+SXQG.US,D,20230503,000000,22.6275,22.6275,22.6275,22.6275,3,0
+SXQG.US,D,20230504,000000,22.43,22.43,22.3789,22.3789,200,0
+SXQG.US,D,20230505,000000,22.58,22.6657,22.58,22.6657,100,0
+SXQG.US,D,20230508,000000,22.57,22.5941,22.57,22.5941,102,0
+SXQG.US,D,20230509,000000,22.5627,22.5627,22.5098,22.5098,796,0
+SXQG.US,D,20230510,000000,22.6232,22.6232,22.6232,22.6232,1,0
+SXQG.US,D,20230511,000000,22.6145,22.6145,22.6145,22.6145,13,0
+SXQG.US,D,20230512,000000,22.6401,22.6401,22.6401,22.6401,1,0
+SXQG.US,D,20230515,000000,22.6853,22.6853,22.6853,22.6853,34,0
+SXQG.US,D,20230516,000000,22.5999,22.6,22.5695,22.5695,811,0
+SXQG.US,D,20230517,000000,22.71,22.71,22.6982,22.6982,101,0
+SXQG.US,D,20230518,000000,22.87,22.976,22.85,22.976,2373,0
+SXQG.US,D,20230519,000000,23.0011,23.0011,23.0011,23.0011,1,0
+SXQG.US,D,20230522,000000,22.9628,22.9628,22.9628,22.9628,5,0
+SXQG.US,D,20230523,000000,22.835,22.835,22.6593,22.6593,270,0
+SXQG.US,D,20230524,000000,22.48,22.49,22.4649,22.4649,1710,0
+SXQG.US,D,20230525,000000,22.7137,22.7137,22.7137,22.7137,3,0
+SXQG.US,D,20230526,000000,23.0048,23.0048,23.0048,23.0048,6,0
+SXQG.US,D,20230530,000000,23.0008,23.0008,23.0008,23.0008,1,0
+SXQG.US,D,20230531,000000,22.7428,22.91,22.7428,22.87,497,0
+SXQG.US,D,20230601,000000,23,23.0797,23,23.0797,31307,0
+SXQG.US,D,20230602,000000,23.4302,23.4302,23.4302,23.4302,1,0
+SXQG.US,D,20230605,000000,23.3567,23.3567,23.3567,23.3567,1,0
+SXQG.US,D,20230606,000000,23.3645,23.3645,23.3645,23.3645,1,0
+SXQG.US,D,20230607,000000,23.23,23.26,23.14,23.1975,3742,0
+SXQG.US,D,20230608,000000,23.3099,23.3361,23.3099,23.3361,431,0
+SXQG.US,D,20230609,000000,23.3516,23.3516,23.3516,23.3516,87,0
+SXQG.US,D,20230612,000000,23.65,23.65,23.6256,23.6256,118,0
+SXQG.US,D,20230613,000000,23.8065,23.8065,23.8065,23.8065,13,0
+SXQG.US,D,20230614,000000,23.98,23.98,23.8399,23.8399,5381,0
+SXQG.US,D,20230615,000000,24.1391,24.1391,24.1391,24.1391,17,0
+SXQG.US,D,20230616,000000,24.1054,24.1054,24.1054,24.1054,17,0
+SXQG.US,D,20230620,000000,23.97,23.99,23.9683,23.9683,8433,0
+SXQG.US,D,20230621,000000,23.84,23.892,23.81,23.8136,23733,0
+SXQG.US,D,20230622,000000,23.8915,23.8915,23.8915,23.8915,82,0
+SXQG.US,D,20230623,000000,23.7705,23.7705,23.7705,23.7705,17,0
+SXQG.US,D,20230626,000000,23.8096,23.8096,23.7411,23.7411,683,0
+SXQG.US,D,20230627,000000,23.98,23.98,23.9388,23.9388,152,0
+SXQG.US,D,20230628,000000,23.925,23.925,23.8977,23.8977,336,0
+SXQG.US,D,20230629,000000,24.06,24.0774,24.06,24.0774,417,0
+SXQG.US,D,20230630,000000,24.31,24.38,24.31,24.3755,260,0
+SXQG.US,D,20230703,000000,24.2518,24.2518,24.2518,24.2518,12,0
+SXQG.US,D,20230705,000000,24.1879,24.1879,24.1879,24.1879,5,0
+SXQG.US,D,20230706,000000,23.8823,23.9377,23.8823,23.9377,111,0
+SXQG.US,D,20230707,000000,23.8004,23.8004,23.8004,23.8004,2,0
+SXQG.US,D,20230710,000000,24.07,24.0971,24.07,24.0971,7206,0
+SXQG.US,D,20230711,000000,24.1169,24.226,24.1169,24.226,375,0
+SXQG.US,D,20230712,000000,24.3924,24.3924,24.3924,24.3924,33,0
+SXQG.US,D,20230713,000000,24.87,24.87,24.52,24.5454,1520,0
+SXQG.US,D,20230714,000000,24.537,24.58,24.537,24.5621,303,0
+SXQG.US,D,20230717,000000,24.7035,24.7172,24.7035,24.7172,328,0
+SXQG.US,D,20230718,000000,24.7599,24.7958,24.7599,24.7958,489,0
+SXQG.US,D,20230719,000000,24.8293,24.8293,24.7827,24.7827,678,0
+SXQG.US,D,20230720,000000,24.76,24.76,24.6133,24.6133,1479,0
+SXQG.US,D,20230721,000000,24.72,24.75,24.6896,24.6896,3141,0
+SXQG.US,D,20230724,000000,24.61,24.61,24.61,24.61,1,0
+SXQG.US,D,20230725,000000,24.6998,24.6998,24.6998,24.6998,1,0
+SXQG.US,D,20230726,000000,24.61,24.61,24.6009,24.6009,102,0
+SXQG.US,D,20230727,000000,24.6001,24.6001,24.35,24.351,883,0
+SXQG.US,D,20230728,000000,24.505,24.5234,24.48,24.5234,600,0
+SXQG.US,D,20230731,000000,24.553,24.564,24.553,24.564,852,0
+SXQG.US,D,20230801,000000,24.5741,24.5741,24.5741,24.5741,1,0
+SXQG.US,D,20230802,000000,24.25,24.2773,24.25,24.2773,1991,0
+SXQG.US,D,20230803,000000,24.25,24.2574,24.25,24.2574,408,0
+SXQG.US,D,20230804,000000,24.0125,24.0125,24.0125,24.0125,4,0
+SXQG.US,D,20230807,000000,24.184,24.184,24.184,24.184,4,0
+SXQG.US,D,20230808,000000,23.9006,24.0161,23.9006,24.0161,2104,0
+SXQG.US,D,20230809,000000,23.97,23.97,23.9612,23.9612,254,0
+SXQG.US,D,20230810,000000,24.11,24.11,24.0164,24.0164,1195,0
+SXQG.US,D,20230811,000000,23.9794,23.9794,23.9768,23.9768,945,0
+SXQG.US,D,20230814,000000,24.1509,24.1954,24.12,24.1954,3225,0
+SXQG.US,D,20230815,000000,24.15,24.15,24.0559,24.0559,3482,0
+SXQG.US,D,20230816,000000,23.8345,23.8345,23.8345,23.8345,7,0
+SXQG.US,D,20230817,000000,23.5941,23.5941,23.5941,23.5941,2,0
+SXQG.US,D,20230818,000000,23.581,23.581,23.581,23.581,753,0
+SXQG.US,D,20230821,000000,23.6433,23.836,23.61,23.836,911,0
+SXQG.US,D,20230822,000000,23.869,23.869,23.869,23.869,136,0
+SXQG.US,D,20230823,000000,24.19,24.19,24.1493,24.1493,41442,0
+SXQG.US,D,20230824,000000,23.76,23.76,23.7419,23.7419,500,0
+SXQG.US,D,20230825,000000,23.85,23.9971,23.85,23.9971,210,0
+SXQG.US,D,20230828,000000,24.0885,24.1293,24.06,24.1293,5555,0
+SXQG.US,D,20230829,000000,24.45,24.4902,24.45,24.4902,1027,0
+SXQG.US,D,20230830,000000,24.7194,24.7194,24.6704,24.6726,936,0
+SXQG.US,D,20230831,000000,24.6928,24.6928,24.6928,24.6928,2,0
+SXQG.US,D,20230901,000000,24.84,24.84,24.8315,24.8315,1242,0
+SXQG.US,D,20230905,000000,24.822,24.822,24.73,24.7444,644,0
+SXQG.US,D,20230906,000000,24.643,24.643,24.643,24.643,96,0
+SXQG.US,D,20230907,000000,24.5323,24.5323,24.5323,24.5323,493,0
+SXQG.US,D,20230908,000000,24.5894,24.5894,24.4782,24.4782,528,0
+SXQG.US,D,20230911,000000,24.5111,24.5884,24.5111,24.5884,3140,0
+SXQG.US,D,20230912,000000,24.45,24.45,24.33,24.33,2628,0
+SXQG.US,D,20230913,000000,24.41,24.41,24.3263,24.3263,823,0
+SXQG.US,D,20230914,000000,24.3875,24.3875,24.3875,24.3875,25,0
+SXQG.US,D,20230915,000000,24.0591,24.0591,24.0591,24.0591,2,0
+SXQG.US,D,20230918,000000,24.1472,24.1472,24.1472,24.1472,29,0
+SXQG.US,D,20230919,000000,24.1,24.1866,24.03,24.1866,757,0
+SXQG.US,D,20230920,000000,23.9948,23.9948,23.9948,23.9948,22,0
+SXQG.US,D,20230921,000000,23.5571,23.5571,23.5571,23.5571,2,0
+SXQG.US,D,20230922,000000,23.5688,23.5688,23.5688,23.5688,2,0
+SXQG.US,D,20230925,000000,23.66,23.6773,23.65,23.6773,277,0
+SXQG.US,D,20230926,000000,23.395,23.395,23.3744,23.3744,887,0
+SXQG.US,D,20230927,000000,23.4415,23.4415,23.4415,23.4415,3,0
+SXQG.US,D,20230928,000000,23.52,23.6275,23.52,23.6275,1588,0
+SXQG.US,D,20230929,000000,23.7,23.7,23.5419,23.5419,1924,0
+SXQG.US,D,20231002,000000,23.6435,23.6435,23.5864,23.5864,879,0
+SXQG.US,D,20231003,000000,23.25,23.29,23.2361,23.2361,2127,0
+SXQG.US,D,20231004,000000,23.31,23.5175,23.31,23.5175,2266,0
+SXQG.US,D,20231005,000000,23.3408,23.5157,23.3408,23.5157,238,0
+SXQG.US,D,20231006,000000,23.9202,23.9202,23.9202,23.9202,2,0
+SXQG.US,D,20231009,000000,23.771,23.9962,23.771,23.9962,719,0
+SXQG.US,D,20231010,000000,24.32,24.32,24.1585,24.1585,615,0
+SXQG.US,D,20231011,000000,24.1782,24.1782,24.1782,24.1782,97,0
+SXQG.US,D,20231012,000000,24.1194,24.1194,24.0793,24.0793,4340,0
+SXQG.US,D,20231013,000000,23.9412,23.9412,23.9412,23.9412,36,0
+SXQG.US,D,20231016,000000,24.11,24.2225,24.11,24.2225,140,0
+SXQG.US,D,20231017,000000,24.2678,24.2678,24.2678,24.2678,182,0
+SXQG.US,D,20231018,000000,23.954,23.954,23.954,23.954,5,0
+SXQG.US,D,20231019,000000,23.728,23.728,23.728,23.728,1,0
+SXQG.US,D,20231020,000000,23.3886,23.3886,23.3886,23.3886,1,0
+SXQG.US,D,20231023,000000,23.3286,23.3286,23.3286,23.3286,93,0
+SXQG.US,D,20231024,000000,23.5331,23.5331,23.5331,23.5331,9,0
+SXQG.US,D,20231025,000000,23.12,23.12,23.0303,23.0303,1251,0
+SXQG.US,D,20231026,000000,22.7622,22.7622,22.7622,22.7622,2,0
+SXQG.US,D,20231027,000000,22.84,22.84,22.6584,22.6584,965,0
+SXQG.US,D,20231030,000000,22.8364,22.9178,22.77,22.9178,2229,0
+SXQG.US,D,20231031,000000,23.17,23.174,23.17,23.174,388,0
+SXQG.US,D,20231101,000000,23.29,23.4558,23.29,23.4558,455,0
+SXQG.US,D,20231102,000000,23.7303,23.8274,23.7303,23.8274,626,0
+SXQG.US,D,20231103,000000,24.03,24.0428,24.03,24.0428,681,0
+SXQG.US,D,20231106,000000,24.0913,24.0913,24.0913,24.0913,1,0
+SXQG.US,D,20231107,000000,24.2254,24.2254,24.2254,24.2254,46,0
+SXQG.US,D,20231108,000000,24.2713,24.2713,24.2624,24.2624,125,0
+SXQG.US,D,20231109,000000,24.18,24.18,23.9936,23.9936,922,0
+SXQG.US,D,20231110,000000,24.17,24.3817,24.17,24.3817,573,0
+SXQG.US,D,20231113,000000,24.4203,24.4203,24.4111,24.4111,747,0
+SXQG.US,D,20231114,000000,24.93,24.93,24.8698,24.8698,101,0
+SXQG.US,D,20231115,000000,24.91,24.92,24.8277,24.8277,260,0
+SXQG.US,D,20231116,000000,24.8671,24.8671,24.8671,24.8671,1,0
