Add files using upload-large-folder tool

daily/us/nyse etfs/1/busa.us.txt

@@ -0,0 +1,594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUSA.US,D,20231006,000000,25.212,25.212,25.212,25.212,39,0
+BUSA.US,D,20231009,000000,25.21,25.53,25.2028,25.4358,8210,0
+BUSA.US,D,20231010,000000,25.685,25.685,25.5422,25.5422,881,0
+BUSA.US,D,20231011,000000,25.465,25.5406,25.465,25.5406,327,0
+BUSA.US,D,20231012,000000,25.41,25.4899,25.3387,25.3387,4959,0
+BUSA.US,D,20231013,000000,25.31,25.3284,25.31,25.3284,7447,0
+BUSA.US,D,20231016,000000,25.59,25.5928,25.59,25.5928,484,0
+BUSA.US,D,20231017,000000,25.83,25.83,25.713,25.713,33184,0
+BUSA.US,D,20231018,000000,25.53,25.59,25.39,25.39,26349,0
+BUSA.US,D,20231019,000000,25.28,25.48,25.1494,25.1494,53837,0
+BUSA.US,D,20231020,000000,24.99,24.99,24.8761,24.8761,29911,0
+BUSA.US,D,20231023,000000,24.79,24.83,24.65,24.6507,24929,0
+BUSA.US,D,20231024,000000,24.83,24.83,24.74,24.7524,25613,0
+BUSA.US,D,20231025,000000,24.53,24.66,24.53,24.5516,40249,0
+BUSA.US,D,20231026,000000,24.68,24.71,24.6018,24.6018,35553,0
+BUSA.US,D,20231027,000000,24.4,24.4,24.1639,24.1639,24826,0
+BUSA.US,D,20231030,000000,24.28,24.4312,24.28,24.4312,27945,0
+BUSA.US,D,20231031,000000,24.48,24.64,24.48,24.6366,46892,0
+BUSA.US,D,20231101,000000,24.76,24.7675,24.6,24.7675,28460,0
+BUSA.US,D,20231102,000000,25,25.21,24.9308,25.21,40427,0
+BUSA.US,D,20231103,000000,25.39,25.69,25.39,25.57,52352,0
+BUSA.US,D,20231106,000000,25.49,25.49,25.45,25.4622,25664,0
+BUSA.US,D,20231107,000000,25.36,25.37,25.2507,25.2507,21805,0
+BUSA.US,D,20231108,000000,25.28,25.28,25.17,25.2056,35313,0
+BUSA.US,D,20231109,000000,25.1701,25.2273,24.9967,24.9967,52381,0
+BUSA.US,D,20231110,000000,24.99,25.3014,24.99,25.3014,44804,0
+BUSA.US,D,20231113,000000,25.27,25.3039,25.27,25.3039,46245,0
+BUSA.US,D,20231114,000000,25.76,25.76,25.7384,25.7384,26801,0
+BUSA.US,D,20231115,000000,25.88,25.94,25.82,25.8393,33973,0
+BUSA.US,D,20231116,000000,25.715,25.7428,25.651,25.7428,32312,0
+BUSA.US,D,20231117,000000,25.82,25.8975,25.82,25.8975,51683,0
+BUSA.US,D,20231120,000000,25.86,26.03,25.86,26.01,38960,0
+BUSA.US,D,20231121,000000,25.964,25.99,25.94,25.9586,48334,0
+BUSA.US,D,20231122,000000,26.015,26.04,26.01,26.0369,36200,0
+BUSA.US,D,20231124,000000,26.14,26.14,26.0922,26.0922,24625,0
+BUSA.US,D,20231127,000000,26.04,26.04,26.015,26.0253,23373,0
+BUSA.US,D,20231128,000000,25.95,26.03,25.9401,25.9575,80463,0
+BUSA.US,D,20231129,000000,26.04,26.06,25.913,25.913,37309,0
+BUSA.US,D,20231130,000000,26.0099,26.1197,25.9999,26.1197,24674,0
+BUSA.US,D,20231201,000000,26.2317,26.42,26.2317,26.4139,34521,0
+BUSA.US,D,20231204,000000,26.4,26.43,26.35,26.35,19874,0
+BUSA.US,D,20231205,000000,26.284,26.33,26.2025,26.2025,33060,0
+BUSA.US,D,20231206,000000,26.41,26.41,26.14,26.14,42781,0
+BUSA.US,D,20231207,000000,26.2,26.29,26.2,26.24,60508,0
+BUSA.US,D,20231208,000000,26.27,26.44,26.27,26.39,25820,0
+BUSA.US,D,20231211,000000,26.66,26.68,26.63,26.6336,29138,0
+BUSA.US,D,20231212,000000,26.63,26.6815,26.63,26.6423,28814,0
+BUSA.US,D,20231213,000000,26.62,27,26.61,27,39846,0
+BUSA.US,D,20231214,000000,27.27,27.45,27.27,27.38,11964,0
+BUSA.US,D,20231215,000000,27.36,27.37,27.17,27.24,68995,0
+BUSA.US,D,20231218,000000,27.35,27.39,27.3,27.35,28395,0
+BUSA.US,D,20231219,000000,27.47,27.58,27.47,27.58,20578,0
+BUSA.US,D,20231220,000000,27.535,27.57,27.1656,27.1656,34464,0
+BUSA.US,D,20231221,000000,27.38,27.47,27.31,27.47,33832,0
+BUSA.US,D,20231222,000000,27.71,27.71,27.5811,27.5811,31092,0
+BUSA.US,D,20231226,000000,27.66,27.73,27.66,27.73,10132,0
+BUSA.US,D,20231227,000000,27.68,27.7,27.625,27.63,48229,0
+BUSA.US,D,20231228,000000,27.72,27.725,27.68,27.68,33018,0
+BUSA.US,D,20231229,000000,27.68,27.68,27.63,27.68,27017,0
+BUSA.US,D,20240102,000000,27.57,27.86,27.57,27.79,12023,0
+BUSA.US,D,20240103,000000,27.67,27.84,27.67,27.68,100320,0
+BUSA.US,D,20240104,000000,27.79,27.79,27.58,27.58,28884,0
+BUSA.US,D,20240105,000000,27.81,27.84,27.68,27.74,311130,0
+BUSA.US,D,20240108,000000,27.71,27.9,27.71,27.9,43971,0
+BUSA.US,D,20240109,000000,27.78,27.78,27.64,27.69,77853,0
+BUSA.US,D,20240110,000000,27.74,27.74,27.62,27.74,34981,0
+BUSA.US,D,20240111,000000,27.59,27.7207,27.5566,27.7207,30025,0
+BUSA.US,D,20240112,000000,27.6866,27.6958,27.6866,27.6958,25294,0
+BUSA.US,D,20240116,000000,27.5311,27.54,27.42,27.46,42816,0
+BUSA.US,D,20240117,000000,27.41,27.419,27.285,27.3,35645,0
+BUSA.US,D,20240118,000000,27.27,27.41,27.23,27.41,40053,0
+BUSA.US,D,20240119,000000,27.49,27.696,27.49,27.696,22154,0
+BUSA.US,D,20240122,000000,27.91,27.9409,27.85,27.85,47684,0
+BUSA.US,D,20240123,000000,27.87,27.8754,27.7801,27.8754,57360,0
+BUSA.US,D,20240124,000000,28.0389,28.09,27.9439,27.9439,11642,0
+BUSA.US,D,20240125,000000,28.07,28.1699,28.0699,28.1699,1637,0
+BUSA.US,D,20240126,000000,28.22,28.25,28.1799,28.25,70931,0
+BUSA.US,D,20240129,000000,28.19,28.3039,28.1605,28.3039,12704,0
+BUSA.US,D,20240130,000000,28.35,28.46,28.32,28.4461,35272,0
+BUSA.US,D,20240131,000000,28.38,28.47,28.15,28.15,43470,0
+BUSA.US,D,20240201,000000,28.37,28.37,28.1046,28.34,44849,0
+BUSA.US,D,20240202,000000,28.41,28.45,28.28,28.33,33539,0
+BUSA.US,D,20240205,000000,28.12,28.2124,28.12,28.2124,31911,0
+BUSA.US,D,20240206,000000,28.245,28.3115,28.245,28.29,29129,0
+BUSA.US,D,20240207,000000,28.38,28.4246,28.37,28.41,28551,0
+BUSA.US,D,20240208,000000,28.34,28.34,28.15,28.24,23848,0
+BUSA.US,D,20240209,000000,28.305,28.38,28.2906,28.375,28650,0
+BUSA.US,D,20240212,000000,28.4,28.6401,28.38,28.5821,28336,0
+BUSA.US,D,20240213,000000,28.32,28.5,28.16,28.25,30196,0
+BUSA.US,D,20240214,000000,28.44,28.5104,28.38,28.5104,29715,0
+BUSA.US,D,20240215,000000,28.76,28.905,28.73,28.85,46792,0
+BUSA.US,D,20240216,000000,28.86,28.89,28.7993,28.7993,39459,0
+BUSA.US,D,20240220,000000,28.78,28.8,28.6975,28.6975,20169,0
+BUSA.US,D,20240221,000000,28.62,28.8239,28.62,28.8239,33900,0
+BUSA.US,D,20240222,000000,28.99,29.09,28.97,29.09,29641,0
+BUSA.US,D,20240223,000000,29.2384,29.24,29.2,29.21,40347,0
+BUSA.US,D,20240226,000000,29.28,29.28,29.105,29.12,39612,0
+BUSA.US,D,20240227,000000,29.18,29.24,29.1567,29.24,52359,0
+BUSA.US,D,20240228,000000,29.23,29.245,29.1268,29.1268,38866,0
+BUSA.US,D,20240229,000000,29.175,29.29,29.13,29.29,64867,0
+BUSA.US,D,20240301,000000,29.26,29.42,29.26,29.37,41812,0
+BUSA.US,D,20240304,000000,29.35,29.41,29.35,29.37,25873,0
+BUSA.US,D,20240305,000000,29.43,29.46,29.33,29.33,31116,0
+BUSA.US,D,20240306,000000,29.41,29.57,29.41,29.45,22401,0
+BUSA.US,D,20240307,000000,29.64,29.64,29.5901,29.6325,30192,0
+BUSA.US,D,20240308,000000,29.72,29.75,29.667,29.667,24019,0
+BUSA.US,D,20240311,000000,29.65,29.7667,29.56,29.76,35513,0
+BUSA.US,D,20240312,000000,29.86,29.8639,29.7492,29.8639,38706,0
+BUSA.US,D,20240313,000000,29.915,29.99,29.88,29.88,35055,0
+BUSA.US,D,20240314,000000,29.7,29.7609,29.615,29.75,27669,0
+BUSA.US,D,20240315,000000,29.56,29.79,29.56,29.74,31166,0
+BUSA.US,D,20240318,000000,29.85,29.88,29.82,29.85,7963,0
+BUSA.US,D,20240319,000000,29.85,29.98,29.85,29.976,43435,0
+BUSA.US,D,20240320,000000,30.017,30.217,29.99,30.217,21829,0
+BUSA.US,D,20240321,000000,30.41,30.485,30.39,30.48,19001,0
+BUSA.US,D,20240322,000000,30.5,30.5,30.365,30.3947,30079,0
+BUSA.US,D,20240325,000000,30.44,30.46,30.407,30.407,25318,0
+BUSA.US,D,20240326,000000,30.4379,30.495,30.41,30.41,29574,0
+BUSA.US,D,20240327,000000,30.63,30.79,30.58,30.79,24006,0
+BUSA.US,D,20240328,000000,30.84,30.9244,30.84,30.9244,76070,0
+BUSA.US,D,20240401,000000,30.8111,30.85,30.79,30.84,25864,0
+BUSA.US,D,20240402,000000,30.73,30.73,30.55,30.62,68509,0
+BUSA.US,D,20240403,000000,30.59,30.71,30.59,30.6419,64376,0
+BUSA.US,D,20240404,000000,30.81,30.84,30.3384,30.3384,29735,0
+BUSA.US,D,20240405,000000,30.31,30.53,30.28,30.51,12460,0
+BUSA.US,D,20240408,000000,30.56,30.56,30.47,30.47,34833,0
+BUSA.US,D,20240409,000000,30.515,30.515,30.31,30.44,35269,0
+BUSA.US,D,20240410,000000,30.2228,30.25,30.05,30.08,18290,0
+BUSA.US,D,20240411,000000,29.8201,30.0228,29.8201,29.99,29545,0
+BUSA.US,D,20240412,000000,29.8101,29.8101,29.4805,29.55,16054,0
+BUSA.US,D,20240415,000000,29.86,29.86,29.36,29.42,21146,0
+BUSA.US,D,20240416,000000,29.37,29.3702,29.1601,29.2202,70545,0
+BUSA.US,D,20240417,000000,29.32,29.32,29.11,29.1746,34423,0
+BUSA.US,D,20240418,000000,29.28,29.38,29.15,29.2,43043,0
+BUSA.US,D,20240419,000000,29.21,29.51,29.21,29.51,17118,0
+BUSA.US,D,20240422,000000,29.57,29.92,29.57,29.76,20591,0
+BUSA.US,D,20240423,000000,29.905,30.0799,29.785,29.995,25050,0
+BUSA.US,D,20240424,000000,29.92,29.97,29.84,29.97,30178,0
+BUSA.US,D,20240425,000000,29.5647,29.7986,29.5201,29.71,56764,0
+BUSA.US,D,20240426,000000,29.79,29.89,29.76,29.84,44285,0
+BUSA.US,D,20240429,000000,29.8901,29.91,29.818,29.8843,39122,0
+BUSA.US,D,20240430,000000,29.7999,29.8001,29.5952,29.5952,22123,0
+BUSA.US,D,20240501,000000,29.38,29.64,29.35,29.35,29771,0
+BUSA.US,D,20240502,000000,29.53,29.53,29.35,29.45,29785,0
+BUSA.US,D,20240503,000000,29.64,29.64,29.34,29.4755,27869,0
+BUSA.US,D,20240506,000000,29.6695,29.7007,29.6273,29.7007,24257,0
+BUSA.US,D,20240507,000000,29.84,29.8802,29.84,29.85,29637,0
+BUSA.US,D,20240508,000000,29.83,29.9511,29.82,29.95,27223,0
+BUSA.US,D,20240509,000000,30,30.1447,30,30.1447,35259,0
+BUSA.US,D,20240510,000000,30.26,30.26,30.1701,30.2,22983,0
+BUSA.US,D,20240513,000000,30.26,30.26,30.12,30.12,19383,0
+BUSA.US,D,20240514,000000,30.2059,30.21,30.135,30.1807,7277,0
+BUSA.US,D,20240515,000000,30.27,30.32,30.2465,30.32,42862,0
+BUSA.US,D,20240516,000000,30.2986,30.36,30.29,30.2961,26925,0
+BUSA.US,D,20240517,000000,30.28,30.34,30.24,30.33,32493,0
+BUSA.US,D,20240520,000000,30.33,30.39,30.1957,30.1957,35650,0
+BUSA.US,D,20240521,000000,30.19,30.23,30.15,30.2188,21185,0
+BUSA.US,D,20240522,000000,30.2,30.21,30.1312,30.1811,30930,0
+BUSA.US,D,20240523,000000,30.09,30.09,29.8,29.8465,14029,0
+BUSA.US,D,20240524,000000,29.96,29.985,29.9301,29.97,27602,0
+BUSA.US,D,20240528,000000,29.84,29.85,29.68,29.742,19411,0
+BUSA.US,D,20240529,000000,29.55,29.56,29.5,29.52,11911,0
+BUSA.US,D,20240530,000000,29.55,29.7346,29.55,29.68,30709,0
+BUSA.US,D,20240531,000000,29.76,30.16,29.74,30.15,40472,0
+BUSA.US,D,20240603,000000,30.15,30.15,29.92,29.963,19633,0
+BUSA.US,D,20240604,000000,29.84,29.855,29.67,29.74,33736,0
+BUSA.US,D,20240605,000000,29.8,29.8409,29.63,29.83,22573,0
+BUSA.US,D,20240606,000000,29.83,29.8909,29.76,29.806,36682,0
+BUSA.US,D,20240607,000000,29.77,30.02,29.77,29.8052,22608,0
+BUSA.US,D,20240610,000000,29.695,29.88,29.68,29.87,19162,0
+BUSA.US,D,20240611,000000,29.5,29.6,29.5,29.57,32125,0
+BUSA.US,D,20240612,000000,29.77,29.77,29.59,29.62,23816,0
+BUSA.US,D,20240613,000000,29.4673,29.5393,29.4673,29.5393,2258,0
+BUSA.US,D,20240614,000000,29.34,29.35,29.2909,29.35,41329,0
+BUSA.US,D,20240617,000000,29.3,29.57,29.28,29.56,31441,0
+BUSA.US,D,20240618,000000,29.71,29.7253,29.68,29.69,32939,0
+BUSA.US,D,20240620,000000,29.71,29.8901,29.71,29.83,48666,0
+BUSA.US,D,20240621,000000,29.81,29.88,29.75,29.85,37613,0
+BUSA.US,D,20240624,000000,30.13,30.2,30.13,30.1706,37915,0
+BUSA.US,D,20240625,000000,30.03,30.0314,29.87,29.94,26718,0
+BUSA.US,D,20240626,000000,29.7737,29.8925,29.7737,29.8925,16688,0
+BUSA.US,D,20240627,000000,29.72,29.72,29.5763,29.7,28662,0
+BUSA.US,D,20240628,000000,29.85,29.92,29.74,29.83,47376,0
+BUSA.US,D,20240701,000000,29.77,29.7901,29.72,29.73,25110,0
+BUSA.US,D,20240702,000000,29.69,29.85,29.69,29.85,42241,0
+BUSA.US,D,20240703,000000,29.92,29.92,29.8,29.8,16318,0
+BUSA.US,D,20240705,000000,29.79,29.79,29.57,29.67,23495,0
+BUSA.US,D,20240708,000000,29.8198,29.8198,29.65,29.7,18267,0
+BUSA.US,D,20240709,000000,29.65,29.8201,29.65,29.69,40477,0
+BUSA.US,D,20240710,000000,29.77,29.95,29.77,29.95,35111,0
+BUSA.US,D,20240711,000000,30.14,30.22,30.14,30.22,22511,0
+BUSA.US,D,20240712,000000,30.28,30.5,30.28,30.37,19847,0
+BUSA.US,D,20240715,000000,30.62,30.73,30.61,30.61,29372,0
+BUSA.US,D,20240716,000000,31,31.17,31,31.17,26874,0
+BUSA.US,D,20240717,000000,31.27,31.3706,31.27,31.29,18033,0
+BUSA.US,D,20240718,000000,31.45,31.47,30.9407,30.99,20684,0
+BUSA.US,D,20240719,000000,30.96,30.96,30.68,30.71,6609,0
+BUSA.US,D,20240722,000000,30.735,30.8,30.72,30.8,24934,0
+BUSA.US,D,20240723,000000,30.81,30.81,30.7003,30.7158,15733,0
+BUSA.US,D,20240724,000000,30.63,30.785,30.63,30.6545,21337,0
+BUSA.US,D,20240725,000000,31.018,31.1709,30.89,30.89,26959,0
+BUSA.US,D,20240726,000000,31.38,31.465,31.325,31.428,13084,0
+BUSA.US,D,20240729,000000,31.3826,31.51,31.3701,31.4934,15897,0
+BUSA.US,D,20240730,000000,31.56,31.72,31.56,31.65,39349,0
+BUSA.US,D,20240731,000000,31.74,31.79,31.63,31.63,17170,0
+BUSA.US,D,20240801,000000,31.31,31.31,31.04,31.1134,27032,0
+BUSA.US,D,20240802,000000,30.7246,30.7246,30.28,30.44,14436,0
+BUSA.US,D,20240805,000000,29.72,29.8501,29.561,29.66,18587,0
+BUSA.US,D,20240806,000000,29.83,30.2201,29.83,29.91,28296,0
+BUSA.US,D,20240807,000000,30.24,30.25,29.69,29.69,22615,0
+BUSA.US,D,20240808,000000,30.08,30.14,30,30.1261,20159,0
+BUSA.US,D,20240809,000000,30.01,30.2711,30.01,30.1822,22075,0
+BUSA.US,D,20240812,000000,30.06,30.18,29.97,29.99,19256,0
+BUSA.US,D,20240813,000000,30.08,30.315,30.08,30.27,21204,0
+BUSA.US,D,20240814,000000,30.385,30.49,30.345,30.47,21767,0
+BUSA.US,D,20240815,000000,30.7217,30.84,30.7217,30.83,22298,0
+BUSA.US,D,20240816,000000,30.86,30.97,30.83,30.96,27290,0
+BUSA.US,D,20240819,000000,31.05,31.1912,31.05,31.1912,7259,0
+BUSA.US,D,20240820,000000,31.13,31.15,31.03,31.053,30616,0
+BUSA.US,D,20240821,000000,31.09,31.19,31.0637,31.19,21018,0
+BUSA.US,D,20240822,000000,31.19,31.2488,31.16,31.1938,16565,0
+BUSA.US,D,20240823,000000,31.44,31.5852,31.4,31.5852,2984,0
+BUSA.US,D,20240826,000000,31.71,31.78,31.56,31.5643,28072,0
+BUSA.US,D,20240827,000000,31.56,31.57,31.44,31.5,25225,0
+BUSA.US,D,20240828,000000,31.6056,31.66,31.449,31.5802,24609,0
+BUSA.US,D,20240829,000000,31.6559,31.87,31.65,31.6693,50780,0
+BUSA.US,D,20240830,000000,31.79,31.9502,31.66,31.9502,15523,0
+BUSA.US,D,20240903,000000,31.6687,31.76,31.5561,31.5561,25455,0
+BUSA.US,D,20240904,000000,31.61,31.68,31.45,31.5183,20376,0
+BUSA.US,D,20240905,000000,31.35,31.35,31.17,31.2025,34279,0
+BUSA.US,D,20240906,000000,31.14,31.14,30.741,30.741,17842,0
+BUSA.US,D,20240909,000000,31,31.1634,30.95,30.9741,25974,0
+BUSA.US,D,20240910,000000,30.99,30.99,30.69,30.8507,30325,0
+BUSA.US,D,20240911,000000,30.41,30.7877,30.39,30.7877,16945,0
+BUSA.US,D,20240912,000000,30.68,30.8636,30.68,30.8636,23307,0
+BUSA.US,D,20240913,000000,31.1332,31.21,31.11,31.1798,18590,0
+BUSA.US,D,20240916,000000,31.44,31.44,31.28,31.43,20305,0
+BUSA.US,D,20240917,000000,31.52,31.615,31.43,31.47,14430,0
+BUSA.US,D,20240918,000000,31.53,31.71,31.46,31.48,25229,0
+BUSA.US,D,20240919,000000,31.81,31.88,31.79,31.8397,14171,0
+BUSA.US,D,20240920,000000,31.5608,31.67,31.5546,31.62,24594,0
+BUSA.US,D,20240923,000000,31.72,31.75,31.64,31.68,18161,0
+BUSA.US,D,20240924,000000,31.7,31.7,31.55,31.57,22616,0
+BUSA.US,D,20240925,000000,31.46,31.46,31.28,31.29,24516,0
+BUSA.US,D,20240926,000000,31.53,31.64,31.52,31.64,36041,0
+BUSA.US,D,20240927,000000,31.735,31.85,31.66,31.69,11083,0
+BUSA.US,D,20240930,000000,31.71,31.8,31.62,31.8,23516,0
+BUSA.US,D,20241001,000000,31.72,31.75,31.54,31.7,43106,0
+BUSA.US,D,20241002,000000,31.63,31.73,31.585,31.5943,20809,0
+BUSA.US,D,20241003,000000,31.43,31.46,31.38,31.42,21860,0
+BUSA.US,D,20241004,000000,31.555,31.74,31.54,31.725,36508,0
+BUSA.US,D,20241007,000000,31.59,31.66,31.49,31.5129,20626,0
+BUSA.US,D,20241008,000000,31.46,31.5693,31.42,31.5693,21955,0
+BUSA.US,D,20241009,000000,31.66,31.86,31.66,31.8317,21833,0
+BUSA.US,D,20241010,000000,31.83,31.83,31.68,31.7598,21450,0
+BUSA.US,D,20241011,000000,32.2,32.2,32.06,32.1345,16761,0
+BUSA.US,D,20241014,000000,32.14,32.32,32.14,32.29,21314,0
+BUSA.US,D,20241015,000000,32.37,32.48,32.19,32.19,31613,0
+BUSA.US,D,20241016,000000,32.59,32.59,32.43,32.49,22392,0
+BUSA.US,D,20241017,000000,32.4476,32.5173,32.44,32.49,28152,0
+BUSA.US,D,20241018,000000,32.33,32.44,32.33,32.4108,25536,0
+BUSA.US,D,20241021,000000,32.37,32.37,32.13,32.1355,25076,0
+BUSA.US,D,20241022,000000,31.91,32.13,31.91,32.1143,26817,0
+BUSA.US,D,20241023,000000,32.16,32.16,31.9221,32.0813,25747,0
+BUSA.US,D,20241024,000000,32.08,32.15,32,32.0574,23912,0
+BUSA.US,D,20241025,000000,32.05,32.05,31.7,31.7,24018,0
+BUSA.US,D,20241028,000000,31.87,31.97,31.87,31.94,18222,0
+BUSA.US,D,20241029,000000,31.95,31.95,31.75,31.75,25863,0
+BUSA.US,D,20241030,000000,31.98,32.02,31.79,31.79,33194,0
+BUSA.US,D,20241031,000000,31.89,31.945,31.59,31.59,38582,0
+BUSA.US,D,20241101,000000,31.68,31.92,31.68,31.71,15655,0
+BUSA.US,D,20241104,000000,31.77,31.8,31.62,31.62,23461,0
+BUSA.US,D,20241105,000000,31.94,32.08,31.94,32.08,31629,0
+BUSA.US,D,20241106,000000,33.2,33.3157,33.05,33.29,27692,0
+BUSA.US,D,20241107,000000,33.25,33.32,33.25,33.25,29467,0
+BUSA.US,D,20241108,000000,33.44,33.4799,33.33,33.35,30532,0
+BUSA.US,D,20241111,000000,33.75,33.75,33.61,33.62,23220,0
+BUSA.US,D,20241112,000000,33.56,33.56,33.35,33.37,24337,0
+BUSA.US,D,20241113,000000,33.27,33.5,33.27,33.33,20973,0
+BUSA.US,D,20241114,000000,33.29,33.2901,33.06,33.06,29728,0
+BUSA.US,D,20241115,000000,32.88,32.88,32.743,32.8,22431,0
+BUSA.US,D,20241118,000000,32.85,33,32.85,32.94,31458,0
+BUSA.US,D,20241119,000000,32.71,32.87,32.71,32.8041,24996,0
+BUSA.US,D,20241120,000000,32.8,32.97,32.76,32.97,43410,0
+BUSA.US,D,20241121,000000,32.99,33.41,32.99,33.34,21239,0
+BUSA.US,D,20241122,000000,33.51,33.62,33.51,33.6155,21915,0
+BUSA.US,D,20241125,000000,33.96,33.96,33.84,33.88,25730,0
+BUSA.US,D,20241126,000000,33.72,33.91,33.72,33.91,41392,0
+BUSA.US,D,20241127,000000,33.85,34.01,33.85,33.93,45447,0
+BUSA.US,D,20241129,000000,33.93,34.0078,33.9261,33.9332,17269,0
+BUSA.US,D,20241202,000000,34.03,34.03,33.71,33.76,29977,0
+BUSA.US,D,20241203,000000,33.7142,33.83,33.66,33.66,35254,0
+BUSA.US,D,20241204,000000,33.7,33.7,33.47,33.53,25609,0
+BUSA.US,D,20241205,000000,33.5172,33.58,33.44,33.44,18841,0
+BUSA.US,D,20241206,000000,33.61,33.61,33.23,33.281,43923,0
+BUSA.US,D,20241209,000000,33.37,33.37,32.9844,32.9844,24848,0
+BUSA.US,D,20241210,000000,32.7943,33.11,32.77,32.8218,290988,0
+BUSA.US,D,20241211,000000,32.8565,33.31,32.78,32.83,27256,0
+BUSA.US,D,20241212,000000,32.84,32.84,32.6625,32.6625,31987,0
+BUSA.US,D,20241213,000000,32.5699,32.76,32.5015,32.61,29378,0
+BUSA.US,D,20241216,000000,32.67,32.71,32.44,32.44,18886,0
+BUSA.US,D,20241217,000000,32.32,32.37,32.16,32.25,21511,0
+BUSA.US,D,20241218,000000,32.34,32.37,31.5742,31.5742,44321,0
+BUSA.US,D,20241219,000000,31.6284,31.6287,31.42,31.43,40998,0
+BUSA.US,D,20241220,000000,31.46,31.98,31.46,31.77,37960,0
+BUSA.US,D,20241223,000000,31.619,31.8415,31.52,31.8415,38831,0
+BUSA.US,D,20241224,000000,31.81,32.0506,31.81,32.0506,13131,0
+BUSA.US,D,20241226,000000,32.05,32.17,32.05,32.16,22509,0
+BUSA.US,D,20241227,000000,32.1119,32.1119,31.78,31.9884,20850,0
+BUSA.US,D,20241230,000000,31.5107,31.66,31.35,31.5761,59159,0
+BUSA.US,D,20241231,000000,31.67,31.73,31.49,31.6,29546,0
+BUSA.US,D,20250102,000000,31.76,31.7799,31.475,31.53,23819,0
+BUSA.US,D,20250103,000000,31.56,31.78,31.56,31.78,18563,0
+BUSA.US,D,20250106,000000,32.13,32.1916,31.84,31.9,17401,0
+BUSA.US,D,20250107,000000,32.1,32.2039,31.89,32.02,24499,0
+BUSA.US,D,20250108,000000,31.75,31.9593,31.75,31.9593,31726,0
+BUSA.US,D,20250110,000000,31.586,31.7,31.54,31.5557,20448,0
+BUSA.US,D,20250113,000000,31.62,31.85,31.46,31.85,25848,0
+BUSA.US,D,20250114,000000,31.9881,32.15,31.8788,32.15,60091,0
+BUSA.US,D,20250115,000000,32.55,32.7,32.485,32.67,404026,0
+BUSA.US,D,20250116,000000,32.6,32.81,32.6,32.81,25457,0
+BUSA.US,D,20250117,000000,32.95,33.08,32.95,33.05,17578,0
+BUSA.US,D,20250121,000000,33.25,33.39,33.25,33.3503,32005,0
+BUSA.US,D,20250122,000000,33.1652,33.33,33.11,33.15,35746,0
+BUSA.US,D,20250123,000000,33.12,33.3099,33.08,33.24,28784,0
+BUSA.US,D,20250124,000000,33.23,33.4,33.18,33.34,57108,0
+BUSA.US,D,20250127,000000,33.5704,33.5704,33.1,33.4685,19033,0
+BUSA.US,D,20250128,000000,33.47,33.4923,33.16,33.22,18254,0
+BUSA.US,D,20250129,000000,33.37,33.41,33.18,33.18,27060,0
+BUSA.US,D,20250130,000000,33.367,33.5,33.29,33.4118,29264,0
+BUSA.US,D,20250131,000000,33.34,33.51,33.09,33.1639,19976,0
+BUSA.US,D,20250203,000000,32.69,33.08,32.57,32.96,23787,0
+BUSA.US,D,20250204,000000,32.9,33.14,32.89,32.98,66427,0
+BUSA.US,D,20250205,000000,32.9684,33.13,32.95,33.09,23478,0
+BUSA.US,D,20250206,000000,33.38,33.38,33.03,33.25,52202,0
+BUSA.US,D,20250207,000000,33.13,33.22,33.03,33.0587,17847,0
+BUSA.US,D,20250210,000000,33.046,33.22,32.9701,33.05,22526,0
+BUSA.US,D,20250211,000000,32.965,33.215,32.89,33.17,829970,0
+BUSA.US,D,20250212,000000,33.02,33.1,33.01,33.0229,16743,0
+BUSA.US,D,20250213,000000,33.1299,33.312,33.09,33.312,27194,0
+BUSA.US,D,20250214,000000,33.45,33.45,33.32,33.32,16344,0
+BUSA.US,D,20250218,000000,33.46,33.56,33.46,33.56,13357,0
+BUSA.US,D,20250219,000000,33.56,33.607,33.5,33.5822,21354,0
+BUSA.US,D,20250220,000000,33.445,33.51,33.368,33.51,35347,0
+BUSA.US,D,20250221,000000,33.419,33.4557,33.15,33.21,27591,0
+BUSA.US,D,20250224,000000,33.3165,33.39,33.27,33.27,24301,0
+BUSA.US,D,20250225,000000,33.4,33.4279,33.1501,33.33,25663,0
+BUSA.US,D,20250226,000000,33.36,33.3996,33.1668,33.1668,26989,0
+BUSA.US,D,20250227,000000,33.37,33.41,33.1267,33.1267,12808,0
+BUSA.US,D,20250228,000000,33.21,33.55,33.0796,33.55,19008,0
+BUSA.US,D,20250303,000000,33.69,33.6901,33.12,33.26,17699,0
+BUSA.US,D,20250304,000000,32.8132,32.86,32.53,32.56,24622,0
+BUSA.US,D,20250305,000000,32.76,32.93,32.485,32.88,18396,0
+BUSA.US,D,20250306,000000,32.67,32.8,32.48,32.7,23279,0
+BUSA.US,D,20250307,000000,32.795,33.06,32.61,33.01,23285,0
+BUSA.US,D,20250310,000000,32.915,32.98,32.43,32.56,12715,0
+BUSA.US,D,20250311,000000,32.3,32.4204,32.03,32.175,43089,0
+BUSA.US,D,20250312,000000,31.98,32.15,31.82,32,19090,0
+BUSA.US,D,20250313,000000,32.1838,32.1838,31.69,31.7902,25018,0
+BUSA.US,D,20250314,000000,31.938,32.36,31.938,32.34,22570,0
+BUSA.US,D,20250317,000000,32.58,32.81,32.58,32.77,20080,0
+BUSA.US,D,20250318,000000,32.66,32.77,32.57,32.748,30141,0
+BUSA.US,D,20250319,000000,32.8,33.16,32.72,32.93,21427,0
+BUSA.US,D,20250320,000000,32.78,32.98,32.73,32.84,25766,0
+BUSA.US,D,20250321,000000,32.65,32.71,32.505,32.6207,17405,0
+BUSA.US,D,20250324,000000,32.978,33.05,32.8807,33.05,13352,0
+BUSA.US,D,20250325,000000,33.04,33.1136,32.93,32.975,20853,0
+BUSA.US,D,20250326,000000,33.19,33.19,32.94,33.04,12674,0
+BUSA.US,D,20250327,000000,33.02,33.36,32.8957,32.94,23949,0
+BUSA.US,D,20250328,000000,32.65,32.65,32.43,32.49,25170,0
+BUSA.US,D,20250331,000000,32.4844,32.86,32.44,32.8,19742,0
+BUSA.US,D,20250401,000000,32.61,32.83,32.52,32.69,24914,0
+BUSA.US,D,20250402,000000,32.5,32.93,32.5,32.92,22287,0
+BUSA.US,D,20250403,000000,32.17,32.17,31.2,31.2,37821,0