+SXQG.US,D,20231117,000000,24.94,24.95,24.9295,24.9303,4058,0
+SXQG.US,D,20231120,000000,25.1012,25.21,25.1012,25.1579,222,0
+SXQG.US,D,20231121,000000,25.165,25.21,25.165,25.1708,1068,0
+SXQG.US,D,20231122,000000,25.33,25.33,25.2796,25.2796,436,0
+SXQG.US,D,20231124,000000,25.31,25.32,25.31,25.3181,402,0
+SXQG.US,D,20231127,000000,25.2905,25.38,25.28,25.28,4539,0
+SXQG.US,D,20231128,000000,25.16,25.161,25.16,25.161,501,0
+SXQG.US,D,20231129,000000,25.27,25.3,25.1925,25.1925,717,0
+SXQG.US,D,20231130,000000,25.16,25.272,25.16,25.272,5171,0
+SXQG.US,D,20231201,000000,25.49,25.5,25.48,25.4947,643,0
+SXQG.US,D,20231204,000000,25.2391,25.3542,25.2391,25.3542,3302,0
+SXQG.US,D,20231205,000000,25.29,25.32,25.29,25.3098,1606,0
+SXQG.US,D,20231206,000000,25.36,25.39,25.22,25.22,4500,0
+SXQG.US,D,20231207,000000,25.39,25.42,25.39,25.4101,544,0
+SXQG.US,D,20231208,000000,25.54,25.54,25.5002,25.5002,3212,0
+SXQG.US,D,20231211,000000,25.8072,25.8072,25.7859,25.7859,186,0
+SXQG.US,D,20231212,000000,25.91,26.07,25.91,26.033,1037,0
+SXQG.US,D,20231213,000000,26.3998,26.3998,26.3998,26.3998,64,0
+SXQG.US,D,20231214,000000,26.2594,26.2594,26.2594,26.2594,9,0
+SXQG.US,D,20231215,000000,26.28,26.28,26.25,26.2715,436,0
+SXQG.US,D,20231218,000000,26.31,26.3215,26.31,26.3215,347,0
+SXQG.US,D,20231219,000000,26.37,26.4606,26.37,26.4606,2098,0
+SXQG.US,D,20231220,000000,26.46,26.535,26.1531,26.1531,4758,0
+SXQG.US,D,20231221,000000,26.325,26.4682,26.32,26.4682,630,0
+SXQG.US,D,20231222,000000,26.6,26.6,26.5631,26.5631,4268,0
+SXQG.US,D,20231226,000000,26.63,26.6408,26.63,26.6408,5021,0
+SXQG.US,D,20231227,000000,26.6235,26.6574,26.6235,26.6574,568,0
+SXQG.US,D,20231228,000000,26.6668,26.6668,26.6668,26.6668,527,0
+SXQG.US,D,20231229,000000,26.63,26.64,26.5896,26.5896,2009,0
+SXQG.US,D,20240102,000000,26.29,26.29,26.2572,26.2572,9563,0
+SXQG.US,D,20240103,000000,25.87,25.9982,25.87,25.9403,455,0
+SXQG.US,D,20240104,000000,26.08,26.08,25.9158,25.9158,4614,0
+SXQG.US,D,20240105,000000,25.856,25.856,25.8431,25.8431,764,0
+SXQG.US,D,20240108,000000,26.08,26.28,26.08,26.28,10371,0
+SXQG.US,D,20240109,000000,26.19,26.3604,26.19,26.3287,2598,0
+SXQG.US,D,20240110,000000,26.44,26.62,26.44,26.5913,3541,0
+SXQG.US,D,20240111,000000,26.59,26.74,26.59,26.6954,1303,0
+SXQG.US,D,20240112,000000,26.7505,26.7505,26.7505,26.7505,96,0
+SXQG.US,D,20240116,000000,26.7605,26.85,26.7439,26.7439,1450,0
+SXQG.US,D,20240117,000000,26.6384,26.6384,26.6384,26.6384,148,0
+SXQG.US,D,20240118,000000,26.78,26.9483,26.7605,26.9483,1494,0
+SXQG.US,D,20240119,000000,27.3,27.34,27.2644,27.2644,604,0
+SXQG.US,D,20240122,000000,27.55,27.55,27.5248,27.5248,475,0
+SXQG.US,D,20240123,000000,27.45,27.53,27.45,27.5137,2603,0
+SXQG.US,D,20240124,000000,27.33,27.61,27.33,27.4242,992,0
+SXQG.US,D,20240125,000000,27.54,27.54,27.41,27.4679,5527,0
+SXQG.US,D,20240126,000000,27.435,27.435,27.32,27.3544,2745,0
+SXQG.US,D,20240129,000000,27.46,27.6571,27.42,27.6571,1855,0
+SXQG.US,D,20240130,000000,27.6847,27.6891,27.6847,27.6891,162,0
+SXQG.US,D,20240131,000000,27.415,27.415,27.2786,27.2786,24072,0
+SXQG.US,D,20240201,000000,27.52,27.592,27.5,27.566,2523,0
+SXQG.US,D,20240202,000000,27.86,27.91,27.8383,27.8383,1610,0
+SXQG.US,D,20240205,000000,27.78,27.89,27.6666,27.8725,1350,0
+SXQG.US,D,20240206,000000,27.72,27.72,27.68,27.6999,857,0
+SXQG.US,D,20240207,000000,28.08,28.08,27.9259,27.9259,604,0
+SXQG.US,D,20240208,000000,28.13,28.13,28.04,28.04,3780,0
+SXQG.US,D,20240209,000000,28.3237,28.3431,28.3237,28.3431,1738,0
+SXQG.US,D,20240212,000000,28.28,28.28,28.1233,28.1233,2825,0
+SXQG.US,D,20240213,000000,27.92,27.92,27.7325,27.7325,6251,0
+SXQG.US,D,20240214,000000,27.8533,28.0168,27.8533,28.0168,711,0
+SXQG.US,D,20240215,000000,27.98,28.0593,27.98,28.0593,635,0
+SXQG.US,D,20240216,000000,27.7466,27.7466,27.7466,27.7466,78,0
+SXQG.US,D,20240220,000000,27.4985,27.4985,27.4985,27.4985,1,0
+SXQG.US,D,20240221,000000,27.4157,27.5115,27.4157,27.5115,739,0
+SXQG.US,D,20240222,000000,28.07,28.19,28.07,28.1103,2045,0
+SXQG.US,D,20240223,000000,28.15,28.2137,28.14,28.2137,10359,0
+SXQG.US,D,20240226,000000,28.3524,28.3524,28.25,28.2893,1284,0
+SXQG.US,D,20240227,000000,28.28,28.29,28.19,28.2369,751,0
+SXQG.US,D,20240228,000000,28.12,28.26,28.09,28.1409,5881,0
+SXQG.US,D,20240229,000000,28.23,28.2884,28.23,28.2884,389,0
+SXQG.US,D,20240301,000000,28.531,28.5954,28.531,28.5954,446,0
+SXQG.US,D,20240304,000000,28.5,28.5203,28.48,28.5203,5781,0
+SXQG.US,D,20240305,000000,28.27,28.27,27.86,27.9761,3895,0
+SXQG.US,D,20240306,000000,28.21,28.21,28.13,28.1403,3281,0
+SXQG.US,D,20240307,000000,28.4785,28.5744,28.4785,28.5222,453,0
+SXQG.US,D,20240308,000000,28.41,28.45,28.2844,28.2844,6155,0
+SXQG.US,D,20240311,000000,27.98,28.17,27.98,28.1101,11822,0
+SXQG.US,D,20240312,000000,28.53,28.53,28.32,28.5,20312,0
+SXQG.US,D,20240313,000000,28.55,28.55,28.47,28.4788,485,0
+SXQG.US,D,20240314,000000,28.49,28.49,28.43,28.4583,9460,0
+SXQG.US,D,20240315,000000,28.085,28.1008,28.04,28.04,1964,0
+SXQG.US,D,20240318,000000,28.2481,28.2481,28.2481,28.2481,114,0
+SXQG.US,D,20240319,000000,28.24,28.4763,28.24,28.4763,4245,0
+SXQG.US,D,20240320,000000,28.4527,28.7212,28.4527,28.7212,480,0
+SXQG.US,D,20240321,000000,28.97,28.97,28.8264,28.8264,484,0
+SXQG.US,D,20240322,000000,28.64,28.6681,28.64,28.6681,833,0
+SXQG.US,D,20240325,000000,28.55,28.56,28.4754,28.4754,4616,0
+SXQG.US,D,20240326,000000,28.4757,28.4757,28.4757,28.4757,28,0
+SXQG.US,D,20240327,000000,28.42,28.53,28.42,28.5191,4762,0
+SXQG.US,D,20240328,000000,28.59,28.59,28.5784,28.5784,169,0
+SXQG.US,D,20240401,000000,28.4211,28.4593,28.4211,28.4593,3303,0
+SXQG.US,D,20240402,000000,28.07,28.15,28.01,28.14,3990,0
+SXQG.US,D,20240403,000000,28.2,28.2,28.0559,28.0559,11040,0
+SXQG.US,D,20240404,000000,28.29,28.29,27.6878,27.6878,4423,0
+SXQG.US,D,20240405,000000,28.0178,28.0224,28.0178,28.0224,611,0
+SXQG.US,D,20240408,000000,27.98,28.0598,27.98,28.0598,450,0
+SXQG.US,D,20240409,000000,27.91,28.0712,27.91,28.0712,1558,0
+SXQG.US,D,20240410,000000,27.77,27.7735,27.77,27.7735,2555,0
+SXQG.US,D,20240411,000000,27.76,27.9701,27.76,27.9701,3559,0
+SXQG.US,D,20240412,000000,27.592,27.592,27.592,27.592,1,0
+SXQG.US,D,20240415,000000,27.63,27.63,27.17,27.17,1968,0
+SXQG.US,D,20240416,000000,27.23,27.23,27.1866,27.1866,11307,0
+SXQG.US,D,20240417,000000,27.02,27.06,26.96,26.98,7082,0
+SXQG.US,D,20240418,000000,27,27,26.7767,26.7798,4746,0
+SXQG.US,D,20240419,000000,26.67,26.67,26.67,26.67,1387,0
+SXQG.US,D,20240422,000000,26.57,26.85,26.49,26.7,11802,0
+SXQG.US,D,20240423,000000,27.08,27.0959,27.08,27.0959,6129,0
+SXQG.US,D,20240424,000000,27.0808,27.0808,27.0808,27.0808,40,0
+SXQG.US,D,20240425,000000,26.91,26.9495,26.91,26.9495,56125,0
+SXQG.US,D,20240426,000000,27.34,27.39,27.34,27.343,2101,0
+SXQG.US,D,20240429,000000,27.296,27.2976,27.296,27.2976,367,0
+SXQG.US,D,20240430,000000,26.8723,26.8723,26.8723,26.8723,4,0
+SXQG.US,D,20240501,000000,26.79,26.855,26.7718,26.7718,2992,0
+SXQG.US,D,20240502,000000,26.95,27.06,26.95,26.9971,1535,0
+SXQG.US,D,20240503,000000,27.42,27.48,27.42,27.4766,843,0
+SXQG.US,D,20240506,000000,27.55,27.7277,27.55,27.7277,1420,0
+SXQG.US,D,20240507,000000,27.8126,27.8504,27.8126,27.8504,240,0
+SXQG.US,D,20240508,000000,27.8201,27.8201,27.7742,27.7997,530,0
+SXQG.US,D,20240509,000000,27.8291,27.9246,27.8,27.9246,3516,0
+SXQG.US,D,20240510,000000,28.0495,28.0694,27.98,28.0694,1359,0
+SXQG.US,D,20240513,000000,27.9503,27.9771,27.95,27.9771,512,0
+SXQG.US,D,20240514,000000,27.975,28.0883,27.93,28.0883,2510,0
+SXQG.US,D,20240515,000000,28.6134,28.6134,28.6134,28.6134,3,0
+SXQG.US,D,20240516,000000,28.69,28.69,28.5286,28.5286,4737,0
+SXQG.US,D,20240517,000000,28.5233,28.5233,28.5233,28.5233,442,0
+SXQG.US,D,20240520,000000,28.65,28.65,28.6462,28.6462,3852,0
+SXQG.US,D,20240521,000000,28.55,28.629,28.55,28.629,1781,0
+SXQG.US,D,20240522,000000,28.6165,28.6165,28.5045,28.5045,350,0
+SXQG.US,D,20240523,000000,28.67,28.67,28.3863,28.3863,5468,0
+SXQG.US,D,20240524,000000,28.4763,28.4763,28.4763,28.4763,6,0
+SXQG.US,D,20240528,000000,28.441,28.441,28.441,28.441,3,0
+SXQG.US,D,20240529,000000,28.389,28.389,28.2926,28.2926,294,0
+SXQG.US,D,20240530,000000,27.9197,27.9197,27.9197,27.9197,1,0
+SXQG.US,D,20240531,000000,27.9785,27.9785,27.9785,27.9785,12,0
+SXQG.US,D,20240603,000000,27.9471,27.9471,27.94,27.9471,6014,0
+SXQG.US,D,20240604,000000,28.1327,28.1327,28.1327,28.1327,10,0
+SXQG.US,D,20240605,000000,28.5224,28.6541,28.5224,28.6541,212,0
+SXQG.US,D,20240606,000000,28.61,28.6536,28.61,28.6536,699,0
+SXQG.US,D,20240607,000000,28.69,28.72,28.6404,28.6404,1289,0