+BUSA.US,D,20250404,000000,29.955,30.69,29.45,29.47,24238,0
+BUSA.US,D,20250407,000000,29.09,30.03,28.5876,29.24,53056,0
+BUSA.US,D,20250408,000000,30,30.11,28.86,28.8806,222496,0
+BUSA.US,D,20250409,000000,28.65,30.85,28.4444,30.71,43744,0
+BUSA.US,D,20250410,000000,30.175,30.42,29.434,29.85,103565,0
+BUSA.US,D,20250411,000000,29.75,30.29,29.5,30.24,19499,0
+BUSA.US,D,20250414,000000,30.73,30.7681,30.46,30.57,34956,0
+BUSA.US,D,20250415,000000,30.8217,30.83,30.52,30.57,28728,0
+BUSA.US,D,20250416,000000,30.505,30.6274,30.01,30.16,36857,0
+BUSA.US,D,20250417,000000,30.28,30.52,30.1735,30.3,19618,0
+BUSA.US,D,20250421,000000,29.93,30.14,29.525,29.74,18325,0
+BUSA.US,D,20250422,000000,30.06,30.45,30.025,30.44,33476,0
+BUSA.US,D,20250423,000000,31.045,31.235,30.68,30.76,35373,0
+BUSA.US,D,20250424,000000,30.6,30.96,30.6,30.96,14217,0
+BUSA.US,D,20250425,000000,30.94,30.94,30.61,30.86,30305,0
+BUSA.US,D,20250428,000000,30.9782,30.99,30.6909,30.92,13576,0
+BUSA.US,D,20250429,000000,30.819,31.232,30.7985,31.16,26996,0
+BUSA.US,D,20250430,000000,32.99,32.99,30.59,31.2,9783,0
+BUSA.US,D,20250501,000000,31.28,31.42,31.09,31.09,16834,0
+BUSA.US,D,20250502,000000,31.57,31.69,31.48,31.63,20676,0
+BUSA.US,D,20250505,000000,31.54,31.71,31.44,31.5,14425,0
+BUSA.US,D,20250506,000000,31.44,31.72,31.28,31.31,19788,0
+BUSA.US,D,20250507,000000,31.485,31.5,31.2,31.38,20140,0
+BUSA.US,D,20250508,000000,31.66,31.94,31.62,31.68,21047,0
+BUSA.US,D,20250509,000000,31.91,31.91,31.64,31.65,19664,0
+BUSA.US,D,20250512,000000,32.495,32.495,32.23,32.4202,15031,0
+BUSA.US,D,20250513,000000,32.49,32.5095,32.34,32.35,26276,0
+BUSA.US,D,20250514,000000,32.4,32.4,32.06,32.06,17342,0
+BUSA.US,D,20250515,000000,32.11,32.28,31.96,32.24,13100,0
+BUSA.US,D,20250516,000000,32.23,32.61,32.23,32.61,14082,0
+BUSA.US,D,20250519,000000,32.28,32.63,32.28,32.45,15659,0
+BUSA.US,D,20250520,000000,32.56,32.68,32.4013,32.58,282806,0
+BUSA.US,D,20250521,000000,32.2512,32.29,31.8703,31.9374,28335,0
+BUSA.US,D,20250522,000000,31.735,31.98,31.735,31.79,28794,0
+BUSA.US,D,20250523,000000,31.66,31.86,31.53,31.83,17409,0
+BUSA.US,D,20250527,000000,32.06,32.33,31.98,32.33,29270,0
+BUSA.US,D,20250528,000000,32.23,32.38,31.98,32.03,26206,0
+BUSA.US,D,20250529,000000,32.28,32.28,32.01,32.16,22022,0
+BUSA.US,D,20250530,000000,32.02,32.2446,31.9515,32.16,15010,0
+BUSA.US,D,20250602,000000,31.98,32.16,31.92,32.15,23436,0
+BUSA.US,D,20250603,000000,32.04,32.3705,32,32.34,19487,0
+BUSA.US,D,20250604,000000,32.3896,32.46,32.2689,32.2689,16848,0
+BUSA.US,D,20250605,000000,32.3199,32.337,32.15,32.21,14641,0
+BUSA.US,D,20250606,000000,32.6,32.6,32.55,32.6,10539,0
+BUSA.US,D,20250609,000000,32.67,32.8,32.58,32.67,15596,0
+BUSA.US,D,20250610,000000,32.64,32.9701,32.64,32.92,20289,0
+BUSA.US,D,20250611,000000,32.9391,33.01,32.8,32.85,17889,0
+BUSA.US,D,20250612,000000,32.66,33.07,32.66,33.07,27846,0
+BUSA.US,D,20250613,000000,32.83,33,32.67,32.73,12834,0
+BUSA.US,D,20250616,000000,32.79,33.0001,32.79,32.9421,11734,0
+BUSA.US,D,20250617,000000,32.8,32.9,32.68,32.68,33169,0
+BUSA.US,D,20250618,000000,32.74,32.95,32.6704,32.7428,12829,0
+BUSA.US,D,20250620,000000,32.83,32.9185,32.69,32.74,24451,0
+BUSA.US,D,20250623,000000,32.91,32.96,32.59,32.96,27676,0
+BUSA.US,D,20250624,000000,33.05,33.2399,33.05,33.18,25420,0
+BUSA.US,D,20250625,000000,33.2,33.2,32.96,33.02,22401,0
+BUSA.US,D,20250626,000000,33.26,33.35,33.26,33.35,17320,0
+BUSA.US,D,20250627,000000,33.17,33.41,33.11,33.2658,29519,0
+BUSA.US,D,20250630,000000,33.33,33.45,33.31,33.45,22053,0
+BUSA.US,D,20250701,000000,33.41,33.9499,33.34,33.863,28362,0
+BUSA.US,D,20250702,000000,33.735,33.98,33.7231,33.98,28298,0
+BUSA.US,D,20250703,000000,33.94,34.14,33.94,34.12,16151,0
+BUSA.US,D,20250707,000000,34.11,34.11,33.72,33.8214,15123,0
+BUSA.US,D,20250708,000000,33.9001,34.035,33.86,33.9278,14166,0
+BUSA.US,D,20250709,000000,34.07,34.07,33.83,33.91,28963,0
+BUSA.US,D,20250710,000000,33.865,34.1599,33.865,34.05,15164,0
+BUSA.US,D,20250711,000000,33.77,33.9,33.71,33.84,22322,0
+BUSA.US,D,20250714,000000,33.83,33.89,33.72,33.8601,13161,0
+BUSA.US,D,20250715,000000,33.8,33.86,33.33,33.33,13618,0
+BUSA.US,D,20250716,000000,33.3853,33.51,33.2098,33.46,22610,0
+BUSA.US,D,20250717,000000,33.45,33.69,33.425,33.68,13860,0
+BUSA.US,D,20250718,000000,33.69,33.81,33.4999,33.55,10444,0
+BUSA.US,D,20250721,000000,33.75,33.75,33.45,33.45,18438,0
+BUSA.US,D,20250722,000000,33.74,33.975,33.73,33.95,19702,0
+BUSA.US,D,20250723,000000,33.96,34.2445,33.96,34.2,22838,0
+BUSA.US,D,20250724,000000,34.25,34.33,34.01,34.01,24690,0
+BUSA.US,D,20250725,000000,33.9928,34.0684,33.83,34.0684,9864,0
+BUSA.US,D,20250728,000000,34.14,34.14,33.755,33.87,16341,0
+BUSA.US,D,20250729,000000,33.785,33.852,33.6596,33.77,13459,0
+BUSA.US,D,20250730,000000,33.7201,33.75,33.3494,33.59,10888,0
+BUSA.US,D,20250731,000000,33.4644,33.4869,33.03,33.03,18443,0
+BUSA.US,D,20250801,000000,32.64,32.85,32.5365,32.65,22464,0
+BUSA.US,D,20250804,000000,32.77,33.06,32.77,33.03,21126,0
+BUSA.US,D,20250805,000000,33.1,33.21,32.9675,33.14,16134,0
+BUSA.US,D,20250806,000000,33,33.1201,33,33,21810,0
+BUSA.US,D,20250807,000000,33.41,33.41,32.897,33.03,19877,0
+BUSA.US,D,20250808,000000,33.26,33.36,33.2102,33.33,19563,0
+BUSA.US,D,20250811,000000,33.43,33.43,33.16,33.19,21456,0
+BUSA.US,D,20250812,000000,33.25,33.58,33.25,33.55,29189,0
+BUSA.US,D,20250813,000000,33.67,34.01,33.67,33.99,17237,0
+BUSA.US,D,20250814,000000,33.84,34.0165,33.84,33.995,32574,0
+BUSA.US,D,20250815,000000,34.05,34.05,33.865,33.89,17022,0
+BUSA.US,D,20250818,000000,33.94,34.0156,33.94,33.98,24356,0
+BUSA.US,D,20250819,000000,34.09,34.3399,34.05,34.15,17086,0
+BUSA.US,D,20250820,000000,34.1383,34.18,34.07,34.169,18586,0
+BUSA.US,D,20250821,000000,34.13,34.258,33.99,34.14,18844,0
+BUSA.US,D,20250822,000000,34.424,34.85,34.424,34.78,13534,0
+BUSA.US,D,20250825,000000,34.68,34.69,34.5,34.5,18151,0
+BUSA.US,D,20250826,000000,34.55,34.57,34.4501,34.53,14980,0
+BUSA.US,D,20250827,000000,34.65,34.7899,34.5973,34.72,12387,0
+BUSA.US,D,20250828,000000,34.83,34.83,34.511,34.67,23330,0
+BUSA.US,D,20250829,000000,34.88,34.88,34.635,34.71,11708,0
+BUSA.US,D,20250902,000000,34.39,34.59,34.3844,34.54,14122,0
+BUSA.US,D,20250903,000000,34.7085,34.7085,34.42,34.54,13697,0
+BUSA.US,D,20250904,000000,34.46,34.76,34.44,34.76,17520,0
+BUSA.US,D,20250905,000000,34.96,34.96,34.6,34.75,17215,0
+BUSA.US,D,20250908,000000,34.52,34.62,34.42,34.62,21586,0
+BUSA.US,D,20250909,000000,34.66,34.7572,34.61,34.67,20028,0
+BUSA.US,D,20250910,000000,34.67,34.7389,34.39,34.5599,20323,0
+BUSA.US,D,20250911,000000,34.72,35.07,34.72,35.06,14019,0
+BUSA.US,D,20250912,000000,35.025,35.025,34.88,34.91,16686,0
+BUSA.US,D,20250915,000000,34.8952,34.9298,34.645,34.68,18429,0
+BUSA.US,D,20250916,000000,34.73,34.785,34.52,34.6,13055,0
+BUSA.US,D,20250917,000000,34.82,34.97,34.57,34.7,14663,0
+BUSA.US,D,20250918,000000,34.95,34.95,34.8121,34.9068,13002,0
+BUSA.US,D,20250919,000000,34.92,34.92,34.7837,34.83,12768,0
+BUSA.US,D,20250922,000000,34.6552,34.7592,34.64,34.68,18350,0
+BUSA.US,D,20250923,000000,35.04,35.08,34.77,34.81,59000,0
+BUSA.US,D,20250924,000000,34.965,34.965,34.78,34.804,19675,0
+BUSA.US,D,20250925,000000,34.95,35,34.36,34.39,24842,0
+BUSA.US,D,20250926,000000,34.67,34.78,34.6636,34.7529,12493,0
+BUSA.US,D,20250929,000000,34.545,34.77,34.545,34.645,23557,0
+BUSA.US,D,20250930,000000,34.6506,34.89,34.53,34.88,26126,0
+BUSA.US,D,20251001,000000,34.85,35.03,34.83,34.985,6705,0
+BUSA.US,D,20251002,000000,34.97,35.0899,34.84,35.015,40653,0
+BUSA.US,D,20251003,000000,35.18,35.4269,35.09,35.23,20900,0
+BUSA.US,D,20251006,000000,35.2796,35.39,35.16,35.19,24219,0
+BUSA.US,D,20251007,000000,35.329,35.46,35.0625,35.1088,21458,0
+BUSA.US,D,20251008,000000,34.94,35.15,34.94,35.0578,14624,0
+BUSA.US,D,20251009,000000,35.25,35.25,34.75,34.7611,17881,0
+BUSA.US,D,20251010,000000,34.76,34.76,34,34,12169,0
+BUSA.US,D,20251013,000000,34.27,34.4094,34.22,34.29,12695,0
+BUSA.US,D,20251014,000000,34.3481,34.8599,34.3481,34.7373,27483,0
+BUSA.US,D,20251015,000000,35.0094,35.0094,34.56,34.702,19849,0
+BUSA.US,D,20251016,000000,34.6998,34.75,34.245,34.3,12563,0
+BUSA.US,D,20251017,000000,34.4,34.59,34.3,34.5699,21036,0
+BUSA.US,D,20251020,000000,34.7957,34.9551,34.7,34.9383,1887,0
+BUSA.US,D,20251021,000000,35.11,35.36,35.0918,35.1296,134385,0
+BUSA.US,D,20251022,000000,35.225,35.2399,35.04,35.0651,7680,0
+BUSA.US,D,20251023,000000,35.23,35.23,34.98,35.09,21874,0
+BUSA.US,D,20251024,000000,35.43,35.43,35.3068,35.32,27121,0
+BUSA.US,D,20251027,000000,35.48,35.58,35.43,35.57,21994,0
+BUSA.US,D,20251028,000000,35.24,35.53,35.23,35.23,23709,0
+BUSA.US,D,20251029,000000,34.8,34.9824,34.591,34.62,17642,0
+BUSA.US,D,20251030,000000,34.56,34.77,34.4503,34.4503,14987,0
+BUSA.US,D,20251031,000000,34.44,34.64,34.44,34.64,29740,0
+BUSA.US,D,20251103,000000,34.4,34.52,34.2,34.51,10707,0
+BUSA.US,D,20251104,000000,34.3181,34.5558,34.3181,34.4212,25528,0
+BUSA.US,D,20251105,000000,34.49,34.6967,34.415,34.6155,14418,0
+BUSA.US,D,20251106,000000,34.83,34.83,34.435,34.5,39864,0
+BUSA.US,D,20251107,000000,34.409,34.7438,34.39,34.7438,25030,0
+BUSA.US,D,20251110,000000,34.84,34.95,34.57,34.88,29810,0
+BUSA.US,D,20251111,000000,35.14,35.26,34.92,35.2,32023,0
+BUSA.US,D,20251112,000000,35.3864,35.41,35.2644,35.2644,31049,0
+BUSA.US,D,20251113,000000,35.3099,35.3945,35.06,35.0675,26729,0
+BUSA.US,D,20251114,000000,34.87,35.1679,34.87,34.96,19881,0
+BUSA.US,D,20251117,000000,34.97,35.07,34.48,34.5379,32903,0
+BUSA.US,D,20251118,000000,34.43,34.7008,34.36,34.61,30348,0
+BUSA.US,D,20251119,000000,34.6101,34.6771,34.43,34.53,19869,0
+BUSA.US,D,20251120,000000,34.8459,34.8459,34.2174,34.2174,28900,0
+BUSA.US,D,20251121,000000,34.5,35.09,34.5,34.8936,24198,0
+BUSA.US,D,20251124,000000,34.991,35.1696,34.8936,35.0918,26226,0
+BUSA.US,D,20251125,000000,35.48,35.625,35.12,35.6064,31813,0
+BUSA.US,D,20251126,000000,35.6464,35.8689,35.6464,35.7681,24554,0
+BUSA.US,D,20251128,000000,35.775,35.965,35.74,35.8975,18441,0
+BUSA.US,D,20251201,000000,35.8235,35.95,35.67,35.67,9496,0
+BUSA.US,D,20251202,000000,35.48,35.615,35.48,35.5666,26309,0
+BUSA.US,D,20251203,000000,35.8167,35.9286,35.63,35.91,32717,0
+BUSA.US,D,20251204,000000,35.99,35.99,35.85,35.93,23863,0
+BUSA.US,D,20251205,000000,36.03,36.07,35.96,35.96,19297,0
+BUSA.US,D,20251208,000000,35.94,36.04,35.82,35.84,19826,0
+BUSA.US,D,20251209,000000,35.96,36.08,35.79,35.84,24864,0
+BUSA.US,D,20251210,000000,35.87,36.4329,35.87,36.36,20213,0
+BUSA.US,D,20251211,000000,36.6807,36.8,36.38,36.78,27522,0
+BUSA.US,D,20251212,000000,36.7924,36.81,36.6,36.6843,29458,0
+BUSA.US,D,20251215,000000,36.81,36.81,36.64,36.77,35886,0
+BUSA.US,D,20251216,000000,36.615,36.72,36.23,36.35,24452,0
+BUSA.US,D,20251217,000000,36.47,36.535,36.34,36.34,16100,0
+BUSA.US,D,20251218,000000,36.4501,36.63,36.34,36.41,24603,0
+BUSA.US,D,20251219,000000,36.47,36.6201,36.37,36.54,30279,0
+BUSA.US,D,20251222,000000,36.7,36.92,36.68,36.909,11583,0
+BUSA.US,D,20251223,000000,36.8907,36.94,36.84,36.89,29920,0
+BUSA.US,D,20251224,000000,36.955,37.21,36.94,37.1,27346,0
+BUSA.US,D,20251226,000000,37.16,37.17,37.036,37.17,30937,0
+BUSA.US,D,20251229,000000,37.1,37.13,36.98,37.01,10571,0
+BUSA.US,D,20251230,000000,36.81,36.89,36.7901,36.83,35038,0
+BUSA.US,D,20251231,000000,36.9,36.9,36.51,36.55,11068,0
+BUSA.US,D,20260102,000000,36.69,36.94,36.43,36.88,39310,0
+BUSA.US,D,20260105,000000,37.08,37.53,37.08,37.41,24376,0
+BUSA.US,D,20260106,000000,37.53,37.83,37.36,37.8,23101,0
+BUSA.US,D,20260107,000000,37.67,37.67,37.34,37.42,20631,0
+BUSA.US,D,20260108,000000,37.39,37.91,37.38,37.89,30072,0
+BUSA.US,D,20260109,000000,38.1114,38.1114,37.8701,37.89,22264,0
+BUSA.US,D,20260112,000000,37.79,37.86,37.69,37.86,51180,0
+BUSA.US,D,20260113,000000,37.87,37.9,37.65,37.78,19121,0
+BUSA.US,D,20260114,000000,37.73,38.045,37.67,38.02,19109,0
+BUSA.US,D,20260115,000000,38.09,38.24,38,38.23,30004,0
+BUSA.US,D,20260116,000000,38.15,38.31,38.01,38.035,46493,0
+BUSA.US,D,20260120,000000,37.76,37.8999,37.4707,37.52,34116,0
+BUSA.US,D,20260121,000000,37.76,38.2301,37.76,38.12,39952,0
+BUSA.US,D,20260122,000000,38.37,38.41,38.1601,38.3187,19892,0
+BUSA.US,D,20260123,000000,38.22,38.2299,38.0399,38.11,28603,0
+BUSA.US,D,20260126,000000,38.09,38.3499,38.08,38.24,100527,0
+BUSA.US,D,20260127,000000,38.25,38.25,38.09,38.2,16770,0
+BUSA.US,D,20260128,000000,38.1499,38.1499,37.89,37.97,56070,0
+BUSA.US,D,20260129,000000,38.23,38.239,37.95,38.15,27959,0
+BUSA.US,D,20260130,000000,37.995,38.2054,37.92,38.17,10672,0
+BUSA.US,D,20260202,000000,38.21,38.4281,38.16,38.4281,30161,0
+BUSA.US,D,20260203,000000,38.53,38.69,38.155,38.44,26206,0
+BUSA.US,D,20260204,000000,38.66,38.8764,38.53,38.75,27672,0
+BUSA.US,D,20260205,000000,38.59,38.7799,38.49,38.67,22970,0
+BUSA.US,D,20260206,000000,39.15,39.4599,39.1,39.42,21458,0
+BUSA.US,D,20260209,000000,39.3555,39.3555,39.12,39.2,10392,0
+BUSA.US,D,20260210,000000,39.2914,39.38,39.16,39.22,34219,0
+BUSA.US,D,20260211,000000,39.37,39.51,39.1436,39.2509,20948,0
+BUSA.US,D,20260212,000000,39.16,39.25,38.46,38.465,27466,0
+BUSA.US,D,20260213,000000,38.54,38.93,38.51,38.7661,18831,0
+BUSA.US,D,20260217,000000,38.84,38.925,38.56,38.7268,25679,0
+BUSA.US,D,20260218,000000,38.83,39.1,38.83,39.01,26450,0

daily/us/nyse etfs/1/jhpi.us.txt

@@ -0,0 +1,1046 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHPI.US,D,20211216,000000,24.6516,24.701,24.6338,24.696,598182.11105967,0
+JHPI.US,D,20211217,000000,24.6614,24.6901,24.6378,24.6378,5643.0744842301,0
+JHPI.US,D,20211220,000000,24.5737,24.5737,24.476,24.5589,6768.0408415389,0
+JHPI.US,D,20211221,000000,24.6614,24.8085,24.6614,24.7887,22204.403533584,0
+JHPI.US,D,20211222,000000,24.6714,24.7138,24.5737,24.7138,24124.954206648,0
+JHPI.US,D,20211223,000000,24.7591,24.7591,24.7591,24.7591,20.269664095654,0
+JHPI.US,D,20211227,000000,24.7305,24.7305,24.6911,24.6921,6967.6970328811,0
+JHPI.US,D,20211228,000000,24.7059,24.7059,24.7059,24.7059,847.27195919834,0
+JHPI.US,D,20211229,000000,24.7019,24.7453,24.7019,24.7453,187.4943928848,0
+JHPI.US,D,20211230,000000,24.8134,24.8381,24.8134,24.8381,1327.6629982653,0
+JHPI.US,D,20211231,000000,24.843,24.8529,24.843,24.848,348.63822244525,0
+JHPI.US,D,20220103,000000,24.8529,24.8726,24.848,24.8726,577.68542672614,0
+JHPI.US,D,20220104,000000,24.8134,24.8134,24.8134,24.8134,73.984273949137,0
+JHPI.US,D,20220105,000000,24.8332,24.8332,24.7237,24.7237,422.62249639439,0
+JHPI.US,D,20220106,000000,24.7414,24.7414,24.7414,24.7414,16.215731276523,0
+JHPI.US,D,20220107,000000,24.7651,24.7651,24.7651,24.7651,48.64719382957,0
+JHPI.US,D,20220110,000000,24.7256,24.7256,24.7256,24.7256,1.0134832047827,0
+JHPI.US,D,20220111,000000,24.7996,24.7996,24.7996,24.7996,12.161798457392,0
+JHPI.US,D,20220112,000000,24.8381,24.8381,24.8134,24.8381,1292.1910860979,0
+JHPI.US,D,20220113,000000,24.8282,24.8874,24.8282,24.8677,306.07192784438,0
+JHPI.US,D,20220114,000000,24.8332,24.848,24.8332,24.848,998.28095671096,0
+JHPI.US,D,20220118,000000,24.7701,24.7701,24.7404,24.7404,209.79102339002,0
+JHPI.US,D,20220119,000000,24.7799,24.7799,24.7493,24.7493,393.23148345569,0
+JHPI.US,D,20220120,000000,24.8085,24.8085,24.7256,24.7256,407.42024832265,0
+JHPI.US,D,20220121,000000,24.6862,24.6862,24.6506,24.6614,1072.2652306601,0
+JHPI.US,D,20220124,000000,24.5638,24.5638,24.5638,24.5638,60.808992286962,0
+JHPI.US,D,20220125,000000,24.4937,24.4957,24.471,24.471,460.12137497135,0
+JHPI.US,D,20220126,000000,24.3547,24.3547,24.3547,24.3547,229.04720428089,0
+JHPI.US,D,20220127,000000,24.2352,24.2352,24.2352,24.2352,129.72585021219,0
+JHPI.US,D,20220128,000000,24.2392,24.2717,24.2392,24.2717,512.82250162005,0
+JHPI.US,D,20220131,000000,24.3289,24.3289,24.3171,24.3171,422.62249639439,0
+JHPI.US,D,20220201,000000,24.3675,24.4069,24.3675,24.4069,129.72585021219,0
+JHPI.US,D,20220202,000000,24.4366,24.4366,24.3585,24.3585,535.11913212527,0
+JHPI.US,D,20220203,000000,24.25,24.25,24.25,24.25,2.0269664095654,0
+JHPI.US,D,20220204,000000,24.2116,24.2116,24.1671,24.1671,103.37528688784,0
+JHPI.US,D,20220207,000000,24.1277,24.1277,24.1277,24.1277,1.0134832047827,0
+JHPI.US,D,20220208,000000,24.0833,24.0833,24.0833,24.0833,1.0134832047827,0
+JHPI.US,D,20220209,000000,24.1277,24.1277,24.1277,24.1277,1.0134832047827,0
+JHPI.US,D,20220210,000000,23.9501,23.9501,23.9501,23.9501,1.0134832047827,0
+JHPI.US,D,20220211,000000,23.8287,23.8287,23.8287,23.8287,2.0269664095654,0
+JHPI.US,D,20220214,000000,23.7902,23.8977,23.7902,23.7902,15615.749219292,0
+JHPI.US,D,20220215,000000,23.8781,23.8977,23.8514,23.8514,3577.5957128829,0
+JHPI.US,D,20220216,000000,23.8287,23.9047,23.8287,23.9047,926.32364917139,0
+JHPI.US,D,20220217,000000,23.8336,23.8336,23.8336,23.8336,1.0134832047827,0
+JHPI.US,D,20220218,000000,23.808,23.8188,23.7952,23.7952,714.50565937181,0
+JHPI.US,D,20220222,000000,23.805,23.805,23.7113,23.7113,102.36180368305,0
+JHPI.US,D,20220223,000000,23.6087,23.6087,23.6087,23.6087,1.0134832047827,0
+JHPI.US,D,20220224,000000,23.6609,23.6609,23.6609,23.6609,1.0134832047827,0
+JHPI.US,D,20220225,000000,23.7853,23.8781,23.7853,23.8781,415.52811396091,0
+JHPI.US,D,20220228,000000,23.8682,23.8682,23.8455,23.8455,245.26293555741,0
+JHPI.US,D,20220301,000000,23.8168,23.8168,23.8168,23.8168,2.0269664095654,0
+JHPI.US,D,20220302,000000,23.9097,23.9097,23.9097,23.9097,163.17079597002,0
+JHPI.US,D,20220303,000000,23.9323,23.9323,23.9323,23.9323,2.0269664095654,0
+JHPI.US,D,20220304,000000,23.8879,23.8879,23.8879,23.8879,104.38877009262,0
+JHPI.US,D,20220307,000000,23.731,23.731,23.731,23.731,210.8045065948,0
+JHPI.US,D,20220308,000000,23.6827,23.6827,23.6827,23.6827,2.0269664095654,0
+JHPI.US,D,20220309,000000,23.7409,23.7409,23.7409,23.7409,2.0269664095654,0
+JHPI.US,D,20220310,000000,23.7419,23.7419,23.7419,23.7419,22.29663050522,0
+JHPI.US,D,20220311,000000,23.6817,23.6817,23.6817,23.6817,86.14607240653,0
+JHPI.US,D,20220314,000000,23.4567,23.4567,23.4567,23.4567,4.0539328191308,0
+JHPI.US,D,20220315,000000,23.5011,23.5011,23.5011,23.5011,10.134832047827,0
+JHPI.US,D,20220316,000000,23.7005,23.7005,23.7005,23.7005,10.134832047827,0
+JHPI.US,D,20220317,000000,23.8534,23.8534,23.8534,23.8534,3.0404496143481,0
+JHPI.US,D,20220318,000000,23.8929,23.8929,23.8929,23.8929,3.0404496143481,0
+JHPI.US,D,20220321,000000,23.8583,23.8583,23.8583,23.8583,10.134832047827,0
+JHPI.US,D,20220322,000000,23.8386,23.8386,23.8386,23.8386,50.674160239135,0
+JHPI.US,D,20220323,000000,23.8139,23.8139,23.8139,23.8139,10.134832047827,0
+JHPI.US,D,20220324,000000,23.8741,23.8741,23.8741,23.8741,10.134832047827,0
+JHPI.US,D,20220325,000000,23.8691,23.8691,23.8691,23.8691,10.134832047827,0
+JHPI.US,D,20220328,000000,23.7794,23.8484,23.7794,23.8484,253.37080119568,0
+JHPI.US,D,20220329,000000,23.9816,23.9816,23.9816,23.9816,54.728093058266,0
+JHPI.US,D,20220330,000000,24.1199,24.1199,24.1199,24.1199,7.0943824334789,0
+JHPI.US,D,20220331,000000,24.1503,24.1503,24.1503,24.1503,13.175281662175,0
+JHPI.US,D,20220401,000000,24.2136,24.2136,24.2136,24.2136,139.86068226001,0
+JHPI.US,D,20220404,000000,24.1938,24.1938,24.1938,24.1938,1.0134832047827,0
+JHPI.US,D,20220405,000000,24.0655,24.0655,24.0655,24.0655,1.0134832047827,0
+JHPI.US,D,20220406,000000,24.0064,24.0064,24.0064,24.0064,2.0269664095654,0
+JHPI.US,D,20220407,000000,24.026,24.026,24.026,24.026,1.0134832047827,0
+JHPI.US,D,20220408,000000,23.9803,23.9803,23.9803,23.9803,5.0674160239135,0
+JHPI.US,D,20220411,000000,23.8139,23.8139,23.8139,23.8139,1.0134832047827,0
+JHPI.US,D,20220412,000000,23.8139,23.8139,23.8139,23.8139,2.0269664095654,0
+JHPI.US,D,20220413,000000,23.8238,23.8238,23.8238,23.8238,1.0134832047827,0
+JHPI.US,D,20220414,000000,23.7892,23.7892,23.7892,23.7892,1.0134832047827,0
+JHPI.US,D,20220418,000000,23.7991,23.7991,23.7744,23.7744,101.34832047827,0
+JHPI.US,D,20220419,000000,23.7784,23.7794,23.7251,23.7251,588.83374197875,0
+JHPI.US,D,20220420,000000,23.7345,23.7942,23.7345,23.7942,109.45618611653,0
+JHPI.US,D,20220421,000000,23.6018,23.6018,23.6018,23.6018,1.0134832047827,0
+JHPI.US,D,20220422,000000,23.4154,23.4154,23.4154,23.4154,1.0134832047827,0
+JHPI.US,D,20220426,000000,23.2166,23.2166,23.2166,23.2166,25.337080119568,0
+JHPI.US,D,20220427,000000,23.2269,23.2269,23.0097,23.0097,306.07192784438,0
+JHPI.US,D,20220428,000000,23.2022,23.2022,23.2022,23.2022,11.14831525261,0
+JHPI.US,D,20220429,000000,23.0493,23.0493,22.9674,22.9674,866.52814008921,0
+JHPI.US,D,20220502,000000,22.8667,22.8667,22.8667,22.8667,64.862925106093,0
+JHPI.US,D,20220503,000000,22.8844,22.8844,22.8844,22.8844,1.0134832047827,0
+JHPI.US,D,20220504,000000,23.1578,23.1578,23.1578,23.1578,1.0134832047827,0
+JHPI.US,D,20220505,000000,23.0393,23.0393,22.9821,22.99,811.80004703095,0
+JHPI.US,D,20220506,000000,22.8716,22.8716,22.8622,22.8622,154.04944712697,0
+JHPI.US,D,20220509,000000,22.7088,22.7236,22.6181,22.6198,1755.3529106836,0
+JHPI.US,D,20220510,000000,22.5855,22.5855,22.5657,22.5657,506.74160239135,0
+JHPI.US,D,20220511,000000,22.7631,22.7631,22.6053,22.6053,406.40676511786,0
+JHPI.US,D,20220512,000000,22.526,22.526,22.526,22.526,14.188764866958,0
+JHPI.US,D,20220513,000000,22.6304,22.6304,22.6304,22.6304,1.0134832047827,0
+JHPI.US,D,20220516,000000,22.6348,22.694,22.6348,22.694,684.10116322833,0
+JHPI.US,D,20220517,000000,22.7926,22.8273,22.7435,22.7435,27537.352157151,0
+JHPI.US,D,20220518,000000,22.7028,22.7038,22.5608,22.5608,3938.3957337856,0
+JHPI.US,D,20220519,000000,22.5805,22.6101,22.5756,22.6101,257.42473401481,0
+JHPI.US,D,20220520,000000,22.6743,22.6743,22.5953,22.6101,1181.7214167766,0
+JHPI.US,D,20220523,000000,22.6053,22.694,22.6053,22.6551,6004.8879883375,0
+JHPI.US,D,20220524,000000,22.6792,22.7178,22.6792,22.7178,310.12586066351,0
+JHPI.US,D,20220525,000000,22.8223,22.9012,22.8223,22.8667,2645.1911644829,0
+JHPI.US,D,20220526,000000,23.1074,23.1084,23.0838,23.0838,3043.4900639625,0
+JHPI.US,D,20220527,000000,23.2465,23.2565,23.2465,23.2565,530.05171610135,0
+JHPI.US,D,20220531,000000,23.2959,23.2959,23.2578,23.2578,367.89440333612,0
+JHPI.US,D,20220601,000000,23.2653,23.2812,23.2653,23.2763,408.43373152743,0
+JHPI.US,D,20220602,000000,23.2761,23.2761,23.2761,23.2761,110.46966932131,0
+JHPI.US,D,20220603,000000,23.2565,23.2565,23.2565,23.2565,1.0134832047827,0
+JHPI.US,D,20220606,000000,23.2317,23.2317,23.2317,23.2317,2.0269664095654,0
+JHPI.US,D,20220607,000000,23.3058,23.3058,23.3058,23.3058,52.701126648701,0
+JHPI.US,D,20220608,000000,23.2613,23.2613,23.2613,23.2613,2.0269664095654,0
+JHPI.US,D,20220609,000000,23.1047,23.1047,23.1047,23.1047,97.29438765914,0
+JHPI.US,D,20220610,000000,23.0295,23.0295,22.8609,22.8609,101.34832047827,0
+JHPI.US,D,20220613,000000,22.5559,22.5559,22.4079,22.4079,106.41573650218,0
+JHPI.US,D,20220614,000000,22.245,22.245,22.245,22.245,1.0134832047827,0
+JHPI.US,D,20220615,000000,22.3487,22.3487,22.3487,22.3487,1.0134832047827,0
+JHPI.US,D,20220616,000000,22.197,22.197,22.197,22.197,1.0134832047827,0