+SXQG.US,D,20240610,000000,28.6694,28.7404,28.6694,28.7404,521,0
+SXQG.US,D,20240611,000000,28.83,28.9763,28.8,28.9763,1885,0
+SXQG.US,D,20240612,000000,29.47,29.47,29.3596,29.3596,998,0
+SXQG.US,D,20240613,000000,29.3781,29.3781,29.3781,29.3781,116,0
+SXQG.US,D,20240614,000000,29.47,29.57,29.47,29.5338,2272,0
+SXQG.US,D,20240617,000000,29.56,29.7896,29.56,29.7896,3234,0
+SXQG.US,D,20240618,000000,29.9314,29.9314,29.9314,29.9314,114,0
+SXQG.US,D,20240620,000000,29.81,29.8193,29.81,29.8193,6215,0
+SXQG.US,D,20240621,000000,29.8175,29.8175,29.8175,29.8175,1680,0
+SXQG.US,D,20240624,000000,29.7769,29.81,29.5899,29.5899,2997,0
+SXQG.US,D,20240625,000000,29.78,29.8403,29.75,29.8403,3322,0
+SXQG.US,D,20240626,000000,29.82,29.8474,29.81,29.8474,571,0
+SXQG.US,D,20240627,000000,29.89,29.93,29.8776,29.8776,1566,0
+SXQG.US,D,20240628,000000,30.0037,30.02,29.8351,29.8351,2661,0
+SXQG.US,D,20240701,000000,29.72,29.8354,29.7,29.8354,15275,0
+SXQG.US,D,20240702,000000,30.0137,30.0137,30.0137,30.0137,2,0
+SXQG.US,D,20240703,000000,30.12,30.1269,30.11,30.1269,271,0
+SXQG.US,D,20240705,000000,30.3957,30.3957,30.3957,30.3957,45,0
+SXQG.US,D,20240708,000000,30.27,30.38,30.27,30.38,3642,0
+SXQG.US,D,20240709,000000,30.2707,30.2707,30.26,30.2696,19130,0
+SXQG.US,D,20240710,000000,30.26,30.4272,30.26,30.4272,2027,0
+SXQG.US,D,20240711,000000,30.31,30.31,30.1832,30.1832,1514,0
+SXQG.US,D,20240712,000000,30.46,30.58,30.43,30.43,1752,0
+SXQG.US,D,20240715,000000,30.6125,30.63,30.58,30.58,3093,0
+SXQG.US,D,20240716,000000,30.55,30.67,30.55,30.67,8888,0
+SXQG.US,D,20240717,000000,30.16,30.16,30.0665,30.0665,1933,0
+SXQG.US,D,20240718,000000,29.7425,29.7425,29.7425,29.7425,61,0
+SXQG.US,D,20240719,000000,29.7296,29.7296,29.625,29.625,724,0
+SXQG.US,D,20240722,000000,30.02,30.03,30.0097,30.0097,1111,0
+SXQG.US,D,20240723,000000,30.05,30.05,29.859,29.859,738,0
+SXQG.US,D,20240724,000000,29.59,29.59,29.07,29.07,6659,0
+SXQG.US,D,20240725,000000,29.135,29.135,28.8441,28.8441,1177,0
+SXQG.US,D,20240726,000000,29.12,29.14,29.0813,29.0813,3300,0
+SXQG.US,D,20240729,000000,29.3045,29.3045,29.152,29.152,2500,0
+SXQG.US,D,20240730,000000,29.09,29.1,28.944,28.944,430,0
+SXQG.US,D,20240731,000000,29.555,29.5812,29.555,29.5812,186,0
+SXQG.US,D,20240801,000000,29.12,29.23,29.12,29.23,1580,0
+SXQG.US,D,20240802,000000,28.68,28.68,28.6265,28.6265,101,0
+SXQG.US,D,20240805,000000,27.97,27.97,27.8483,27.8483,282,0
+SXQG.US,D,20240806,000000,28.39,28.39,28.1829,28.1829,1344,0
+SXQG.US,D,20240807,000000,28.38,28.38,27.8587,27.8587,2407,0
+SXQG.US,D,20240808,000000,28.5573,28.5573,28.5573,28.5573,9,0
+SXQG.US,D,20240809,000000,28.61,28.7508,28.61,28.7508,260,0
+SXQG.US,D,20240812,000000,28.7204,28.7278,28.7204,28.7278,399,0
+SXQG.US,D,20240813,000000,29.13,29.29,29.13,29.29,1316,0
+SXQG.US,D,20240814,000000,29.36,29.36,29.24,29.33,11148,0
+SXQG.US,D,20240815,000000,29.85,29.85,29.8484,29.8484,402,0
+SXQG.US,D,20240816,000000,29.94,29.97,29.94,29.97,14028,0
+SXQG.US,D,20240819,000000,30.26,30.26,30.26,30.26,953,0
+SXQG.US,D,20240820,000000,30.2215,30.2215,30.2215,30.2215,61,0
+SXQG.US,D,20240821,000000,30.32,30.44,30.32,30.44,1440,0
+SXQG.US,D,20240822,000000,30.044,30.044,30.044,30.044,6,0
+SXQG.US,D,20240823,000000,30.25,30.2716,30.25,30.2716,3937,0
+SXQG.US,D,20240826,000000,30.1725,30.1725,30.1212,30.1212,2197,0
+SXQG.US,D,20240827,000000,30.17,30.28,30.17,30.28,410,0
+SXQG.US,D,20240828,000000,30.2,30.2,29.9838,29.9838,145,0
+SXQG.US,D,20240829,000000,30.39,30.39,30.07,30.07,424,0
+SXQG.US,D,20240830,000000,30.0411,30.2949,30.0411,30.2949,433,0
+SXQG.US,D,20240903,000000,29.8145,29.8145,29.5478,29.5478,838,0
+SXQG.US,D,20240904,000000,29.4802,29.4802,29.4802,29.4802,31,0
+SXQG.US,D,20240905,000000,29.2109,29.2109,29.2109,29.2109,14,0
+SXQG.US,D,20240906,000000,28.89,28.91,28.87,28.87,1163,0
+SXQG.US,D,20240909,000000,29.2208,29.2208,29.2208,29.2208,6,0
+SXQG.US,D,20240910,000000,29.2189,29.3678,29.2189,29.3678,859,0
+SXQG.US,D,20240911,000000,28.91,29.8,28.89,29.8,5598,0
+SXQG.US,D,20240912,000000,29.87,30.0646,29.87,30.0646,2630,0
+SXQG.US,D,20240913,000000,30.16,30.18,30.16,30.18,1267,0
+SXQG.US,D,20240916,000000,30.14,30.2541,30.14,30.2541,5534,0
+SXQG.US,D,20240917,000000,30.2445,30.2445,30.2412,30.2412,880,0
+SXQG.US,D,20240918,000000,30.13,30.149,30.13,30.149,2175,0
+SXQG.US,D,20240919,000000,30.585,30.5894,30.56,30.5894,3194,0
+SXQG.US,D,20240920,000000,30.44,30.58,30.44,30.58,1203,0
+SXQG.US,D,20240923,000000,30.5934,30.5934,30.5934,30.5934,11,0
+SXQG.US,D,20240924,000000,30.4181,30.4873,30.4181,30.4873,207,0
+SXQG.US,D,20240925,000000,30.4352,30.4352,30.4352,30.4352,1,0
+SXQG.US,D,20240926,000000,30.53,30.53,30.5266,30.5266,6390,0
+SXQG.US,D,20240927,000000,30.57,30.57,30.4852,30.4852,197,0
+SXQG.US,D,20240930,000000,30.5494,30.6619,30.5494,30.6619,294,0
+SXQG.US,D,20241001,000000,30.4659,30.4659,30.4659,30.4659,26,0
+SXQG.US,D,20241002,000000,30.48,30.5214,30.48,30.5214,131,0
+SXQG.US,D,20241003,000000,30.55,30.55,30.4283,30.4283,408,0
+SXQG.US,D,20241004,000000,30.6713,30.6713,30.6713,30.6713,1,0
+SXQG.US,D,20241007,000000,30.2493,30.2493,30.2493,30.2493,12,0
+SXQG.US,D,20241008,000000,30.5317,30.6451,30.5317,30.6451,3798,0
+SXQG.US,D,20241009,000000,30.73,30.833,30.73,30.833,353,0
+SXQG.US,D,20241010,000000,30.82,30.86,30.82,30.8358,2448,0
+SXQG.US,D,20241011,000000,31.13,31.13,31.1224,31.1224,236,0
+SXQG.US,D,20241014,000000,31.3544,31.3544,31.3544,31.3544,1,0
+SXQG.US,D,20241015,000000,31.13,31.1447,31.13,31.1447,160,0
+SXQG.US,D,20241016,000000,31.23,31.28,31.22,31.28,9663,0
+SXQG.US,D,20241017,000000,31.33,31.33,31.22,31.25,5778,0
+SXQG.US,D,20241018,000000,31.3484,31.4,31.3366,31.39,2076,0
+SXQG.US,D,20241021,000000,31.2161,31.32,31.2161,31.32,16029,0
+SXQG.US,D,20241022,000000,31.2207,31.2207,31.2207,31.2207,2,0
+SXQG.US,D,20241023,000000,31,31,30.81,30.8447,11772,0
+SXQG.US,D,20241024,000000,30.91,30.91,30.84,30.87,4484,0
+SXQG.US,D,20241025,000000,31.11,31.14,30.93,30.93,2727,0
+SXQG.US,D,20241028,000000,31.0065,31.05,31.0065,31.03,2281,0
+SXQG.US,D,20241029,000000,30.98,31.21,30.98,31.156,2384,0
+SXQG.US,D,20241030,000000,31.39,31.39,31.21,31.21,1699,0
+SXQG.US,D,20241031,000000,30.645,30.645,30.5847,30.5847,1472,0
+SXQG.US,D,20241101,000000,30.78,30.78,30.67,30.67,473,0
+SXQG.US,D,20241104,000000,30.76,30.76,30.68,30.68,447,0
+SXQG.US,D,20241105,000000,30.9479,31.0184,30.9479,31.0184,424,0
+SXQG.US,D,20241106,000000,31.83,32.02,31.8209,32.02,4704,0
+SXQG.US,D,20241107,000000,32.29,32.29,32.2882,32.2882,171,0
+SXQG.US,D,20241108,000000,32.41,32.41,32.41,32.41,299,0
+SXQG.US,D,20241112,000000,32.56,32.64,32.56,32.64,400,0
+SXQG.US,D,20241113,000000,32.63,32.7,32.4864,32.4864,2939,0
+SXQG.US,D,20241114,000000,32.37,32.37,32.2028,32.2028,4660,0
+SXQG.US,D,20241118,000000,31.68,31.84,31.68,31.76,12230,0
+SXQG.US,D,20241119,000000,31.77,31.8945,31.77,31.8945,251,0
+SXQG.US,D,20241120,000000,31.6799,31.93,31.67,31.93,2622,0
+SXQG.US,D,20241121,000000,32.09,32.285,32.09,32.25,2923,0
+SXQG.US,D,20241125,000000,32.6893,32.72,32.67,32.72,4427,0
+SXQG.US,D,20241126,000000,32.7829,32.8977,32.7829,32.8977,1016,0
+SXQG.US,D,20241127,000000,32.6513,32.6528,32.6513,32.6528,160,0
+SXQG.US,D,20241129,000000,32.81,32.87,32.79,32.83,3481,0
+SXQG.US,D,20241202,000000,32.9,32.9,32.9,32.9,1988,0
+SXQG.US,D,20241204,000000,33.17,33.24,33.17,33.24,909,0
+SXQG.US,D,20241205,000000,33.26,33.26,33.18,33.18,1409,0
+SXQG.US,D,20241206,000000,33.4,33.4,33.3448,33.3448,1123,0
+SXQG.US,D,20241209,000000,33,33,32.94,32.94,1724,0
+SXQG.US,D,20241211,000000,33.37,33.37,33.2494,33.2494,428,0
+SXQG.US,D,20241212,000000,32.99,32.99,32.9606,32.9606,4086,0
+SXQG.US,D,20241213,000000,32.82,32.83,32.82,32.83,205,0
+SXQG.US,D,20241216,000000,32.96,32.96,32.96,32.96,105,0
+SXQG.US,D,20241217,000000,32.8395,32.8395,32.81,32.81,352,0
+SXQG.US,D,20241218,000000,32.85,32.86,31.84,31.85,3972,0
+SXQG.US,D,20241219,000000,31.95,31.97,31.63,31.63,1651,0
+SXQG.US,D,20241220,000000,31.89,32.22,31.89,31.99,1915,0
+SXQG.US,D,20241223,000000,31.9562,32.14,31.9562,32.1,1742,0
+SXQG.US,D,20241224,000000,32.34,32.4002,32.34,32.4002,18614,0
+SXQG.US,D,20241226,000000,32.39,32.46,32.39,32.46,679,0
+SXQG.US,D,20241227,000000,32.03,32.0711,32.02,32.0711,1176,0
+SXQG.US,D,20241230,000000,31.8222,31.9,31.8,31.8,3088,0
+SXQG.US,D,20241231,000000,31.57,31.61,31.57,31.58,1021,0
+SXQG.US,D,20250102,000000,31.72,31.72,31.6231,31.6231,317,0
+SXQG.US,D,20250107,000000,31.935,31.96,31.8336,31.8336,3038,0
+SXQG.US,D,20250113,000000,31.45,31.45,31.45,31.45,3103,0
+SXQG.US,D,20250115,000000,32.02,32.24,32.02,32.1121,10669,0
+SXQG.US,D,20250116,000000,32.215,32.215,32.1627,32.1627,998,0