+JHPI.US,D,20220617,000000,22.0131,22.0428,22.0131,22.0132,23580.713725679,0
+JHPI.US,D,20220621,000000,22.1316,22.1607,22.1316,22.1475,108495.4040384,0
+JHPI.US,D,20220622,000000,22.1908,22.25,22.1908,22.2056,37956.972985521,0
+JHPI.US,D,20220623,000000,22.1612,22.1809,22.161,22.176,1367.1888432519,0
+JHPI.US,D,20220624,000000,22.2994,22.3585,22.2957,22.2957,17500.827980188,0
+JHPI.US,D,20220627,000000,22.3192,22.3589,22.3192,22.3589,27578.251688998,0
+JHPI.US,D,20220628,000000,22.3391,22.3391,22.3093,22.3093,1458.4313372656,0
+JHPI.US,D,20220629,000000,22.3142,22.3142,22.3142,22.3142,9.0648356598,0
+JHPI.US,D,20220630,000000,22.2745,22.3294,22.2745,22.3294,408.9248086532,0
+JHPI.US,D,20220701,000000,22.3778,22.4384,22.3778,22.4384,4094.284106343,0
+JHPI.US,D,20220705,000000,22.3291,22.3937,22.3291,22.3639,335315.32148374,0
+JHPI.US,D,20220706,000000,22.3291,22.4175,22.3291,22.3738,30426.6244941,0
+JHPI.US,D,20220707,000000,22.3589,22.4185,22.3589,22.4135,25776.363800622,0
+JHPI.US,D,20220708,000000,22.488,22.488,22.488,22.488,20144.079244,0
+JHPI.US,D,20220711,000000,22.4557,22.4681,22.4557,22.4681,20399.909050399,0
+JHPI.US,D,20220712,000000,22.5277,22.5575,22.5023,22.5023,4471.985592168,0
+JHPI.US,D,20220713,000000,22.5128,22.5128,22.4582,22.4582,22167.55200406,0
+JHPI.US,D,20220714,000000,22.4969,22.4979,22.4681,22.4681,2786.9333634074,0
+JHPI.US,D,20220715,000000,22.5277,22.5575,22.4979,22.5327,2977.2949122632,0
+JHPI.US,D,20220718,000000,22.5891,22.5891,22.5476,22.5525,2882.6177398164,0
+JHPI.US,D,20220719,000000,22.6965,22.7362,22.6965,22.7114,617.4160288286,0
+JHPI.US,D,20220720,000000,22.748,22.748,22.7412,22.7412,1038.4272850282,0
+JHPI.US,D,20220721,000000,22.8256,22.8256,22.7859,22.8256,302.16118866,0
+JHPI.US,D,20220722,000000,22.8653,22.8909,22.8256,22.8909,481.4434939316,0
+JHPI.US,D,20220725,000000,22.9189,22.9255,22.8957,22.9255,1396.9918955714,0
+JHPI.US,D,20220726,000000,22.8872,22.8951,22.8802,22.8891,926.627645224,0
+JHPI.US,D,20220727,000000,22.8951,22.9844,22.8951,22.9497,2883.6249437786,0
+JHPI.US,D,20220728,000000,22.9447,23.0936,22.9447,23.0738,2585.4925709674,0
+JHPI.US,D,20220729,000000,23.1999,23.3021,23.1999,23.2972,356.5502026188,0
+JHPI.US,D,20220801,000000,23.2525,23.4213,23.2525,23.3844,6103.656010932,0
+JHPI.US,D,20220802,000000,23.3915,23.5305,23.3915,23.515,1334.545249915,0
+JHPI.US,D,20220803,000000,23.546,23.5702,23.5395,23.5702,987.059882956,0
+JHPI.US,D,20220804,000000,23.6893,23.6893,23.6645,23.6645,278.9954975294,0
+JHPI.US,D,20220805,000000,23.6496,23.6596,23.595,23.595,1468.5033768876,0
+JHPI.US,D,20220808,000000,23.5901,23.5901,23.5702,23.5702,608.3511931688,0
+JHPI.US,D,20220809,000000,23.6794,23.6794,23.4858,23.4858,2970.2444845278,0
+JHPI.US,D,20220810,000000,23.5716,23.6086,23.5716,23.5851,6949.70733918,0
+JHPI.US,D,20220811,000000,23.6248,23.6248,23.6248,23.6248,1.0072039622,0
+JHPI.US,D,20220812,000000,23.7174,23.739,23.7174,23.7315,532.8108960038,0
+JHPI.US,D,20220815,000000,23.7088,23.739,23.6935,23.734,932.6708689972,0
+JHPI.US,D,20220816,000000,23.739,23.739,23.7191,23.7191,485.4723097804,0
+JHPI.US,D,20220817,000000,23.7145,23.7145,23.6298,23.6447,6788.554705228,0
+JHPI.US,D,20220818,000000,23.6298,23.6794,23.6298,23.6496,3545.357946944,0
+JHPI.US,D,20220819,000000,23.5805,23.5805,23.5513,23.5603,4529.3962180134,0
+JHPI.US,D,20220822,000000,23.4312,23.4312,23.4064,23.4064,106.7636199932,0
+JHPI.US,D,20220823,000000,23.3726,23.3816,23.183,23.2078,6841.9365152246,0
+JHPI.US,D,20220824,000000,23.3418,23.3418,23.2624,23.3257,4132.5578569066,0
+JHPI.US,D,20220825,000000,23.4104,23.4429,23.4104,23.4429,1645.7712742348,0
+JHPI.US,D,20220826,000000,23.2808,23.2922,23.2078,23.2078,5140.7690230688,0
+JHPI.US,D,20220829,000000,23.2128,23.2128,23.2128,23.2128,917.5628095642,0
+JHPI.US,D,20220830,000000,23.0539,23.0837,23.044,23.0688,2307.5042774002,0
+JHPI.US,D,20220831,000000,22.9536,22.9546,22.938,22.938,1108.9315623822,0
+JHPI.US,D,20220901,000000,22.8752,22.8901,22.8752,22.8901,430.0760918594,0
+JHPI.US,D,20220902,000000,22.9746,23.0043,22.9,22.9,1664.9081495166,0
+JHPI.US,D,20220906,000000,22.8518,22.8518,22.8382,22.8382,712.0932012754,0
+JHPI.US,D,20220907,000000,22.9206,22.9206,22.9149,22.9149,701.0139576912,0
+JHPI.US,D,20220908,000000,22.9735,22.9735,22.905,22.905,507.6307969488,0
+JHPI.US,D,20220909,000000,23.0033,23.0182,23.0033,23.0142,1415.121566891,0
+JHPI.US,D,20220912,000000,23.0895,23.1234,23.0895,23.1234,575.1134624162,0
+JHPI.US,D,20220913,000000,22.9854,23.0043,22.9702,22.9702,1769.6573615854,0
+JHPI.US,D,20220914,000000,22.9258,22.9447,22.9249,22.9447,377.701485825,0
+JHPI.US,D,20220915,000000,22.9745,22.9844,22.9348,22.9674,15393.098154303,0
+JHPI.US,D,20220916,000000,22.8951,22.8951,22.7873,22.8156,3434.565511102,0
+JHPI.US,D,20220919,000000,22.7461,22.7461,22.7263,22.7461,1280.1562359562,0
+JHPI.US,D,20220920,000000,22.688,22.688,22.6469,22.6766,10172.76001822,0
+JHPI.US,D,20220921,000000,22.7054,22.7459,22.6568,22.6568,347.485366959,0
+JHPI.US,D,20220922,000000,22.6568,22.6667,22.5557,22.5557,3998.599729934,0
+JHPI.US,D,20220923,000000,22.4289,22.4384,22.2998,22.349,1188.500675396,0
+JHPI.US,D,20220926,000000,22.1996,22.2289,22.1996,22.21,507.6307969488,0
+JHPI.US,D,20220927,000000,22.1111,22.19,22.1111,22.175,1271,0
+JHPI.US,D,20220928,000000,22.27,22.28,22.255,22.2583,805,0
+JHPI.US,D,20220929,000000,22.065,22.065,22.065,22.065,132,0
+JHPI.US,D,20220930,000000,22.094,22.095,22.0309,22.0309,1364,0
+JHPI.US,D,20221003,000000,22.23,22.23,22.1705,22.1954,6140,0
+JHPI.US,D,20221004,000000,22.361,22.38,22.361,22.38,170,0
+JHPI.US,D,20221005,000000,22.24,22.309,22.24,22.28,1686,0
+JHPI.US,D,20221006,000000,22.2,22.2382,22.2,22.2134,1625,0
+JHPI.US,D,20221007,000000,22.0699,22.0699,22.035,22.035,245,0
+JHPI.US,D,20221010,000000,22,22,22,22,1,0
+JHPI.US,D,20221011,000000,21.96,21.96,21.835,21.835,505,0
+JHPI.US,D,20221012,000000,21.755,21.77,21.755,21.755,606,0
+JHPI.US,D,20221013,000000,21.6178,21.705,21.5797,21.705,1000,0
+JHPI.US,D,20221014,000000,21.674,21.674,21.6374,21.6374,1648,0
+JHPI.US,D,20221017,000000,21.7397,21.7397,21.71,21.71,5113,0
+JHPI.US,D,20221018,000000,21.76,21.78,21.75,21.75,994,0
+JHPI.US,D,20221019,000000,21.6452,21.6452,21.61,21.61,729,0
+JHPI.US,D,20221020,000000,21.6365,21.6365,21.525,21.525,175,0
+JHPI.US,D,20221021,000000,21.475,21.51,21.475,21.51,1357,0
+JHPI.US,D,20221024,000000,21.48,21.5033,21.48,21.5033,516,0
+JHPI.US,D,20221025,000000,21.635,21.66,21.61,21.635,1246,0
+JHPI.US,D,20221026,000000,21.61,21.61,21.61,21.61,69,0
+JHPI.US,D,20221027,000000,21.6,21.6,21.55,21.575,432222,0
+JHPI.US,D,20221028,000000,21.6053,21.63,21.6053,21.63,112,0
+JHPI.US,D,20221031,000000,21.6653,21.67,21.66,21.6635,1124,0
+JHPI.US,D,20221101,000000,21.65,21.65,21.65,21.65,161,0
+JHPI.US,D,20221102,000000,21.6413,21.6701,21.565,21.565,1454,0
+JHPI.US,D,20221103,000000,21.5,21.5,21.5,21.5,2,0
+JHPI.US,D,20221104,000000,21.46,21.46,21.46,21.46,1,0
+JHPI.US,D,20221107,000000,21.5,21.54,21.5,21.5184,1912,0
+JHPI.US,D,20221108,000000,21.52,21.6397,21.52,21.6389,10525,0
+JHPI.US,D,20221109,000000,21.6399,21.65,21.535,21.535,2378,0
+JHPI.US,D,20221110,000000,21.6655,22.25,21.6655,22.235,877,0
+JHPI.US,D,20221111,000000,22.11,22.1365,22.11,22.125,5864,0
+JHPI.US,D,20221114,000000,22.1284,22.1284,21.9457,21.9457,1292,0
+JHPI.US,D,20221115,000000,22.11,22.11,22.1,22.1,100,0
+JHPI.US,D,20221116,000000,22.12,22.15,22.1134,22.146,5602,0
+JHPI.US,D,20221117,000000,22,22.02,22,22.01,8458,0
+JHPI.US,D,20221118,000000,22.03,22.07,22.02,22.07,6736,0
+JHPI.US,D,20221121,000000,22.06,22.0634,22.01,22.0276,16868,0
+JHPI.US,D,20221122,000000,22.041,22.045,22.01,22.045,9340,0
+JHPI.US,D,20221123,000000,22.1,22.11,22,22.085,9515,0
+JHPI.US,D,20221125,000000,22.035,22.035,22.035,22.035,45,0
+JHPI.US,D,20221128,000000,22.07,22.07,21.975,21.975,874,0
+JHPI.US,D,20221129,000000,21.915,21.915,21.915,21.915,17,0
+JHPI.US,D,20221130,000000,21.96,22.1301,21.96,22.1301,107761,0
+JHPI.US,D,20221201,000000,22.19,22.27,22.19,22.26,6267,0
+JHPI.US,D,20221202,000000,22.235,22.27,22.235,22.27,3880,0
+JHPI.US,D,20221205,000000,22.2698,22.2698,22.1479,22.1479,1475,0
+JHPI.US,D,20221206,000000,22.18,22.18,22.0504,22.07,7104,0
+JHPI.US,D,20221207,000000,22.089,22.14,22.07,22.07,4452,0
+JHPI.US,D,20221208,000000,22.1051,22.1496,22.06,22.0975,6670,0
+JHPI.US,D,20221209,000000,22.13,22.13,21.99,21.99,10436,0
+JHPI.US,D,20221212,000000,21.95,21.98,21.8835,21.98,2523,0
+JHPI.US,D,20221213,000000,22.1395,22.2,22.1395,22.175,2325,0
+JHPI.US,D,20221214,000000,22.24,23,22.24,22.32,64836,0
+JHPI.US,D,20221215,000000,22.24,22.33,22.235,22.235,6700,0
+JHPI.US,D,20221216,000000,22.15,22.18,22.13,22.18,1502,0
+JHPI.US,D,20221219,000000,22.27,22.27,22.14,22.1428,2878,0
+JHPI.US,D,20221220,000000,22.08,22.12,22.08,22.1,3795,0
+JHPI.US,D,20221221,000000,22.15,22.2,22.15,22.1977,4552,0
+JHPI.US,D,20221222,000000,22.16,22.16,21.985,21.985,1184,0
+JHPI.US,D,20221223,000000,21.98,21.9864,21.92,21.945,871,0
+JHPI.US,D,20221227,000000,21.75,21.75,21.6,21.67,5775,0
+JHPI.US,D,20221228,000000,21.71,21.71,21.565,21.565,2979,0
+JHPI.US,D,20221229,000000,21.655,21.6795,21.63,21.6394,7066,0
+JHPI.US,D,20221230,000000,21.63,21.63,21.57,21.615,11264,0
+JHPI.US,D,20230103,000000,21.65,21.73,21.65,21.71,1225,0
+JHPI.US,D,20230104,000000,21.8,21.9,21.8,21.8879,39371,0
+JHPI.US,D,20230105,000000,21.96,22.04,21.92,22.015,1638,0
+JHPI.US,D,20230106,000000,22.1715,22.29,22.1715,22.28,6434,0
+JHPI.US,D,20230109,000000,22.3099,22.4,22.2832,22.325,14959,0
+JHPI.US,D,20230110,000000,22.285,22.3552,22.285,22.3552,2473,0
+JHPI.US,D,20230111,000000,22.44,22.62,22.44,22.6,31128,0
+JHPI.US,D,20230112,000000,22.57,22.66,22.57,22.635,6519,0
+JHPI.US,D,20230113,000000,22.64,22.72,22.64,22.72,7281,0
+JHPI.US,D,20230117,000000,22.756,22.8,22.68,22.8,7019,0
+JHPI.US,D,20230118,000000,22.885,22.885,22.82,22.82,1176,0
+JHPI.US,D,20230119,000000,22.88,22.88,22.78,22.825,1482,0
+JHPI.US,D,20230120,000000,22.84,22.85,22.81,22.84,1453,0
+JHPI.US,D,20230123,000000,22.9,22.905,22.9,22.905,653,0
+JHPI.US,D,20230124,000000,22.982,23.03,22.982,23.0058,7197,0
+JHPI.US,D,20230125,000000,22.925,23.01,22.9119,22.98,6080,0
+JHPI.US,D,20230126,000000,22.93,23.02,22.89,23.005,3682,0
+JHPI.US,D,20230127,000000,23.0299,23.05,23.0224,23.039,5487,0
+JHPI.US,D,20230130,000000,23.03,23.08,23.015,23.065,6585,0
+JHPI.US,D,20230131,000000,23.07,23.26,23.07,23.1717,60299,0
+JHPI.US,D,20230201,000000,23.1732,23.3499,23.1732,23.2831,6648,0
+JHPI.US,D,20230202,000000,23.4,23.4,23.39,23.39,1048,0
+JHPI.US,D,20230203,000000,23.27,23.285,23.27,23.285,1123,0
+JHPI.US,D,20230206,000000,23.14,23.15,23.12,23.12,1065,0
+JHPI.US,D,20230207,000000,23.0968,23.1,23.0034,23.055,2554,0
+JHPI.US,D,20230208,000000,23.02,23.06,22.975,23.03,1301,0
+JHPI.US,D,20230209,000000,23.0414,23.09,22.96,22.96,2320,0
+JHPI.US,D,20230210,000000,22.94,22.9509,22.94,22.95,64607,0
+JHPI.US,D,20230213,000000,22.9,22.9699,22.8911,22.9544,3008,0
+JHPI.US,D,20230214,000000,22.955,22.9969,22.93,22.995,1762,0
+JHPI.US,D,20230215,000000,22.93,23.02,22.93,22.98,8931,0
+JHPI.US,D,20230216,000000,22.92,22.95,22.885,22.885,4452,0
+JHPI.US,D,20230217,000000,22.8501,22.86,22.795,22.8204,21606,0
+JHPI.US,D,20230221,000000,22.555,22.5591,22.55,22.55,570,0
+JHPI.US,D,20230222,000000,22.55,22.655,22.51,22.635,5388,0
+JHPI.US,D,20230223,000000,22.635,22.68,22.635,22.68,656,0
+JHPI.US,D,20230224,000000,22.5887,22.65,22.5887,22.646,15562,0
+JHPI.US,D,20230227,000000,22.67,22.7,22.635,22.635,1540,0
+JHPI.US,D,20230228,000000,22.6,22.62,22.6,22.61,928,0
+JHPI.US,D,20230301,000000,22.57,22.57,22.54,22.54,774,0
+JHPI.US,D,20230302,000000,22.4899,22.4899,22.454,22.478,2275,0
+JHPI.US,D,20230303,000000,22.56,22.63,22.5597,22.63,1337,0
+JHPI.US,D,20230306,000000,22.647,22.647,22.6383,22.64,1608,0
+JHPI.US,D,20230307,000000,22.571,22.571,22.56,22.56,275,0
+JHPI.US,D,20230308,000000,22.56,22.56,22.525,22.525,572,0
+JHPI.US,D,20230309,000000,22.37,22.37,22.2298,22.2298,359,0
+JHPI.US,D,20230310,000000,21.88,21.94,21.605,21.605,1068,0
+JHPI.US,D,20230313,000000,21.5,21.5,21.185,21.185,573,0
+JHPI.US,D,20230314,000000,21.435,21.435,21.35,21.35,1459,0
+JHPI.US,D,20230315,000000,21.16,21.16,20.9799,20.98,1621,0
+JHPI.US,D,20230316,000000,20.9195,21.23,20.9195,21.1733,2559,0
+JHPI.US,D,20230317,000000,21.11,21.11,20.87,20.8711,4392,0
+JHPI.US,D,20230320,000000,20.78,20.78,20.62,20.62,6352,0
+JHPI.US,D,20230321,000000,20.84,20.89,20.8112,20.8814,2236,0
+JHPI.US,D,20230322,000000,20.985,20.985,20.9702,20.9702,349,0
+JHPI.US,D,20230323,000000,20.8149,20.8149,20.7878,20.7878,500,0
+JHPI.US,D,20230324,000000,20.64,20.7711,20.63,20.717,3836,0
+JHPI.US,D,20230327,000000,20.77,20.86,20.751,20.825,1694,0
+JHPI.US,D,20230328,000000,20.58,20.77,20.58,20.765,6573,0
+JHPI.US,D,20230329,000000,20.81,20.899,20.76,20.86,4931,0
+JHPI.US,D,20230330,000000,20.9,21,20.9,20.98,3134,0
+JHPI.US,D,20230331,000000,21.1,21.1,21.0876,21.0931,1006,0
+JHPI.US,D,20230403,000000,21.16,21.16,21.125,21.13,1002,0
+JHPI.US,D,20230404,000000,21.1177,21.1177,21.115,21.115,634,0
+JHPI.US,D,20230405,000000,21.0939,21.0939,21.08,21.08,560,0
+JHPI.US,D,20230406,000000,21.06,21.149,21.06,21.11,1874,0
+JHPI.US,D,20230410,000000,21.14,21.16,21.12,21.12,1674,0
+JHPI.US,D,20230411,000000,21.1474,21.24,21.1474,21.24,13180,0
+JHPI.US,D,20230412,000000,21.3,21.38,21.245,21.245,19407,0
+JHPI.US,D,20230413,000000,21.259,21.28,21.212,21.2521,9429,0
+JHPI.US,D,20230414,000000,21.2652,21.3096,21.24,21.2564,6924,0
+JHPI.US,D,20230417,000000,21.23,21.46,21.23,21.44,72793,0
+JHPI.US,D,20230418,000000,21.34,21.4,21.32,21.355,23195,0
+JHPI.US,D,20230419,000000,21.29,21.35,21.29,21.33,8436,0
+JHPI.US,D,20230420,000000,21.295,21.41,21.295,21.3725,39972,0
+JHPI.US,D,20230421,000000,21.339,21.36,21.315,21.345,4999,0
+JHPI.US,D,20230424,000000,21.36,21.36,21.345,21.345,404,0
+JHPI.US,D,20230425,000000,21.27,21.27,21.225,21.23,5891,0
+JHPI.US,D,20230426,000000,21.165,21.165,21.126,21.126,712,0
+JHPI.US,D,20230427,000000,21.16,21.175,21.16,21.175,36197,0
+JHPI.US,D,20230428,000000,21.16,21.255,21.16,21.25,24622,0
+JHPI.US,D,20230501,000000,21.26,21.26,21.2001,21.2081,14536,0
+JHPI.US,D,20230502,000000,21.15,21.17,21.0101,21.02,4550,0
+JHPI.US,D,20230503,000000,21.038,21.05,20.8899,20.8899,7588,0
+JHPI.US,D,20230504,000000,20.61,20.61,20.46,20.46,8799,0
+JHPI.US,D,20230505,000000,20.57,20.62,20.57,20.605,1800,0
+JHPI.US,D,20230508,000000,20.64,20.64,20.6132,20.6132,403,0
+JHPI.US,D,20230509,000000,20.535,20.56,20.49,20.5404,3392,0
+JHPI.US,D,20230510,000000,20.605,20.68,20.6,20.61,2572,0
+JHPI.US,D,20230511,000000,20.569,20.57,20.5258,20.5258,4892,0
+JHPI.US,D,20230512,000000,20.55,20.555,20.535,20.54,479,0
+JHPI.US,D,20230515,000000,20.5242,20.57,20.5242,20.55,4086,0
+JHPI.US,D,20230516,000000,20.53,20.535,20.4894,20.4894,1804,0
+JHPI.US,D,20230517,000000,20.535,20.6797,20.535,20.67,1168,0
+JHPI.US,D,20230518,000000,20.66,20.772,20.66,20.772,4553,0
+JHPI.US,D,20230519,000000,20.75,20.79,20.71,20.7397,3803,0
+JHPI.US,D,20230522,000000,20.79,20.81,20.7899,20.8,5516,0
+JHPI.US,D,20230523,000000,20.82,20.96,20.8199,20.83,9964,0
+JHPI.US,D,20230524,000000,20.79,20.8999,20.79,20.83,6875,0
+JHPI.US,D,20230525,000000,20.74,20.83,20.69,20.74,4123,0
+JHPI.US,D,20230526,000000,20.69,20.8,20.69,20.775,10165,0
+JHPI.US,D,20230530,000000,20.8299,20.88,20.79,20.8103,4829,0
+JHPI.US,D,20230531,000000,20.85,21.04,20.85,21.027,9760,0
+JHPI.US,D,20230601,000000,20.89,20.99,20.89,20.98,2134,0
+JHPI.US,D,20230602,000000,21.09,21.21,21.05,21.1565,26049,0
+JHPI.US,D,20230605,000000,21.15,21.18,21.13,21.145,1382,0
+JHPI.US,D,20230606,000000,21.08,21.215,21.08,21.215,4106,0
+JHPI.US,D,20230607,000000,21.23,21.24,21.19,21.24,2544,0
+JHPI.US,D,20230608,000000,21.2,21.27,21.1686,21.2695,5876,0
+JHPI.US,D,20230609,000000,21.19,21.21,21.12,21.1458,6881,0
+JHPI.US,D,20230612,000000,21.19,21.25,21.12,21.125,2843,0
+JHPI.US,D,20230613,000000,21.15,21.16,21.1275,21.16,3764,0
+JHPI.US,D,20230614,000000,21.13,21.14,21.0951,21.0951,584,0
+JHPI.US,D,20230615,000000,21.11,21.13,21.1099,21.115,3065,0
+JHPI.US,D,20230616,000000,21.119,21.17,21.11,21.11,8180,0
+JHPI.US,D,20230620,000000,21.08,21.1999,21.05,21.128,51220,0
+JHPI.US,D,20230621,000000,21.0523,21.1699,21.0523,21.09,8816,0
+JHPI.US,D,20230622,000000,21.045,21.08,21.0332,21.0705,5961,0
+JHPI.US,D,20230623,000000,21.04,21.1,21.04,21.08,4724,0
+JHPI.US,D,20230626,000000,21.07,21.17,21.07,21.15,4942,0
+JHPI.US,D,20230627,000000,20.92,20.96,20.92,20.95,2609,0
+JHPI.US,D,20230628,000000,21.3,21.3,20.6,20.89,47552,0
+JHPI.US,D,20230629,000000,20.98,20.98,20.86,20.865,9040,0
+JHPI.US,D,20230630,000000,20.92,20.9801,20.92,20.9801,2354,0
+JHPI.US,D,20230703,000000,21.011,21.085,20.96,21.085,5800,0
+JHPI.US,D,20230705,000000,21.08,21.22,21.06,21.07,35368,0
+JHPI.US,D,20230706,000000,20.965,20.98,20.86,20.905,8568,0
+JHPI.US,D,20230707,000000,20.9173,20.9712,20.9173,20.955,1028,0
+JHPI.US,D,20230710,000000,20.92,20.975,20.9026,20.9695,2827,0
+JHPI.US,D,20230711,000000,20.98,21.055,20.98,21.0312,5162,0
+JHPI.US,D,20230712,000000,21.13,21.21,21.121,21.13,5040,0
+JHPI.US,D,20230713,000000,21.19,21.2,21.17,21.1883,8111,0
+JHPI.US,D,20230714,000000,21.1619,21.18,21.1,21.1,7115,0
+JHPI.US,D,20230717,000000,21.08,21.13,21.015,21.015,8296,0
+JHPI.US,D,20230718,000000,21.0602,21.08,21.0601,21.0778,8535,0
+JHPI.US,D,20230719,000000,21.21,21.21,21.165,21.1971,10166,0
+JHPI.US,D,20230720,000000,21.145,21.22,21.14,21.165,6626,0
+JHPI.US,D,20230721,000000,21.18,21.205,21.177,21.177,1688,0
+JHPI.US,D,20230724,000000,21.2087,21.22,21.2,21.21,4957,0
+JHPI.US,D,20230725,000000,21.2,21.25,21.2,21.235,3007,0
+JHPI.US,D,20230726,000000,21.15,21.26,21.1001,21.26,216714,0
+JHPI.US,D,20230727,000000,21.29,21.29,21.1688,21.17,8312,0
+JHPI.US,D,20230728,000000,21.229,21.23,21.18,21.2,4652,0
+JHPI.US,D,20230731,000000,21.26,21.28,21.26,21.28,1774,0
+JHPI.US,D,20230801,000000,21.29,21.29,21.21,21.23,1059,0
+JHPI.US,D,20230802,000000,21.2,21.2,21.17,21.18,1739,0
+JHPI.US,D,20230803,000000,21.1,21.1,21.07,21.07,2236,0
+JHPI.US,D,20230804,000000,21.1198,21.22,21.1198,21.2024,569,0
+JHPI.US,D,20230807,000000,21.14,21.21,21.14,21.2,3069,0
+JHPI.US,D,20230808,000000,21.15,21.17,21.13,21.17,5249,0
+JHPI.US,D,20230809,000000,21.19,21.22,21.185,21.185,2192,0
+JHPI.US,D,20230810,000000,21.205,21.23,21.195,21.195,1558,0
+JHPI.US,D,20230811,000000,21.16,21.2,21.16,21.185,1409,0
+JHPI.US,D,20230814,000000,21.1851,21.1851,21.1851,21.1851,97,0
+JHPI.US,D,20230815,000000,21.15,21.15,21.115,21.115,311,0
+JHPI.US,D,20230816,000000,21.085,21.085,21.06,21.06,878,0
+JHPI.US,D,20230817,000000,21.02,21.02,20.99,21.015,3803,0
+JHPI.US,D,20230818,000000,21,21.0248,21,21.02,2277,0
+JHPI.US,D,20230821,000000,20.99,20.99,20.93,20.975,6471,0
+JHPI.US,D,20230822,000000,20.9403,20.96,20.935,20.935,1799,0
+JHPI.US,D,20230823,000000,21.01,21.05,20.985,21.05,4032,0
+JHPI.US,D,20230824,000000,21.055,21.06,21.0041,21.0041,6864,0
+JHPI.US,D,20230825,000000,20.995,21.08,20.975,21.0557,5085,0
+JHPI.US,D,20230828,000000,20.99,20.99,20.97,20.975,4121,0
+JHPI.US,D,20230829,000000,21.02,21.045,21.02,21.045,1006,0
+JHPI.US,D,20230830,000000,21.08,21.1,21.0672,21.085,1969,0
+JHPI.US,D,20230831,000000,21.13,21.175,21.12,21.1643,1384,0
+JHPI.US,D,20230901,000000,21.165,21.165,21.09,21.15,2881,0
+JHPI.US,D,20230905,000000,21.1,21.1,21.1,21.1,430,0
+JHPI.US,D,20230906,000000,21.09,21.09,21.065,21.065,348,0
+JHPI.US,D,20230907,000000,21.08,21.09,20.98,20.9909,4250,0
+JHPI.US,D,20230908,000000,21.07,21.1,21.06,21.0677,1428,0
+JHPI.US,D,20230911,000000,21.09,21.09,21.0792,21.08,1138,0
+JHPI.US,D,20230912,000000,21.06,21.0601,21.0579,21.0579,1024,0
+JHPI.US,D,20230913,000000,21.08,21.104,21.03,21.095,10459,0
+JHPI.US,D,20230914,000000,21.1,21.1509,21.1,21.15,1510,0
+JHPI.US,D,20230915,000000,21.16,21.16,21.14,21.155,1647,0
+JHPI.US,D,20230918,000000,21.14,21.185,21.14,21.185,5371,0
+JHPI.US,D,20230919,000000,21.18,21.2,21.1699,21.1913,12419,0
+JHPI.US,D,20230920,000000,21.21,21.21,21.18,21.18,1459,0
+JHPI.US,D,20230921,000000,21.07,21.09,21.02,21.0208,4848,0
+JHPI.US,D,20230922,000000,21.03,21.09,21.03,21.065,1750,0
+JHPI.US,D,20230925,000000,21.0105,21.08,21.0105,21.025,5404,0
+JHPI.US,D,20230926,000000,20.83,20.83,20.77,20.77,652,0
+JHPI.US,D,20230927,000000,20.79,20.79,20.71,20.725,1122,0
+JHPI.US,D,20230928,000000,20.74,20.74,20.57,20.6646,3006,0
+JHPI.US,D,20230929,000000,20.7398,20.78,20.7398,20.74,1728,0
+JHPI.US,D,20231002,000000,20.78,20.78,20.52,20.5298,14127,0
+JHPI.US,D,20231003,000000,20.44,20.4774,20.22,20.2708,1771,0
+JHPI.US,D,20231004,000000,20.2917,20.2917,20.23,20.235,2407,0
+JHPI.US,D,20231005,000000,20.2,20.25,20.14,20.151,3459,0
+JHPI.US,D,20231006,000000,20.03,20.12,20.03,20.1047,1209,0
+JHPI.US,D,20231009,000000,20.06,20.24,20.05,20.205,5499,0
+JHPI.US,D,20231010,000000,20.27,20.31,20.22,20.22,2274,0
+JHPI.US,D,20231011,000000,20.379,20.379,20.26,20.305,1243,0
+JHPI.US,D,20231012,000000,20.33,20.35,20.2,20.235,7790,0
+JHPI.US,D,20231013,000000,20.26,20.37,20.1598,20.1598,16118,0
+JHPI.US,D,20231016,000000,20.23,20.28,20.09,20.195,5826,0
+JHPI.US,D,20231017,000000,20.1001,20.1458,20.05,20.105,8766,0
+JHPI.US,D,20231018,000000,20.0401,20.09,20.0401,20.05,8986,0
+JHPI.US,D,20231019,000000,20.0394,20.0699,19.9489,19.9489,12605,0
+JHPI.US,D,20231020,000000,19.8801,19.96,19.88,19.92,8658,0
+JHPI.US,D,20231023,000000,19.86,19.97,19.86,19.94,4385,0
+JHPI.US,D,20231024,000000,20.01,20.0655,19.9917,20.0655,6140,0
+JHPI.US,D,20231025,000000,20.0548,20.06,20.04,20.04,1632,0
+JHPI.US,D,20231026,000000,19.91,19.95,19.86,19.87,23588,0
+JHPI.US,D,20231027,000000,19.95,19.95,19.86,19.86,15133,0
+JHPI.US,D,20231030,000000,19.92,19.93,19.9068,19.93,2353,0
+JHPI.US,D,20231031,000000,19.9052,20.01,19.9052,19.98,4429,0
+JHPI.US,D,20231101,000000,20.06,20.19,20.0599,20.19,4092,0
+JHPI.US,D,20231102,000000,20.24,20.46,20.24,20.46,1397,0
+JHPI.US,D,20231103,000000,20.66,20.6687,20.64,20.6687,1178,0
+JHPI.US,D,20231106,000000,20.655,20.68,20.64,20.645,2014,0
+JHPI.US,D,20231107,000000,20.659,20.6599,20.6001,20.6154,1787,0
+JHPI.US,D,20231108,000000,20.59,20.69,20.56,20.68,3611,0
+JHPI.US,D,20231109,000000,20.6,20.66,20.49,20.49,7581,0
+JHPI.US,D,20231110,000000,20.535,20.59,20.49,20.58,3364,0
+JHPI.US,D,20231113,000000,20.64,20.64,20.62,20.62,505,0
+JHPI.US,D,20231114,000000,20.9999,21,20.81,20.8766,2564,0
+JHPI.US,D,20231115,000000,20.85,20.92,20.85,20.9,1625,0
+JHPI.US,D,20231116,000000,20.9295,20.93,20.91,20.915,3135,0
+JHPI.US,D,20231117,000000,20.98,20.98,20.969,20.969,1176,0
+JHPI.US,D,20231120,000000,20.98,20.98,20.97,20.98,1360,0
+JHPI.US,D,20231121,000000,20.98,21.03,20.945,20.945,5846,0
+JHPI.US,D,20231122,000000,20.99,20.99,20.88,20.905,2413,0
+JHPI.US,D,20231124,000000,20.94,20.97,20.9257,20.955,2145,0
+JHPI.US,D,20231127,000000,20.8654,20.92,20.77,20.875,245706,0