+SXQG.US,D,20250117,000000,32.4,32.49,32.3391,32.3391,5505,0
+SXQG.US,D,20250121,000000,32.5385,32.6342,32.525,32.6342,2960,0
+SXQG.US,D,20250122,000000,32.94,32.97,32.8554,32.8554,5344,0
+SXQG.US,D,20250123,000000,32.8936,32.9453,32.8936,32.9453,3060,0
+SXQG.US,D,20250124,000000,32.94,32.94,32.82,32.88,2238,0
+SXQG.US,D,20250127,000000,32.42,32.42,32.27,32.27,1166,0
+SXQG.US,D,20250128,000000,32.74,32.74,32.74,32.74,346,0
+SXQG.US,D,20250129,000000,32.59,32.6,32.56,32.56,1581,0
+SXQG.US,D,20250130,000000,32.79,32.8631,32.79,32.8631,182,0
+SXQG.US,D,20250131,000000,32.98,32.98,32.5512,32.5512,113,0
+SXQG.US,D,20250203,000000,32.47,32.59,32.46,32.46,1020,0
+SXQG.US,D,20250204,000000,32.62,32.62,32.62,32.62,263,0
+SXQG.US,D,20250205,000000,32.55,32.84,32.55,32.84,5170,0
+SXQG.US,D,20250206,000000,32.87,32.87,32.79,32.8268,537,0
+SXQG.US,D,20250207,000000,32.85,32.85,32.68,32.69,13298,0
+SXQG.US,D,20250210,000000,32.84,32.89,32.84,32.89,6193,0
+SXQG.US,D,20250211,000000,32.72,32.84,32.69,32.82,15537,0
+SXQG.US,D,20250212,000000,32.46,32.64,32.46,32.64,7075,0
+SXQG.US,D,20250213,000000,32.78,32.97,32.74,32.97,9061,0
+SXQG.US,D,20250214,000000,32.92,32.95,32.89,32.91,7485,0
+SXQG.US,D,20250218,000000,32.905,32.9447,32.905,32.9447,2415,0
+SXQG.US,D,20250219,000000,32.816,32.9286,32.816,32.9286,644,0
+SXQG.US,D,20250220,000000,32.77,32.85,32.68,32.78,10162,0
+SXQG.US,D,20250221,000000,32.26,32.26,32.26,32.26,498,0
+SXQG.US,D,20250224,000000,32.2156,32.23,32.07,32.07,1342,0
+SXQG.US,D,20250225,000000,31.8,31.98,31.8,31.95,4508,0
+SXQG.US,D,20250226,000000,32.24,32.24,31.93,32.02,728,0
+SXQG.US,D,20250227,000000,32.12,32.12,31.5571,31.5571,411,0
+SXQG.US,D,20250228,000000,31.65,31.94,31.48,31.94,1178,0
+SXQG.US,D,20250303,000000,31.91,31.91,31.32,31.4,2081,0
+SXQG.US,D,20250304,000000,31.1599,31.1599,31.13,31.15,1961,0
+SXQG.US,D,20250305,000000,31.03,31.479,31.03,31.479,5380,0
+SXQG.US,D,20250306,000000,31.22,31.22,30.9,30.9302,3068,0
+SXQG.US,D,20250307,000000,30.82,31.02,30.53,31.02,3721,0
+SXQG.US,D,20250310,000000,30.47,30.66,30.06,30.2,18558,0
+SXQG.US,D,20250311,000000,30.14,30.14,29.88,29.9466,4667,0
+SXQG.US,D,20250312,000000,29.98,30.0007,29.98,30.0007,3161,0
+SXQG.US,D,20250313,000000,29.475,29.475,29.35,29.35,3281,0
+SXQG.US,D,20250314,000000,29.9,29.9828,29.9,29.9828,9727,0
+SXQG.US,D,20250317,000000,30.07,30.26,30.07,30.26,14784,0
+SXQG.US,D,20250319,000000,30.155,30.155,30.0882,30.0882,1516,0
+SXQG.US,D,20250320,000000,30.27,30.27,29.9764,29.9764,100,0
+SXQG.US,D,20250321,000000,29.75,29.9534,29.75,29.9534,10845,0
+SXQG.US,D,20250325,000000,30.65,30.65,30.5866,30.5866,32572,0
+SXQG.US,D,20250327,000000,30.31,30.35,30.2843,30.2843,6519,0
+SXQG.US,D,20250328,000000,29.7185,29.7185,29.6684,29.6684,1314,0
+SXQG.US,D,20250331,000000,29.529,29.8446,29.529,29.8446,804,0
+SXQG.US,D,20250401,000000,29.63,29.98,29.63,29.9627,798,0
+SXQG.US,D,20250402,000000,29.94,30.151,29.94,30.151,3054,0
+SXQG.US,D,20250403,000000,29.14,29.14,29.0472,29.0472,1868,0
+SXQG.US,D,20250404,000000,27.975,28.0669,27.4093,27.4093,1478,0
+SXQG.US,D,20250407,000000,27.01,27.2771,26.84,27.2771,4846,0
+SXQG.US,D,20250408,000000,28.2,28.2,26.8333,26.8333,10270,0
+SXQG.US,D,20250409,000000,27.04,29.2001,26.79,29.2001,8033,0
+SXQG.US,D,20250410,000000,28.45,28.45,28.23,28.3537,4744,0
+SXQG.US,D,20250411,000000,28.41,28.8448,28.25,28.8448,2447,0
+SXQG.US,D,20250414,000000,29.19,29.19,29.0275,29.0275,1664,0
+SXQG.US,D,20250415,000000,29.1,29.1,28.9907,28.9907,2581,0
+SXQG.US,D,20250416,000000,28.73,28.73,28.3,28.36,757,0
+SXQG.US,D,20250417,000000,28.42,28.42,28.4131,28.4131,6067,0
+SXQG.US,D,20250421,000000,27.94,27.94,27.49,27.72,14269,0
+SXQG.US,D,20250422,000000,28.1,28.36,28.1,28.35,11999,0
+SXQG.US,D,20250423,000000,29.1,29.1,28.73,28.74,8289,0
+SXQG.US,D,20250425,000000,29.48,29.72,29.46,29.72,1968,0
+SXQG.US,D,20250428,000000,29.73,29.73,29.5,29.7171,500,0
+SXQG.US,D,20250429,000000,29.67,29.97,29.67,29.93,5099,0
+SXQG.US,D,20250430,000000,29.71,30.1087,29.69,30.1087,621,0
+SXQG.US,D,20250501,000000,30.5,30.545,30.3,30.3,1775,0
+SXQG.US,D,20250502,000000,30.74,30.79,30.74,30.7569,3603,0
+SXQG.US,D,20250505,000000,30.86,30.86,30.67,30.7246,1769,0
+SXQG.US,D,20250507,000000,30.53,30.6031,30.53,30.6031,2839,0
+SXQG.US,D,20250509,000000,30.67,30.69,30.6135,30.6135,4573,0
+SXQG.US,D,20250512,000000,31.59,31.59,31.57,31.5828,391,0
+SXQG.US,D,20250513,000000,31.84,31.84,31.8118,31.8118,181,0
+SXQG.US,D,20250514,000000,31.83,31.88,31.83,31.8537,5767,0
+SXQG.US,D,20250515,000000,32.0799,32.08,32.0115,32.0115,587,0
+SXQG.US,D,20250516,000000,32.18,32.2877,32.12,32.2877,3685,0
+SXQG.US,D,20250520,000000,32.2544,32.2544,32.16,32.2137,7071,0
+SXQG.US,D,20250521,000000,32.24,32.24,31.83,31.83,3032,0
+SXQG.US,D,20250522,000000,31.86,31.98,31.84,31.84,4064,0
+SXQG.US,D,20250523,000000,31.38,31.55,31.32,31.4387,3276,0
+SXQG.US,D,20250527,000000,32.02,32.02,31.9836,32.01,1245,0
+SXQG.US,D,20250528,000000,32.01,32.01,31.88,31.88,1037,0
+SXQG.US,D,20250530,000000,31.75,32.02,31.725,32.02,1542,0
+SXQG.US,D,20250602,000000,31.845,32.09,31.845,32.09,635,0
+SXQG.US,D,20250603,000000,32.14,32.24,32.14,32.24,43695,0
+SXQG.US,D,20250604,000000,32.33,32.33,32.3059,32.3059,218,0
+SXQG.US,D,20250605,000000,32.32,32.45,32.2102,32.2102,338,0
+SXQG.US,D,20250606,000000,32.4899,32.4899,32.41,32.4662,2525,0
+SXQG.US,D,20250609,000000,32.21,32.25,32.21,32.22,430,0
+SXQG.US,D,20250611,000000,32.205,32.205,32.0507,32.0507,2866,0
+SXQG.US,D,20250612,000000,32.13,32.13,32.121,32.121,1548,0
+SXQG.US,D,20250613,000000,31.82,31.82,31.5218,31.5218,5516,0
+SXQG.US,D,20250617,000000,31.74,31.8,31.5445,31.5445,6464,0
+SXQG.US,D,20250618,000000,31.53,31.53,31.268,31.268,4715,0
+SXQG.US,D,20250620,000000,31.25,31.25,31.1,31.13,331,0
+SXQG.US,D,20250623,000000,31.26,31.47,31.04,31.47,7908,0
+SXQG.US,D,20250624,000000,31.62,31.84,31.62,31.84,1199,0
+SXQG.US,D,20250625,000000,31.84,31.84,31.73,31.78,5157,0
+SXQG.US,D,20250626,000000,31.89,31.961,31.89,31.961,1641,0
+SXQG.US,D,20250627,000000,32.15,32.26,32.04,32.2,4936,0
+SXQG.US,D,20250630,000000,32.28,32.4285,32.26,32.4285,6255,0
+SXQG.US,D,20250701,000000,32.35,32.43,32.35,32.3827,2750,0
+SXQG.US,D,20250703,000000,32.68,32.68,32.6266,32.6266,2680,0
+SXQG.US,D,20250707,000000,32.52,32.52,32.3819,32.3819,2090,0
+SXQG.US,D,20250708,000000,32.37,32.37,32.26,32.3117,3699,0
+SXQG.US,D,20250709,000000,32.49,32.49,32.3882,32.475,3320,0
+SXQG.US,D,20250710,000000,32.45,32.45,32.409,32.409,114,0
+SXQG.US,D,20250711,000000,32.17,32.17,32.0947,32.0947,3340,0
+SXQG.US,D,20250714,000000,32.17,32.23,32.17,32.23,2780,0
+SXQG.US,D,20250715,000000,32.22,32.22,32.01,32.01,765,0
+SXQG.US,D,20250716,000000,31.99,32.0891,31.91,32.0891,840,0
+SXQG.US,D,20250717,000000,32.12,32.2721,32.12,32.2721,2709,0
+SXQG.US,D,20250718,000000,32.23,32.244,32.17,32.244,629,0
+SXQG.US,D,20250721,000000,32.4,32.4,32.3138,32.3138,10337,0
+SXQG.US,D,20250722,000000,32.36,32.4667,32.35,32.4667,7389,0
+SXQG.US,D,20250723,000000,32.5,32.6439,32.5,32.6439,296,0
+SXQG.US,D,20250724,000000,32.79,32.84,32.74,32.7687,3292,0
+SXQG.US,D,20250728,000000,32.875,32.875,32.77,32.7751,3925,0
+SXQG.US,D,20250729,000000,32.82,32.82,32.699,32.7348,2221,0
+SXQG.US,D,20250730,000000,32.77,32.77,32.64,32.64,369,0
+SXQG.US,D,20250731,000000,32.85,32.85,32.4074,32.4074,1636,0
+SXQG.US,D,20250801,000000,32.02,32.02,31.8701,32.0033,2979,0
+SXQG.US,D,20250804,000000,32.4843,32.5732,32.4843,32.5732,702,0
+SXQG.US,D,20250805,000000,32.46,32.46,32.34,32.35,993,0
+SXQG.US,D,20250806,000000,32.58,32.7429,32.58,32.7429,199,0
+SXQG.US,D,20250807,000000,32.525,32.5345,32.525,32.5345,231,0
+SXQG.US,D,20250808,000000,32.66,32.83,32.66,32.81,2583,0
+SXQG.US,D,20250811,000000,32.706,32.76,32.5911,32.5911,1909,0
+SXQG.US,D,20250812,000000,32.82,32.9144,32.82,32.9144,414,0
+SXQG.US,D,20250813,000000,33.06,33.1644,33.06,33.1644,305,0
+SXQG.US,D,20250814,000000,33.1,33.11,33.0815,33.0815,806,0
+SXQG.US,D,20250815,000000,33.13,33.13,33.0746,33.0746,933,0
+SXQG.US,D,20250818,000000,33.07,33.1278,33.07,33.1278,1683,0
+SXQG.US,D,20250820,000000,32.9376,33.0486,32.9376,33.0486,791,0
+SXQG.US,D,20250822,000000,33.37,33.37,33.3663,33.3663,220,0
+SXQG.US,D,20250825,000000,33.32,33.32,33.2181,33.2181,1730,0
+SXQG.US,D,20250826,000000,33.14,33.1845,33.06,33.1845,2114,0
+SXQG.US,D,20250827,000000,33.27,33.27,33.23,33.2686,2651,0
+SXQG.US,D,20250828,000000,33.2,33.3058,33.2,33.3058,199,0
+SXQG.US,D,20250829,000000,33.16,33.1747,33.09,33.1747,11468,0
+SXQG.US,D,20250902,000000,32.93,32.9976,32.75,32.9976,4852,0
+SXQG.US,D,20250903,000000,33.15,33.172,33.1,33.172,4582,0
+SXQG.US,D,20250905,000000,33.42,33.42,33.15,33.3,426,0
+SXQG.US,D,20250908,000000,33.3778,33.3778,33.35,33.3766,1329,0
+SXQG.US,D,20250909,000000,33.33,33.3953,33.23,33.3953,320,0
+SXQG.US,D,20250910,000000,33.26,33.26,33.1263,33.1263,16067,0
+SXQG.US,D,20250912,000000,33.165,33.165,33.1446,33.1446,618,0
+SXQG.US,D,20250915,000000,33.3,33.3,33.27,33.29,1521,0
+SXQG.US,D,20250916,000000,33.14,33.19,33.09,33.19,4679,0
+SXQG.US,D,20250918,000000,33.45,33.45,33.3967,33.3967,4747,0
+SXQG.US,D,20250919,000000,33.44,33.5729,33.43,33.5729,3434,0
+SXQG.US,D,20250922,000000,33.53,33.62,33.49,33.62,4651,0
+SXQG.US,D,20250923,000000,33.49,33.49,33.325,33.3711,4026,0
+SXQG.US,D,20250924,000000,33.34,33.34,33.2275,33.2275,1383,0
+SXQG.US,D,20250925,000000,33.08,33.1081,33.03,33.1081,4655,0
+SXQG.US,D,20250926,000000,33.16,33.2686,33.16,33.2686,1654,0
+SXQG.US,D,20250929,000000,33.45,33.45,33.367,33.367,24187,0
+SXQG.US,D,20250930,000000,33.28,33.4095,33.28,33.4095,503,0
+SXQG.US,D,20251001,000000,33.31,33.3488,33.31,33.3488,2374,0
+SXQG.US,D,20251006,000000,33.2811,33.36,33.27,33.3395,10575,0
+SXQG.US,D,20251007,000000,33.29,33.29,33.18,33.2437,2911,0
+SXQG.US,D,20251008,000000,33.46,33.53,33.42,33.49,3294,0
+SXQG.US,D,20251013,000000,32.99,32.99,32.9445,32.9445,5227,0
+SXQG.US,D,20251015,000000,33.05,33.07,32.9136,32.9136,4275,0
+SXQG.US,D,20251016,000000,32.86,32.8899,32.6918,32.6918,3789,0
+SXQG.US,D,20251020,000000,33.33,33.3354,33.33,33.3354,8002,0
+SXQG.US,D,20251021,000000,33.4861,33.5231,33.4861,33.5231,302,0
+SXQG.US,D,20251023,000000,33.56,33.622,33.56,33.622,2327,0
+SXQG.US,D,20251024,000000,33.73,33.73,33.623,33.623,2578,0
+SXQG.US,D,20251027,000000,33.79,33.9239,33.79,33.9239,17560,0
+SXQG.US,D,20251029,000000,33.6,33.6,33.5872,33.5872,769,0
+SXQG.US,D,20251103,000000,33.33,33.33,33.33,33.33,117,0
+SXQG.US,D,20251104,000000,33.1461,33.16,33.12,33.14,2340,0
+SXQG.US,D,20251107,000000,32.532,32.7793,32.532,32.7793,1000,0
+SXQG.US,D,20251110,000000,32.927,33.2133,32.927,33.2133,1028,0
+SXQG.US,D,20251111,000000,33.14,33.3043,33.14,33.3043,1236,0
+SXQG.US,D,20251113,000000,33.15,33.15,32.9937,32.9937,662,0
+SXQG.US,D,20251114,000000,32.82,33.07,32.82,32.8677,1212,0
+SXQG.US,D,20251117,000000,32.72,32.72,32.5341,32.5341,3842,0
+SXQG.US,D,20251118,000000,32.26,32.5,32.26,32.3679,4997,0
+SXQG.US,D,20251119,000000,32.56,32.56,32.3537,32.3537,1508,0
+SXQG.US,D,20251120,000000,32.27,32.27,32.0058,32.0058,3985,0
+SXQG.US,D,20251121,000000,32.38,32.43,32.3336,32.3336,2410,0
+SXQG.US,D,20251124,000000,32.5205,32.5793,32.5205,32.5793,2091,0
+SXQG.US,D,20251201,000000,33.14,33.14,32.9423,32.9423,899,0
+SXQG.US,D,20251202,000000,32.99,33.0219,32.99,33.0219,223,0
+SXQG.US,D,20251204,000000,33.02,33.02,33.0138,33.0138,220,0
+SXQG.US,D,20251205,000000,33.272,33.29,33.1837,33.1837,563,0
+SXQG.US,D,20251208,000000,32.915,32.915,32.9022,32.9022,614,0
+SXQG.US,D,20251209,000000,32.965,32.965,32.8967,32.8967,1705,0
+SXQG.US,D,20251211,000000,33.0795,33.194,33.0795,33.194,1419,0
+SXQG.US,D,20251212,000000,33.0803,33.1,33.06,33.0611,2353,0
+SXQG.US,D,20251215,000000,32.87,32.8739,32.84,32.8739,4590,0
+SXQG.US,D,20251216,000000,32.77,32.86,32.77,32.86,1421,0
+SXQG.US,D,20251217,000000,32.83,32.83,32.56,32.56,1316,0
+SXQG.US,D,20251218,000000,32.74,32.82,32.67,32.71,3158,0
+SXQG.US,D,20251219,000000,32.99,33.04,32.99,33,1033,0
+SXQG.US,D,20251222,000000,33.22,33.22,33.22,33.22,118,0
+SXQG.US,D,20251223,000000,33.2,33.27,33.2,33.27,3240,0
+SXQG.US,D,20251226,000000,33.37,33.37,33.37,33.37,475,0
+SXQG.US,D,20251229,000000,33.2,33.31,33.2,33.31,15498,0
+SXQG.US,D,20251230,000000,33.205,33.205,33.1927,33.1927,147,0
+SXQG.US,D,20251231,000000,33.0351,33.109,32.9297,32.9297,2822,0
+SXQG.US,D,20260102,000000,32.62,32.69,32.57,32.69,4004,0
+SXQG.US,D,20260106,000000,33.01,33.19,33.01,33.1447,27701,0
+SXQG.US,D,20260107,000000,33.1,33.27,33.1,33.1182,6285,0
+SXQG.US,D,20260108,000000,33.09,33.12,33.0765,33.0765,4763,0
+SXQG.US,D,20260109,000000,33.09,33.09,33.03,33.03,5404,0
+SXQG.US,D,20260112,000000,33.0299,33.0299,32.97,32.9992,6260,0
+SXQG.US,D,20260113,000000,32.7984,32.82,32.72,32.72,1886,0
+SXQG.US,D,20260114,000000,32.35,32.4,32.35,32.4,895,0
+SXQG.US,D,20260115,000000,32.39,32.39,32.39,32.39,346,0
+SXQG.US,D,20260116,000000,32.38,32.4,32.31,32.31,1132,0
+SXQG.US,D,20260120,000000,32.04,32.075,31.8553,31.8553,5431,0
+SXQG.US,D,20260121,000000,31.85,32.0673,31.815,32.0673,8369,0
+SXQG.US,D,20260122,000000,32.395,32.4199,32.395,32.3973,1199,0
+SXQG.US,D,20260123,000000,32.47,32.59,32.47,32.5205,5602,0
+SXQG.US,D,20260126,000000,32.76,32.76,32.7277,32.7277,10501,0
+SXQG.US,D,20260127,000000,32.71,32.71,32.64,32.64,4515,0
+SXQG.US,D,20260128,000000,32.65,32.65,32.5401,32.63,11791,0
+SXQG.US,D,20260129,000000,32.1,32.4,32.1,32.4,5965,0
+SXQG.US,D,20260130,000000,32.19,32.28,32.19,32.22,2947,0
+SXQG.US,D,20260202,000000,32.34,32.34,32.33,32.33,835,0
+SXQG.US,D,20260203,000000,31.83,31.83,31.6901,31.7514,8710,0
+SXQG.US,D,20260205,000000,31.58,31.59,31.4541,31.4541,6021,0
+SXQG.US,D,20260206,000000,31.735,31.92,31.735,31.92,685,0
+SXQG.US,D,20260209,000000,31.94,31.99,31.94,31.99,936,0
+SXQG.US,D,20260213,000000,31.5,31.5,31.26,31.26,2054,0
+SXQG.US,D,20260217,000000,31.325,31.4,31.18,31.34,8010,0
+SXQG.US,D,20260218,000000,31.53,31.555,31.43,31.45,18689,0

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

@@ -0,0 +1,484 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAXX.US,D,20240315,000000,50.05,50.07,50.05,50.05,2100,0
+TAXX.US,D,20240318,000000,50.0648,50.0648,50.0648,50.0648,12,0
+TAXX.US,D,20240319,000000,50.07,50.08,50.07,50.08,160000,0
+TAXX.US,D,20240320,000000,50.08,50.085,50.07,50.085,178478,0
+TAXX.US,D,20240321,000000,50.045,50.045,50.045,50.045,189,0
+TAXX.US,D,20240322,000000,50.02,50.075,50.02,50.075,200,0
+TAXX.US,D,20240325,000000,50.05,50.05,50.0399,50.0399,1008,0
+TAXX.US,D,20240326,000000,50.01,50.04,50.01,50.04,160200,0
+TAXX.US,D,20240327,000000,50.02,50.02,50.02,50.02,2,0
+TAXX.US,D,20240328,000000,50,50,50,50,401,0
+TAXX.US,D,20240401,000000,50,50.01,49.985,49.985,1620,0
+TAXX.US,D,20240402,000000,49.96,49.96,49.945,49.945,180021,0
+TAXX.US,D,20240403,000000,49.95,49.96,49.95,49.955,20343,0
+TAXX.US,D,20240404,000000,49.95,49.95,49.95,49.95,2,0
+TAXX.US,D,20240405,000000,49.9,49.9,49.9,49.9,1034,0
+TAXX.US,D,20240408,000000,50.1,50.1,49.915,49.92,4051,0
+TAXX.US,D,20240409,000000,49.95,49.95,49.935,49.935,292,0
+TAXX.US,D,20240410,000000,49.9,49.9,49.79,49.79,5124,0
+TAXX.US,D,20240411,000000,49.81,49.86,49.81,49.83,200446,0
+TAXX.US,D,20240412,000000,49.86,49.87,49.86,49.8691,926,0
+TAXX.US,D,20240415,000000,49.89,49.89,49.85,49.865,3911,0
+TAXX.US,D,20240416,000000,49.83,49.87,49.82,49.86,8473,0
+TAXX.US,D,20240417,000000,49.8814,49.89,49.875,49.875,1316,0
+TAXX.US,D,20240418,000000,49.89,49.91,49.855,49.855,2576,0
+TAXX.US,D,20240419,000000,49.885,49.885,49.885,49.885,12,0
+TAXX.US,D,20240422,000000,49.91,49.92,49.91,49.92,606,0
+TAXX.US,D,20240423,000000,49.88,49.945,49.88,49.945,136,0
+TAXX.US,D,20240424,000000,49.95,49.9794,49.935,49.935,14092,0
+TAXX.US,D,20240425,000000,49.9,50.03,49.9,49.925,14274,0
+TAXX.US,D,20240426,000000,49.89,49.95,49.89,49.95,1299,0
+TAXX.US,D,20240429,000000,49.96,49.98,49.94,49.94,913,0
+TAXX.US,D,20240430,000000,49.94,49.945,49.94,49.945,767,0
+TAXX.US,D,20240501,000000,49.82,49.91,49.7877,49.82,15890,0
+TAXX.US,D,20240502,000000,49.875,49.875,49.875,49.875,3,0
+TAXX.US,D,20240503,000000,49.97,50,49.96,49.96,1462,0
+TAXX.US,D,20240506,000000,49.99,49.999,49.97,49.97,1067,0
+TAXX.US,D,20240507,000000,50.0379,50.0379,50.0115,50.0115,2143,0
+TAXX.US,D,20240508,000000,50.025,50.025,50.025,50.025,5,0
+TAXX.US,D,20240509,000000,50.035,50.035,50.035,50.035,43,0
+TAXX.US,D,20240510,000000,50,50.05,50,50.05,1013,0
+TAXX.US,D,20240513,000000,50.06,50.06,50,50.03,2426,0
+TAXX.US,D,20240514,000000,50.05,50.05,50.05,50.05,28,0
+TAXX.US,D,20240515,000000,50.09,50.115,50.05,50.115,2241,0
+TAXX.US,D,20240516,000000,50.085,50.085,50.085,50.085,90,0
+TAXX.US,D,20240517,000000,50.0729,50.0785,50.01,50.0725,2000,0
+TAXX.US,D,20240520,000000,50.051,50.0644,50.03,50.0529,2115,0
+TAXX.US,D,20240521,000000,50.05,50.06,49.99,50.06,1010,0
+TAXX.US,D,20240522,000000,50.02,50.02,50.02,50.02,1,0
+TAXX.US,D,20240523,000000,50,50,49.96,49.96,140,0
+TAXX.US,D,20240524,000000,50,50,49.975,49.975,110,0
+TAXX.US,D,20240528,000000,49.98,49.98,49.98,49.98,150,0
+TAXX.US,D,20240529,000000,49.96,49.96,49.925,49.925,108,0
+TAXX.US,D,20240530,000000,49.94,49.94,49.94,49.94,640,0
+TAXX.US,D,20240531,000000,49.9798,50.01,49.9708,49.9708,2041,0