+JHPI.US,D,20231128,000000,20.93,20.99,20.92,20.95,4488,0
+JHPI.US,D,20231129,000000,21.0136,21.0701,21.0136,21.06,10141,0
+JHPI.US,D,20231130,000000,21.12,21.18,21.075,21.1595,8585,0
+JHPI.US,D,20231201,000000,21.11,21.2953,21.11,21.2953,2948,0
+JHPI.US,D,20231204,000000,21.27,21.27,21.2461,21.25,1575,0
+JHPI.US,D,20231205,000000,21.32,21.69,21.22,21.265,33943,0
+JHPI.US,D,20231206,000000,21.33,21.39,21.3147,21.3169,6733,0
+JHPI.US,D,20231207,000000,21.37,21.45,21.37,21.397,4800,0
+JHPI.US,D,20231208,000000,21.35,21.35,21.31,21.33,1240,0
+JHPI.US,D,20231211,000000,21.25,21.3,21.22,21.3,4105,0
+JHPI.US,D,20231212,000000,21.3183,21.33,21.27,21.29,3029,0
+JHPI.US,D,20231213,000000,21.35,21.515,21.335,21.509,2104,0
+JHPI.US,D,20231214,000000,21.6905,21.83,21.69,21.7851,5160,0
+JHPI.US,D,20231215,000000,21.795,21.8096,21.7542,21.7542,4170,0
+JHPI.US,D,20231218,000000,21.745,21.75,21.739,21.739,3109,0
+JHPI.US,D,20231219,000000,21.785,21.8296,21.7783,21.8296,5370,0
+JHPI.US,D,20231220,000000,21.81,21.865,21.7895,21.7895,7826,0
+JHPI.US,D,20231221,000000,21.86,22.275,21.85,21.8753,30341,0
+JHPI.US,D,20231222,000000,21.92,21.93,21.92,21.92,1788,0
+JHPI.US,D,20231226,000000,21.665,21.72,21.665,21.72,3894,0
+JHPI.US,D,20231227,000000,21.74,21.76,21.7115,21.745,5280,0
+JHPI.US,D,20231228,000000,21.7786,21.7786,21.7,21.7,4714,0
+JHPI.US,D,20231229,000000,21.7299,21.8,21.7,21.7,30881,0
+JHPI.US,D,20240102,000000,21.66,21.68,21.64,21.6577,4029,0
+JHPI.US,D,20240103,000000,21.59,21.639,21.57,21.6349,3695,0
+JHPI.US,D,20240104,000000,21.63,21.71,21.63,21.6749,23720,0
+JHPI.US,D,20240105,000000,21.66,21.68,21.6482,21.67,3549,0
+JHPI.US,D,20240108,000000,21.69,21.74,21.69,21.74,5215,0
+JHPI.US,D,20240109,000000,21.77,21.79,21.75,21.775,1393,0
+JHPI.US,D,20240110,000000,21.7811,21.82,21.76,21.79,30231,0
+JHPI.US,D,20240111,000000,21.82,21.8209,21.71,21.78,7016,0
+JHPI.US,D,20240112,000000,21.82,21.84,21.78,21.8286,7197,0
+JHPI.US,D,20240116,000000,21.81,21.83,21.76,21.77,5159,0
+JHPI.US,D,20240117,000000,21.7605,21.78,21.76,21.7644,1144,0
+JHPI.US,D,20240118,000000,21.73,21.77,21.7,21.7675,1042,0
+JHPI.US,D,20240119,000000,21.73,21.88,21.71,21.845,17310,0
+JHPI.US,D,20240122,000000,21.87,21.91,21.83,21.91,5288,0
+JHPI.US,D,20240123,000000,21.895,21.93,21.87,21.9149,2880,0
+JHPI.US,D,20240124,000000,21.94,21.94,21.8767,21.88,5775,0
+JHPI.US,D,20240125,000000,21.92,22.01,21.92,22,10333,0
+JHPI.US,D,20240126,000000,22.05,22.07,22.01,22.03,9954,0
+JHPI.US,D,20240129,000000,22.0701,22.12,22.07,22.12,1150,0
+JHPI.US,D,20240130,000000,22.1261,22.1531,22.11,22.1531,2759,0
+JHPI.US,D,20240131,000000,22.13,22.1482,22.1,22.102,2795,0
+JHPI.US,D,20240201,000000,22.18,22.18,22.06,22.1523,4459,0
+JHPI.US,D,20240202,000000,22.0712,22.1279,22.0712,22.1279,1938,0
+JHPI.US,D,20240205,000000,22.0593,22.0593,21.97,21.97,6987,0
+JHPI.US,D,20240206,000000,21.985,22.02,21.95,21.9898,14442,0
+JHPI.US,D,20240207,000000,22.019,22.019,21.9645,21.9978,6805,0
+JHPI.US,D,20240208,000000,21.9102,22.01,21.91,22.0082,9340,0
+JHPI.US,D,20240209,000000,22,22.085,21.94,22.085,4591,0
+JHPI.US,D,20240212,000000,22.11,22.125,22.07,22.1115,6822,0
+JHPI.US,D,20240213,000000,22.1,22.1,21.985,21.9925,14596,0
+JHPI.US,D,20240214,000000,22.008,22.0514,22.0001,22.0472,9968,0
+JHPI.US,D,20240215,000000,22.075,22.13,22.03,22.13,7915,0
+JHPI.US,D,20240216,000000,22.17,22.17,22.0693,22.0892,7385,0
+JHPI.US,D,20240220,000000,22.031,22.13,22.03,22.1119,11394,0
+JHPI.US,D,20240221,000000,22.0989,22.14,22.0989,22.1212,9359,0
+JHPI.US,D,20240222,000000,22.1652,22.2,22.06,22.1723,25842,0
+JHPI.US,D,20240223,000000,22.22,22.28,22.16,22.2418,6039,0
+JHPI.US,D,20240226,000000,22.2,22.2,22.09,22.1799,10307,0
+JHPI.US,D,20240227,000000,22.15,22.1695,22.12,22.1589,14124,0
+JHPI.US,D,20240228,000000,22.18,22.18,22.1202,22.1502,5638,0
+JHPI.US,D,20240229,000000,22.179,22.2,22.145,22.195,11366,0
+JHPI.US,D,20240301,000000,22.1323,22.2221,22.1323,22.2221,12194,0
+JHPI.US,D,20240304,000000,22.17,22.19,22.17,22.1855,9943,0
+JHPI.US,D,20240305,000000,22.165,22.22,22.16,22.22,4798,0
+JHPI.US,D,20240306,000000,22.195,22.2423,22.17,22.2423,7309,0
+JHPI.US,D,20240307,000000,22.29,22.29,22.25,22.2885,14598,0
+JHPI.US,D,20240308,000000,22.34,22.37,22.34,22.37,1101,0
+JHPI.US,D,20240311,000000,22.359,22.37,22.333,22.36,8887,0
+JHPI.US,D,20240312,000000,22.34,22.3828,22.3043,22.38,2449,0
+JHPI.US,D,20240313,000000,22.41,22.4149,22.41,22.4149,563,0
+JHPI.US,D,20240314,000000,22.3699,22.37,22.3621,22.3699,6290,0
+JHPI.US,D,20240315,000000,22.3143,22.37,22.295,22.37,2184,0
+JHPI.US,D,20240318,000000,22.35,22.3725,22.35,22.3725,936,0
+JHPI.US,D,20240319,000000,22.39,22.44,22.31,22.44,4654,0
+JHPI.US,D,20240320,000000,22.44,22.52,22.4381,22.5078,9474,0
+JHPI.US,D,20240321,000000,22.5226,22.59,22.5226,22.5859,7216,0
+JHPI.US,D,20240322,000000,22.55,22.6099,22.54,22.585,6279,0
+JHPI.US,D,20240325,000000,22.48,22.51,22.3973,22.415,6742,0
+JHPI.US,D,20240326,000000,22.46,22.46,22.4,22.445,7113,0
+JHPI.US,D,20240327,000000,22.4688,22.4811,22.411,22.4811,2640,0
+JHPI.US,D,20240328,000000,22.49,22.51,22.44,22.4703,4630,0
+JHPI.US,D,20240401,000000,22.3406,22.44,22.3406,22.44,3492,0
+JHPI.US,D,20240402,000000,22.24,22.4,22.24,22.3655,8924,0
+JHPI.US,D,20240403,000000,22.29,22.385,22.29,22.385,4694,0
+JHPI.US,D,20240404,000000,22.4389,22.4389,22.405,22.4149,5789,0
+JHPI.US,D,20240405,000000,22.38,22.4138,22.375,22.4099,2624,0
+JHPI.US,D,20240408,000000,22.39,22.41,22.3766,22.4099,3799,0
+JHPI.US,D,20240409,000000,22.4091,22.44,22.3999,22.43,3504,0
+JHPI.US,D,20240410,000000,22.34,22.3401,22.22,22.265,2242,0
+JHPI.US,D,20240411,000000,22.2137,22.22,22.13,22.195,6350,0
+JHPI.US,D,20240412,000000,22.141,22.145,22.07,22.14,3853,0
+JHPI.US,D,20240415,000000,22.06,22.06,21.94,21.9635,5425,0
+JHPI.US,D,20240416,000000,21.91,21.93,21.86,21.9172,7084,0
+JHPI.US,D,20240417,000000,21.9002,22.015,21.9002,22.0048,9842,0
+JHPI.US,D,20240418,000000,21.9647,21.98,21.9323,21.97,7350,0
+JHPI.US,D,20240419,000000,21.8906,21.98,21.8906,21.98,2903,0
+JHPI.US,D,20240422,000000,21.97,22.04,21.93,22.0136,9434,0
+JHPI.US,D,20240423,000000,22.055,22.1489,22.0043,22.1477,15767,0
+JHPI.US,D,20240424,000000,22.175,22.175,21.98,22.13,15550,0
+JHPI.US,D,20240425,000000,21.77,21.93,21.77,21.9,10934,0
+JHPI.US,D,20240426,000000,21.92,21.925,21.86,21.9001,10536,0
+JHPI.US,D,20240429,000000,21.9161,22.01,21.89,22.001,13865,0
+JHPI.US,D,20240430,000000,21.97,21.9733,21.9006,21.9006,7104,0
+JHPI.US,D,20240501,000000,21.93,22.0001,21.89,21.9826,12387,0
+JHPI.US,D,20240502,000000,21.93,22.12,21.93,22.1,14918,0
+JHPI.US,D,20240503,000000,22.06,22.219,22.06,22.2,14176,0
+JHPI.US,D,20240506,000000,22.17,22.267,22.17,22.267,7012,0
+JHPI.US,D,20240507,000000,22.295,22.295,22.201,22.24,10414,0
+JHPI.US,D,20240508,000000,22.18,22.18,22.1095,22.17,1065,0
+JHPI.US,D,20240509,000000,22.19,22.249,22.13,22.2309,12217,0
+JHPI.US,D,20240510,000000,22.19,22.23,22.1828,22.23,2720,0
+JHPI.US,D,20240513,000000,22.28,22.33,22.24,22.32,5860,0
+JHPI.US,D,20240514,000000,22.28,22.29,22.25,22.27,3572,0
+JHPI.US,D,20240515,000000,22.34,22.41,22.34,22.39,10258,0
+JHPI.US,D,20240516,000000,22.425,22.46,22.38,22.4,23149,0
+JHPI.US,D,20240517,000000,22.41,22.55,22.38,22.435,56619,0
+JHPI.US,D,20240520,000000,22.4084,22.44,22.39,22.4347,11988,0
+JHPI.US,D,20240521,000000,22.41,22.4381,22.4,22.4172,10674,0
+JHPI.US,D,20240522,000000,22.38,22.47,22.36,22.36,23600,0
+JHPI.US,D,20240523,000000,22.27,22.27,22.18,22.22,28532,0
+JHPI.US,D,20240524,000000,22.35,22.35,22.235,22.31,47948,0
+JHPI.US,D,20240528,000000,22.41,22.435,22.3601,22.38,4174,0
+JHPI.US,D,20240529,000000,22.23,22.29,22.225,22.29,2902,0
+JHPI.US,D,20240530,000000,22.2594,22.27,22.24,22.24,3132,0
+JHPI.US,D,20240531,000000,22.27,22.3626,22.2481,22.3626,7398,0
+JHPI.US,D,20240603,000000,22.43,22.49,22.37,22.45,9771,0
+JHPI.US,D,20240604,000000,22.47,22.475,22.44,22.4453,6155,0
+JHPI.US,D,20240605,000000,22.44,22.459,22.42,22.4405,2781,0
+JHPI.US,D,20240606,000000,22.448,22.47,22.43,22.4553,2357,0
+JHPI.US,D,20240607,000000,22.4138,22.42,22.4052,22.4052,700,0
+JHPI.US,D,20240610,000000,22.38,22.4,22.37,22.395,13696,0
+JHPI.US,D,20240611,000000,22.35,22.3794,22.34,22.34,10367,0
+JHPI.US,D,20240612,000000,22.39,22.49,22.39,22.4395,3704,0
+JHPI.US,D,20240613,000000,22.46,22.46,22.44,22.4555,2999,0
+JHPI.US,D,20240614,000000,22.44,22.44,22.34,22.345,9603,0
+JHPI.US,D,20240617,000000,22.4,22.42,22.35,22.4,7676,0
+JHPI.US,D,20240618,000000,22.415,22.56,22.415,22.55,7137,0
+JHPI.US,D,20240620,000000,22.4253,22.4253,22.37,22.39,12609,0
+JHPI.US,D,20240621,000000,22.3841,22.43,22.38,22.41,2284,0
+JHPI.US,D,20240624,000000,22.44,22.49,22.39,22.47,6327,0
+JHPI.US,D,20240625,000000,22.49,22.49,22.46,22.485,1284,0
+JHPI.US,D,20240626,000000,22.345,22.395,22.32,22.38,4502,0
+JHPI.US,D,20240627,000000,22.41,22.41,22.36,22.4,3146,0
+JHPI.US,D,20240628,000000,22.396,22.396,22.33,22.3517,3986,0
+JHPI.US,D,20240701,000000,22.32,22.39,22.31,22.3281,11820,0
+JHPI.US,D,20240702,000000,22.37,22.4,22.34,22.396,6735,0
+JHPI.US,D,20240703,000000,22.43,22.45,22.41,22.4449,2582,0
+JHPI.US,D,20240705,000000,22.4314,22.495,22.4314,22.495,1443,0
+JHPI.US,D,20240708,000000,22.495,22.51,22.4927,22.51,3541,0
+JHPI.US,D,20240709,000000,22.486,22.49,22.46,22.4751,1692,0
+JHPI.US,D,20240710,000000,22.42,22.51,22.42,22.49,5699,0
+JHPI.US,D,20240711,000000,22.569,22.63,22.569,22.615,4396,0
+JHPI.US,D,20240712,000000,22.59,22.6695,22.59,22.64,3186,0
+JHPI.US,D,20240715,000000,22.63,22.67,22.6,22.64,22052,0
+JHPI.US,D,20240716,000000,22.6,22.64,22.6,22.635,3737,0
+JHPI.US,D,20240717,000000,22.64,22.66,22.6227,22.6536,3239,0
+JHPI.US,D,20240718,000000,22.6,22.66,22.6,22.6184,3231,0
+JHPI.US,D,20240719,000000,22.5906,22.61,22.59,22.61,445,0
+JHPI.US,D,20240722,000000,22.67,22.67,22.638,22.6481,3817,0
+JHPI.US,D,20240723,000000,22.615,22.63,22.59,22.59,3767,0
+JHPI.US,D,20240724,000000,22.5655,22.64,22.5,22.52,159534,0
+JHPI.US,D,20240725,000000,22.56,22.57,22.51,22.54,2437,0
+JHPI.US,D,20240726,000000,22.58,22.5993,22.5501,22.5901,23080,0
+JHPI.US,D,20240729,000000,22.46,22.46,22.4,22.435,6627,0
+JHPI.US,D,20240730,000000,22.44,22.44,22.4052,22.435,8162,0
+JHPI.US,D,20240731,000000,22.449,22.4955,22.3887,22.3887,10092,0
+JHPI.US,D,20240801,000000,22.395,22.49,22.395,22.44,7725,0
+JHPI.US,D,20240802,000000,22.44,22.45,22.43,22.43,11480,0
+JHPI.US,D,20240805,000000,22.31,22.31,22.13,22.29,10076,0
+JHPI.US,D,20240806,000000,22.29,22.37,22.2763,22.37,8781,0
+JHPI.US,D,20240807,000000,22.395,22.424,22.37,22.4134,12298,0
+JHPI.US,D,20240808,000000,22.415,22.46,22.415,22.46,2130,0
+JHPI.US,D,20240809,000000,22.45,22.45,22.42,22.42,2518,0
+JHPI.US,D,20240812,000000,22.4429,22.4429,22.42,22.4253,3341,0
+JHPI.US,D,20240813,000000,22.44,22.51,22.44,22.51,4608,0
+JHPI.US,D,20240814,000000,22.54,22.5516,22.52,22.5516,1818,0
+JHPI.US,D,20240815,000000,22.554,22.5717,22.53,22.5702,2249,0
+JHPI.US,D,20240816,000000,22.61,22.6599,22.61,22.65,5993,0
+JHPI.US,D,20240819,000000,22.65,22.69,22.6388,22.69,18940,0
+JHPI.US,D,20240820,000000,22.69,22.72,22.675,22.72,9630,0
+JHPI.US,D,20240821,000000,22.72,22.77,22.7199,22.76,7857,0
+JHPI.US,D,20240822,000000,22.77,22.77,22.752,22.7551,2320,0
+JHPI.US,D,20240823,000000,22.77,22.85,22.77,22.8359,14088,0
+JHPI.US,D,20240826,000000,22.835,22.88,22.835,22.85,30532,0
+JHPI.US,D,20240827,000000,22.85,22.87,22.8379,22.85,8198,0
+JHPI.US,D,20240828,000000,22.7668,22.79,22.7605,22.775,3920,0
+JHPI.US,D,20240829,000000,22.78,22.815,22.7644,22.814,9014,0
+JHPI.US,D,20240830,000000,22.769,22.78,22.7102,22.78,9534,0
+JHPI.US,D,20240903,000000,22.73,22.74,22.705,22.7153,4794,0
+JHPI.US,D,20240904,000000,22.8,22.8403,22.7963,22.8403,1900,0
+JHPI.US,D,20240905,000000,22.8742,22.92,22.8742,22.9025,4745,0
+JHPI.US,D,20240906,000000,22.88,22.89,22.8743,22.8781,3074,0
+JHPI.US,D,20240909,000000,22.9299,22.99,22.925,22.9875,10271,0
+JHPI.US,D,20240910,000000,22.97,23.04,22.97,23.0374,17420,0
+JHPI.US,D,20240911,000000,23.11,23.11,22.971,23.0322,27561,0
+JHPI.US,D,20240912,000000,23.06,23.1001,23.06,23.0965,29017,0
+JHPI.US,D,20240913,000000,23.11,23.16,23.1097,23.1524,4266,0
+JHPI.US,D,20240916,000000,23.1899,23.24,23.175,23.24,4800,0
+JHPI.US,D,20240917,000000,23.31,23.31,23.23,23.29,14282,0
+JHPI.US,D,20240918,000000,23.27,23.34,23.2604,23.3023,17987,0
+JHPI.US,D,20240919,000000,23.3302,23.4,23.32,23.4,18528,0
+JHPI.US,D,20240920,000000,23.365,23.37,23.35,23.365,4372,0
+JHPI.US,D,20240923,000000,23.4,23.49,23.34,23.48,11611,0
+JHPI.US,D,20240924,000000,23.42,23.42,23.365,23.42,12331,0
+JHPI.US,D,20240925,000000,23.49,23.49,23.4088,23.44,20338,0
+JHPI.US,D,20240926,000000,23.22,23.26,23.2,23.24,50380,0
+JHPI.US,D,20240927,000000,23.25,23.3,23.235,23.26,17122,0
+JHPI.US,D,20240930,000000,23.27,23.27,23.19,23.24,13051,0
+JHPI.US,D,20241001,000000,23.24,23.28,23.2,23.28,14167,0
+JHPI.US,D,20241002,000000,23.26,23.28,23.2,23.26,9192,0
+JHPI.US,D,20241003,000000,23.264,23.3,23.264,23.2767,9514,0
+JHPI.US,D,20241004,000000,23.225,23.23,23.2,23.21,1577,0
+JHPI.US,D,20241007,000000,23.24,23.24,23.12,23.13,10616,0
+JHPI.US,D,20241008,000000,23.11,23.28,23.0901,23.28,7726,0
+JHPI.US,D,20241009,000000,23.15,23.21,23.14,23.15,22258,0
+JHPI.US,D,20241010,000000,23.11,23.16,23.06,23.14,7808,0
+JHPI.US,D,20241011,000000,23.1799,23.2103,23.16,23.2103,6370,0
+JHPI.US,D,20241014,000000,23.208,23.34,23.2,23.34,6967,0
+JHPI.US,D,20241015,000000,23.27,23.3,23.25,23.285,5113,0
+JHPI.US,D,20241016,000000,23.31,23.34,23.2804,23.3353,19651,0
+JHPI.US,D,20241017,000000,23.35,23.35,23.281,23.281,5093,0
+JHPI.US,D,20241018,000000,23.3212,23.328,23.29,23.315,6505,0
+JHPI.US,D,20241021,000000,23.25,23.27,23.22,23.27,2954,0
+JHPI.US,D,20241022,000000,23.23,23.26,23.2091,23.2406,14190,0
+JHPI.US,D,20241023,000000,23.17,23.17,23.15,23.16,3344,0
+JHPI.US,D,20241024,000000,23.18,23.1889,23.14,23.17,4718,0
+JHPI.US,D,20241025,000000,23.21,23.24,23.14,23.145,5012,0
+JHPI.US,D,20241028,000000,23.1843,23.21,23.16,23.2,25506,0
+JHPI.US,D,20241029,000000,23.04,23.04,22.95,23.02,4725,0
+JHPI.US,D,20241030,000000,23.08,23.0801,23.0406,23.0759,2218,0
+JHPI.US,D,20241031,000000,23.05,23.05,23.0012,23.0145,4104,0
+JHPI.US,D,20241101,000000,23.0487,23.0487,22.9845,22.99,3736,0
+JHPI.US,D,20241104,000000,23.07,23.1,23.0379,23.08,7782,0
+JHPI.US,D,20241105,000000,23.0852,23.15,23.08,23.15,4614,0
+JHPI.US,D,20241106,000000,23.16,23.16,23.08,23.095,4386,0
+JHPI.US,D,20241107,000000,23.08,23.1791,23.08,23.14,6096,0
+JHPI.US,D,20241108,000000,23.2025,23.26,23.19,23.2534,4816,0
+JHPI.US,D,20241111,000000,23.265,23.275,23.17,23.1952,7352,0
+JHPI.US,D,20241112,000000,23.16,23.19,23.1,23.14,6698,0
+JHPI.US,D,20241113,000000,23.135,23.1399,23.0921,23.0921,2756,0
+JHPI.US,D,20241114,000000,23.115,23.14,23.08,23.1,29981,0
+JHPI.US,D,20241115,000000,23.0887,23.11,23.05,23.0999,24462,0
+JHPI.US,D,20241118,000000,23.11,23.13,23.085,23.085,7816,0
+JHPI.US,D,20241119,000000,23.08,23.08,23.03,23.046,24659,0
+JHPI.US,D,20241120,000000,23.039,23.039,22.98,23.005,18983,0
+JHPI.US,D,20241121,000000,22.9994,23.0556,22.9994,23.0556,30339,0
+JHPI.US,D,20241122,000000,23.0795,23.095,23.0782,23.095,675,0
+JHPI.US,D,20241125,000000,23.175,23.1865,23.12,23.14,4860,0
+JHPI.US,D,20241126,000000,23.0486,23.0486,22.98,22.981,5164,0
+JHPI.US,D,20241127,000000,23.01,23.0711,22.96,23.0321,7271,0
+JHPI.US,D,20241129,000000,23.07,23.1099,23.07,23.1072,4107,0
+JHPI.US,D,20241202,000000,23.11,23.12,23.03,23.095,4824,0
+JHPI.US,D,20241203,000000,23.08,23.1199,23.019,23.076,7196,0
+JHPI.US,D,20241204,000000,23.09,23.17,23.07,23.12,10568,0
+JHPI.US,D,20241205,000000,23.08,23.13,23.08,23.12,5609,0
+JHPI.US,D,20241206,000000,23.1403,23.15,23,23.13,13479,0
+JHPI.US,D,20241209,000000,23.155,23.18,23.03,23.1,14271,0
+JHPI.US,D,20241210,000000,23.05,23.1,23.05,23.0793,3843,0
+JHPI.US,D,20241211,000000,23.0888,23.14,23.0712,23.1098,4791,0
+JHPI.US,D,20241212,000000,23.059,23.06,23.0129,23.0129,6213,0
+JHPI.US,D,20241213,000000,22.931,22.962,22.92,22.9453,7488,0
+JHPI.US,D,20241216,000000,22.93,22.93,22.8958,22.8958,15906,0
+JHPI.US,D,20241217,000000,22.95,22.98,22.95,22.98,3035,0
+JHPI.US,D,20241218,000000,22.98,23.0151,22.8687,22.8687,4931,0
+JHPI.US,D,20241219,000000,22.855,22.855,22.761,22.795,12386,0
+JHPI.US,D,20241220,000000,22.8,22.88,22.8,22.85,7325,0
+JHPI.US,D,20241223,000000,22.8344,22.86,22.79,22.83,15429,0
+JHPI.US,D,20241224,000000,22.8,22.81,22.73,22.78,13020,0
+JHPI.US,D,20241226,000000,22.78,22.78,22.73,22.74,3808,0
+JHPI.US,D,20241227,000000,22.51,22.52,22.46,22.465,7433,0
+JHPI.US,D,20241230,000000,22.4501,22.56,22.4501,22.5596,7769,0
+JHPI.US,D,20241231,000000,22.555,22.59,22.51,22.5255,10169,0
+JHPI.US,D,20250102,000000,22.5,22.655,22.5,22.643,11972,0
+JHPI.US,D,20250103,000000,22.7499,22.786,22.74,22.77,4273,0
+JHPI.US,D,20250106,000000,22.74,22.754,22.72,22.731,5806,0
+JHPI.US,D,20250107,000000,22.7199,22.7199,22.61,22.625,4599,0
+JHPI.US,D,20250108,000000,22.61,22.61,22.5,22.52,3952,0
+JHPI.US,D,20250110,000000,22.468,22.65,22.35,22.38,20245,0
+JHPI.US,D,20250113,000000,22.29,22.2932,22.21,22.2329,13960,0
+JHPI.US,D,20250114,000000,22.28,22.3499,22.26,22.3359,11208,0
+JHPI.US,D,20250115,000000,22.42,22.5587,22.42,22.55,18327,0
+JHPI.US,D,20250116,000000,22.54,22.64,22.5345,22.5681,22116,0
+JHPI.US,D,20250117,000000,22.64,22.68,22.6,22.615,6785,0
+JHPI.US,D,20250121,000000,22.65,22.73,22.65,22.7255,5660,0
+JHPI.US,D,20250122,000000,22.69,22.83,22.6801,22.72,20664,0
+JHPI.US,D,20250123,000000,22.69,22.7101,22.67,22.7101,123742,0
+JHPI.US,D,20250124,000000,22.71,22.7399,22.68,22.705,17658,0
+JHPI.US,D,20250127,000000,22.776,22.8199,22.76,22.81,15374,0
+JHPI.US,D,20250128,000000,22.795,22.8009,22.75,22.765,212309,0
+JHPI.US,D,20250129,000000,22.72,22.7499,22.69,22.705,15928,0
+JHPI.US,D,20250130,000000,22.7329,22.7628,22.72,22.74,8432,0
+JHPI.US,D,20250131,000000,22.76,22.86,22.6901,22.7,5659,0
+JHPI.US,D,20250203,000000,22.64,22.71,22.6,22.6364,12111,0
+JHPI.US,D,20250204,000000,22.66,22.68,22.65,22.66,69055,0
+JHPI.US,D,20250205,000000,22.75,22.7797,22.68,22.77,16998,0
+JHPI.US,D,20250206,000000,22.7865,22.7875,22.742,22.745,6445,0
+JHPI.US,D,20250207,000000,22.75,22.75,22.69,22.695,10038,0
+JHPI.US,D,20250210,000000,22.72,22.7593,22.6,22.68,10368,0
+JHPI.US,D,20250211,000000,22.74,22.75,22.7,22.7245,13596,0
+JHPI.US,D,20250212,000000,22.68,22.68,22.64,22.66,11636,0
+JHPI.US,D,20250213,000000,22.74,22.7597,22.73,22.7421,47707,0
+JHPI.US,D,20250214,000000,22.79,22.82,22.76,22.7622,31889,0
+JHPI.US,D,20250218,000000,22.75,22.83,22.75,22.83,23992,0
+JHPI.US,D,20250219,000000,22.8292,22.83,22.805,22.805,6308,0
+JHPI.US,D,20250220,000000,22.81,22.86,22.81,22.84,44800,0
+JHPI.US,D,20250221,000000,22.849,22.94,22.8299,22.8299,16711,0
+JHPI.US,D,20250224,000000,22.8,22.82,22.79,22.805,12731,0
+JHPI.US,D,20250225,000000,22.865,22.88,22.84,22.87,26951,0
+JHPI.US,D,20250226,000000,22.805,22.814,22.77,22.79,20338,0
+JHPI.US,D,20250227,000000,22.81,22.86,22.7301,22.785,11672,0
+JHPI.US,D,20250228,000000,22.785,22.81,22.775,22.8,10972,0
+JHPI.US,D,20250303,000000,22.8,22.8,22.7301,22.7381,11136,0
+JHPI.US,D,20250304,000000,22.72,22.748,22.64,22.6875,13697,0
+JHPI.US,D,20250305,000000,22.79,22.79,22.66,22.66,14086,0
+JHPI.US,D,20250306,000000,22.64,22.659,22.61,22.6228,18103,0
+JHPI.US,D,20250307,000000,22.6196,22.65,22.6,22.6169,12191,0
+JHPI.US,D,20250310,000000,22.5836,22.5836,22.51,22.5224,6238,0
+JHPI.US,D,20250311,000000,22.54,22.56,22.461,22.461,5531,0
+JHPI.US,D,20250312,000000,22.56,22.6,22.52,22.5727,10154,0
+JHPI.US,D,20250313,000000,22.53,22.64,22.53,22.6015,56318,0
+JHPI.US,D,20250314,000000,22.6158,22.7,22.6,22.6751,84740,0
+JHPI.US,D,20250317,000000,22.67,22.72,22.6501,22.72,59163,0
+JHPI.US,D,20250318,000000,22.68,22.69,22.65,22.6642,17810,0
+JHPI.US,D,20250319,000000,22.68,22.7,22.67,22.6805,72282,0
+JHPI.US,D,20250320,000000,22.725,22.74,22.69,22.705,50608,0
+JHPI.US,D,20250321,000000,22.709,22.71,22.67,22.69,88956,0
+JHPI.US,D,20250324,000000,22.7491,22.76,22.74,22.76,7092,0
+JHPI.US,D,20250325,000000,22.7498,22.7588,22.7273,22.7273,3991,0
+JHPI.US,D,20250326,000000,22.82,22.82,22.635,22.635,12229,0
+JHPI.US,D,20250327,000000,22.5,22.57,22.45,22.475,143372,0
+JHPI.US,D,20250328,000000,22.52,22.57,22.43,22.44,18099,0
+JHPI.US,D,20250331,000000,22.41,22.41,22.39,22.41,30388,0
+JHPI.US,D,20250401,000000,22.4,22.48,22.39,22.41,20867,0
+JHPI.US,D,20250402,000000,22.41,22.49,22.41,22.43,28365,0
+JHPI.US,D,20250403,000000,22.37,22.38,22.24,22.2656,43143,0
+JHPI.US,D,20250404,000000,22.101,22.17,21.96,22.0574,15487,0
+JHPI.US,D,20250407,000000,21.6342,22.0274,21.57,21.8617,24872,0
+JHPI.US,D,20250408,000000,21.9663,22.0488,21.77,21.825,11427,0
+JHPI.US,D,20250409,000000,21.71,22.01,21.59,21.985,16811,0
+JHPI.US,D,20250410,000000,21.94,21.96,21.7801,21.8066,12526,0
+JHPI.US,D,20250411,000000,21.785,21.81,21.6435,21.755,43534,0
+JHPI.US,D,20250414,000000,21.84,21.88,21.81,21.84,57811,0
+JHPI.US,D,20250415,000000,21.87,21.9,21.81,21.8341,24048,0
+JHPI.US,D,20250416,000000,21.86,21.98,21.83,21.945,23028,0
+JHPI.US,D,20250417,000000,21.9124,21.98,21.91,21.965,36476,0
+JHPI.US,D,20250421,000000,21.89,21.92,21.84,21.8842,10493,0
+JHPI.US,D,20250422,000000,21.935,22,21.9212,21.95,19857,0
+JHPI.US,D,20250423,000000,22.18,22.19,22.05,22.0699,30500,0
+JHPI.US,D,20250424,000000,22.135,22.21,22.09,22.18,16857,0
+JHPI.US,D,20250425,000000,22.19,22.24,22.15,22.189,26329,0
+JHPI.US,D,20250428,000000,22.1092,22.16,22.1,22.1247,20269,0
+JHPI.US,D,20250429,000000,22.13,22.17,22.04,22.13,52563,0
+JHPI.US,D,20250430,000000,22.07,22.22,22.01,22.01,35044,0
+JHPI.US,D,20250501,000000,22.11,22.11,22.055,22.0611,20696,0
+JHPI.US,D,20250502,000000,22.111,22.17,22.111,22.14,11328,0
+JHPI.US,D,20250505,000000,22.13,22.2,22.11,22.135,27678,0
+JHPI.US,D,20250506,000000,22.1034,22.165,22.04,22.16,36291,0
+JHPI.US,D,20250507,000000,22.17,22.21,22.12,22.1826,18683,0
+JHPI.US,D,20250508,000000,22.2,22.25,22.16,22.16,9823,0
+JHPI.US,D,20250509,000000,22.225,22.25,22.1901,22.2035,10646,0
+JHPI.US,D,20250512,000000,22.32,22.32,22.24,22.2594,21939,0
+JHPI.US,D,20250513,000000,22.285,22.33,22.24,22.306,14027,0
+JHPI.US,D,20250514,000000,22.3098,22.31,22.274,22.274,8062,0
+JHPI.US,D,20250515,000000,22.29,22.3475,22.29,22.3471,22697,0
+JHPI.US,D,20250516,000000,22.3462,22.39,22.31,22.3825,25288,0
+JHPI.US,D,20250519,000000,22.339,22.4,22.33,22.39,13189,0
+JHPI.US,D,20250520,000000,22.3601,22.42,22.3508,22.4,42156,0
+JHPI.US,D,20250521,000000,22.35,22.368,22.22,22.245,211756,0
+JHPI.US,D,20250522,000000,22.15,22.255,22.12,22.2466,30781,0
+JHPI.US,D,20250523,000000,22.191,22.24,22.18,22.2158,13905,0
+JHPI.US,D,20250527,000000,22.3,22.3699,22.29,22.35,45186,0
+JHPI.US,D,20250528,000000,22.2492,22.31,22.21,22.2549,18046,0
+JHPI.US,D,20250529,000000,22.2765,22.29,22.2504,22.27,50238,0