+TAXX.US,D,20240603,000000,49.78,49.855,49.78,49.855,194,0
+TAXX.US,D,20240604,000000,49.88,49.88,49.88,49.88,109,0
+TAXX.US,D,20240605,000000,49.9529,49.9529,49.9529,49.9529,78,0
+TAXX.US,D,20240606,000000,49.978,50.02,49.978,49.985,759,0
+TAXX.US,D,20240607,000000,49.9259,49.9259,49.9259,49.9259,2,0
+TAXX.US,D,20240610,000000,49.9001,49.93,49.9001,49.93,103,0
+TAXX.US,D,20240611,000000,49.97,49.97,49.97,49.97,1,0
+TAXX.US,D,20240612,000000,50.04,50.04,50.04,50.04,2,0
+TAXX.US,D,20240613,000000,50.0667,50.0667,50.0667,50.0667,2,0
+TAXX.US,D,20240614,000000,50.09,50.09,50.08,50.08,161,0
+TAXX.US,D,20240617,000000,50.08,50.08,50.08,50.08,214,0
+TAXX.US,D,20240618,000000,50.1324,50.1324,50.12,50.12,1102,0
+TAXX.US,D,20240620,000000,50.11,50.11,50.105,50.105,106925,0
+TAXX.US,D,20240621,000000,50.13,50.17,50.1256,50.1256,5652,0
+TAXX.US,D,20240624,000000,50.125,50.125,50.125,50.125,2,0
+TAXX.US,D,20240625,000000,50.11,50.12,50.11,50.12,52405,0
+TAXX.US,D,20240626,000000,50.0961,50.1199,50.095,50.095,602,0
+TAXX.US,D,20240627,000000,50.1017,50.12,50.1017,50.12,669,0
+TAXX.US,D,20240628,000000,50.14,50.14,50.12,50.12,214,0
+TAXX.US,D,20240701,000000,49.95,49.95,49.95,49.95,30,0
+TAXX.US,D,20240702,000000,49.97,49.97,49.97,49.97,2,0
+TAXX.US,D,20240703,000000,50.05,50.1,50.0478,50.0478,163595,0
+TAXX.US,D,20240705,000000,50.0525,50.125,50.0525,50.11,1894,0
+TAXX.US,D,20240708,000000,50.07,50.18,50.0697,50.18,746,0
+TAXX.US,D,20240709,000000,50.13,50.13,50.13,50.13,320,0
+TAXX.US,D,20240710,000000,50.13,50.16,50.13,50.15,565,0
+TAXX.US,D,20240711,000000,50.17,50.22,50.1673,50.22,294,0
+TAXX.US,D,20240712,000000,50.22,50.257,50.2145,50.257,5187,0
+TAXX.US,D,20240715,000000,50.2591,50.28,50.25,50.265,8984,0
+TAXX.US,D,20240716,000000,50.2701,50.33,50.2701,50.31,1721,0
+TAXX.US,D,20240717,000000,50.26,50.3387,50.26,50.315,2249,0
+TAXX.US,D,20240718,000000,50.29,50.29,50.29,50.29,283,0
+TAXX.US,D,20240719,000000,50.3,50.3,50.3,50.3,7621,0
+TAXX.US,D,20240722,000000,50.2821,50.3615,50.2821,50.3615,239,0
+TAXX.US,D,20240723,000000,50.3399,50.53,50.3,50.53,4421,0
+TAXX.US,D,20240724,000000,50.6,50.6,50.339,50.3865,9207,0
+TAXX.US,D,20240725,000000,50.36,50.37,50.3212,50.3212,3761,0
+TAXX.US,D,20240726,000000,50.37,50.629,50.3681,50.37,12640,0
+TAXX.US,D,20240729,000000,50.39,50.39,50.3718,50.3718,597,0
+TAXX.US,D,20240730,000000,50.39,50.4041,50.3899,50.4041,949,0
+TAXX.US,D,20240731,000000,50.42,50.4536,50.42,50.4536,644,0
+TAXX.US,D,20240801,000000,50.36,50.38,50.3462,50.37,11223,0
+TAXX.US,D,20240802,000000,50.42,50.4908,50.42,50.4908,322,0
+TAXX.US,D,20240805,000000,50.51,50.87,50.5,50.51,11241,0
+TAXX.US,D,20240806,000000,50.43,50.4393,50.34,50.4292,17734,0
+TAXX.US,D,20240807,000000,50.41,50.4244,50.41,50.4244,1785,0
+TAXX.US,D,20240808,000000,50.42,50.43,50.3885,50.4115,3924,0
+TAXX.US,D,20240809,000000,50.3801,50.4355,50.3801,50.4355,2698,0
+TAXX.US,D,20240812,000000,50.45,50.48,50.4201,50.48,5424,0
+TAXX.US,D,20240813,000000,50.46,50.52,50.46,50.514,9626,0
+TAXX.US,D,20240814,000000,50.4773,50.54,50.4773,50.53,1772,0
+TAXX.US,D,20240815,000000,50.44,50.57,50.44,50.485,13666,0
+TAXX.US,D,20240816,000000,50.45,50.5144,50.45,50.5144,187,0
+TAXX.US,D,20240819,000000,50.48,50.54,50.48,50.54,1267,0
+TAXX.US,D,20240820,000000,50.53,50.6,50.53,50.6,9777,0
+TAXX.US,D,20240821,000000,50.55,50.61,50.55,50.61,686,0
+TAXX.US,D,20240822,000000,50.54,50.5851,50.54,50.5851,4360,0
+TAXX.US,D,20240823,000000,50.63,50.6905,50.63,50.6905,826,0
+TAXX.US,D,20240826,000000,50.74,50.74,50.65,50.6787,27381,0
+TAXX.US,D,20240827,000000,50.65,50.685,50.64,50.685,16962,0
+TAXX.US,D,20240828,000000,50.92,50.92,50.66,50.6976,30241,0
+TAXX.US,D,20240829,000000,50.65,50.72,50.64,50.72,4654,0
+TAXX.US,D,20240830,000000,50.71,50.71,50.65,50.689,779,0
+TAXX.US,D,20240903,000000,50.57,50.59,50.495,50.5661,1293,0
+TAXX.US,D,20240904,000000,50.595,50.6199,50.595,50.615,1348,0
+TAXX.US,D,20240905,000000,50.61,50.62,50.5861,50.6154,18973,0
+TAXX.US,D,20240906,000000,50.62,50.72,50.62,50.6522,1650,0
+TAXX.US,D,20240909,000000,50.67,50.7,50.63,50.67,72837,0
+TAXX.US,D,20240910,000000,50.68,50.75,50.6419,50.6765,16847,0
+TAXX.US,D,20240911,000000,50.68,50.69,50.67,50.69,10473,0
+TAXX.US,D,20240912,000000,50.69,50.76,50.66,50.6799,11988,0
+TAXX.US,D,20240913,000000,50.68,50.82,50.6,50.72,40833,0
+TAXX.US,D,20240916,000000,50.75,50.81,50.725,50.7548,2554,0
+TAXX.US,D,20240917,000000,50.75,50.93,50.73,50.8,6893,0
+TAXX.US,D,20240918,000000,50.76,50.805,50.75,50.7585,4328,0
+TAXX.US,D,20240919,000000,50.765,50.85,50.765,50.775,7311,0
+TAXX.US,D,20240920,000000,50.7445,50.8199,50.7445,50.805,1247,0
+TAXX.US,D,20240923,000000,50.79,50.81,50.775,50.785,1549,0
+TAXX.US,D,20240924,000000,50.79,50.825,50.79,50.8209,998,0
+TAXX.US,D,20240925,000000,50.83,50.835,50.76,50.775,17322,0
+TAXX.US,D,20240926,000000,50.75,51.05,50.75,50.79,7667,0
+TAXX.US,D,20240927,000000,50.8181,50.85,50.8,50.81,7008,0
+TAXX.US,D,20240930,000000,50.79,50.82,50.78,50.79,4883,0
+TAXX.US,D,20241001,000000,50.69,50.71,50.64,50.71,4354,0
+TAXX.US,D,20241002,000000,50.6501,50.71,50.6501,50.702,3498,0
+TAXX.US,D,20241003,000000,50.6645,50.69,50.6645,50.665,1192,0
+TAXX.US,D,20241004,000000,50.56,50.62,50.48,50.59,40137,0
+TAXX.US,D,20241007,000000,50.55,50.59,50.54,50.59,6600,0
+TAXX.US,D,20241008,000000,50.54,50.61,50.5,50.6074,3583,0
+TAXX.US,D,20241009,000000,50.54,50.54,50.518,50.518,2276,0
+TAXX.US,D,20241010,000000,50.55,50.635,50.55,50.595,162475,0
+TAXX.US,D,20241011,000000,50.57,50.635,50.5,50.6237,28651,0
+TAXX.US,D,20241014,000000,50.57,50.5899,50.5533,50.575,8175,0
+TAXX.US,D,20241015,000000,50.6,50.625,50.52,50.62,10671,0
+TAXX.US,D,20241016,000000,50.63,50.68,50.62,50.6351,34432,0
+TAXX.US,D,20241017,000000,50.6094,50.6094,50.6,50.6,292,0
+TAXX.US,D,20241018,000000,50.5901,50.65,50.5901,50.63,12709,0
+TAXX.US,D,20241021,000000,50.5873,50.62,50.5873,50.59,6712,0
+TAXX.US,D,20241022,000000,50.565,50.64,50.56,50.56,11034,0
+TAXX.US,D,20241023,000000,50.5,50.5,50.48,50.48,13700,0
+TAXX.US,D,20241024,000000,50.4841,50.54,50.4813,50.525,16373,0
+TAXX.US,D,20241025,000000,50.53,50.53,50.5,50.52,1211,0
+TAXX.US,D,20241028,000000,50.5498,50.5498,50.54,50.54,2236,0
+TAXX.US,D,20241029,000000,50.4859,50.5351,50.4859,50.5351,19077,0
+TAXX.US,D,20241030,000000,50.52,50.525,50.52,50.525,893,0
+TAXX.US,D,20241031,000000,50.4801,50.585,50.4801,50.52,17328,0
+TAXX.US,D,20241101,000000,50.41,50.41,50.38,50.4,18593,0
+TAXX.US,D,20241104,000000,50.39,50.435,50.39,50.435,12106,0
+TAXX.US,D,20241105,000000,50.37,50.44,50.37,50.44,5326,0
+TAXX.US,D,20241106,000000,50.34,50.35,50.3101,50.34,4316,0
+TAXX.US,D,20241107,000000,50.3747,50.3957,50.3747,50.395,4382,0
+TAXX.US,D,20241108,000000,50.45,50.5,50.45,50.48,19071,0
+TAXX.US,D,20241111,000000,50.46,50.48,50.4542,50.475,21516,0
+TAXX.US,D,20241112,000000,50.459,50.49,50.44,50.445,7811,0
+TAXX.US,D,20241113,000000,50.46,50.47,50.45,50.4605,77075,0
+TAXX.US,D,20241114,000000,50.47,50.55,50.425,50.435,21113,0
+TAXX.US,D,20241115,000000,50.4298,50.4897,50.4298,50.475,4647,0
+TAXX.US,D,20241118,000000,50.5,50.5,50.4801,50.5,10183,0
+TAXX.US,D,20241119,000000,50.52,50.53,50.52,50.52,11612,0
+TAXX.US,D,20241120,000000,50.505,50.53,50.505,50.51,9426,0
+TAXX.US,D,20241121,000000,50.51,50.5495,50.49,50.5495,122830,0
+TAXX.US,D,20241122,000000,50.4958,50.6,50.4958,50.535,13732,0
+TAXX.US,D,20241125,000000,50.57,50.68,50.57,50.58,1035,0
+TAXX.US,D,20241126,000000,50.56,50.6,50.56,50.59,4883,0
+TAXX.US,D,20241127,000000,50.6052,50.615,50.57,50.595,16574,0
+TAXX.US,D,20241129,000000,50.66,50.6699,50.64,50.66,50428,0
+TAXX.US,D,20241202,000000,50.5399,50.81,50.5399,50.545,11006,0
+TAXX.US,D,20241203,000000,50.56,50.5699,50.54,50.54,5021,0
+TAXX.US,D,20241204,000000,50.56,50.575,50.56,50.575,5552,0
+TAXX.US,D,20241205,000000,50.56,50.65,50.534,50.5794,13958,0
+TAXX.US,D,20241206,000000,50.61,50.62,50.61,50.62,771,0
+TAXX.US,D,20241209,000000,50.6,50.62,50.5825,50.605,7483,0
+TAXX.US,D,20241210,000000,50.58,50.603,50.5671,50.59,12021,0
+TAXX.US,D,20241211,000000,50.6075,50.6075,50.58,50.6,3422,0
+TAXX.US,D,20241212,000000,50.5447,50.6,50.5201,50.5477,10460,0
+TAXX.US,D,20241213,000000,50.54,50.56,50.51,50.5414,39134,0
+TAXX.US,D,20241216,000000,50.55,50.5691,50.55,50.55,4537,0
+TAXX.US,D,20241217,000000,50.55,50.6299,50.535,50.535,55285,0
+TAXX.US,D,20241218,000000,50.53,50.53,50.43,50.43,14934,0
+TAXX.US,D,20241219,000000,50.448,50.52,50.3781,50.42,7978,0
+TAXX.US,D,20241220,000000,50.42,50.46,50.4101,50.445,28149,0
+TAXX.US,D,20241223,000000,50.4563,50.46,50.43,50.44,26432,0
+TAXX.US,D,20241224,000000,50.44,50.45,50.4061,50.4331,1930,0
+TAXX.US,D,20241226,000000,50.43,50.49,50.43,50.47,12819,0
+TAXX.US,D,20241227,000000,50.41,50.4699,50.38,50.455,4568,0
+TAXX.US,D,20241230,000000,50.34,50.36,50.3229,50.355,19713,0
+TAXX.US,D,20241231,000000,50.35,50.5499,50.33,50.3682,18773,0
+TAXX.US,D,20250102,000000,50.36,50.435,50.34,50.435,23457,0
+TAXX.US,D,20250103,000000,50.386,50.42,50.37,50.385,11589,0
+TAXX.US,D,20250106,000000,50.4198,50.42,50.38,50.4,18650,0
+TAXX.US,D,20250107,000000,50.37,50.49,50.3,50.3883,21526,0
+TAXX.US,D,20250108,000000,50.38,50.47,50.32,50.415,11210,0
+TAXX.US,D,20250110,000000,50.38,50.46,50.32,50.35,43428,0
+TAXX.US,D,20250113,000000,50.36,50.425,50.35,50.355,2809,0
+TAXX.US,D,20250114,000000,50.34,50.41,50.3201,50.35,3796,0
+TAXX.US,D,20250115,000000,50.3701,50.51,50.3701,50.425,15607,0
+TAXX.US,D,20250116,000000,50.4,50.5299,50.3902,50.4252,19671,0
+TAXX.US,D,20250117,000000,50.47,50.54,50.4501,50.48,14692,0
+TAXX.US,D,20250121,000000,50.485,50.84,50.47,50.512,31424,0
+TAXX.US,D,20250122,000000,50.54,50.6,50.5101,50.52,18445,0
+TAXX.US,D,20250123,000000,50.4701,50.61,50.4701,50.52,5132,0
+TAXX.US,D,20250124,000000,50.47,50.5715,50.47,50.525,2384,0
+TAXX.US,D,20250127,000000,50.59,50.71,50.5752,50.635,8030,0
+TAXX.US,D,20250128,000000,50.6,50.68,50.5601,50.59,8147,0
+TAXX.US,D,20250129,000000,50.59,50.605,50.5601,50.595,1252,0
+TAXX.US,D,20250130,000000,50.62,50.69,50.53,50.5345,43111,0
+TAXX.US,D,20250131,000000,50.63,50.68,50.6299,50.645,7809,0
+TAXX.US,D,20250203,000000,50.49,50.57,50.475,50.475,24101,0
+TAXX.US,D,20250204,000000,50.4895,50.5099,50.47,50.495,5979,0
+TAXX.US,D,20250205,000000,50.54,50.62,50.52,50.562,28986,0
+TAXX.US,D,20250206,000000,50.54,50.5799,50.52,50.57,7558,0
+TAXX.US,D,20250207,000000,50.51,50.54,50.5046,50.525,8834,0
+TAXX.US,D,20250210,000000,50.56,50.57,50.5599,50.565,5103,0
+TAXX.US,D,20250211,000000,50.54,50.61,50.5001,50.52,6542,0
+TAXX.US,D,20250212,000000,50.48,50.55,50.46,50.476,19517,0
+TAXX.US,D,20250213,000000,50.505,50.6,50.4901,50.5255,10319,0
+TAXX.US,D,20250214,000000,50.57,50.645,50.5201,50.57,7370,0
+TAXX.US,D,20250218,000000,50.56,50.81,50.51,50.53,15415,0
+TAXX.US,D,20250219,000000,50.545,50.64,50.545,50.565,23278,0
+TAXX.US,D,20250220,000000,50.59,50.6645,50.5601,50.5888,14802,0
+TAXX.US,D,20250221,000000,50.61,50.64,50.61,50.63,11250,0
+TAXX.US,D,20250224,000000,50.65,50.73,50.6133,50.63,6616,0
+TAXX.US,D,20250225,000000,50.71,50.71,50.64,50.68,4036,0
+TAXX.US,D,20250226,000000,50.69,50.81,50.62,50.716,12388,0
+TAXX.US,D,20250227,000000,50.71,50.77,50.66,50.7085,9089,0
+TAXX.US,D,20250228,000000,50.74,50.77,50.7232,50.725,14579,0
+TAXX.US,D,20250303,000000,50.585,50.6196,50.5801,50.61,14661,0
+TAXX.US,D,20250304,000000,50.63,50.63,50.56,50.59,7256,0
+TAXX.US,D,20250305,000000,50.58,50.61,50.56,50.5661,6273,0
+TAXX.US,D,20250306,000000,50.59,50.65,50.56,50.575,1390,0
+TAXX.US,D,20250307,000000,50.59,50.59,50.5701,50.585,4474,0
+TAXX.US,D,20250310,000000,50.6,50.64,50.6,50.61,4024,0
+TAXX.US,D,20250311,000000,50.61,50.625,50.58,50.585,4233,0
+TAXX.US,D,20250312,000000,50.58,50.58,50.52,50.52,2800,0
+TAXX.US,D,20250313,000000,50.52,50.54,50.43,50.52,11276,0
+TAXX.US,D,20250314,000000,50.56,50.57,50.5419,50.5419,3616,0
+TAXX.US,D,20250317,000000,50.56,50.57,50.55,50.55,1269,0
+TAXX.US,D,20250318,000000,50.5812,50.615,50.5536,50.56,13594,0
+TAXX.US,D,20250319,000000,50.5499,50.58,50.51,50.5551,7234,0
+TAXX.US,D,20250320,000000,50.6,50.77,50.3601,50.605,25035,0
+TAXX.US,D,20250321,000000,50.5636,50.67,50.5636,50.58,4994,0
+TAXX.US,D,20250324,000000,50.58,50.58,50.5141,50.5283,1985,0
+TAXX.US,D,20250325,000000,50.56,50.64,50.545,50.545,1732,0
+TAXX.US,D,20250326,000000,50.52,50.55,50.49,50.49,9524,0
+TAXX.US,D,20250327,000000,50.5088,50.51,50.485,50.485,7277,0
+TAXX.US,D,20250328,000000,50.53,50.5681,50.5,50.5612,8047,0
+TAXX.US,D,20250331,000000,50.59,50.59,50.5401,50.57,8106,0
+TAXX.US,D,20250401,000000,50.46,50.49,50.42,50.48,32303,0
+TAXX.US,D,20250402,000000,50.43,50.52,50.41,50.43,12484,0
+TAXX.US,D,20250403,000000,50.53,50.58,50.48,50.5016,12956,0
+TAXX.US,D,20250404,000000,50.5985,50.5985,50.46,50.52,202452,0
+TAXX.US,D,20250407,000000,50.405,50.5471,50.14,50.14,21050,0
+TAXX.US,D,20250408,000000,50.3,50.46,50.1,50.12,29240,0
+TAXX.US,D,20250409,000000,49.9333,50.54,49.8,50.208,16565,0
+TAXX.US,D,20250410,000000,50.2899,50.31,50.06,50.1136,23592,0
+TAXX.US,D,20250411,000000,50.0145,50.069,49.9,50.0604,12331,0
+TAXX.US,D,20250414,000000,50.12,50.23,50.1,50.1628,25179,0
+TAXX.US,D,20250415,000000,50.18,50.24,50.1654,50.2,9760,0
+TAXX.US,D,20250416,000000,50.21,50.21,50.16,50.185,4575,0
+TAXX.US,D,20250417,000000,50.22,50.24,50.141,50.2,9381,0
+TAXX.US,D,20250421,000000,50.22,50.24,50.1833,50.2005,2585,0
+TAXX.US,D,20250422,000000,50.1722,50.18,49.8301,50.141,16984,0
+TAXX.US,D,20250423,000000,50.25,50.33,50.21,50.235,14739,0
+TAXX.US,D,20250424,000000,50.31,50.41,50.26,50.33,8224,0
+TAXX.US,D,20250425,000000,50.329,50.45,50.329,50.3629,5184,0
+TAXX.US,D,20250428,000000,50.33,50.37,50.33,50.3601,1818,0
+TAXX.US,D,20250429,000000,50.365,50.41,50.35,50.39,6105,0
+TAXX.US,D,20250430,000000,50.39,50.53,50.39,50.475,10731,0
+TAXX.US,D,20250501,000000,50.29,50.34,50.25,50.28,4794,0
+TAXX.US,D,20250502,000000,50.28,50.38,50.25,50.34,8728,0
+TAXX.US,D,20250505,000000,50.24,50.31,50.17,50.31,9367,0
+TAXX.US,D,20250506,000000,50.26,50.29,50.225,50.29,3952,0
+TAXX.US,D,20250507,000000,50.28,50.33,50.28,50.3105,2673,0
+TAXX.US,D,20250508,000000,50.3,50.32,50.2801,50.3001,2375,0
+TAXX.US,D,20250509,000000,50.31,50.36,50.31,50.325,1739,0
+TAXX.US,D,20250512,000000,50.32,50.34,50.32,50.3301,8449,0
+TAXX.US,D,20250513,000000,50.33,50.36,50.25,50.299,9298,0
+TAXX.US,D,20250514,000000,50.32,50.34,50.27,50.325,7925,0
+TAXX.US,D,20250515,000000,50.36,50.4,50.36,50.385,5707,0
+TAXX.US,D,20250516,000000,50.39,50.44,50.39,50.4045,18696,0
+TAXX.US,D,20250519,000000,50.42,50.44,50.4,50.415,1700,0
+TAXX.US,D,20250520,000000,50.4352,50.44,50.4101,50.42,7665,0
+TAXX.US,D,20250521,000000,50.4208,50.5199,50.4184,50.43,10799,0
+TAXX.US,D,20250522,000000,50.41,50.52,50.39,50.52,3510,0
+TAXX.US,D,20250523,000000,50.459,50.529,50.43,50.465,3841,0
+TAXX.US,D,20250527,000000,50.475,50.509,50.44,50.495,1059,0
+TAXX.US,D,20250528,000000,50.4784,50.51,50.47,50.485,6541,0
+TAXX.US,D,20250529,000000,50.5199,50.59,50.5199,50.5701,12340,0
+TAXX.US,D,20250530,000000,50.54,50.62,50.51,50.545,2292,0
+TAXX.US,D,20250602,000000,50.39,50.49,50.35,50.415,5785,0
+TAXX.US,D,20250603,000000,50.3791,50.5,50.3791,50.4,62132,0
+TAXX.US,D,20250604,000000,50.42,50.46,50.391,50.445,6715,0
+TAXX.US,D,20250605,000000,50.4425,50.4683,50.435,50.435,2229,0
+TAXX.US,D,20250606,000000,50.43,50.5,50.43,50.455,6746,0
+TAXX.US,D,20250609,000000,50.48,50.5,50.43,50.43,1432,0
+TAXX.US,D,20250610,000000,50.5,50.62,50.45,50.49,6539,0
+TAXX.US,D,20250611,000000,50.53,50.655,50.49,50.52,32013,0
+TAXX.US,D,20250612,000000,50.49,50.63,50.48,50.52,3822,0
+TAXX.US,D,20250613,000000,50.5394,50.64,50.48,50.52,22539,0
+TAXX.US,D,20250616,000000,50.56,50.67,50.51,50.545,5439,0
+TAXX.US,D,20250617,000000,50.57,50.6999,50.545,50.555,3881,0
+TAXX.US,D,20250618,000000,50.59,50.71,50.53,50.565,4539,0
+TAXX.US,D,20250620,000000,50.61,50.74,50.59,50.64,10864,0
+TAXX.US,D,20250623,000000,50.64,50.78,50.6,50.68,11656,0
+TAXX.US,D,20250624,000000,50.67,50.7,50.65,50.68,10321,0
+TAXX.US,D,20250625,000000,50.67,50.69,50.64,50.65,6411,0
+TAXX.US,D,20250626,000000,50.689,50.71,50.65,50.68,3412,0
+TAXX.US,D,20250627,000000,50.6662,50.75,50.6662,50.6886,7615,0
+TAXX.US,D,20250630,000000,50.73,51.2,50.69,51.05,20576,0
+TAXX.US,D,20250701,000000,50.5942,50.67,50.53,50.575,7005,0
+TAXX.US,D,20250702,000000,50.5936,50.73,50.545,50.585,5274,0
+TAXX.US,D,20250703,000000,50.57,50.6,50.57,50.58,7486,0
+TAXX.US,D,20250707,000000,50.585,50.65,50.56,50.615,4110,0
+TAXX.US,D,20250708,000000,50.62,50.64,50.6199,50.63,7891,0
+TAXX.US,D,20250709,000000,50.65,50.695,50.6045,50.6344,50539,0
+TAXX.US,D,20250710,000000,50.65,50.67,50.59,50.65,4673,0
+TAXX.US,D,20250711,000000,50.62,50.6463,50.59,50.62,7616,0
+TAXX.US,D,20250714,000000,50.66,51.04,50.61,50.64,21713,0
+TAXX.US,D,20250715,000000,50.635,50.7399,50.6217,50.64,13909,0
+TAXX.US,D,20250716,000000,50.6176,50.73,50.6176,50.632,19493,0
+TAXX.US,D,20250717,000000,50.65,50.69,50.6001,50.635,9968,0
+TAXX.US,D,20250718,000000,50.65,50.72,50.62,50.62,45877,0
+TAXX.US,D,20250721,000000,50.7,50.98,50.66,50.8,50935,0
+TAXX.US,D,20250722,000000,50.7,50.83,50.66,50.795,36804,0
+TAXX.US,D,20250723,000000,50.7,50.83,50.67,50.695,26550,0
+TAXX.US,D,20250724,000000,50.6533,50.72,50.6533,50.675,1830,0