+JHPI.US,D,20250530,000000,22.24,22.36,22.235,22.32,54122,0
+JHPI.US,D,20250602,000000,22.255,22.3025,22.25,22.3025,7049,0
+JHPI.US,D,20250603,000000,22.305,22.36,22.29,22.355,16021,0
+JHPI.US,D,20250604,000000,22.3792,22.43,22.36,22.4192,7625,0
+JHPI.US,D,20250605,000000,22.4,22.47,22.35,22.435,12963,0
+JHPI.US,D,20250606,000000,22.4,22.43,22.3904,22.43,13247,0
+JHPI.US,D,20250609,000000,22.37,22.4302,22.37,22.4299,10682,0
+JHPI.US,D,20250610,000000,22.4,22.46,22.4,22.4552,17297,0
+JHPI.US,D,20250611,000000,22.44,22.54,22.43,22.47,19695,0
+JHPI.US,D,20250612,000000,22.4262,22.48,22.42,22.47,46095,0
+JHPI.US,D,20250613,000000,22.38,22.43,22.38,22.42,25074,0
+JHPI.US,D,20250616,000000,22.425,22.449,22.351,22.43,28283,0
+JHPI.US,D,20250617,000000,22.4174,22.4455,22.41,22.4455,13577,0
+JHPI.US,D,20250618,000000,22.46,22.47,22.41,22.4606,53467,0
+JHPI.US,D,20250620,000000,22.4786,22.525,22.46,22.5,10908,0
+JHPI.US,D,20250623,000000,22.5199,22.56,22.51,22.545,18413,0
+JHPI.US,D,20250624,000000,22.5416,22.65,22.5416,22.63,16686,0
+JHPI.US,D,20250625,000000,22.599,22.615,22.5763,22.61,9262,0
+JHPI.US,D,20250626,000000,22.44,22.52,22.4218,22.502,11253,0
+JHPI.US,D,20250627,000000,22.495,22.51,22.4705,22.505,15349,0
+JHPI.US,D,20250630,000000,22.4998,22.55,22.4763,22.545,12477,0
+JHPI.US,D,20250701,000000,22.4601,22.59,22.45,22.5802,11147,0
+JHPI.US,D,20250702,000000,22.515,22.66,22.515,22.6576,10756,0
+JHPI.US,D,20250703,000000,22.62,22.7,22.62,22.6757,18359,0
+JHPI.US,D,20250707,000000,22.6499,22.6648,22.6307,22.65,50398,0
+JHPI.US,D,20250708,000000,22.6099,22.7,22.6099,22.675,16470,0
+JHPI.US,D,20250709,000000,22.65,22.7,22.65,22.695,22852,0
+JHPI.US,D,20250710,000000,22.67,22.765,22.67,22.765,10414,0
+JHPI.US,D,20250711,000000,22.71,22.765,22.6999,22.73,19991,0
+JHPI.US,D,20250714,000000,22.69,22.69,22.62,22.64,29175,0
+JHPI.US,D,20250715,000000,22.65,22.68,22.54,22.54,13700,0
+JHPI.US,D,20250716,000000,22.6,22.61,22.54,22.58,23090,0
+JHPI.US,D,20250717,000000,22.58,22.64,22.52,22.605,27097,0
+JHPI.US,D,20250718,000000,22.63,22.71,22.6101,22.69,36422,0
+JHPI.US,D,20250721,000000,22.67,22.6701,22.6274,22.6274,10726,0
+JHPI.US,D,20250722,000000,22.63,22.655,22.61,22.64,10392,0
+JHPI.US,D,20250723,000000,22.625,22.65,22.6002,22.63,14901,0
+JHPI.US,D,20250724,000000,22.62,22.67,22.615,22.67,13153,0
+JHPI.US,D,20250725,000000,22.66,22.71,22.6566,22.7,14922,0
+JHPI.US,D,20250728,000000,22.67,22.73,22.6501,22.715,43738,0
+JHPI.US,D,20250729,000000,22.57,22.69,22.57,22.645,32471,0
+JHPI.US,D,20250730,000000,22.5997,22.65,22.58,22.6186,12750,0
+JHPI.US,D,20250731,000000,22.6394,22.72,22.6136,22.6987,29194,0
+JHPI.US,D,20250801,000000,22.68,22.72,22.6596,22.7111,12889,0
+JHPI.US,D,20250804,000000,22.715,22.79,22.71,22.785,622960,0
+JHPI.US,D,20250805,000000,22.76,22.81,22.73,22.775,29131,0
+JHPI.US,D,20250806,000000,22.7306,22.8,22.7306,22.75,5449,0
+JHPI.US,D,20250807,000000,22.7791,22.79,22.72,22.7693,10118,0
+JHPI.US,D,20250808,000000,22.7783,22.81,22.749,22.81,9189,0
+JHPI.US,D,20250811,000000,22.77,22.86,22.7699,22.848,29758,0
+JHPI.US,D,20250812,000000,22.79,22.93,22.76,22.87,33601,0
+JHPI.US,D,20250813,000000,22.87,22.94,22.852,22.925,24798,0
+JHPI.US,D,20250814,000000,22.845,22.89,22.83,22.889,14291,0
+JHPI.US,D,20250815,000000,22.8594,22.92,22.8594,22.89,21658,0
+JHPI.US,D,20250818,000000,22.861,22.93,22.861,22.93,29380,0
+JHPI.US,D,20250819,000000,22.9016,23.07,22.9012,22.97,28375,0
+JHPI.US,D,20250820,000000,22.917,22.9536,22.9112,22.9536,24846,0
+JHPI.US,D,20250821,000000,22.915,22.98,22.915,22.96,30101,0
+JHPI.US,D,20250822,000000,22.96,23.07,22.94,23.055,27803,0
+JHPI.US,D,20250825,000000,23.03,23.06,23.01,23.03,9553,0
+JHPI.US,D,20250826,000000,22.995,23.05,22.995,23.03,18521,0
+JHPI.US,D,20250827,000000,22.91,22.98,22.89,22.96,20938,0
+JHPI.US,D,20250828,000000,22.9102,23.05,22.9102,22.935,132657,0
+JHPI.US,D,20250829,000000,22.93,22.96,22.909,22.93,17903,0
+JHPI.US,D,20250902,000000,22.8775,22.94,22.82,22.9,19237,0
+JHPI.US,D,20250903,000000,22.9086,22.94,22.86,22.93,24724,0
+JHPI.US,D,20250904,000000,22.94,23.04,22.901,22.9809,20353,0
+JHPI.US,D,20250905,000000,23.0495,23.11,23.03,23.1,108997,0
+JHPI.US,D,20250908,000000,23.14,23.195,23.13,23.175,75526,0
+JHPI.US,D,20250909,000000,23.1401,23.22,23.13,23.19,26551,0
+JHPI.US,D,20250910,000000,23.1792,23.26,23.1792,23.235,16646,0
+JHPI.US,D,20250911,000000,23.22,23.34,23.22,23.31,36276,0
+JHPI.US,D,20250912,000000,23.2994,23.33,23.2863,23.325,18687,0
+JHPI.US,D,20250915,000000,23.3592,23.37,23.34,23.3685,19791,0
+JHPI.US,D,20250916,000000,23.371,23.43,23.3442,23.38,37145,0
+JHPI.US,D,20250917,000000,23.4,23.5,23.38,23.41,44489,0
+JHPI.US,D,20250918,000000,23.38375,23.4003,23.38,23.39,24779,0
+JHPI.US,D,20250919,000000,23.4096,23.42,23.38,23.42,22260,0
+JHPI.US,D,20250922,000000,23.39,23.45,23.3838,23.39,193164,0
+JHPI.US,D,20250923,000000,23.39,23.422508,23.36,23.37,11362,0
+JHPI.US,D,20250924,000000,23.38,23.43,23.35,23.35,21282,0
+JHPI.US,D,20250925,000000,23.33,23.35,23.2856,23.33,14156,0
+JHPI.US,D,20250926,000000,23.205,23.26,23.2014,23.22,19271,0
+JHPI.US,D,20250929,000000,23.23,23.27,23.22,23.23,12523,0
+JHPI.US,D,20250930,000000,23.21,23.23,23.1695,23.17,112492,0
+JHPI.US,D,20251001,000000,23.1701,23.26,23.1701,23.2599,18649,0
+JHPI.US,D,20251002,000000,23.2886,23.33,23.25,23.27,19290,0
+JHPI.US,D,20251003,000000,23.29,23.34,23.279,23.2993,34085,0
+JHPI.US,D,20251006,000000,23.31,23.35,23.3,23.315,12553,0
+JHPI.US,D,20251007,000000,23.32,23.44,23.31,23.3115,82438,0
+JHPI.US,D,20251008,000000,23.33,23.35,23.305,23.3122,26135,0
+JHPI.US,D,20251009,000000,23.305,23.3098,23.25,23.29,43518,0
+JHPI.US,D,20251010,000000,23.2401,23.281,23.1197,23.1258,91120,0
+JHPI.US,D,20251013,000000,23.1876,23.2,23.17,23.18,10305,0
+JHPI.US,D,20251014,000000,23.11,23.18,23.11,23.165,8181,0
+JHPI.US,D,20251015,000000,23.2095,23.25,23.2,23.2281,27457,0
+JHPI.US,D,20251016,000000,23.24,23.255,23.19,23.205,21464,0
+JHPI.US,D,20251017,000000,23.18,23.24,23.17,23.21,14788,0
+JHPI.US,D,20251020,000000,23.2302,23.3,23.2302,23.28,18046,0
+JHPI.US,D,20251021,000000,23.2899,23.35,23.28,23.32,25197,0
+JHPI.US,D,20251022,000000,23.3,23.31,23.28,23.2902,15336,0
+JHPI.US,D,20251023,000000,23.28,23.3,23.27,23.2801,20518,0
+JHPI.US,D,20251024,000000,23.3,23.33,23.2901,23.32,12134,0
+JHPI.US,D,20251027,000000,23.3403,23.38,23.3403,23.365,16730,0
+JHPI.US,D,20251028,000000,23.3699,23.56,23.345,23.36,21978,0
+JHPI.US,D,20251029,000000,23.21,23.24,23.13,23.145,354291,0
+JHPI.US,D,20251030,000000,23.1125,23.15,23.07,23.085,27182,0
+JHPI.US,D,20251031,000000,23.1258,23.19,23.05,23.0596,27582,0
+JHPI.US,D,20251103,000000,23.08,23.23,23.02,23.04,377762,0
+JHPI.US,D,20251104,000000,23.02,23.08,22.97,22.9901,79588,0
+JHPI.US,D,20251105,000000,23,23.05,22.987,23.01,108561,0
+JHPI.US,D,20251106,000000,23.02,23.0598,22.98,22.985,94775,0
+JHPI.US,D,20251107,000000,22.97,23.04,22.97,23.015,47692,0
+JHPI.US,D,20251110,000000,23.05,23.085119,23.03,23.045,33697,0
+JHPI.US,D,20251111,000000,23.07,23.12,23.07,23.0711,31859,0
+JHPI.US,D,20251112,000000,23.08,23.1,23.05,23.075,22067,0
+JHPI.US,D,20251113,000000,23.04,23.04,22.91,22.91,27222,0
+JHPI.US,D,20251114,000000,22.94,23.01,22.94,22.975,17096,0
+JHPI.US,D,20251117,000000,23,23.01,22.87,22.89,20861,0
+JHPI.US,D,20251118,000000,22.9096,22.93,22.88,22.88,28884,0
+JHPI.US,D,20251119,000000,22.9,22.98,22.84,22.85,35774,0
+JHPI.US,D,20251120,000000,22.93,22.93,22.81,22.83,24416,0
+JHPI.US,D,20251121,000000,22.86,22.89,22.8,22.85,14615,0
+JHPI.US,D,20251124,000000,22.82,22.91,22.79,22.83,26783,0
+JHPI.US,D,20251125,000000,22.83,22.89,22.81,22.85,101506,0
+JHPI.US,D,20251126,000000,22.88,22.94,22.85,22.92,31179,0
+JHPI.US,D,20251128,000000,22.93,22.94,22.92,22.94,2725,0
+JHPI.US,D,20251201,000000,22.89,22.955,22.89,22.92,9327,0
+JHPI.US,D,20251202,000000,22.92,22.97,22.88,22.93,28405,0
+JHPI.US,D,20251203,000000,22.95,23,22.93,22.96,33710,0
+JHPI.US,D,20251204,000000,22.95,22.98,22.93,22.95,31335,0
+JHPI.US,D,20251205,000000,22.93,23.01,22.93,22.94,18314,0
+JHPI.US,D,20251208,000000,22.93,22.96,22.91,22.94,23532,0
+JHPI.US,D,20251209,000000,22.94,22.967,22.9,22.91,28773,0
+JHPI.US,D,20251210,000000,22.93,23,22.9101,22.97,48370,0
+JHPI.US,D,20251211,000000,22.9658,23.02,22.9658,22.99,22228,0
+JHPI.US,D,20251212,000000,22.99,23.01,22.9613,22.99,17215,0
+JHPI.US,D,20251215,000000,23.0299,23.0299,22.98,22.98,27457,0
+JHPI.US,D,20251216,000000,22.9897,23.03,22.98,22.98,16112,0
+JHPI.US,D,20251217,000000,22.99,23,22.96,22.98,11868,0
+JHPI.US,D,20251218,000000,23.048,23.13,23.02,23.03,49606,0
+JHPI.US,D,20251219,000000,23.05,23.1,23.03,23.05,50601,0
+JHPI.US,D,20251222,000000,23.0613,23.075,23.03,23.05,60323,0
+JHPI.US,D,20251223,000000,23.0499,23.08,23.03,23.05,21705,0
+JHPI.US,D,20251224,000000,23.0498,23.09,23.04,23.09,4617,0
+JHPI.US,D,20251226,000000,23.0725,23.09,23.05,23.09,12212,0
+JHPI.US,D,20251229,000000,22.81,22.87,22.81,22.85,61288,0
+JHPI.US,D,20251230,000000,22.83,22.88,22.81,22.87,41393,0
+JHPI.US,D,20251231,000000,22.84,22.9,22.83,22.837,21507,0
+JHPI.US,D,20260102,000000,22.84,22.9324,22.8301,22.93,24366,0
+JHPI.US,D,20260105,000000,22.9575,23,22.9299,22.95,62135,0
+JHPI.US,D,20260106,000000,22.9317,22.98,22.9,22.9324,65168,0
+JHPI.US,D,20260107,000000,22.949,22.9699,22.9185,22.94,35807,0
+JHPI.US,D,20260108,000000,22.92,22.96,22.89,22.9,139889,0
+JHPI.US,D,20260109,000000,22.95,22.97,22.95,22.97,458583,0
+JHPI.US,D,20260112,000000,22.9454,22.99,22.9401,22.98,42396,0
+JHPI.US,D,20260113,000000,22.96,23.026,22.84,22.9919,76557,0
+JHPI.US,D,20260114,000000,23,23.05,22.99,23.04,108927,0
+JHPI.US,D,20260115,000000,23.05,23.09,23.04,23.06,34740,0
+JHPI.US,D,20260116,000000,23.07,23.12,23.042,23.07,55340,0
+JHPI.US,D,20260120,000000,22.95,23.05,22.95,22.97,30459,0
+JHPI.US,D,20260121,000000,23.03,23.1,23.015,23.07,66783,0
+JHPI.US,D,20260122,000000,23.1,23.13,23.05,23.1,62221,0
+JHPI.US,D,20260123,000000,23.1,23.15,23.1,23.14,29633,0
+JHPI.US,D,20260126,000000,23.15,23.2,23.13,23.14,33483,0
+JHPI.US,D,20260127,000000,23.15,23.18,23.13,23.13,34194,0
+JHPI.US,D,20260128,000000,23.09,23.16,23.07,23.09,7868,0
+JHPI.US,D,20260129,000000,23.07,23.11,23.06,23.11,26598,0
+JHPI.US,D,20260130,000000,23.03,23.14,23.03,23.0815,18900,0
+JHPI.US,D,20260202,000000,23.04,23.1,23.04,23.05,38313,0
+JHPI.US,D,20260203,000000,23.1613,23.1613,23,23.04,27115,0
+JHPI.US,D,20260204,000000,23.04,23.07,23.01,23.07,23186,0
+JHPI.US,D,20260205,000000,23.03,23.07,22.99,23.01,42579,0
+JHPI.US,D,20260206,000000,23.05,23.1,23.04,23.09,38730,0
+JHPI.US,D,20260209,000000,23.07,23.14,23.04,23.1,43240,0
+JHPI.US,D,20260210,000000,23.12,23.1694,23.12,23.145,35074,0
+JHPI.US,D,20260211,000000,23.148,23.21,23.135,23.18,62914,0
+JHPI.US,D,20260212,000000,23.18,23.215,23.17,23.1898,43841,0
+JHPI.US,D,20260213,000000,23.1791,23.25,23.16,23.24,36075,0
+JHPI.US,D,20260217,000000,23.2459,23.33,23.23,23.2753,34043,0
+JHPI.US,D,20260218,000000,23.28,23.34,23.28,23.3,110762,0

daily/us/nyse etfs/1/mart.us.txt

@@ -0,0 +1,714 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MART.US,D,20230301,000000,25,25,24.922,24.9286,208554,0
+MART.US,D,20230302,000000,24.9,25.13,24.9,25.0716,6950,0
+MART.US,D,20230303,000000,25.18,25.37,25.1363,25.3155,28566,0
+MART.US,D,20230306,000000,25.43,25.46,25.345,25.345,11105,0
+MART.US,D,20230307,000000,25.193,25.193,25.0662,25.0662,698,0
+MART.US,D,20230308,000000,25.08,25.1001,25,25.1001,15000,0
+MART.US,D,20230309,000000,25.15,25.15,24.7761,24.7761,2493,0
+MART.US,D,20230310,000000,24.88,24.88,24.4999,24.4999,2967,0
+MART.US,D,20230313,000000,24.56,24.74,24.547,24.552,4585,0
+MART.US,D,20230314,000000,24.95,24.95,24.76,24.8079,2928,0
+MART.US,D,20230315,000000,24.67,24.67,24.6656,24.6656,204,0
+MART.US,D,20230316,000000,25.01,25.049,24.97,25.0044,1889,0
+MART.US,D,20230317,000000,24.88,24.96,24.828,24.828,4216,0
+MART.US,D,20230320,000000,24.99,25.0399,24.99,24.9945,1602,0
+MART.US,D,20230321,000000,25.09,25.2799,25.09,25.2188,3320,0
+MART.US,D,20230322,000000,25.277,25.277,24.9685,24.9685,2281,0
+MART.US,D,20230323,000000,25.1252,25.1252,24.9905,24.9905,605,0
+MART.US,D,20230324,000000,24.91,25.0764,24.83,25.0764,3759,0
+MART.US,D,20230327,000000,25.27,25.27,25.1196,25.1196,13535,0
+MART.US,D,20230328,000000,25.0833,25.09,24.9925,25.0739,5917,0
+MART.US,D,20230329,000000,25.31,25.36,25.26,25.3452,3829,0
+MART.US,D,20230330,000000,25.47,25.47,25.37,25.426,11897,0
+MART.US,D,20230331,000000,25.5501,25.6698,25.5501,25.6698,431,0
+MART.US,D,20230403,000000,25.7448,25.7448,25.7448,25.7448,60,0
+MART.US,D,20230404,000000,25.6814,25.6814,25.64,25.6456,272,0
+MART.US,D,20230405,000000,25.6201,25.6201,25.6201,25.6201,2,0
+MART.US,D,20230406,000000,25.6869,25.6869,25.6869,25.6869,2,0
+MART.US,D,20230410,000000,25.6712,25.6712,25.6712,25.6712,41,0
+MART.US,D,20230411,000000,25.6876,25.6876,25.6876,25.6876,4,0
+MART.US,D,20230412,000000,25.72,25.72,25.6172,25.6172,114,0
+MART.US,D,20230413,000000,25.8627,25.8627,25.8627,25.8627,2,0
+MART.US,D,20230414,000000,25.8402,25.8402,25.8402,25.8402,2,0
+MART.US,D,20230417,000000,25.8901,25.8901,25.8901,25.8901,2,0
+MART.US,D,20230418,000000,25.919,25.919,25.919,25.919,2,0
+MART.US,D,20230419,000000,25.94,25.94,25.8953,25.8953,150,0
+MART.US,D,20230420,000000,25.8031,25.8031,25.8031,25.8031,2,0
+MART.US,D,20230421,000000,25.7893,25.8362,25.7893,25.8362,114,0
+MART.US,D,20230424,000000,25.8539,25.8539,25.8539,25.8539,2,0
+MART.US,D,20230425,000000,25.5945,25.5945,25.5945,25.5945,8,0
+MART.US,D,20230426,000000,25.5214,25.5214,25.5214,25.5214,55,0
+MART.US,D,20230427,000000,25.8605,25.8605,25.8605,25.8605,38,0
+MART.US,D,20230428,000000,25.99,26.0048,25.99,26.0048,143,0
+MART.US,D,20230501,000000,26.06,26.06,26.0178,26.0178,386,0
+MART.US,D,20230502,000000,25.6778,25.8247,25.6778,25.8247,134,0
+MART.US,D,20230503,000000,25.9,25.9,25.6785,25.6785,673,0
+MART.US,D,20230504,000000,25.5702,25.5702,25.5702,25.5702,2,0
+MART.US,D,20230505,000000,25.9169,25.9169,25.9169,25.9169,2,0
+MART.US,D,20230508,000000,25.8995,25.8995,25.8995,25.8995,2,0
+MART.US,D,20230509,000000,25.84,25.8444,25.84,25.8444,136,0
+MART.US,D,20230510,000000,25.9172,25.9172,25.9172,25.9172,26,0
+MART.US,D,20230511,000000,25.8787,25.8787,25.8787,25.8787,2,0
+MART.US,D,20230512,000000,25.8601,25.8601,25.8601,25.8601,2,0
+MART.US,D,20230515,000000,25.9202,25.9202,25.9202,25.9202,81,0
+MART.US,D,20230516,000000,25.92,25.92,25.8149,25.8149,236,0
+MART.US,D,20230517,000000,26.0355,26.0355,26.0355,26.0355,81,0
+MART.US,D,20230518,000000,26.2052,26.2052,26.2052,26.2052,81,0
+MART.US,D,20230519,000000,26.1804,26.1804,26.1804,26.1804,81,0
+MART.US,D,20230522,000000,26.1797,26.1797,26.1797,26.1797,81,0
+MART.US,D,20230523,000000,26.0991,26.0991,25.9787,25.9787,6400,0
+MART.US,D,20230524,000000,25.8,25.8375,25.8,25.8375,1000,0
+MART.US,D,20230525,000000,25.995,25.995,25.995,25.995,81,0
+MART.US,D,20230526,000000,26.2528,26.2528,26.2528,26.2528,81,0
+MART.US,D,20230530,000000,26.29,26.29,26.2308,26.2308,200,0
+MART.US,D,20230531,000000,26.13,26.1803,26.13,26.1803,200,0
+MART.US,D,20230601,000000,26.19,26.3124,26.19,26.3124,192,0
+MART.US,D,20230602,000000,26.585,26.6053,26.585,26.6053,269,0
+MART.US,D,20230605,000000,26.5653,26.5653,26.5653,26.5653,81,0
+MART.US,D,20230606,000000,26.6202,26.6202,26.6202,26.6202,81,0
+MART.US,D,20230607,000000,26.5654,26.5654,26.5654,26.5654,81,0
+MART.US,D,20230608,000000,26.6701,26.6701,26.6701,26.6701,81,0
+MART.US,D,20230609,000000,26.6801,26.7154,26.6801,26.7154,2075,0
+MART.US,D,20230612,000000,26.8408,26.8408,26.8408,26.8408,1,0
+MART.US,D,20230613,000000,26.9558,26.9558,26.9558,26.9558,81,0
+MART.US,D,20230614,000000,26.9415,26.9415,26.9415,26.9415,81,0
+MART.US,D,20230615,000000,27.1407,27.1407,27.1407,27.1407,18,0
+MART.US,D,20230616,000000,27.14,27.14,27.1047,27.1047,100,0
+MART.US,D,20230620,000000,27.0399,27.0399,27.0399,27.0399,81,0
+MART.US,D,20230621,000000,26.99,26.99,26.9818,26.9818,100,0
+MART.US,D,20230622,000000,27.0274,27.0274,27.0274,27.0274,81,0
+MART.US,D,20230623,000000,26.95,26.95,26.93,26.9377,351,0
+MART.US,D,20230626,000000,26.8743,26.8743,26.8743,26.8743,81,0
+MART.US,D,20230627,000000,27.0751,27.0751,27.0751,27.0751,81,0
+MART.US,D,20230628,000000,27.06,27.06,26.9799,27.0412,820,0
+MART.US,D,20230629,000000,27.0977,27.0977,27.0977,27.0977,81,0
+MART.US,D,20230630,000000,27.3482,27.3482,27.3482,27.3482,81,0
+MART.US,D,20230703,000000,27.281,27.3499,27.28,27.3499,2800,0
+MART.US,D,20230705,000000,27.2797,27.2797,27.2797,27.2797,81,0
+MART.US,D,20230706,000000,27.07,27.1719,27.07,27.1719,1167,0
+MART.US,D,20230707,000000,27.17,27.17,27.1462,27.1462,3243,0
+MART.US,D,20230710,000000,27.1817,27.1817,27.1817,27.1817,81,0
+MART.US,D,20230711,000000,27.3066,27.3066,27.3066,27.3066,81,0
+MART.US,D,20230712,000000,27.42,27.4402,27.42,27.4402,630,0
+MART.US,D,20230713,000000,27.565,27.565,27.565,27.565,81,0
+MART.US,D,20230714,000000,27.5469,27.5469,27.5469,27.5469,81,0
+MART.US,D,20230717,000000,27.5563,27.6243,27.5563,27.6243,3200,0
+MART.US,D,20230718,000000,27.7154,27.7154,27.7154,27.7154,81,0
+MART.US,D,20230719,000000,27.725,27.725,27.725,27.725,81,0
+MART.US,D,20230720,000000,27.63,27.63,27.6256,27.6256,2798,0
+MART.US,D,20230721,000000,27.6548,27.6548,27.6548,27.6548,81,0
+MART.US,D,20230724,000000,27.7,27.7,27.7,27.7,81,0
+MART.US,D,20230725,000000,27.7549,27.7549,27.7549,27.7549,81,0
+MART.US,D,20230726,000000,27.7406,27.7406,27.7406,27.7406,81,0
+MART.US,D,20230727,000000,27.6461,27.6461,27.6461,27.6461,81,0
+MART.US,D,20230728,000000,27.75,27.8049,27.75,27.8049,2017,0
+MART.US,D,20230731,000000,27.7887,27.7887,27.7887,27.7887,81,0
+MART.US,D,20230801,000000,27.71,27.7848,27.71,27.7848,100,0
+MART.US,D,20230802,000000,27.5472,27.5577,27.5472,27.5577,100,0
+MART.US,D,20230803,000000,27.49,27.5368,27.49,27.5368,383,0
+MART.US,D,20230804,000000,27.4467,27.4467,27.4467,27.4467,81,0
+MART.US,D,20230807,000000,27.6088,27.6088,27.6088,27.6088,81,0
+MART.US,D,20230808,000000,27.5399,27.5399,27.5399,27.5399,81,0
+MART.US,D,20230809,000000,27.4405,27.4405,27.4405,27.4405,81,0
+MART.US,D,20230810,000000,27.4243,27.4243,27.4243,27.4243,81,0
+MART.US,D,20230811,000000,27.4304,27.4304,27.4304,27.4304,81,0
+MART.US,D,20230814,000000,27.5188,27.5188,27.5188,27.5188,81,0
+MART.US,D,20230815,000000,27.3439,27.3439,27.3439,27.3439,81,0
+MART.US,D,20230816,000000,27.2294,27.2294,27.2294,27.2294,81,0
+MART.US,D,20230817,000000,27.0895,27.0895,27.0895,27.0895,81,0
+MART.US,D,20230818,000000,27.083,27.083,27.083,27.083,81,0
+MART.US,D,20230821,000000,27.12,27.1986,27.12,27.1986,2116,0
+MART.US,D,20230822,000000,27.1693,27.1693,27.1693,27.1693,81,0
+MART.US,D,20230823,000000,27.32,27.3504,27.31,27.3504,7200,0
+MART.US,D,20230824,000000,27.1432,27.1432,27.1432,27.1432,81,0
+MART.US,D,20230825,000000,27.2617,27.2617,27.2617,27.2617,81,0
+MART.US,D,20230828,000000,27.3642,27.3642,27.3642,27.3642,81,0
+MART.US,D,20230829,000000,27.5,27.6153,27.5,27.6153,100,0
+MART.US,D,20230830,000000,27.6,27.6855,27.6,27.6855,1000,0
+MART.US,D,20230831,000000,27.6813,27.6813,27.6813,27.6813,81,0
+MART.US,D,20230901,000000,27.7295,27.7295,27.7295,27.7295,81,0
+MART.US,D,20230905,000000,27.6762,27.6762,27.6762,27.6762,81,0
+MART.US,D,20230906,000000,27.541,27.541,27.541,27.541,81,0
+MART.US,D,20230907,000000,27.4934,27.4934,27.4934,27.4934,81,0
+MART.US,D,20230908,000000,27.52,27.5238,27.52,27.5238,1585,0
+MART.US,D,20230911,000000,27.6423,27.6423,27.6423,27.6423,81,0
+MART.US,D,20230912,000000,27.566,27.566,27.566,27.566,81,0
+MART.US,D,20230913,000000,27.5915,27.5915,27.5915,27.5915,81,0
+MART.US,D,20230914,000000,27.7366,27.7366,27.7366,27.7366,81,0
+MART.US,D,20230915,000000,27.5381,27.5381,27.5381,27.5381,81,0
+MART.US,D,20230918,000000,27.55,27.55,27.5493,27.5493,483,0
+MART.US,D,20230919,000000,27.5196,27.5196,27.5196,27.5196,2,0
+MART.US,D,20230920,000000,27.3569,27.3569,27.3569,27.3569,1,0
+MART.US,D,20230921,000000,27.0283,27.0283,27.0283,27.0283,1,0
+MART.US,D,20230922,000000,26.9846,26.9846,26.9846,26.9846,1,0
+MART.US,D,20230925,000000,27.034,27.042,27.034,27.042,150,0
+MART.US,D,20230926,000000,26.7599,26.7599,26.7599,26.7599,1,0
+MART.US,D,20230927,000000,26.753,26.753,26.753,26.753,1,0
+MART.US,D,20230928,000000,26.8937,26.8937,26.8937,26.8937,1,0
+MART.US,D,20230929,000000,26.8373,26.8373,26.8373,26.8373,19,0
+MART.US,D,20231002,000000,26.7286,26.8328,26.6801,26.8328,2900,0
+MART.US,D,20231003,000000,26.5506,26.5506,26.5506,26.5506,53,0
+MART.US,D,20231004,000000,26.6481,26.7393,26.6481,26.7393,317,0
+MART.US,D,20231005,000000,26.6941,26.6941,26.6941,26.6941,1,0
+MART.US,D,20231006,000000,26.9752,26.9752,26.9752,26.9752,1,0
+MART.US,D,20231009,000000,27.0645,27.0645,27.0645,27.0645,2,0
+MART.US,D,20231010,000000,27.1798,27.1798,27.1798,27.1798,2,0
+MART.US,D,20231011,000000,27.2697,27.2697,27.2697,27.2697,2,0
+MART.US,D,20231012,000000,27.1447,27.1447,27.1447,27.1447,2,0
+MART.US,D,20231013,000000,27.0339,27.0339,27.0339,27.0339,2,0
+MART.US,D,20231016,000000,27.2894,27.2894,27.2894,27.2894,2,0
+MART.US,D,20231017,000000,27.254,27.254,27.254,27.254,2,0
+MART.US,D,20231018,000000,26.9883,26.9883,26.9883,26.9883,2,0
+MART.US,D,20231019,000000,26.8262,26.8262,26.8262,26.8262,2,0
+MART.US,D,20231020,000000,26.5651,26.5651,26.5651,26.5651,2,0
+MART.US,D,20231023,000000,26.6074,26.6074,26.517,26.517,187,0
+MART.US,D,20231024,000000,26.6797,26.6797,26.6797,26.6797,2,0
+MART.US,D,20231025,000000,26.366,26.366,26.366,26.366,2,0
+MART.US,D,20231026,000000,26.1221,26.1221,26.1221,26.1221,2,0
+MART.US,D,20231027,000000,26.0064,26.0064,26.0064,26.0064,2,0
+MART.US,D,20231030,000000,26.0992,26.2735,26.0992,26.2735,3289,0
+MART.US,D,20231031,000000,26.3979,26.3979,26.3979,26.3979,2,0
+MART.US,D,20231101,000000,26.69,26.69,26.6236,26.6236,112,0
+MART.US,D,20231102,000000,27.0048,27.0048,27.0048,27.0048,2,0
+MART.US,D,20231103,000000,27.2442,27.2442,27.2442,27.2442,2,0
+MART.US,D,20231106,000000,27.2571,27.2571,27.2571,27.2571,2,0
+MART.US,D,20231107,000000,27.3248,27.3248,27.3248,27.3248,2,0
+MART.US,D,20231108,000000,27.3581,27.3581,27.3581,27.3581,2,0
+MART.US,D,20231109,000000,27.1595,27.1595,27.1595,27.1595,2,0
+MART.US,D,20231110,000000,27.535,27.535,27.535,27.535,2,0
+MART.US,D,20231113,000000,27.5113,27.5113,27.5113,27.5113,2,0
+MART.US,D,20231114,000000,27.9117,27.9117,27.9117,27.9117,2,0
+MART.US,D,20231115,000000,27.9571,27.9571,27.9571,27.9571,1,0
+MART.US,D,20231116,000000,27.93,27.9878,27.93,27.9878,298,0
+MART.US,D,20231117,000000,27.95,28.0282,27.95,28.0282,2001,0
+MART.US,D,20231120,000000,28.1852,28.1852,28.1852,28.1852,1,0
+MART.US,D,20231121,000000,28.1549,28.1549,28.1549,28.1549,1,0
+MART.US,D,20231122,000000,28.2403,28.2403,28.2403,28.2403,2,0
+MART.US,D,20231124,000000,28.2559,28.2559,28.2559,28.2559,1,0
+MART.US,D,20231127,000000,28.2378,28.2378,28.2378,28.2378,1,0
+MART.US,D,20231128,000000,28.2493,28.2493,28.2493,28.2493,1,0
+MART.US,D,20231129,000000,28.35,28.35,28.2231,28.2231,100,0
+MART.US,D,20231130,000000,28.3138,28.3138,28.3138,28.3138,1,0
+MART.US,D,20231201,000000,28.4246,28.4246,28.4246,28.4246,1,0
+MART.US,D,20231204,000000,28.3346,28.3346,28.3346,28.3346,1,0
+MART.US,D,20231205,000000,28.3146,28.3146,28.3146,28.3146,1,0
+MART.US,D,20231206,000000,28.2299,28.2299,28.2299,28.2299,1,0
+MART.US,D,20231207,000000,28.3902,28.3902,28.3902,28.3902,1,0
+MART.US,D,20231208,000000,28.38,28.4926,28.38,28.4926,1150,0
+MART.US,D,20231211,000000,28.5873,28.5873,28.5873,28.5873,38,0
+MART.US,D,20231212,000000,28.6774,28.6774,28.6774,28.6774,1,0
+MART.US,D,20231213,000000,28.8874,28.8874,28.8874,28.8874,72,0
+MART.US,D,20231214,000000,28.91,28.936,28.91,28.936,100,0
+MART.US,D,20231215,000000,28.9729,28.9729,28.9729,28.9729,151,0
+MART.US,D,20231218,000000,29.0163,29.0163,29.0163,29.0163,1,0
+MART.US,D,20231219,000000,29.06,29.06,29.06,29.06,1,0
+MART.US,D,20231220,000000,28.94,28.94,28.87,28.889,201,0
+MART.US,D,20231221,000000,28.9,29.0049,28.9,29.0049,100,0
+MART.US,D,20231222,000000,29.0486,29.0486,29.0486,29.0486,1,0
+MART.US,D,20231226,000000,29.115,29.115,29.115,29.115,1,0
+MART.US,D,20231227,000000,29.1487,29.1487,29.1487,29.1487,1,0
+MART.US,D,20231228,000000,29.16,29.1661,29.16,29.1661,2000,0
+MART.US,D,20231229,000000,29.13,29.1513,29.13,29.1513,100,0
+MART.US,D,20240102,000000,29.0284,29.0883,29.0284,29.0883,751,0
+MART.US,D,20240103,000000,28.9793,28.9793,28.9793,28.9793,1,0
+MART.US,D,20240104,000000,28.9388,28.9388,28.9388,28.9388,1,0
+MART.US,D,20240105,000000,28.9947,28.9947,28.9947,28.9947,1,0
+MART.US,D,20240108,000000,29.2049,29.2049,29.2049,29.2049,1,0
+MART.US,D,20240109,000000,28.99,29.2064,28.99,29.2064,1925,0
+MART.US,D,20240110,000000,29.2752,29.2752,29.2752,29.2752,2,0
+MART.US,D,20240111,000000,29.2849,29.2849,29.2849,29.2849,1,0
+MART.US,D,20240112,000000,29.3149,29.3149,29.3149,29.3149,1,0
+MART.US,D,20240116,000000,29.2498,29.2498,29.2498,29.2498,1,0
+MART.US,D,20240117,000000,29.1782,29.1782,29.1782,29.1782,1,0
+MART.US,D,20240118,000000,29.305,29.305,29.305,29.305,2,0
+MART.US,D,20240119,000000,29.4549,29.4549,29.4549,29.4549,1,0
+MART.US,D,20240122,000000,29.4949,29.4949,29.4949,29.4949,1,0
+MART.US,D,20240123,000000,29.5351,29.5351,29.5351,29.5351,2,0
+MART.US,D,20240124,000000,29.57,29.57,29.5439,29.5439,1002,0
+MART.US,D,20240125,000000,29.565,29.565,29.565,29.565,1,0
+MART.US,D,20240126,000000,29.5849,29.5849,29.5849,29.5849,1,0
+MART.US,D,20240129,000000,29.6249,29.6249,29.6249,29.6249,1,0
+MART.US,D,20240130,000000,29.6328,29.6328,29.6328,29.6328,1,0
+MART.US,D,20240131,000000,29.5443,29.5443,29.5443,29.5443,1,0
+MART.US,D,20240201,000000,29.6152,29.6152,29.6152,29.6152,1,0
+MART.US,D,20240202,000000,29.6411,29.6947,29.6411,29.6947,495,0
+MART.US,D,20240205,000000,29.6949,29.6949,29.6949,29.6949,1,0
+MART.US,D,20240206,000000,29.7148,29.7148,29.7148,29.7148,1,0
+MART.US,D,20240207,000000,29.735,29.735,29.735,29.735,120,0
+MART.US,D,20240208,000000,29.7441,29.7449,29.7441,29.7449,297,0
+MART.US,D,20240209,000000,29.765,29.79,29.74,29.7649,2100,0
+MART.US,D,20240212,000000,29.7699,29.7699,29.7699,29.7699,1,0
+MART.US,D,20240213,000000,29.71,29.725,29.6801,29.725,651,0
+MART.US,D,20240214,000000,29.7735,29.7735,29.7735,29.7735,1,0
+MART.US,D,20240215,000000,29.7849,29.7849,29.7849,29.7849,1,0
+MART.US,D,20240216,000000,29.7949,29.7949,29.7949,29.7949,1,0
+MART.US,D,20240220,000000,29.77,29.7999,29.75,29.7999,2432,0
+MART.US,D,20240221,000000,29.8099,29.8099,29.8099,29.8099,1,0
+MART.US,D,20240222,000000,29.85,29.85,29.8249,29.8249,294,0
+MART.US,D,20240223,000000,29.91,29.91,29.84,29.8449,2512,0
+MART.US,D,20240226,000000,30,30,29.82,29.845,22704,0
+MART.US,D,20240227,000000,29.87,29.89,29.815,29.8449,32217,0
+MART.US,D,20240228,000000,30.01,30.01,29.82,29.845,24163,0
+MART.US,D,20240229,000000,29.93,29.99,29.81,29.99,2037634,0
+MART.US,D,20240301,000000,30.06,30.1299,29.8998,30.1,179077,0
+MART.US,D,20240304,000000,30.17,30.17,30.01,30.04,71546,0
+MART.US,D,20240305,000000,30.07,30.07,29.7418,29.85,63752,0
+MART.US,D,20240306,000000,29.91,30.0683,29.8801,29.95,276627,0
+MART.US,D,20240307,000000,30.1,30.1788,30.0669,30.14,180123,0
+MART.US,D,20240308,000000,30.22,30.29,29.99,30.057,79503,0
+MART.US,D,20240311,000000,29.92,30.03,29.86,30.01,21336,0
+MART.US,D,20240312,000000,30.1,30.27,30.1,30.25,76235,0
+MART.US,D,20240313,000000,30.28,30.28,30.12,30.19,85613,0
+MART.US,D,20240314,000000,30.35,30.35,30.04,30.17,40075,0
+MART.US,D,20240315,000000,30,30.099,29.97,30.03,40248,0
+MART.US,D,20240318,000000,30.17,30.2191,30.1176,30.1176,27176,0
+MART.US,D,20240319,000000,30.13,30.26,30.0689,30.26,42040,0
+MART.US,D,20240320,000000,30.28,30.5675,30.2005,30.45,59152,0
+MART.US,D,20240321,000000,30.51,30.54,30.43,30.4652,28460,0
+MART.US,D,20240322,000000,30.4572,30.49,30.397,30.41,41515,0
+MART.US,D,20240325,000000,30.51,30.51,30.35,30.3898,21875,0
+MART.US,D,20240326,000000,30.56,30.56,30.33,30.3577,48224,0
+MART.US,D,20240327,000000,30.39,30.4753,30.35,30.4753,19269,0
+MART.US,D,20240328,000000,30.46,30.55,30.46,30.5352,31201,0
+MART.US,D,20240401,000000,31.17,31.17,30.4,30.4975,14388,0
+MART.US,D,20240402,000000,30.24,30.36,30.2113,30.355,10130,0
+MART.US,D,20240403,000000,30.42,30.43,30.3,30.3229,21077,0
+MART.US,D,20240404,000000,30.45,30.529,30.1364,30.1389,10660,0
+MART.US,D,20240405,000000,30.23,30.35,30.22,30.3408,13621,0
+MART.US,D,20240408,000000,30.34,30.3973,30.3,30.3387,7225,0
+MART.US,D,20240409,000000,30.38,30.38,30.18,30.3352,8628,0
+MART.US,D,20240410,000000,30.2,30.2486,30.08,30.2,19093,0
+MART.US,D,20240411,000000,30.095,30.3689,30.095,30.3245,3718,0
+MART.US,D,20240412,000000,30.19,30.2,29.9836,30.0257,14125,0
+MART.US,D,20240415,000000,30.2,30.2,29.8,29.83,7706,0
+MART.US,D,20240416,000000,29.89,29.89,29.72,29.7977,26061,0
+MART.US,D,20240417,000000,29.855,29.855,29.61,29.6794,24386,0
+MART.US,D,20240418,000000,29.76,29.76,29.57,29.5854,19406,0
+MART.US,D,20240419,000000,29.6,29.6199,29.3859,29.3859,11305,0
+MART.US,D,20240422,000000,29.575,29.74,29.575,29.6207,7000,0
+MART.US,D,20240423,000000,29.8,29.92,29.75,29.8789,20646,0
+MART.US,D,20240424,000000,29.885,29.93,29.8185,29.8996,20464,0
+MART.US,D,20240425,000000,29.62,29.8499,29.57,29.7858,12225,0
+MART.US,D,20240426,000000,30,30.0796,29.98,30.0199,11079,0
+MART.US,D,20240429,000000,30.15,30.15,30.03,30.066,10222,0
+MART.US,D,20240430,000000,30.03,30.06,29.7902,29.7902,8768,0
+MART.US,D,20240501,000000,29.695,29.97,29.6462,29.7122,19004,0
+MART.US,D,20240502,000000,29.75,29.88,29.705,29.8463,14945,0
+MART.US,D,20240503,000000,30.12,30.177,30.12,30.1482,5302,0
+MART.US,D,20240506,000000,30.2995,30.35,30.22,30.3456,14440,0
+MART.US,D,20240507,000000,30.35,30.41,30.35,30.405,13040,0
+MART.US,D,20240508,000000,30.365,30.43,30.34,30.385,8178,0
+MART.US,D,20240509,000000,30.46,30.5,30.419,30.4868,9364,0
+MART.US,D,20240510,000000,30.54,30.58,30.48,30.5398,34361,0
+MART.US,D,20240513,000000,30.65,30.65,30.48,30.5332,5767,0
+MART.US,D,20240514,000000,30.5296,30.66,30.511,30.6449,10918,0
+MART.US,D,20240515,000000,30.735,30.89,30.735,30.8715,16219,0
+MART.US,D,20240516,000000,30.89,30.9181,30.84,30.8661,7840,0
+MART.US,D,20240517,000000,30.848,30.89,30.8001,30.8693,6532,0
+MART.US,D,20240520,000000,30.91,30.9899,30.8701,30.895,9867,0
+MART.US,D,20240521,000000,30.915,30.96,30.8971,30.945,8038,0
+MART.US,D,20240522,000000,30.97,30.9899,30.866,30.866,6950,0
+MART.US,D,20240523,000000,30.9084,30.92,30.6848,30.755,13465,0
+MART.US,D,20240524,000000,30.8266,30.9599,30.8266,30.8905,9995,0
+MART.US,D,20240528,000000,30.915,30.96,30.81,30.9062,6069,0
+MART.US,D,20240529,000000,30.8499,30.85,30.78,30.7852,9524,0
+MART.US,D,20240530,000000,30.6813,30.78,30.63,30.6695,8113,0
+MART.US,D,20240531,000000,30.7,30.82,30.5439,30.8173,17230,0
+MART.US,D,20240603,000000,30.89,30.8977,30.6601,30.8309,7012,0
+MART.US,D,20240604,000000,30.82,30.89,30.75,30.89,8026,0
+MART.US,D,20240605,000000,30.95,31.1301,30.92,31.1301,9522,0
+MART.US,D,20240606,000000,31.1,31.15,31.0404,31.1191,14363,0
+MART.US,D,20240607,000000,31.03,31.2399,31.03,31.1202,4788,0
+MART.US,D,20240610,000000,31.105,31.15,31.1,31.1449,10353,0
+MART.US,D,20240611,000000,31.08,31.1943,31.045,31.1943,7951,0
+MART.US,D,20240612,000000,31.2,31.46,31.2,31.3938,14760,0
+MART.US,D,20240613,000000,31.3125,31.4699,31.29,31.4259,13737,0
+MART.US,D,20240614,000000,31.31,31.413,31.3025,31.3986,5607,0
+MART.US,D,20240617,000000,31.4,31.63,31.4,31.5753,10310,0
+MART.US,D,20240618,000000,31.582,31.6253,31.57,31.6253,6305,0
+MART.US,D,20240620,000000,31.67,31.67,31.5118,31.5719,15032,0
+MART.US,D,20240621,000000,31.5335,31.58,31.5,31.56,7150,0
+MART.US,D,20240624,000000,31.58,31.63,31.53,31.5389,5109,0
+MART.US,D,20240625,000000,31.57,31.61,31.47,31.5743,10007,0
+MART.US,D,20240626,000000,31.5448,31.6299,31.51,31.6295,15585,0
+MART.US,D,20240627,000000,31.56,31.68,31.56,31.656,10806,0
+MART.US,D,20240628,000000,31.77,31.77,31.6057,31.6057,7343,0
+MART.US,D,20240701,000000,31.5488,31.66,31.5488,31.6463,8926,0
+MART.US,D,20240702,000000,31.6482,31.79,31.6482,31.7587,4044,0
+MART.US,D,20240703,000000,31.8,31.8574,31.7761,31.8574,5822,0
+MART.US,D,20240705,000000,31.824,32.03,31.824,31.9649,6851,0
+MART.US,D,20240708,000000,31.9999,31.9999,31.95,31.9746,4350,0
+MART.US,D,20240709,000000,32,32.0699,31.97,31.97,9710,0
+MART.US,D,20240710,000000,32.01,32.19,32.01,32.175,9833,0
+MART.US,D,20240711,000000,32.14,32.14,31.9679,32.0151,21319,0
+MART.US,D,20240712,000000,32.1899,32.2599,32.08,32.08,9943,0
+MART.US,D,20240715,000000,32.2,32.21,32.125,32.1424,9622,0
+MART.US,D,20240716,000000,32.19,32.2539,32.17,32.2539,5651,0
+MART.US,D,20240717,000000,31.87,32.07,31.87,32.0197,9532,0
+MART.US,D,20240718,000000,32.0738,32.0738,31.83,31.8786,7465,0
+MART.US,D,20240719,000000,31.82,31.8574,31.7621,31.7649,9240,0
+MART.US,D,20240722,000000,31.96,31.985,31.8498,31.98,5730,0
+MART.US,D,20240723,000000,32.01,32.01,31.91,31.9207,5577,0
+MART.US,D,20240724,000000,31.7099,31.7099,31.4691,31.4691,5567,0
+MART.US,D,20240725,000000,31.38,31.59,31.38,31.4124,6687,0
+MART.US,D,20240726,000000,31.5,31.71,31.5,31.6,9861,0
+MART.US,D,20240729,000000,31.67,31.71,31.66,31.6616,2267,0
+MART.US,D,20240730,000000,31.55,31.5899,31.47,31.5812,15359,0
+MART.US,D,20240731,000000,31.8899,31.91,31.815,31.8771,3407,0
+MART.US,D,20240801,000000,31.72,31.79,31.421,31.5191,2456105,0
+MART.US,D,20240802,000000,31.14,31.1699,31.05,31.1699,2602,0
+MART.US,D,20240805,000000,30.84,30.85,30.489,30.4944,2884,0
+MART.US,D,20240806,000000,30.8634,30.925,30.8165,30.8165,2018,0
+MART.US,D,20240807,000000,31.106,31.106,30.6272,30.6272,1792,0
+MART.US,D,20240808,000000,30.9459,31.1021,30.9459,31.1021,689,0
+MART.US,D,20240809,000000,31.1629,31.2384,31.1629,31.2384,1756,0
+MART.US,D,20240812,000000,31.25,31.34,31.2205,31.2366,403,0
+MART.US,D,20240813,000000,31.495,31.5973,31.495,31.5973,268,0
+MART.US,D,20240814,000000,31.63,31.7197,31.63,31.7197,2686,0
+MART.US,D,20240815,000000,31.9348,32.0083,31.9207,32.0022,7595,0
+MART.US,D,20240816,000000,32.01,32.0655,32.01,32.0655,298,0
+MART.US,D,20240819,000000,32.1306,32.2509,32.1306,32.2509,2072,0
+MART.US,D,20240820,000000,32.209,32.24,32.209,32.2299,1640,0
+MART.US,D,20240821,000000,32.27,32.3049,32.24,32.3049,1327,0
+MART.US,D,20240822,000000,32.2196,32.2226,32.0604,32.1039,1723,0
+MART.US,D,20240823,000000,32.34,32.3703,32.254,32.3703,2379,0
+MART.US,D,20240826,000000,32.39,32.39,32.3103,32.3103,277,0
+MART.US,D,20240827,000000,32.2854,32.41,32.23,32.3556,22587,0
+MART.US,D,20240828,000000,32.3304,32.3304,32.18,32.2608,3268,0
+MART.US,D,20240829,000000,32.41,32.4122,32.24,32.2565,4976,0
+MART.US,D,20240830,000000,32.27,32.4704,32.27,32.4704,1070,0
+MART.US,D,20240903,000000,32.19,32.19,31.97,31.9996,1745,0
+MART.US,D,20240904,000000,32.02,32.033,31.9989,31.9989,997,0
+MART.US,D,20240905,000000,32.04,32.04,31.87,31.9277,1490,0
+MART.US,D,20240906,000000,31.65,31.66,31.5743,31.5743,1523,0
+MART.US,D,20240909,000000,31.76,31.85,31.76,31.8097,6192,0
+MART.US,D,20240910,000000,31.87,31.9249,31.87,31.9249,361,0
+MART.US,D,20240911,000000,31.63,32.1385,31.63,32.1385,454,0
+MART.US,D,20240912,000000,32.24,32.2797,32.23,32.2797,460,0
+MART.US,D,20240913,000000,32.4108,32.4108,32.4108,32.4108,16,0
+MART.US,D,20240916,000000,32.3807,32.4543,32.3807,32.4543,446,0
+MART.US,D,20240917,000000,32.5604,32.5604,32.38,32.4413,504,0
+MART.US,D,20240918,000000,32.37,32.44,32.37,32.4071,1028,0
+MART.US,D,20240919,000000,32.71,32.7307,32.7,32.7307,4807,0
+MART.US,D,20240920,000000,32.68,32.7131,32.68,32.7131,341,0
+MART.US,D,20240923,000000,32.72,32.7597,32.71,32.7597,1057,0
+MART.US,D,20240924,000000,32.77,32.8085,32.76,32.8085,1382,0
+MART.US,D,20240925,000000,32.786,32.786,32.786,32.786,116,0
+MART.US,D,20240926,000000,32.96,32.96,32.78,32.8517,2985,0
+MART.US,D,20240927,000000,32.83,32.84,32.81,32.8304,4784,0
+MART.US,D,20240930,000000,32.78,32.9027,32.78,32.9027,750,0
+MART.US,D,20241001,000000,32.66,32.78,32.65,32.7329,5726,0
+MART.US,D,20241002,000000,32.75,32.7548,32.75,32.7548,13549,0
+MART.US,D,20241003,000000,32.66,32.73,32.66,32.6899,7199,0
+MART.US,D,20241004,000000,32.79,32.8722,32.79,32.8722,709,0
+MART.US,D,20241007,000000,32.79,32.79,32.6833,32.6833,162,0
+MART.US,D,20241008,000000,32.8001,32.8795,32.8001,32.8795,207,0
+MART.US,D,20241009,000000,32.95,32.9998,32.92,32.9998,2452,0
+MART.US,D,20241010,000000,32.95,32.9591,32.9,32.9591,593,0
+MART.US,D,20241011,000000,32.68,33.0646,32.68,33.0646,6079,0
+MART.US,D,20241014,000000,33.05,33.19,33.05,33.19,5846,0
+MART.US,D,20241015,000000,33.1675,33.1675,33.0568,33.076,10259,0
+MART.US,D,20241016,000000,33.14,33.16,33.05,33.1598,494,0
+MART.US,D,20241017,000000,33.1797,33.1797,33.1797,33.1797,61,0
+MART.US,D,20241018,000000,33.2081,33.2598,33.2081,33.2598,1669,0
+MART.US,D,20241021,000000,33.2431,33.25,33.1501,33.2302,1390,0
+MART.US,D,20241022,000000,33.2675,33.2675,33.2675,33.2675,31,0
+MART.US,D,20241023,000000,33.178,33.2,33.0846,33.0846,539,0
+MART.US,D,20241024,000000,32.78,33.1428,32.78,33.1428,13464,0
+MART.US,D,20241025,000000,33.24,33.24,33.1343,33.1343,270,0
+MART.US,D,20241028,000000,33.22,33.22,33.18,33.2099,866,0
+MART.US,D,20241029,000000,33.19,33.2311,33.19,33.2311,1612,0
+MART.US,D,20241030,000000,33.23,33.26,33.1755,33.1755,1801,0
+MART.US,D,20241031,000000,32.8608,32.8608,32.8608,32.8608,64,0
+MART.US,D,20241101,000000,32.9378,33.03,32.9378,32.97,14424,0
+MART.US,D,20241104,000000,32.8603,32.88,32.86,32.8701,2380,0
+MART.US,D,20241105,000000,33.01,33.11,33.01,33.1023,895,0
+MART.US,D,20241106,000000,33.4487,33.5147,33.44,33.5147,1908,0
+MART.US,D,20241107,000000,33.605,33.66,33.57,33.6237,450,0
+MART.US,D,20241108,000000,33.65,33.6947,33.64,33.6947,3558,0
+MART.US,D,20241111,000000,33.6876,33.6876,33.66,33.6616,1294,0
+MART.US,D,20241112,000000,33.6,33.7,33.6,33.6745,573,0
+MART.US,D,20241113,000000,33.66,33.7152,33.66,33.7152,1585,0
+MART.US,D,20241114,000000,33.65,33.69,33.61,33.6646,1324,0
+MART.US,D,20241115,000000,33.445,33.4713,33.445,33.4713,294,0
+MART.US,D,20241118,000000,33.46,33.5999,33.46,33.5401,581,0
+MART.US,D,20241119,000000,33.5,33.5855,33.49,33.5855,1679,0
+MART.US,D,20241120,000000,33.38,33.5599,33.38,33.5599,1680,0
+MART.US,D,20241121,000000,33.55,33.6363,33.54,33.6069,4323,0
+MART.US,D,20241122,000000,33.7235,33.7235,33.4517,33.7058,1576,0
+MART.US,D,20241125,000000,33.7608,33.7608,33.72,33.76,1324,0
+MART.US,D,20241126,000000,33.8,33.8875,33.79,33.8875,1715,0
+MART.US,D,20241127,000000,33.835,33.835,33.81,33.81,1807,0
+MART.US,D,20241129,000000,33.91,33.934,33.91,33.934,522,0
+MART.US,D,20241202,000000,33.911,33.9698,33.911,33.9698,451,0
+MART.US,D,20241203,000000,33.94,33.9874,33.94,33.9874,1089,0
+MART.US,D,20241204,000000,34.0099,34.0298,33.99,34.0298,3496,0
+MART.US,D,20241205,000000,34,34.02,34,34.02,261,0
+MART.US,D,20241206,000000,34.03,34.0586,34.03,34.0586,925,0
+MART.US,D,20241209,000000,34.0599,34.0599,33.9899,33.9899,588,0
+MART.US,D,20241210,000000,33.97,34.0075,33.961,33.9701,1263,0
+MART.US,D,20241212,000000,34.06,34.06,34.0199,34.0199,572,0
+MART.US,D,20241213,000000,33.98,34.0449,33.98,34.0323,509,0
+MART.US,D,20241216,000000,34.1227,34.1227,34.0675,34.0675,723,0
+MART.US,D,20241217,000000,33.9912,34.0297,33.9611,34.0297,335,0
+MART.US,D,20241218,000000,34.06,34.06,33.54,33.5804,2130,0
+MART.US,D,20241219,000000,33.595,33.62,33.53,33.5359,8112,0
+MART.US,D,20241220,000000,33.61,33.81,33.61,33.7452,5797,0
+MART.US,D,20241223,000000,33.73,33.8795,33.73,33.8795,5901,0
+MART.US,D,20241224,000000,33.9888,34.0724,33.9888,34.0724,2149,0
+MART.US,D,20241226,000000,34.06,34.1005,34.06,34.1005,2000,0
+MART.US,D,20241227,000000,33.925,33.9563,33.86,33.9499,852,0
+MART.US,D,20241230,000000,33.74,33.83,33.74,33.8296,1747,0
+MART.US,D,20241231,000000,33.781,33.825,33.7,33.7,4793,0
+MART.US,D,20250102,000000,33.75,33.79,33.62,33.6976,13619,0
+MART.US,D,20250103,000000,33.81,33.9403,33.77,33.9403,31419,0
+MART.US,D,20250106,000000,34.05,34.11,34.0141,34.0141,226973,0
+MART.US,D,20250107,000000,34.05,34.05,33.78,33.8396,1717,0
+MART.US,D,20250108,000000,33.77,33.885,33.77,33.8846,629,0
+MART.US,D,20250110,000000,33.6,33.655,33.56,33.5993,771,0
+MART.US,D,20250113,000000,33.5,33.6557,33.4467,33.6557,5485,0
+MART.US,D,20250114,000000,33.65,33.7,33.4051,33.6625,4237,0
+MART.US,D,20250115,000000,33.99,34.0788,33.98,34.0788,1067,0
+MART.US,D,20250116,000000,34.03,34.0773,34.02,34.0773,1594,0
+MART.US,D,20250117,000000,34.15,34.21,34.045,34.2045,1733,0
+MART.US,D,20250121,000000,34.24,34.36,34.24,34.36,6375,0
+MART.US,D,20250122,000000,34.36,34.4,34.36,34.3971,9470,0
+MART.US,D,20250123,000000,34.41,34.463,34.4018,34.4623,5012,0
+MART.US,D,20250124,000000,34.45,34.4619,34.45,34.4619,2366,0
+MART.US,D,20250127,000000,34.14,34.2498,34.14,34.2498,924,0
+MART.US,D,20250128,000000,34.31,34.4194,34.31,34.4194,572,0
+MART.US,D,20250129,000000,34.36,34.3733,34.36,34.3733,242,0
+MART.US,D,20250130,000000,34.4101,34.431,33.7147,33.7147,1754,0
+MART.US,D,20250131,000000,34.5,34.5,34.33,34.3776,2542,0
+MART.US,D,20250203,000000,34.07,34.3021,34.07,34.2883,1271,0
+MART.US,D,20250205,000000,34.36,34.4861,34.36,34.4861,387,0
+MART.US,D,20250207,000000,34.51,34.65,34.4638,34.4638,499,0
+MART.US,D,20250210,000000,34.55,34.5683,34.55,34.5683,5936,0
+MART.US,D,20250211,000000,34.5653,34.5972,34.5653,34.5972,280,0
+MART.US,D,20250212,000000,34.56,34.57,34.4736,34.5623,3173,0
+MART.US,D,20250213,000000,34.5901,34.6449,34.59,34.6449,561,0
+MART.US,D,20250218,000000,34.6881,34.72,34.68,34.7197,1202,0
+MART.US,D,20250219,000000,34.71,34.764,34.71,34.764,473,0
+MART.US,D,20250220,000000,34.73,34.744,34.71,34.744,2098,0
+MART.US,D,20250221,000000,34.75,34.75,34.6072,34.6072,1012,0
+MART.US,D,20250224,000000,34.58,34.6,34.53,34.6,3278,0
+MART.US,D,20250225,000000,34.43,34.56,34.43,34.4967,1893,0
+MART.US,D,20250226,000000,34.67,34.68,34.47,34.55,25376,0
+MART.US,D,20250227,000000,34.71,34.71,34.18,34.1815,8645,0
+MART.US,D,20250228,000000,34.17,34.6665,34.14,34.6665,23398,0
+MART.US,D,20250303,000000,34.7982,34.825,34.23,34.2799,49699,0
+MART.US,D,20250304,000000,34.1,34.305,33.91,34.0665,17576,0
+MART.US,D,20250305,000000,34.12,34.36,34.04,34.3115,12258,0
+MART.US,D,20250306,000000,34,34.2086,33.8,33.8964,12366,0
+MART.US,D,20250307,000000,33.88,34.092,33.88,34.092,6794,0
+MART.US,D,20250310,000000,33.7,33.7,33.22,33.4006,23909,0
+MART.US,D,20250311,000000,33.4,33.52,32.2,33.2596,3920,0
+MART.US,D,20250312,000000,33.35,33.53,33.23,33.3609,2926,0
+MART.US,D,20250313,000000,33.28,33.36,33.0292,33.0292,3543,0
+MART.US,D,20250314,000000,33.47,33.5534,33.4,33.5534,3419,0
+MART.US,D,20250317,000000,33.68,33.8096,33.563,33.7249,7238,0
+MART.US,D,20250318,000000,33.49,33.51,33.4,33.4503,14054,0
+MART.US,D,20250319,000000,33.58,33.85,33.58,33.717,5204,0
+MART.US,D,20250320,000000,33.8,33.8,33.49,33.6646,2060,0
+MART.US,D,20250321,000000,33.46,33.95,33.45,33.676,3686,0
+MART.US,D,20250324,000000,33.97,34.0766,33.97,34.0766,2008,0
+MART.US,D,20250325,000000,34.071,34.22,34.07,34.1324,5199,0
+MART.US,D,20250326,000000,34.16,34.17,33.84,33.8783,3762,0
+MART.US,D,20250327,000000,33.9189,33.9189,33.78,33.824,4352,0
+MART.US,D,20250328,000000,33.4588,33.4588,33.3531,33.3531,377,0
+MART.US,D,20250331,000000,33.24,33.4662,33.24,33.4662,4639,0
+MART.US,D,20250401,000000,33.34,33.5508,33.34,33.5508,2139,0
+MART.US,D,20250402,000000,33.52,33.68,32.81,33.68,1781,0
+MART.US,D,20250403,000000,32.73,32.91,32.545,32.545,2495,0
+MART.US,D,20250404,000000,31.92,31.92,31.1789,31.1789,2776,0
+MART.US,D,20250407,000000,31.2,31.2,30.38,31.0867,3160,0
+MART.US,D,20250408,000000,31.82,31.91,30.7275,30.7275,3175,0
+MART.US,D,20250409,000000,30.8688,32.7808,30.8688,32.7808,7336,0
+MART.US,D,20250410,000000,32.01,32.15,31.62,31.9133,2764,0
+MART.US,D,20250411,000000,32.03,32.3535,31.74,32.3535,2921,0
+MART.US,D,20250414,000000,32.6781,32.6781,32.3501,32.5768,726,0
+MART.US,D,20250415,000000,32.6765,32.6765,32.51,32.5434,3610,0
+MART.US,D,20250416,000000,32.245,32.2996,31.98,31.9952,2863,0
+MART.US,D,20250417,000000,32.105,32.18,32.0537,32.0537,889,0
+MART.US,D,20250421,000000,31.51,31.5462,31.32,31.5462,3307,0
+MART.US,D,20250423,000000,32.48,32.673,32.46,32.5023,7072,0
+MART.US,D,20250424,000000,32.848,32.9335,32.848,32.9335,1455,0
+MART.US,D,20250425,000000,32.95,33.1,32.95,33.0974,3795,0
+MART.US,D,20250428,000000,33.0862,33.1468,33.0862,33.1468,616,0
+MART.US,D,20250429,000000,33.11,33.2539,33.11,33.2539,359,0
+MART.US,D,20250430,000000,32.83,33.2861,32.83,33.2861,8921,0
+MART.US,D,20250501,000000,33.58,33.58,33.4523,33.4523,926,0
+MART.US,D,20250502,000000,33.66,33.778269,33.65,33.749,1774,0
+MART.US,D,20250505,000000,33.5927,33.62,33.57,33.5998,802,0
+MART.US,D,20250506,000000,33.48,33.52,33.4397,33.4397,3037,0
+MART.US,D,20250507,000000,33.315,33.52,33.13,33.4892,1702,0
+MART.US,D,20250508,000000,33.600615,33.8303,33.600615,33.657,1996,0
+MART.US,D,20250509,000000,33.71,33.71,33.6495,33.6495,2020,0
+MART.US,D,20250512,000000,34.2102,34.365,34.2102,34.364,4441,0
+MART.US,D,20250513,000000,34.4,34.65,34.4,34.5813,2770,0
+MART.US,D,20250514,000000,34.596955,34.6271,34.585,34.6046,1252,0
+MART.US,D,20250515,000000,34.58,34.74,34.58,34.685,1418,0
+MART.US,D,20250519,000000,34.75,34.91,34.75,34.8819,1345,0
+MART.US,D,20250520,000000,34.7681,34.86,34.7501,34.7904,3885,0
+MART.US,D,20250521,000000,34.7264,34.7264,34.3701,34.441,3076,0
+MART.US,D,20250527,000000,34.76,34.76,34.5,34.7121,4563,0
+MART.US,D,20250528,000000,34.76,34.93,34.3501,34.6329,12045,0
+MART.US,D,20250530,000000,34.54,34.7304,34.49,34.7304,855,0
+MART.US,D,20250602,000000,34.54,34.8014,34.54,34.8014,447,0
+MART.US,D,20250603,000000,34.8801,34.9945,34.8801,34.9571,1339,0
+MART.US,D,20250604,000000,34.98,34.98,34.91,34.9606,24733,0