+TAXX.US,D,20250725,000000,50.71,50.726,50.6,50.705,11884,0
+TAXX.US,D,20250728,000000,50.7,50.7351,50.7,50.705,7778,0
+TAXX.US,D,20250729,000000,50.72,50.79,50.7,50.765,31995,0
+TAXX.US,D,20250730,000000,50.76,50.9,50.71,50.795,30738,0
+TAXX.US,D,20250731,000000,50.76,50.87,50.71,50.75,6719,0
+TAXX.US,D,20250801,000000,50.665,50.81,50.64,50.705,11573,0
+TAXX.US,D,20250804,000000,50.71,50.775,50.7038,50.74,16958,0
+TAXX.US,D,20250805,000000,50.72,50.82,50.715,50.74,5571,0
+TAXX.US,D,20250806,000000,50.73,50.82,50.7001,50.735,9046,0
+TAXX.US,D,20250807,000000,50.7396,50.83,50.69,50.7,20604,0
+TAXX.US,D,20250808,000000,50.735,50.78,50.735,50.765,4147,0
+TAXX.US,D,20250811,000000,50.78,50.78,50.73,50.755,15119,0
+TAXX.US,D,20250812,000000,50.79,50.8999,50.7505,50.795,3737,0
+TAXX.US,D,20250813,000000,50.83,50.83,50.79,50.79,4718,0
+TAXX.US,D,20250814,000000,50.82,50.82,50.77,50.8,1247,0
+TAXX.US,D,20250815,000000,50.8025,50.88,50.8,50.815,3391,0
+TAXX.US,D,20250818,000000,50.77,50.9,50.77,50.81,7489,0
+TAXX.US,D,20250819,000000,50.84,50.96,50.786,50.96,10755,0
+TAXX.US,D,20250820,000000,50.78,50.87,50.54,50.725,20834,0
+TAXX.US,D,20250821,000000,50.755,50.89,50.71,50.765,21806,0
+TAXX.US,D,20250822,000000,50.817,50.905,50.79,50.835,5137,0
+TAXX.US,D,20250825,000000,50.8327,50.92,50.8327,50.85,3223,0
+TAXX.US,D,20250826,000000,50.86,50.95,50.73,50.84,56437,0
+TAXX.US,D,20250827,000000,50.87,50.94,50.82,50.85,58961,0
+TAXX.US,D,20250828,000000,50.86,50.95,50.75,50.835,13415,0
+TAXX.US,D,20250829,000000,50.8694,50.98,50.84,50.8999,23222,0
+TAXX.US,D,20250902,000000,50.73,50.82,50.7044,50.7142,4381,0
+TAXX.US,D,20250903,000000,50.71,50.82,50.71,50.75,9416,0
+TAXX.US,D,20250904,000000,50.7527,50.79,50.72,50.76,14395,0
+TAXX.US,D,20250905,000000,50.815,50.93,50.809,50.915,71455,0
+TAXX.US,D,20250908,000000,50.9,50.97,50.84,50.9431,10683,0
+TAXX.US,D,20250909,000000,50.93,51,50.89,50.94,14784,0
+TAXX.US,D,20250910,000000,50.95,51,50.9,50.945,10982,0
+TAXX.US,D,20250911,000000,50.99,51.07,50.9624,50.9853,6557,0
+TAXX.US,D,20250912,000000,50.9794,51.06,50.95,50.95,4904,0
+TAXX.US,D,20250915,000000,51.02,51.03,50.97,51,4297,0
+TAXX.US,D,20250916,000000,51.03,51.04,50.98,51.015,7265,0
+TAXX.US,D,20250917,000000,51.03,51.05,50.9975,51.03,6641,0
+TAXX.US,D,20250918,000000,51.01,51.01,50.9501,50.96,16067,0
+TAXX.US,D,20250919,000000,51.02,51.03,50.9701,51.005,2972,0
+TAXX.US,D,20250922,000000,51.001,51.05,51.001,51.039,9755,0
+TAXX.US,D,20250923,000000,51.0082,51.02,50.97,50.97,25257,0
+TAXX.US,D,20250924,000000,51.04,51.09,50.97,51.028,37226,0
+TAXX.US,D,20250925,000000,51,51.06,50.975,50.975,7885,0
+TAXX.US,D,20250926,000000,50.98,51.11,50.959,51.08,31071,0
+TAXX.US,D,20250929,000000,50.98,51.09,50.92,51.03,26802,0
+TAXX.US,D,20250930,000000,50.98,51.045,50.95,50.98,27400,0
+TAXX.US,D,20251001,000000,50.84,50.89,50.815,50.84,8405,0
+TAXX.US,D,20251002,000000,50.795,50.93,50.77,50.83,14423,0
+TAXX.US,D,20251003,000000,50.82,50.86,50.8199,50.86,16216,0
+TAXX.US,D,20251006,000000,50.8082,50.95,50.78,50.86,18841,0
+TAXX.US,D,20251007,000000,50.8272,50.9,50.8,50.83,66615,0
+TAXX.US,D,20251008,000000,50.835,50.835,50.81,50.835,1226,0
+TAXX.US,D,20251009,000000,50.83,50.84,50.815,50.815,3869,0
+TAXX.US,D,20251010,000000,50.87,50.8795,50.82,50.845,9751,0
+TAXX.US,D,20251013,000000,50.8729,50.93,50.87,50.8899,51708,0
+TAXX.US,D,20251014,000000,50.89,50.95,50.8299,50.834,73069,0
+TAXX.US,D,20251015,000000,50.89,51,50.8501,50.87,49244,0
+TAXX.US,D,20251016,000000,50.9,50.97,50.89,50.915,66539,0
+TAXX.US,D,20251017,000000,50.92,50.98,50.9199,50.935,58115,0
+TAXX.US,D,20251020,000000,50.915,50.97,50.89,50.915,30544,0
+TAXX.US,D,20251021,000000,50.94,50.98,50.79,50.92,28742,0
+TAXX.US,D,20251022,000000,50.97,50.98,50.92,50.93,31403,0
+TAXX.US,D,20251023,000000,50.9193,51.04,50.88,50.9274,29128,0
+TAXX.US,D,20251024,000000,50.93,51.04,50.8975,50.965,40038,0
+TAXX.US,D,20251027,000000,50.93,51,50.88,50.945,30606,0
+TAXX.US,D,20251028,000000,50.919,51.02,50.919,50.9502,51939,0
+TAXX.US,D,20251029,000000,50.92,51.01,50.9,50.9,58819,0
+TAXX.US,D,20251030,000000,50.87,51.03,50.79,51.03,22306,0
+TAXX.US,D,20251031,000000,50.91,50.97,50.85,50.85,23415,0
+TAXX.US,D,20251103,000000,50.6927,50.79,50.65,50.7,46320,0
+TAXX.US,D,20251104,000000,50.779,50.795,50.74,50.74,19983,0
+TAXX.US,D,20251105,000000,50.755,50.78,50.73,50.75,24968,0
+TAXX.US,D,20251106,000000,50.77,50.8061,50.7541,50.77,13570,0
+TAXX.US,D,20251107,000000,50.78,50.81,50.77,50.79,57217,0
+TAXX.US,D,20251110,000000,50.76,50.82,50.76,50.805,8664,0
+TAXX.US,D,20251111,000000,50.8041,50.82,50.79,50.815,7420,0
+TAXX.US,D,20251112,000000,50.8073,50.86,50.79,50.8099,14913,0
+TAXX.US,D,20251113,000000,50.78,50.79,50.74,50.775,16612,0
+TAXX.US,D,20251114,000000,50.8,50.84,50.77,50.785,19812,0
+TAXX.US,D,20251117,000000,50.79,50.84,50.7858,50.8004,26915,0
+TAXX.US,D,20251118,000000,50.81,50.85,50.78,50.8,11057,0
+TAXX.US,D,20251119,000000,50.81,50.81,50.79,50.7949,3530,0
+TAXX.US,D,20251120,000000,50.785,50.79,50.7849,50.7849,13469,0
+TAXX.US,D,20251121,000000,50.8299,50.84,50.75,50.755,47130,0
+TAXX.US,D,20251124,000000,50.81,50.835,50.8,50.835,6427,0
+TAXX.US,D,20251125,000000,50.82,50.875,50.8,50.83,9942,0
+TAXX.US,D,20251126,000000,50.75,50.9,50.75,50.802,32491,0
+TAXX.US,D,20251128,000000,50.83,50.91,50.83,50.8499,3387,0
+TAXX.US,D,20251201,000000,50.68,50.72,50.54,50.6761,29526,0
+TAXX.US,D,20251202,000000,50.685,50.71,50.67,50.671,42701,0
+TAXX.US,D,20251203,000000,50.67,50.73,50.67,50.72,4884,0
+TAXX.US,D,20251204,000000,50.6935,50.83,50.69,50.7991,51089,0
+TAXX.US,D,20251205,000000,50.709,50.73,50.7,50.715,13293,0
+TAXX.US,D,20251208,000000,50.73,50.73,50.6686,50.72,17918,0
+TAXX.US,D,20251209,000000,50.73,50.76,50.66,50.76,6208,0
+TAXX.US,D,20251210,000000,50.73,50.79,50.72,50.7459,7263,0
+TAXX.US,D,20251211,000000,50.75,50.76,50.7,50.71,55752,0
+TAXX.US,D,20251212,000000,50.7,50.7399,50.7,50.73,15622,0
+TAXX.US,D,20251215,000000,50.744,50.755,50.73,50.75,19035,0
+TAXX.US,D,20251216,000000,50.735,50.8,50.73,50.765,36872,0
+TAXX.US,D,20251217,000000,50.7496,50.76,50.73,50.76,15990,0
+TAXX.US,D,20251218,000000,50.7799,50.8,50.75,50.8,23394,0
+TAXX.US,D,20251219,000000,50.8049,50.83,50.78,50.79,26645,0
+TAXX.US,D,20251222,000000,50.79,50.8599,50.79,50.83,18011,0
+TAXX.US,D,20251223,000000,50.78,50.84,50.78,50.82,6452,0
+TAXX.US,D,20251224,000000,50.8,50.87,50.8,50.83,38063,0
+TAXX.US,D,20251226,000000,50.83,50.88,50.8,50.88,5004,0
+TAXX.US,D,20251229,000000,50.87,50.9,50.86,50.8852,10709,0
+TAXX.US,D,20251230,000000,50.67,50.86,50.65,50.65,10031,0
+TAXX.US,D,20251231,000000,50.6696,50.72,50.64,50.72,21687,0
+TAXX.US,D,20260102,000000,50.7,50.745,50.67,50.74,26608,0
+TAXX.US,D,20260105,000000,50.73,50.7733,50.71,50.76,17232,0
+TAXX.US,D,20260106,000000,50.73,50.78,50.72,50.78,27570,0
+TAXX.US,D,20260107,000000,50.776,50.89,50.768,50.795,25047,0
+TAXX.US,D,20260108,000000,50.7713,50.8399,50.77,50.805,16712,0
+TAXX.US,D,20260109,000000,50.8,50.84,50.79,50.82,14493,0
+TAXX.US,D,20260112,000000,50.77,50.82,50.77,50.8185,15897,0
+TAXX.US,D,20260113,000000,50.82,50.86,50.79,50.825,16226,0
+TAXX.US,D,20260114,000000,50.8275,50.86,50.8275,50.845,17929,0
+TAXX.US,D,20260115,000000,50.85,50.87,50.77,50.86,33634,0
+TAXX.US,D,20260116,000000,50.83,50.9099,50.77,50.87,19270,0
+TAXX.US,D,20260120,000000,50.85,50.88,50.8001,50.84,6888,0
+TAXX.US,D,20260121,000000,50.85,50.9,50.83,50.89,20201,0
+TAXX.US,D,20260122,000000,50.87,50.93,50.84,50.855,13307,0
+TAXX.US,D,20260123,000000,50.87,50.9,50.82,50.82,31327,0
+TAXX.US,D,20260126,000000,50.8962,50.91,50.86,50.88,22287,0
+TAXX.US,D,20260127,000000,50.9099,50.92,50.88,50.92,12948,0
+TAXX.US,D,20260128,000000,50.905,50.95,50.89,50.925,22931,0
+TAXX.US,D,20260129,000000,50.94,50.98,50.91,50.95,5661,0
+TAXX.US,D,20260130,000000,50.935,51,50.93,50.96,12703,0
+TAXX.US,D,20260202,000000,50.785,50.84,50.77,50.8,25525,0
+TAXX.US,D,20260203,000000,50.7835,50.82,50.78,50.815,6497,0
+TAXX.US,D,20260204,000000,50.83,50.9099,50.8211,50.845,15509,0
+TAXX.US,D,20260205,000000,50.87,50.9099,50.8699,50.885,19682,0
+TAXX.US,D,20260206,000000,50.88,50.93,50.8401,50.895,26099,0
+TAXX.US,D,20260209,000000,50.89,50.93,50.86,50.916,32639,0
+TAXX.US,D,20260210,000000,50.92,50.96,50.9012,50.915,35955,0
+TAXX.US,D,20260211,000000,50.8997,50.949,50.86,50.87,39308,0
+TAXX.US,D,20260212,000000,50.91,50.98,50.895,50.98,10881,0
+TAXX.US,D,20260213,000000,50.95,51,50.94,50.97,14414,0
+TAXX.US,D,20260217,000000,50.96,51.01,50.9302,50.965,33579,0
+TAXX.US,D,20260218,000000,50.95,51.01,50.95,50.98,8729,0