+MART.US,D,20250605,000000,34.9,34.9,34.8265,34.8265,485,0
+MART.US,D,20250609,000000,35.0716,35.18,35.0716,35.1104,1570,0
+MART.US,D,20250610,000000,35.18,35.23,35.18,35.1977,560,0
+MART.US,D,20250611,000000,35.2601,35.32,35.1373,35.1373,1691,0
+MART.US,D,20250612,000000,35.27,35.27,35.2283,35.2283,4958,0
+MART.US,D,20250613,000000,35.08,35.08,34.95,34.95,169,0
+MART.US,D,20250616,000000,35.25,35.25,35.2212,35.2212,788,0
+MART.US,D,20250617,000000,35.1919,35.1919,35.0364,35.0364,2551,0
+MART.US,D,20250620,000000,35.08,35.08,34.94,34.9879,1561,0
+MART.US,D,20250623,000000,35.09,35.25,34.99,35.25,7503,0
+MART.US,D,20250624,000000,35.4258,35.4948,35.4258,35.4948,523,0
+MART.US,D,20250625,000000,35.5399,35.55,35.45,35.4904,3056,0
+MART.US,D,20250626,000000,35.64,35.6911,35.605,35.6911,2927,0
+MART.US,D,20250627,000000,35.8054,35.8054,35.7765,35.7765,261,0
+MART.US,D,20250701,000000,35.89,35.8972,35.84,35.8812,3206,0
+MART.US,D,20250702,000000,35.89,35.9643,35.8803,35.9643,1894,0
+MART.US,D,20250703,000000,36.125,36.1251,36.125,36.1251,286,0
+MART.US,D,20250707,000000,36.055,36.08,35.89,35.9561,551,0
+MART.US,D,20250710,000000,36.1,36.18,36.0901,36.1638,5346,0
+MART.US,D,20250711,000000,36.1199,36.1409,36.1065,36.1065,1782,0
+MART.US,D,20250714,000000,36.1233,36.1283,36.1233,36.1283,282,0
+MART.US,D,20250715,000000,36.24,36.25,36.0729,36.0729,2203,0
+MART.US,D,20250716,000000,36.0589,36.1146,36.0589,36.1146,1816,0
+MART.US,D,20250717,000000,36.18,36.2456,36.1501,36.2456,975,0
+MART.US,D,20250718,000000,36.29,36.29,36.2449,36.2587,1162,0
+MART.US,D,20250721,000000,36.3499,36.42,36.3041,36.3041,2977,0
+MART.US,D,20250722,000000,36.25,36.3071,36.17,36.3071,1380,0
+MART.US,D,20250723,000000,36.3801,36.4591,36.3801,36.4591,320,0
+MART.US,D,20250724,000000,36.46,36.57,36.46,36.5034,17852,0
+MART.US,D,20250725,000000,36.5501,36.605,36.5501,36.5848,978,0
+MART.US,D,20250728,000000,36.58,36.64,36.58,36.5948,1440,0
+MART.US,D,20250729,000000,36.33,36.62,36.3,36.5347,804,0
+MART.US,D,20250730,000000,36.61,36.78,36.49,36.4907,7016,0
+MART.US,D,20250731,000000,36.52,36.52,36.431,36.431,525,0
+MART.US,D,20250801,000000,36.02,36.14507,36.02,36.1188,908,0
+MART.US,D,20250804,000000,36.4,36.4462,36.4,36.4462,2395,0
+MART.US,D,20250805,000000,36.44,36.44,36.3448,36.3448,118,0
+MART.US,D,20250806,000000,36.47,36.5164,36.47,36.5164,399,0
+MART.US,D,20250807,000000,36.4,36.4591,36.4,36.4591,233,0
+MART.US,D,20250808,000000,36.61,36.6937,36.61,36.6937,456,0
+MART.US,D,20250811,000000,36.65,36.735,36.5992,36.5992,374,0
+MART.US,D,20250813,000000,36.945,36.9505,36.82,36.9505,714,0
+MART.US,D,20250814,000000,36.8101,36.946,36.8101,36.946,5444,0
+MART.US,D,20250815,000000,36.9,36.9,36.84,36.8851,710,0
+MART.US,D,20250818,000000,36.8564,36.9131,36.84,36.9131,1601,0
+MART.US,D,20250819,000000,36.72,36.7604,36.72,36.7604,209,0
+MART.US,D,20250820,000000,36.6593,36.7533,36.6593,36.7533,482,0
+MART.US,D,20250822,000000,36.9945,36.9945,36.94,36.9808,658,0
+MART.US,D,20250825,000000,36.91,36.9765,36.91,36.9396,598,0
+MART.US,D,20250828,000000,37.07,37.134,37.0179,37.134,1538,0
+MART.US,D,20250829,000000,36.93,37.0011,36.9101,36.9572,12048,0
+MART.US,D,20250902,000000,36.72,36.8378,36.685,36.8378,2115,0
+MART.US,D,20250903,000000,36.97,36.97,36.75,36.93,4319,0
+MART.US,D,20250904,000000,36.98,37.1248,36.971,37.1248,4686,0
+MART.US,D,20250905,000000,36.9701,37.0951,36.9701,37.0951,926,0
+MART.US,D,20250908,000000,37.111,37.1171,37.09,37.1171,2201,0
+MART.US,D,20250909,000000,37.19,37.2115,37.19,37.2115,263,0
+MART.US,D,20250910,000000,37.25,37.2601,37.237,37.237,2166,0
+MART.US,D,20250912,000000,37.4789,37.4789,37.4047,37.4047,563,0
+MART.US,D,20250915,000000,37.45,37.4765,37.45,37.4735,3245,0
+MART.US,D,20250917,000000,37.431,37.48,37.39,37.4693,1904,0
+MART.US,D,20250918,000000,37.48,37.5227,37.48,37.5227,426,0
+MART.US,D,20250919,000000,37.54,37.6136,37.52,37.6136,571,0
+MART.US,D,20250922,000000,37.56,37.6809,37.56,37.6646,595,0
+MART.US,D,20250923,000000,37.69,37.6997,37.5338,37.5338,12272,0
+MART.US,D,20250924,000000,37.6,37.6,37.47,37.5286,4835,0
+MART.US,D,20250925,000000,37.42,37.4459,37.42,37.4459,280,0
+MART.US,D,20250929,000000,37.63,37.63,37.57,37.6154,18522,0
+MART.US,D,20250930,000000,37.59,37.7044,37.59,37.7044,1895,0
+MART.US,D,20251001,000000,37.68,37.7546,37.68,37.7546,791,0
+MART.US,D,20251002,000000,37.7,37.7448,37.7,37.7448,790,0
+MART.US,D,20251006,000000,37.84,37.84,37.79,37.79,140,0
+MART.US,D,20251009,000000,37.73,37.7865,37.73,37.7865,502,0
+MART.US,D,20251010,000000,37.811,37.811,37.2851,37.2851,2893,0
+MART.US,D,20251013,000000,37.531,37.615,37.49,37.615,8186,0
+MART.US,D,20251014,000000,37.39,37.5482,37.39,37.5482,1196,0
+MART.US,D,20251015,000000,37.53,37.5987,37.53,37.5987,151,0
+MART.US,D,20251016,000000,37.46,37.53,37.4101,37.4406,1021,0
+MART.US,D,20251017,000000,37.46,37.6395,37.46,37.6395,1018,0
+MART.US,D,20251020,000000,37.782,37.8636,37.782,37.8636,243,0
+MART.US,D,20251021,000000,37.815,37.8736,37.81,37.8736,1453,0
+MART.US,D,20251022,000000,37.69,37.7727,37.69,37.7727,898,0
+MART.US,D,20251023,000000,37.87,37.8988,37.87,37.8988,1006,0
+MART.US,D,20251024,000000,38.02,38.02,37.9891,37.9891,346,0
+MART.US,D,20251027,000000,38.11,38.1749,38.11,38.1749,943,0
+MART.US,D,20251028,000000,38.13,38.1699,38.12,38.1699,4253,0
+MART.US,D,20251029,000000,38.15,38.15,38.1133,38.1133,285,0
+MART.US,D,20251031,000000,38.105,38.1145,38.05,38.0621,1791,0
+MART.US,D,20251103,000000,38.03,38.1,38.03,38.0496,510,0
+MART.US,D,20251104,000000,37.96,38.025,37.88,37.9106,1507,0
+MART.US,D,20251105,000000,38.04,38.05,37.975,38.0182,6865,0
+MART.US,D,20251106,000000,37.8701,37.885,37.78,37.8189,2197,0
+MART.US,D,20251107,000000,37.67,37.8418,37.61,37.8418,2114,0
+MART.US,D,20251110,000000,38.0603,38.089,38.05,38.089,2060,0
+MART.US,D,20251111,000000,38.095,38.1507,38.095,38.1507,415,0
+MART.US,D,20251112,000000,38.1485,38.1764,38.09,38.1764,6958,0
+MART.US,D,20251113,000000,37.99,37.99,37.8584,37.8584,423,0
+MART.US,D,20251114,000000,37.78,37.905,37.78,37.905,237,0
+MART.US,D,20251117,000000,37.6301,37.729,37.6301,37.729,849,0
+MART.US,D,20251118,000000,37.53,37.705,37.53,37.6097,993,0
+MART.US,D,20251119,000000,37.68,37.68,37.64,37.6667,1205,0
+MART.US,D,20251120,000000,37.96,37.96,37.3338,37.3594,1734,0
+MART.US,D,20251121,000000,37.3641,37.68,37.3641,37.5666,1976,0
+MART.US,D,20251124,000000,37.71,37.9553,37.64,37.9227,4423,0
+MART.US,D,20251125,000000,37.95,38.1015,37.95,38.1015,1564,0
+MART.US,D,20251126,000000,38.15,38.21,38.135,38.1927,1132,0
+MART.US,D,20251128,000000,38.18,38.2966,38.18,38.2966,697,0
+MART.US,D,20251201,000000,38.2894,38.29,38.245,38.2539,2374,0
+MART.US,D,20251202,000000,38.3,38.3133,38.23,38.3133,2161,0
+MART.US,D,20251203,000000,38.28,38.3389,38.28,38.3389,419,0
+MART.US,D,20251204,000000,38.32,38.3933,38.32,38.3933,293,0
+MART.US,D,20251205,000000,38.45,38.45,38.4371,38.4371,124,0
+MART.US,D,20251208,000000,38.4,38.4,38.36,38.3894,607,0
+MART.US,D,20251209,000000,38.39,38.3991,38.39,38.3991,262,0
+MART.US,D,20251210,000000,38.4005,38.5448,38.37,38.5448,741,0
+MART.US,D,20251211,000000,38.51,38.5741,38.51,38.5741,485,0
+MART.US,D,20251212,000000,38.47,38.47,38.4001,38.4629,1269,0
+MART.US,D,20251215,000000,38.5465,38.5465,38.4201,38.453,1230,0
+MART.US,D,20251216,000000,38.42,38.4626,38.42,38.4626,289,0
+MART.US,D,20251217,000000,38.42,38.42,38.2491,38.2491,921,0
+MART.US,D,20251218,000000,38.41,38.44,38.38,38.3863,1056,0
+MART.US,D,20251219,000000,38.52,38.5401,38.52,38.5401,3074,0
+MART.US,D,20251222,000000,38.655,38.6925,38.655,38.6925,241,0
+MART.US,D,20251224,000000,38.775,38.8088,38.775,38.8088,324,0
+MART.US,D,20251226,000000,38.815,38.8154,38.815,38.8154,993,0
+MART.US,D,20251230,000000,38.8,38.8499,38.79,38.8076,2266,0
+MART.US,D,20251231,000000,38.7202,38.7314,38.7202,38.7314,977,0
+MART.US,D,20260102,000000,38.66,38.7591,38.65,38.7591,669,0
+MART.US,D,20260106,000000,38.95,38.95,38.9214,38.9214,1204,0
+MART.US,D,20260107,000000,38.92,38.9856,38.9027,38.9027,3560,0
+MART.US,D,20260109,000000,39.01,39.0133,39,39.0133,503,0
+MART.US,D,20260112,000000,39.05,39.095,39.0001,39.0537,4283,0
+MART.US,D,20260113,000000,38.99,39.055,38.99,39.0125,1576,0
+MART.US,D,20260114,000000,38.9,38.9224,38.9,38.9224,1808,0
+MART.US,D,20260116,000000,39.02,39.0466,38.965,39.0466,1148,0
+MART.US,D,20260120,000000,38.755,38.76,38.6557,38.6557,2648,0
+MART.US,D,20260121,000000,38.85,38.9448,37.68,38.88,45027,0
+MART.US,D,20260122,000000,38.99,39.0481,38.99,39.0481,393,0
+MART.US,D,20260123,000000,39.074,39.074,39.0489,39.0489,316,0
+MART.US,D,20260126,000000,39.125,39.1408,39.06,39.1408,1320,0
+MART.US,D,20260127,000000,39.115,39.1727,39.11,39.1727,2017,0
+MART.US,D,20260128,000000,39.15,39.1773,38.99,39.1773,2889,0
+MART.US,D,20260129,000000,39.07,39.1542,39.07,39.1542,152,0
+MART.US,D,20260130,000000,39.115,39.115,39.01,39.0827,2703,0
+MART.US,D,20260202,000000,39.201,39.2175,39.201,39.2175,1193,0
+MART.US,D,20260203,000000,39.075,39.36,38.975,39.0978,1221,0
+MART.US,D,20260204,000000,38.95,39.0213,38.95,39.0213,127,0
+MART.US,D,20260205,000000,38.84,38.885,38.71,38.71,3931,0
+MART.US,D,20260206,000000,39.06,39.2173,39.0404,39.2173,3226,0
+MART.US,D,20260210,000000,39.26,39.335,39.2532,39.2532,3470,0
+MART.US,D,20260211,000000,39.24,39.28,39.24,39.2716,436,0
+MART.US,D,20260213,000000,39.155,39.155,39.0401,39.0401,521,0
+MART.US,D,20260217,000000,38.945,39.1578,38.945,39.1276,3362,0
+MART.US,D,20260218,000000,39.26,39.3,39.25,39.25,1252,0

daily/us/nyse etfs/1/nudv.us.txt

@@ -0,0 +1,1099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUDV.US,D,20210929,000000,24.2434,24.3402,24.2365,24.2464,93420.371038958,0
+NUDV.US,D,20210930,000000,23.8642,23.8642,23.8642,23.8642,3.0375669334728,0
+NUDV.US,D,20211001,000000,24.0547,24.0547,24.0547,24.0547,19.237923911995,0
+NUDV.US,D,20211004,000000,23.9214,23.9214,23.9214,23.9214,2.0250446223152,0
+NUDV.US,D,20211005,000000,24.1447,24.2138,24.1131,24.1131,1043.9105028035,0
+NUDV.US,D,20211006,000000,24.1456,24.1456,24.1456,24.1456,52.651160180196,0
+NUDV.US,D,20211007,000000,24.3194,24.3194,24.3194,24.3194,3.0375669334728,0
+NUDV.US,D,20211008,000000,24.2849,24.2849,24.2849,24.2849,43.538459379777,0
+NUDV.US,D,20211011,000000,24.4143,24.4143,24.197,24.197,308.81930490307,0
+NUDV.US,D,20211012,000000,24.1447,24.1447,24.1259,24.1259,106.31484267155,0
+NUDV.US,D,20211013,000000,24.0873,24.201,24.0873,24.201,364.50803201674,0
+NUDV.US,D,20211014,000000,24.6138,24.6138,24.6138,24.6138,1.0125223111576,0
+NUDV.US,D,20211015,000000,24.755,24.755,24.755,24.755,7.0876561781033,0
+NUDV.US,D,20211018,000000,24.6523,24.678,24.6523,24.678,244.01787698899,0
+NUDV.US,D,20211019,000000,24.8567,24.8567,24.8567,24.8567,1.0125223111576,0
+NUDV.US,D,20211020,000000,25.073,25.0918,25.073,25.0918,120.49015502776,0
+NUDV.US,D,20211021,000000,25.07,25.07,25.07,25.07,1.0125223111576,0
+NUDV.US,D,20211022,000000,25.1135,25.1135,25.1135,25.1135,16.200356978522,0
+NUDV.US,D,20211025,000000,25.1026,25.1026,25.1026,25.1026,56.701249424826,0
+NUDV.US,D,20211026,000000,25.2191,25.2191,25.1471,25.1471,629.78887754004,0
+NUDV.US,D,20211027,000000,24.9852,24.9852,24.8557,24.8557,394.88370135147,0
+NUDV.US,D,20211028,000000,25.073,25.1175,25.072,25.1175,211.61716303194,0
+NUDV.US,D,20211029,000000,25.1036,25.1036,25.1036,25.1036,1.0125223111576,0
+NUDV.US,D,20211101,000000,25.1511,25.1511,25.0928,25.1441,3300.8227343738,0
+NUDV.US,D,20211102,000000,25.2587,25.3466,25.2587,25.2992,824.1931612823,0
+NUDV.US,D,20211103,000000,25.2873,25.4148,25.2775,25.4048,688.51517158718,0
+NUDV.US,D,20211104,000000,25.3367,25.3367,25.2489,25.2992,2673.0589014561,0
+NUDV.US,D,20211105,000000,25.5224,25.5224,25.3268,25.3693,2775.323654883,0
+NUDV.US,D,20211108,000000,25.3852,25.396,25.317,25.396,1155.2879570308,0
+NUDV.US,D,20211109,000000,25.3664,25.4138,25.3466,25.4138,1030.7477127585,0
+NUDV.US,D,20211110,000000,25.5026,25.5026,25.4048,25.4256,1183.6385817433,0
+NUDV.US,D,20211111,000000,25.395,25.4236,25.395,25.4196,865.70657603976,0
+NUDV.US,D,20211112,000000,25.5421,25.5521,25.5343,25.5343,3298.7976897515,0
+NUDV.US,D,20211115,000000,25.5224,25.5421,25.5026,25.5026,2255.8997092592,0
+NUDV.US,D,20211116,000000,25.6093,25.6883,25.5569,25.5569,1234.2646973011,0
+NUDV.US,D,20211117,000000,25.4048,25.4632,25.4048,25.4434,3580.2788922533,0
+NUDV.US,D,20211118,000000,25.3071,25.3387,25.3071,25.3387,860.64396448397,0
+NUDV.US,D,20211119,000000,25.2587,25.2775,25.2093,25.2143,1744.5759421246,0
+NUDV.US,D,20211122,000000,25.5521,25.5619,25.3822,25.3822,544.7370034028,0
+NUDV.US,D,20211123,000000,25.4336,25.5224,25.395,25.5194,4309.2949562868,0
+NUDV.US,D,20211124,000000,25.4632,25.5254,25.4632,25.5254,1967.3308505792,0
+NUDV.US,D,20211126,000000,24.9752,25.0829,24.9555,25.0196,1563.3344484274,0
+NUDV.US,D,20211129,000000,25.1313,25.2873,25.1313,25.2005,2250.8370977034,0
+NUDV.US,D,20211130,000000,24.6523,24.7609,24.5081,24.5081,3892.1357640899,0
+NUDV.US,D,20211201,000000,25.0434,25.0434,24.4093,24.4093,3309.9354351742,0
+NUDV.US,D,20211202,000000,24.8291,25.0336,24.8291,24.8903,3941.7493573366,0
+NUDV.US,D,20211203,000000,24.9852,24.9852,24.7412,24.9348,9031.6990155259,0
+NUDV.US,D,20211206,000000,25.2587,25.2873,25.2479,25.2479,1076.3112167605,0
+NUDV.US,D,20211207,000000,25.5619,25.5619,25.4928,25.4928,1954.1680605342,0
+NUDV.US,D,20211208,000000,25.3852,25.5125,25.3852,25.4858,1109.7244530287,0
+NUDV.US,D,20211209,000000,25.3565,25.473,25.3565,25.392,2215.3988168129,0
+NUDV.US,D,20211210,000000,25.5026,25.5026,25.4148,25.4977,2940.3647916017,0
+NUDV.US,D,20211213,000000,25.4336,25.5026,25.4336,25.4622,2182.9981028558,0
+NUDV.US,D,20211214,000000,25.395,25.4048,25.3466,25.3713,1570.4221046055,0
+NUDV.US,D,20211215,000000,25.4148,25.6627,25.4148,25.6627,317.93200570349,0
+NUDV.US,D,20211216,000000,25.953,25.953,25.8158,25.8631,1454.9945611335,0
+NUDV.US,D,20211217,000000,25.7081,25.7081,25.5579,25.5579,2130.3469426756,0
+NUDV.US,D,20211220,000000,25.0691,25.311,25.0691,25.311,1166.4257024536,0
+NUDV.US,D,20211221,000000,25.4622,25.5609,25.4622,25.5333,2201.2235044567,0
+NUDV.US,D,20211222,000000,25.6191,25.6785,25.6191,25.6735,526.51160180196,0
+NUDV.US,D,20211223,000000,25.8552,25.8651,25.8256,25.8651,1577.5097607836,0
+NUDV.US,D,20211227,000000,25.953,26.1357,25.953,26.1357,517.39890100154,0
+NUDV.US,D,20211228,000000,26.2582,26.2582,26.2256,26.2256,630.80139985119,0
+NUDV.US,D,20211229,000000,26.3066,26.3313,26.3066,26.3313,292.61894792455,0
+NUDV.US,D,20211230,000000,26.2878,26.3461,26.269,26.269,2512.067853982,0
+NUDV.US,D,20211231,000000,26.2967,26.3757,26.2681,26.2967,2630.5329643875,0
+NUDV.US,D,20220103,000000,26.1012,26.2513,26.0814,26.2513,2726.7225839475,0
+NUDV.US,D,20220104,000000,26.5228,26.6019,26.5228,26.5554,868.74414297323,0
+NUDV.US,D,20220105,000000,26.6216,26.6997,26.3273,26.3273,2481.6921846473,0
+NUDV.US,D,20220106,000000,26.3066,26.4547,26.2819,26.3511,3241.0839180155,0
+NUDV.US,D,20220107,000000,26.3659,26.4547,26.3659,26.3855,3124.6438522324,0
+NUDV.US,D,20220110,000000,26.1012,26.3253,26.1012,26.3253,7189.9209315302,0
+NUDV.US,D,20220111,000000,26.2582,26.4547,26.2483,26.4409,2994.0284740931,0
+NUDV.US,D,20220112,000000,26.4053,26.4152,26.3362,26.4053,5558.7474882553,0
+NUDV.US,D,20220113,000000,26.4547,26.5624,26.3461,26.3461,6116.6472817032,0
+NUDV.US,D,20220114,000000,26.0715,26.2177,26.0023,26.2177,3672.4184225687,0
+NUDV.US,D,20220118,000000,26.1396,26.1396,25.7861,25.875,6522.6687284774,0
+NUDV.US,D,20220119,000000,25.8256,25.8849,25.6389,25.6389,3467.8889157148,0
+NUDV.US,D,20220120,000000,25.875,25.875,25.3742,25.3742,962.90871791089,0
+NUDV.US,D,20220121,000000,25.3446,25.4918,25.1579,25.1679,6715.0479675973,0
+NUDV.US,D,20220124,000000,24.6859,25.2083,24.519,25.2083,6552.0318755009,0
+NUDV.US,D,20220125,000000,24.8143,25.2557,24.7747,25.1076,5689.3628663946,0
+NUDV.US,D,20220126,000000,25.2755,25.3249,24.8331,24.9219,10873.477099522,0
+NUDV.US,D,20220127,000000,25.1283,25.1481,24.7995,24.7995,344.25758579359,0
+NUDV.US,D,20220128,000000,24.8527,25.1135,24.7254,25.1135,903.16990155259,0
+NUDV.US,D,20220131,000000,25.2459,25.3684,25.2459,25.3684,469.81035237713,0
+NUDV.US,D,20220201,000000,25.4651,25.4651,25.4651,25.4651,222.75490845468,0
+NUDV.US,D,20220202,000000,25.6359,25.6359,25.6359,25.6359,230.85508694394,0
+NUDV.US,D,20220203,000000,25.5511,25.5511,25.2982,25.2982,2143.5097327207,0
+NUDV.US,D,20220204,000000,24.9812,25.2261,24.9812,25.1945,418.1717145081,0
+NUDV.US,D,20220207,000000,25.1876,25.1876,25.1767,25.1767,2974.7905501811,0
+NUDV.US,D,20220208,000000,25.393,25.4187,25.393,25.4187,1662.5616349208,0
+NUDV.US,D,20220209,000000,25.6163,25.6389,25.6163,25.6379,724.96597478885,0
+NUDV.US,D,20220210,000000,25.5995,25.5995,25.2261,25.2261,629.78887754004,0
+NUDV.US,D,20220211,000000,25.2854,25.2854,25.001,25.001,747.24146563432,0
+NUDV.US,D,20220214,000000,24.7254,24.8093,24.6464,24.8093,600.42573051647,0
+NUDV.US,D,20220215,000000,25.0296,25.0296,24.9614,25.0029,411.08405832999,0
+NUDV.US,D,20220216,000000,24.9812,25.0592,24.9812,25.0148,571.0625834929,0
+NUDV.US,D,20220217,000000,24.671,24.671,24.671,24.671,30.375669334728,0
+NUDV.US,D,20220218,000000,24.676,24.6859,24.5091,24.598,3716.9694042596,0
+NUDV.US,D,20220222,000000,24.5091,24.5288,24.2444,24.3718,1299.0661252152,0
+NUDV.US,D,20220223,000000,24.3224,24.3422,24.0389,24.0389,1711.1627058564,0
+NUDV.US,D,20220224,000000,23.6647,24.0725,23.5659,24.0725,274.39354632371,0
+NUDV.US,D,20220225,000000,24.5288,24.7451,24.519,24.6948,10379.366211676,0
+NUDV.US,D,20220228,000000,24.5782,24.5782,24.2444,24.5031,13295.43046781,0
+NUDV.US,D,20220301,000000,24.2049,24.283,24.0479,24.1703,9154.214215176,0
+NUDV.US,D,20220302,000000,24.7353,24.7353,24.5782,24.7264,257.18066703403,0
+NUDV.US,D,20220303,000000,24.8281,24.8281,24.8281,24.8281,122.51519965007,0
+NUDV.US,D,20220304,000000,24.5585,24.8261,24.5585,24.8261,1925.8174358218,0
+NUDV.US,D,20220307,000000,24.5486,24.5486,24.4015,24.4015,287.55633636876,0
+NUDV.US,D,20220308,000000,24.7056,24.7056,24.2336,24.2336,240.98031005551,0
+NUDV.US,D,20220309,000000,24.68,24.68,24.5397,24.5397,248.06796623362,0
+NUDV.US,D,20220310,000000,24.4933,24.4933,24.4933,24.4933,59.738816358299,0
+NUDV.US,D,20220311,000000,24.5852,24.5852,24.3086,24.3086,2130.3469426756,0
+NUDV.US,D,20220314,000000,24.5288,24.5288,24.2642,24.3274,1826.5902493283,0
+NUDV.US,D,20220315,000000,24.6562,24.6562,24.6562,24.6562,110.36493191618,0
+NUDV.US,D,20220316,000000,24.8824,24.9318,24.6662,24.9298,5151.7135191699,0
+NUDV.US,D,20220317,000000,25.2389,25.2389,25.2389,25.2389,230.85508694394,0
+NUDV.US,D,20220318,000000,25.1679,25.391,25.1283,25.391,938.60818244311,0
+NUDV.US,D,20220321,000000,25.4424,25.4424,25.2854,25.3397,319.95705032581,0
+NUDV.US,D,20220322,000000,25.4029,25.4622,25.393,25.4622,470.82287468829,0
+NUDV.US,D,20220323,000000,25.3732,25.393,25.2221,25.2221,977.0840302671,0
+NUDV.US,D,20220324,000000,25.4029,25.4029,25.3249,25.4029,1380.0679101078,0
+NUDV.US,D,20220325,000000,25.5017,25.6211,25.4918,25.6211,4799.3557548871,0
+NUDV.US,D,20220328,000000,25.4977,25.6537,25.4977,25.6537,463.73521851019,0
+NUDV.US,D,20220329,000000,25.9735,25.9735,25.9735,25.9735,50.626115557881,0
+NUDV.US,D,20220330,000000,25.8562,25.8717,25.8168,25.8717,1339.5670176615,0
+NUDV.US,D,20220331,000000,25.5596,25.5596,25.5596,25.5596,28.350624712413,0
+NUDV.US,D,20220401,000000,25.6981,25.6981,25.6981,25.6981,101.25223111576,0
+NUDV.US,D,20220404,000000,25.6824,25.6824,25.6824,25.6824,142.76564587322,0
+NUDV.US,D,20220405,000000,25.5504,25.5504,25.5306,25.5306,210.60464072078,0
+NUDV.US,D,20220406,000000,25.4612,25.6006,25.4612,25.6006,2157.6850450769,0
+NUDV.US,D,20220407,000000,25.5599,25.7305,25.5599,25.7305,542.71195878048,0
+NUDV.US,D,20220408,000000,25.8461,25.8461,25.8461,25.8461,56.701249424826,0
+NUDV.US,D,20220411,000000,25.8067,25.8067,25.6041,25.6041,1016.5724004022,0
+NUDV.US,D,20220412,000000,25.5368,25.5368,25.5368,25.5368,20.250446223152,0
+NUDV.US,D,20220413,000000,25.674,25.674,25.674,25.674,30.375669334728,0
+NUDV.US,D,20220414,000000,25.7674,25.797,25.532,25.532,3497.2520627384,0
+NUDV.US,D,20220418,000000,25.5007,25.6093,25.4736,25.4736,1916.7047350214,0
+NUDV.US,D,20220419,000000,25.7772,25.8672,25.7674,25.8672,9017.5237031697,0
+NUDV.US,D,20220420,000000,26.1822,26.2908,26.1426,26.1792,9948.0317071236,0
+NUDV.US,D,20220421,000000,26.2513,26.271,25.9568,25.9568,6574.3073663464,0
+NUDV.US,D,20220422,000000,25.2825,25.2825,25.2825,25.2825,19.237923911995,0
+NUDV.US,D,20220425,000000,24.8979,25.2576,24.8979,25.2576,802.93019274799,0
+NUDV.US,D,20220426,000000,25.0561,25.1056,24.8518,24.8518,758.37921105705,0
+NUDV.US,D,20220427,000000,24.88,24.88,24.88,24.88,32.400713957044,0
+NUDV.US,D,20220428,000000,25.2286,25.2286,25.2286,25.2286,46.57602631325,0
+NUDV.US,D,20220429,000000,24.8292,24.8292,24.4178,24.4178,4329.54540251,0
+NUDV.US,D,20220502,000000,24.3549,24.4341,24.3501,24.4341,629.78887754004,0
+NUDV.US,D,20220503,000000,24.7501,24.7501,24.6118,24.6118,1832.6653831953,0
+NUDV.US,D,20220504,000000,25.2462,25.2462,25.2462,25.2462,45.563504002093,0
+NUDV.US,D,20220505,000000,24.591,24.591,24.591,24.591,5.0626115557881,0
+NUDV.US,D,20220506,000000,24.6514,24.6514,24.3945,24.5847,725.97849710001,0
+NUDV.US,D,20220509,000000,24.3748,24.3748,24.1465,24.1465,230.85508694394,0
+NUDV.US,D,20220510,000000,23.9351,23.9351,23.9351,23.9351,72.901606403348,0
+NUDV.US,D,20220511,000000,23.9204,23.9896,23.7445,23.7445,4477.373659939,0
+NUDV.US,D,20220512,000000,23.8022,23.8487,23.7328,23.8487,1410.4435794426,0
+NUDV.US,D,20220513,000000,24.2266,24.2266,24.2266,24.2266,101.25223111576,0
+NUDV.US,D,20220516,000000,24.2662,24.4044,24.256,24.2859,44029.532700689,0
+NUDV.US,D,20220517,000000,24.4735,24.6216,24.4735,24.6216,691.55273852065,0
+NUDV.US,D,20220518,000000,24.0291,24.0291,23.7502,23.7502,224.77995307699,0
+NUDV.US,D,20220519,000000,23.5847,23.6241,23.5844,23.6217,4591.7886810998,0
+NUDV.US,D,20220520,000000,23.4562,23.7062,23.3674,23.7062,849.50621906124,0
+NUDV.US,D,20220523,000000,24.0093,24.1674,23.8514,24.0983,28640.206093405,0
+NUDV.US,D,20220524,000000,24.0489,24.2365,23.8118,24.1753,1902.5294226652,0
+NUDV.US,D,20220525,000000,24.2562,24.4341,24.2562,24.3999,407.03396908536,0
+NUDV.US,D,20220526,000000,24.7204,24.7895,24.7135,24.7135,435.38459379777,0
+NUDV.US,D,20220527,000000,25.0364,25.1165,25.0364,25.1165,6014.3825282762,0
+NUDV.US,D,20220531,000000,25.0858,25.0858,24.8587,24.9369,1565.3594930497,0
+NUDV.US,D,20220601,000000,24.5062,24.7895,24.5062,24.7026,847.48117443892,0
+NUDV.US,D,20220602,000000,24.6612,24.961,24.6612,24.961,1168.4507470759,0
+NUDV.US,D,20220603,000000,24.7698,24.7895,24.7187,24.7187,767.49191185747,0
+NUDV.US,D,20220606,000000,24.7895,24.7895,24.7105,24.7377,2784.4363556834,0
+NUDV.US,D,20220607,000000,24.7303,24.9173,24.7303,24.9173,223.76743076583,0
+NUDV.US,D,20220608,000000,24.5191,24.5822,24.5191,24.5295,1873.1662756416,0
+NUDV.US,D,20220609,000000,24.4637,24.5427,24.0935,24.0935,508.28620020112,0
+NUDV.US,D,20220610,000000,23.5847,23.5847,23.5353,23.5483,330.08227343738,0
+NUDV.US,D,20220613,000000,22.8637,23.0118,22.7056,22.755,13712.589660008,0
+NUDV.US,D,20220614,000000,22.6365,22.6365,22.5442,22.5442,1254.5151435243,0
+NUDV.US,D,20220615,000000,22.7762,22.7762,22.7762,22.7762,21.26296853431,0
+NUDV.US,D,20220616,000000,22.1384,22.1723,22.1384,22.1384,141.75312356207,0
+NUDV.US,D,20220617,000000,22.1131,22.2316,22.1131,22.1823,978.09655257826,0
+NUDV.US,D,20220621,000000,22.4785,22.5771,22.4587,22.5771,8106.2536231279,0
+NUDV.US,D,20220622,000000,22.6464,22.755,22.6298,22.6298,264.26832321214,0
+NUDV.US,D,20220623,000000,22.7748,22.7748,22.4687,22.7272,526.51160180196,0
+NUDV.US,D,20220624,000000,23.2687,23.3454,23.2687,23.3454,7457.2268216758,0
+NUDV.US,D,20220627,000000,23.3279,23.3279,23.3279,23.3279,220.72986383236,0
+NUDV.US,D,20220628,000000,23.0497,23.0497,23.0479,23.0479,4586.7157814016,0
+NUDV.US,D,20220629,000000,22.9603,22.9826,22.9305,22.9826,514.3321843968,0
+NUDV.US,D,20220630,000000,22.7516,22.8808,22.7468,22.7547,7915.2804268032,0
+NUDV.US,D,20220701,000000,22.8411,23.0497,22.8411,23.0497,578.74952256,0
+NUDV.US,D,20220705,000000,22.8609,22.8973,22.5827,22.8973,4141.833539712,0
+NUDV.US,D,20220706,000000,22.8411,22.9223,22.8311,22.9223,521.3778307584,0
+NUDV.US,D,20220707,000000,23.1391,23.185,23.1391,23.185,575.7299598336,0
+NUDV.US,D,20220708,000000,23.159,23.159,23.1121,23.1121,238.5454553856,0
+NUDV.US,D,20220711,000000,23.0398,23.0398,22.9488,22.9488,905.86881792,0
+NUDV.US,D,20220712,000000,23.0893,23.0893,22.851,22.8881,693.4929061632,0
+NUDV.US,D,20220713,000000,22.7417,22.8709,22.7318,22.7814,3200.736489984,0
+NUDV.US,D,20220714,000000,22.3244,22.6127,22.3244,22.6127,827.3601870336,0
+NUDV.US,D,20220715,000000,22.7715,23.0398,22.7715,23.037,4916.854639488,0
+NUDV.US,D,20220718,000000,23.1292,23.1292,22.8851,22.8851,212.3759117568,0
+NUDV.US,D,20220719,000000,23.3122,23.4521,23.2881,23.4521,3763.3816780032,0
+NUDV.US,D,20220720,000000,23.4372,23.467,23.2981,23.4084,810.249331584,0
+NUDV.US,D,20220721,000000,23.4372,23.5092,23.2285,23.5092,4568.5984050432,0
+NUDV.US,D,20220722,000000,23.5067,23.5067,23.4524,23.4524,148.9650945024,0
+NUDV.US,D,20220725,000000,23.4769,23.5205,23.4769,23.5205,3980.790194304,0
+NUDV.US,D,20220726,000000,23.4868,23.4868,23.4173,23.4237,2221.3916457216,0
+NUDV.US,D,20220727,000000,23.4868,23.7683,23.4868,23.7683,301.95627264,0
+NUDV.US,D,20220728,000000,23.7054,24.0119,23.6955,24.0119,543.521290752,0
+NUDV.US,D,20220729,000000,24.0035,24.1241,24.0035,24.1241,198.2846190336,0
+NUDV.US,D,20220801,000000,24.0432,24.1316,24.0432,24.1316,610.9581916416,0
+NUDV.US,D,20220802,000000,23.9935,23.9935,23.8876,23.8876,498.227849856,0
+NUDV.US,D,20220803,000000,24.0929,24.2221,24.0929,24.2017,638.1342561792,0
+NUDV.US,D,20220804,000000,24.1317,24.1317,24.1317,24.1317,1.0065209088,0
+NUDV.US,D,20220805,000000,24.0233,24.1678,24.0233,24.1678,118.7694672384,0
+NUDV.US,D,20220808,000000,24.3115,24.3115,24.2561,24.2561,409.6540098816,0
+NUDV.US,D,20220809,000000,24.1839,24.1839,24.1839,24.1839,10.065209088,0
+NUDV.US,D,20220810,000000,24.6095,24.6553,24.6095,24.6553,349.2627553536,0
+NUDV.US,D,20220811,000000,24.9473,24.9573,24.7309,24.7309,1417.1814395904,0
+NUDV.US,D,20220812,000000,25.0467,25.1145,25.0367,25.1145,206.336786304,0
+NUDV.US,D,20220815,000000,25.1162,25.2354,25.1162,25.2194,1205.8120487424,0
+NUDV.US,D,20220816,000000,25.4242,25.454,25.3558,25.3558,437.836595328,0
+NUDV.US,D,20220817,000000,25.156,25.2752,25.156,25.164,410.6605307904,0
+NUDV.US,D,20220818,000000,25.2018,25.2018,25.2018,25.2018,14.0912927232,0
+NUDV.US,D,20220819,000000,24.9473,24.9473,24.9455,24.9455,147.9585735936,0
+NUDV.US,D,20220822,000000,24.5897,24.5897,24.4641,24.4804,720.6689707008,0
+NUDV.US,D,20220823,000000,24.3413,24.3786,24.3413,24.3786,805.21672704,0
+NUDV.US,D,20220824,000000,24.4605,24.4605,24.4105,24.4105,201.30418176,0
+NUDV.US,D,20220825,000000,24.53,24.6961,24.53,24.6961,211.369390848,0
+NUDV.US,D,20220826,000000,24.1128,24.1128,23.9744,23.9744,244.5845808384,0
+NUDV.US,D,20220829,000000,23.8445,23.924,23.8444,23.8444,412.673572608,0
+NUDV.US,D,20220830,000000,23.6557,23.6657,23.5856,23.5856,1549.0356786432,0
+NUDV.US,D,20220831,000000,23.5564,23.5763,23.4372,23.4824,4031.116239744,0
+NUDV.US,D,20220901,000000,23.3478,23.5605,23.3478,23.5605,1244.0598432768,0
+NUDV.US,D,20220902,000000,23.5067,23.5067,23.2881,23.3301,311.0149608192,0
+NUDV.US,D,20220906,000000,23.308,23.308,23.2285,23.232,638.1342561792,0
+NUDV.US,D,20220907,000000,23.7154,23.7154,23.7015,23.7015,1182.66206784,0
+NUDV.US,D,20220908,000000,23.8346,23.8538,23.8246,23.8538,201.30418176,0
+NUDV.US,D,20220909,000000,24.1326,24.1591,24.1326,24.1591,249.6171853824,0
+NUDV.US,D,20220912,000000,24.2618,24.3313,24.2618,24.3097,545.5343325696,0
+NUDV.US,D,20220913,000000,23.6756,23.6756,23.3478,23.3775,260.6889153792,0
+NUDV.US,D,20220914,000000,23.1689,23.3028,23.1689,23.3028,171.108554496,0
+NUDV.US,D,20220915,000000,23.2683,23.2683,23.0893,23.1421,2224.411208448,0
+NUDV.US,D,20220916,000000,22.9007,23.0225,22.8709,23.0225,4505.1875877888,0
+NUDV.US,D,20220919,000000,23.0199,23.1881,23.0196,23.1881,2420.682785664,0
+NUDV.US,D,20220920,000000,22.8112,22.8808,22.7119,22.8115,5982.7602819072,0
+NUDV.US,D,20220921,000000,22.9894,23,22.5037,22.5037,2270.7111702528,0
+NUDV.US,D,20220922,000000,22.3145,22.3344,22.3046,22.3244,509.2995798528,0
+NUDV.US,D,20220923,000000,21.8773,21.9228,21.7184,21.9228,3249.0494936064,0
+NUDV.US,D,20220926,000000,21.6588,21.7581,21.5097,21.6488,21648.25170647,0
+NUDV.US,D,20220927,000000,21.4998,21.4998,21.4694,21.4694,377.4453408,0
+NUDV.US,D,20220928,000000,21.87,21.93,21.84,21.9266,781,0
+NUDV.US,D,20220929,000000,21.51,21.57,21.34,21.4668,600,0
+NUDV.US,D,20220930,000000,21.51,21.51,21.2176,21.2176,436,0
+NUDV.US,D,20221003,000000,21.65,21.82,21.65,21.7819,7230,0
+NUDV.US,D,20221004,000000,22.34,22.39,22.28,22.3864,2489,0
+NUDV.US,D,20221005,000000,22.05,22.3,22.01,22.2792,8859,0
+NUDV.US,D,20221006,000000,22.01,22.12,21.92,21.9467,3866,0
+NUDV.US,D,20221007,000000,21.82,21.82,21.41,21.45,557,0
+NUDV.US,D,20221010,000000,21.45,21.45,21.28,21.42,316,0
+NUDV.US,D,20221011,000000,21.43,21.59,21.34,21.3686,600,0
+NUDV.US,D,20221012,000000,21.36,21.36,21.27,21.27,762,0
+NUDV.US,D,20221013,000000,21.53,21.8366,21.53,21.8366,2716,0
+NUDV.US,D,20221014,000000,21.51,21.51,21.4149,21.4149,315,0
+NUDV.US,D,20221017,000000,21.88,21.88,21.87,21.8731,3048,0
+NUDV.US,D,20221018,000000,22.33,22.33,22.1522,22.1522,403,0
+NUDV.US,D,20221019,000000,21.8652,21.8652,21.8652,21.8652,202,0
+NUDV.US,D,20221020,000000,21.6503,21.6503,21.6503,21.6503,1,0
+NUDV.US,D,20221021,000000,22.1911,22.1911,22.1911,22.1911,1,0
+NUDV.US,D,20221024,000000,22.38,22.4678,22.36,22.4678,670,0
+NUDV.US,D,20221025,000000,22.867,22.867,22.82,22.867,142,0
+NUDV.US,D,20221026,000000,23.11,23.11,23.0094,23.0094,5974,0
+NUDV.US,D,20221027,000000,23.0496,23.0496,23.0496,23.0496,17,0
+NUDV.US,D,20221028,000000,23.6503,23.6503,23.6503,23.6503,2,0
+NUDV.US,D,20221031,000000,23.58,23.5875,23.5216,23.5216,1168,0
+NUDV.US,D,20221101,000000,23.62,23.62,23.5927,23.5927,166,0
+NUDV.US,D,20221102,000000,23.58,23.58,23.1708,23.1708,189,0
+NUDV.US,D,20221103,000000,23.01,23.02,22.9838,22.9838,313,0
+NUDV.US,D,20221104,000000,23.4036,23.4036,23.4036,23.4036,24,0
+NUDV.US,D,20221107,000000,23.6335,23.6335,23.6335,23.6335,26,0
+NUDV.US,D,20221108,000000,23.8299,23.87,23.8299,23.8351,23416,0
+NUDV.US,D,20221109,000000,23.77,23.77,23.47,23.47,202,0
+NUDV.US,D,20221110,000000,24.36,24.5522,24.36,24.5522,2365,0
+NUDV.US,D,20221111,000000,24.7164,24.7164,24.7164,24.7164,1,0
+NUDV.US,D,20221114,000000,24.7,24.83,24.5321,24.5321,2070,0
+NUDV.US,D,20221115,000000,24.6353,24.6353,24.6353,24.6353,9,0
+NUDV.US,D,20221116,000000,24.5299,24.53,24.45,24.4704,2124,0
+NUDV.US,D,20221117,000000,24.2601,24.3952,24.26,24.3952,1028,0
+NUDV.US,D,20221118,000000,24.57,24.6172,24.49,24.6172,499,0
+NUDV.US,D,20221121,000000,24.68,24.7041,24.68,24.7041,189,0
+NUDV.US,D,20221122,000000,24.93,25.0256,24.93,25.0256,128,0
+NUDV.US,D,20221123,000000,25.09,25.09,25.0825,25.0825,128,0
+NUDV.US,D,20221125,000000,25.18,25.18,25.1367,25.1367,134,0
+NUDV.US,D,20221128,000000,24.7669,24.7669,24.7669,24.7669,118,0
+NUDV.US,D,20221129,000000,24.89,24.89,24.75,24.8773,1972,0
+NUDV.US,D,20221130,000000,25.12,25.3692,25.12,25.3692,112,0
+NUDV.US,D,20221201,000000,25.3779,25.3779,25.3779,25.3779,31,0
+NUDV.US,D,20221202,000000,25.28,25.3216,25.28,25.3216,605,0
+NUDV.US,D,20221205,000000,24.8099,24.8598,24.8099,24.8598,676,0
+NUDV.US,D,20221206,000000,24.75,24.75,24.5792,24.5792,352,0
+NUDV.US,D,20221207,000000,24.623,24.623,24.623,24.623,149,0
+NUDV.US,D,20221208,000000,24.77,24.7718,24.77,24.7718,354,0
+NUDV.US,D,20221209,000000,24.83,24.83,24.6448,24.6448,177,0
+NUDV.US,D,20221212,000000,24.75,24.9552,24.75,24.9552,1674,0
+NUDV.US,D,20221213,000000,25.19,25.19,25.0792,25.1561,804,0
+NUDV.US,D,20221214,000000,25.28,25.33,24.87,24.9916,2336,0
+NUDV.US,D,20221215,000000,24.5,24.5,24.12,24.1385,1159,0
+NUDV.US,D,20221216,000000,23.74,23.8963,23.74,23.8963,202,0
+NUDV.US,D,20221219,000000,23.81,23.81,23.7367,23.7367,6155,0
+NUDV.US,D,20221220,000000,23.703,23.8399,23.703,23.72,931,0
+NUDV.US,D,20221221,000000,24.06,24.06,24.0314,24.0314,132,0
+NUDV.US,D,20221222,000000,23.54,23.825,23.54,23.825,272,0
+NUDV.US,D,20221223,000000,23.9605,23.9605,23.9605,23.9605,125,0
+NUDV.US,D,20221227,000000,24.0161,24.0161,24.0161,24.0161,173,0
+NUDV.US,D,20221228,000000,23.85,23.85,23.75,23.7549,466,0
+NUDV.US,D,20221229,000000,24.01,24.11,23.9999,24.0784,4525,0
+NUDV.US,D,20221230,000000,23.913,23.9586,23.78,23.9586,615,0
+NUDV.US,D,20230103,000000,23.91,24.0505,23.91,24.0505,576,0
+NUDV.US,D,20230104,000000,24.31,24.3191,24.31,24.3191,435,0
+NUDV.US,D,20230105,000000,24.0601,24.13,24.06,24.1063,519,0
+NUDV.US,D,20230106,000000,24.7254,24.7254,24.7254,24.7254,150,0
+NUDV.US,D,20230109,000000,24.89,24.89,24.6679,24.6679,1133,0
+NUDV.US,D,20230110,000000,24.7,24.8102,24.7,24.8102,605,0
+NUDV.US,D,20230111,000000,24.81,25.0218,24.81,25.0218,2504,0
+NUDV.US,D,20230112,000000,25.07,25.159,25.03,25.0832,5941,0
+NUDV.US,D,20230113,000000,24.96,25.21,24.935,25.21,1509,0
+NUDV.US,D,20230117,000000,25.04,25.04,24.9771,24.9771,321,0
+NUDV.US,D,20230118,000000,24.4925,24.4925,24.4925,24.4925,11,0
+NUDV.US,D,20230119,000000,24.18,24.34,24.18,24.2,6645,0
+NUDV.US,D,20230120,000000,24.29,24.5326,24.16,24.5326,2371,0
+NUDV.US,D,20230123,000000,24.6402,24.741,24.6402,24.741,293,0
+NUDV.US,D,20230124,000000,24.7199,24.7378,24.7199,24.7378,202,0
+NUDV.US,D,20230125,000000,24.4994,24.7225,24.4994,24.7225,2553,0
+NUDV.US,D,20230126,000000,24.8,24.85,24.8,24.85,11170,0
+NUDV.US,D,20230127,000000,24.8695,24.88,24.86,24.86,909,0
+NUDV.US,D,20230130,000000,24.83,24.8341,24.689,24.689,716,0
+NUDV.US,D,20230131,000000,24.89,25.0521,24.89,25.0521,463,0
+NUDV.US,D,20230201,000000,25.2405,25.2405,25.2405,25.2405,85,0
+NUDV.US,D,20230202,000000,25.42,25.5027,25.42,25.5027,154,0
+NUDV.US,D,20230203,000000,25.2264,25.2696,25.2264,25.2696,350,0
+NUDV.US,D,20230206,000000,25.09,25.12,25.09,25.11,1667,0
+NUDV.US,D,20230207,000000,24.99,25.2052,24.95,25.2052,2138,0
+NUDV.US,D,20230208,000000,24.91,24.9235,24.91,24.9235,260,0
+NUDV.US,D,20230209,000000,24.85,24.85,24.651,24.651,2897,0
+NUDV.US,D,20230210,000000,24.6701,24.8048,24.67,24.8048,1551,0
+NUDV.US,D,20230213,000000,24.97,25.0222,24.97,25.0222,17365,0
+NUDV.US,D,20230214,000000,24.8329,25,24.8329,24.937,1125,0
+NUDV.US,D,20230215,000000,25.006,25.006,25.006,25.006,1,0
+NUDV.US,D,20230216,000000,24.94,24.94,24.8325,24.8325,164,0
+NUDV.US,D,20230217,000000,24.79,24.8493,24.78,24.8493,2510,0
+NUDV.US,D,20230221,000000,24.39,24.39,24.2791,24.2791,828,0
+NUDV.US,D,20230222,000000,24.22,24.22,24.1775,24.1775,440,0
+NUDV.US,D,20230223,000000,24.25,24.27,24.24,24.27,488,0
+NUDV.US,D,20230224,000000,24.01,24.0771,24.01,24.0771,188,0
+NUDV.US,D,20230227,000000,24.3245,24.3245,24.11,24.11,708,0
+NUDV.US,D,20230228,000000,24.0491,24.0491,24.0491,24.0491,9,0
+NUDV.US,D,20230301,000000,23.8349,23.9096,23.8349,23.9096,1081,0
+NUDV.US,D,20230302,000000,23.87,24.0897,23.87,24.0897,632,0
+NUDV.US,D,20230303,000000,24.3917,24.3917,24.3888,24.3888,110,0
+NUDV.US,D,20230306,000000,24.35,24.38,24.3252,24.3624,16520,0
+NUDV.US,D,20230307,000000,24.02,24.08,23.91,23.91,16909,0
+NUDV.US,D,20230308,000000,23.9799,23.9799,23.8305,23.9602,140226,0
+NUDV.US,D,20230309,000000,23.74,23.74,23.42,23.47,17033,0
+NUDV.US,D,20230310,000000,23.35,23.35,23.05,23.1,9418,0
+NUDV.US,D,20230313,000000,22.96,22.9789,22.9248,22.93,1604,0
+NUDV.US,D,20230314,000000,23.33,23.33,23.21,23.21,7582,0
+NUDV.US,D,20230315,000000,22.85,22.94,22.835,22.9295,11183,0
+NUDV.US,D,20230316,000000,22.84,23.25,22.75,23.2,10512,0
+NUDV.US,D,20230317,000000,22.8513,22.8513,22.8513,22.8513,194,0
+NUDV.US,D,20230320,000000,23.15,23.15,23.09,23.1458,305,0
+NUDV.US,D,20230321,000000,23.41,23.41,23.3,23.3,412,0
+NUDV.US,D,20230322,000000,23.3,23.3,22.87,22.87,4456,0
+NUDV.US,D,20230323,000000,22.97,23.11,22.74,22.8145,1116,0
+NUDV.US,D,20230324,000000,22.7,22.94,22.66,22.9307,831,0
+NUDV.US,D,20230327,000000,23.17,23.17,23.09,23.09,1002,0
+NUDV.US,D,20230328,000000,23.19,23.19,23.09,23.14,2758,0
+NUDV.US,D,20230329,000000,23.25,23.3362,23.24,23.3362,1356,0
+NUDV.US,D,20230330,000000,23.5,23.51,23.42,23.4477,813,0
+NUDV.US,D,20230331,000000,23.6,23.83,23.5999,23.83,3534,0
+NUDV.US,D,20230403,000000,23.8583,23.8583,23.8583,23.8583,156,0
+NUDV.US,D,20230404,000000,23.86,23.88,23.58,23.6,14504,0
+NUDV.US,D,20230405,000000,23.61,23.61,23.55,23.56,32918,0
+NUDV.US,D,20230406,000000,23.57,23.61,23.57,23.5821,702,0
+NUDV.US,D,20230410,000000,23.59,23.6726,23.59,23.6726,1728,0
+NUDV.US,D,20230411,000000,23.88,23.92,23.84,23.84,11625,0
+NUDV.US,D,20230412,000000,23.93,23.93,23.69,23.7,3410,0
+NUDV.US,D,20230413,000000,23.71,23.88,23.71,23.86,6866,0
+NUDV.US,D,20230414,000000,23.79,24,23.69,23.8,20329,0
+NUDV.US,D,20230417,000000,23.86,23.98,23.8177,23.97,8764,0
+NUDV.US,D,20230418,000000,23.95,23.9955,23.95,23.9955,168,0
+NUDV.US,D,20230419,000000,23.94,24.0199,23.93,23.98,142783,0
+NUDV.US,D,20230420,000000,23.85,23.89,23.7797,23.8255,3247,0
+NUDV.US,D,20230421,000000,23.85,23.85,23.849,23.849,1291,0
+NUDV.US,D,20230424,000000,23.8456,23.8456,23.8456,23.8456,155,0
+NUDV.US,D,20230425,000000,23.55,23.55,23.5211,23.5211,364,0
+NUDV.US,D,20230426,000000,23.35,23.35,23.2405,23.2405,9465,0
+NUDV.US,D,20230427,000000,23.33,23.597,23.26,23.597,11128,0
+NUDV.US,D,20230428,000000,23.75,23.7821,23.75,23.7821,103,0
+NUDV.US,D,20230501,000000,23.85,23.85,23.7341,23.7341,670,0
+NUDV.US,D,20230502,000000,23.32,23.4103,23.3199,23.4103,1252,0
+NUDV.US,D,20230503,000000,23.4,23.51,23.2246,23.2246,3730,0
+NUDV.US,D,20230504,000000,23.0594,23.07,22.9886,23.02,2770,0
+NUDV.US,D,20230505,000000,23.3,23.383,23.3,23.383,243,0
+NUDV.US,D,20230508,000000,23.33,23.34,23.33,23.34,361,0
+NUDV.US,D,20230509,000000,23.28,23.28,23.24,23.24,285,0
+NUDV.US,D,20230510,000000,23.18,23.26,23.18,23.2284,541,0
+NUDV.US,D,20230511,000000,23.22,23.22,23.035,23.1,1594,0
+NUDV.US,D,20230512,000000,23.2,23.2,22.98,23.1061,2075,0
+NUDV.US,D,20230515,000000,23.16,23.16,23.16,23.16,113,0
+NUDV.US,D,20230516,000000,22.93,22.95,22.81,22.81,2377,0
+NUDV.US,D,20230517,000000,22.94,23.1361,22.94,23.1361,2581,0
+NUDV.US,D,20230518,000000,23.15,23.2251,23.15,23.2251,1327,0
+NUDV.US,D,20230519,000000,23.14,23.1877,23.14,23.1877,841,0
+NUDV.US,D,20230522,000000,23.27,23.27,23.17,23.1925,8903,0
+NUDV.US,D,20230523,000000,23.12,23.12,23.0552,23.0552,3704,0
+NUDV.US,D,20230524,000000,23.03,23.03,22.7196,22.7196,2682,0
+NUDV.US,D,20230525,000000,22.62,22.6702,22.55,22.6702,371,0
+NUDV.US,D,20230526,000000,22.75,22.89,22.75,22.86,400,0
+NUDV.US,D,20230530,000000,22.79,22.84,22.79,22.8,491,0
+NUDV.US,D,20230531,000000,22.62,22.7,22.6,22.6,4440,0
+NUDV.US,D,20230601,000000,22.71,22.8057,22.71,22.8057,127,0
+NUDV.US,D,20230602,000000,23.35,23.35,23.35,23.35,112,0
+NUDV.US,D,20230605,000000,23.42,23.42,23.2152,23.2152,412,0
+NUDV.US,D,20230606,000000,23.33,23.3657,23.28,23.3657,1116,0
+NUDV.US,D,20230607,000000,23.61,23.61,23.61,23.61,132,0
+NUDV.US,D,20230608,000000,23.5291,23.63,23.5291,23.6184,5514,0
+NUDV.US,D,20230609,000000,23.55,23.55,23.55,23.55,116,0
+NUDV.US,D,20230612,000000,23.5999,23.6569,23.5999,23.6569,880,0
+NUDV.US,D,20230613,000000,23.9155,23.95,23.9155,23.945,343,0
+NUDV.US,D,20230614,000000,24.0299,24.04,23.93,23.93,6886,0
+NUDV.US,D,20230615,000000,24,24.23,24,24.23,2189,0
+NUDV.US,D,20230616,000000,24.31,24.31,24.24,24.24,725,0
+NUDV.US,D,20230620,000000,23.98,24.0006,23.98,24.0006,178,0
+NUDV.US,D,20230621,000000,23.98,24.02,23.9248,23.9248,1165,0
+NUDV.US,D,20230622,000000,23.76,23.7735,23.76,23.7735,667,0
+NUDV.US,D,20230623,000000,23.6599,23.6599,23.6052,23.6052,371,0
+NUDV.US,D,20230626,000000,23.7612,23.7612,23.7612,23.7612,3,0
+NUDV.US,D,20230627,000000,24.0017,24.0017,24.0017,24.0017,3,0
+NUDV.US,D,20230628,000000,23.6702,23.7166,23.67,23.7166,526,0
+NUDV.US,D,20230629,000000,23.89,23.9004,23.89,23.9004,1220,0
+NUDV.US,D,20230630,000000,24.12,24.14,24.06,24.14,453,0
+NUDV.US,D,20230703,000000,24.16,24.2518,24.15,24.2518,1118,0
+NUDV.US,D,20230705,000000,24.12,24.176,24.12,24.1398,413,0
+NUDV.US,D,20230706,000000,23.799,23.8843,23.799,23.8843,1161,0
+NUDV.US,D,20230707,000000,24.028,24.028,23.8885,23.8885,1364,0
+NUDV.US,D,20230710,000000,24.09,24.0931,24.09,24.0931,251,0
+NUDV.US,D,20230711,000000,24.393,24.393,24.393,24.393,6,0
+NUDV.US,D,20230712,000000,24.62,24.62,24.462,24.462,530,0
+NUDV.US,D,20230713,000000,24.53,24.5925,24.53,24.5925,6458,0
+NUDV.US,D,20230714,000000,24.45,24.45,24.4211,24.4211,2351,0
+NUDV.US,D,20230717,000000,24.4699,24.49,24.4323,24.4323,458,0
+NUDV.US,D,20230718,000000,24.645,24.71,24.55,24.666,1942,0
+NUDV.US,D,20230719,000000,24.85,24.87,24.84,24.87,3552,0
+NUDV.US,D,20230720,000000,24.89,24.89,24.83,24.8585,2158,0
+NUDV.US,D,20230721,000000,24.925,24.9701,24.9248,24.9248,678,0
+NUDV.US,D,20230724,000000,25,25.0251,25,25.0251,531,0
+NUDV.US,D,20230725,000000,25.089,25.089,25.02,25.02,2508,0
+NUDV.US,D,20230726,000000,25.0225,25.0225,25.0225,25.0225,4,0
+NUDV.US,D,20230727,000000,25.18,25.18,24.8839,24.8839,2859,0
+NUDV.US,D,20230728,000000,25.06,25.06,25.0168,25.0168,268,0
+NUDV.US,D,20230731,000000,25.11,25.11,25.029,25.0629,369,0
+NUDV.US,D,20230801,000000,24.979,25.07,24.979,25.07,404,0
+NUDV.US,D,20230802,000000,24.85,24.87,24.85,24.8607,3002,0
+NUDV.US,D,20230803,000000,24.7799,24.7799,24.7332,24.7332,379,0
+NUDV.US,D,20230804,000000,24.88,24.88,24.601,24.601,2975,0
+NUDV.US,D,20230807,000000,24.82,24.87,24.82,24.87,2089,0
+NUDV.US,D,20230808,000000,24.73,24.73,24.73,24.73,101,0
+NUDV.US,D,20230809,000000,24.75,24.75,24.63,24.63,15341,0
+NUDV.US,D,20230810,000000,24.77,24.77,24.61,24.63,2648,0
+NUDV.US,D,20230811,000000,24.64,24.67,24.64,24.67,910,0
+NUDV.US,D,20230814,000000,24.62,24.64,24.62,24.64,694,0
+NUDV.US,D,20230815,000000,24.43,24.43,24.33,24.37,1354,0
+NUDV.US,D,20230816,000000,24.3198,24.33,24.17,24.17,1663,0
+NUDV.US,D,20230817,000000,24.22,24.24,24.06,24.09,2908,0
+NUDV.US,D,20230818,000000,23.92,24.15,23.92,24.1,5687,0
+NUDV.US,D,20230821,000000,24.03,24.03,24.03,24.03,103,0
+NUDV.US,D,20230822,000000,23.96,23.97,23.92,23.96,3242,0
+NUDV.US,D,20230823,000000,24.13,24.13,24.13,24.13,186,0
+NUDV.US,D,20230824,000000,24.08,24.08,23.99,23.99,684,0
+NUDV.US,D,20230825,000000,24.0893,24.0893,24.0893,24.0893,5,0
+NUDV.US,D,20230828,000000,24.2634,24.2634,24.2634,24.2634,29,0
+NUDV.US,D,20230829,000000,24.42,24.55,24.42,24.55,3144,0
+NUDV.US,D,20230830,000000,24.58,24.58,24.5721,24.58,489,0
+NUDV.US,D,20230831,000000,24.5021,24.5058,24.5021,24.5058,300,0
+NUDV.US,D,20230901,000000,24.6085,24.6085,24.6085,24.6085,105,0
+NUDV.US,D,20230905,000000,24.53,24.53,24.3466,24.3466,313,0
+NUDV.US,D,20230906,000000,24.32,24.34,24.2581,24.2581,14879,0
+NUDV.US,D,20230907,000000,24.2567,24.2567,24.2567,24.2567,134,0
+NUDV.US,D,20230908,000000,24.28,24.29,24.27,24.283,2036,0
+NUDV.US,D,20230911,000000,24.38,24.38,24.3362,24.3362,475,0
+NUDV.US,D,20230912,000000,24.334,24.334,24.334,24.334,79,0
+NUDV.US,D,20230913,000000,24.31,24.32,24.2127,24.2127,581,0
+NUDV.US,D,20230914,000000,24.3916,24.51,24.39,24.5,2885,0
+NUDV.US,D,20230915,000000,24.2833,24.2833,24.2833,24.2833,4,0
+NUDV.US,D,20230918,000000,24.23,24.2466,24.23,24.2466,161,0
+NUDV.US,D,20230919,000000,24.19,24.19,24.1587,24.1587,427,0
+NUDV.US,D,20230920,000000,24.1044,24.1044,24.1044,24.1044,6,0
+NUDV.US,D,20230921,000000,23.738,23.738,23.738,23.738,37,0
+NUDV.US,D,20230922,000000,23.627,23.627,23.627,23.627,71,0
+NUDV.US,D,20230925,000000,23.6503,23.6503,23.6503,23.6503,12,0
+NUDV.US,D,20230926,000000,23.5,23.5,23.3343,23.3343,2588,0
+NUDV.US,D,20230927,000000,23.32,23.32,23.1313,23.1313,261,0
+NUDV.US,D,20230928,000000,23.2999,23.2999,23.2627,23.2627,151,0
+NUDV.US,D,20230929,000000,23.35,23.36,23.15,23.1925,646,0
+NUDV.US,D,20231002,000000,22.9356,22.9356,22.9356,22.9356,114,0
+NUDV.US,D,20231003,000000,22.648,22.648,22.648,22.648,147,0
+NUDV.US,D,20231004,000000,22.7639,22.7639,22.7639,22.7639,58,0
+NUDV.US,D,20231005,000000,22.6809,22.6809,22.6809,22.6809,6,0
+NUDV.US,D,20231006,000000,22.5201,22.8459,22.5201,22.8459,234,0
+NUDV.US,D,20231009,000000,22.9755,22.9755,22.9755,22.9755,22,0
+NUDV.US,D,20231010,000000,23.15,23.15,23.15,23.15,50,0
+NUDV.US,D,20231011,000000,23.2458,23.2458,23.2458,23.2458,6,0
+NUDV.US,D,20231012,000000,23.0013,23.0013,23.0013,23.0013,172,0
+NUDV.US,D,20231013,000000,23.14,23.14,22.932,22.932,207,0
+NUDV.US,D,20231016,000000,23.1799,23.2283,23.17,23.2152,5322,0
+NUDV.US,D,20231017,000000,23.2946,23.2946,23.2946,23.2946,13,0
+NUDV.US,D,20231018,000000,22.97,22.97,22.8958,22.8958,116,0
+NUDV.US,D,20231019,000000,22.6342,22.6342,22.6342,22.6342,1,0
+NUDV.US,D,20231020,000000,22.65,22.65,22.4044,22.4044,188,0
+NUDV.US,D,20231023,000000,22.34,22.34,22.1871,22.1871,716,0
+NUDV.US,D,20231024,000000,22.41,22.41,22.397,22.397,852,0
+NUDV.US,D,20231025,000000,22.24,22.26,22.14,22.1607,5049,0
+NUDV.US,D,20231026,000000,22.2813,22.2813,22.2813,22.2813,43,0
+NUDV.US,D,20231027,000000,21.9763,21.9763,21.9763,21.9763,75,0
+NUDV.US,D,20231030,000000,22.0983,22.2339,22.0983,22.2339,335,0
+NUDV.US,D,20231031,000000,22.18,22.4084,22.18,22.4084,2016,0
+NUDV.US,D,20231101,000000,22.4199,22.5337,22.4199,22.5337,315,0
+NUDV.US,D,20231102,000000,23,23.0268,23,23.0268,148,0
+NUDV.US,D,20231103,000000,23.42,23.43,23.33,23.33,4199,0
+NUDV.US,D,20231106,000000,23.41,23.41,23.1899,23.1946,1353,0
+NUDV.US,D,20231107,000000,23.0784,23.0784,23.0784,23.0784,7,0
+NUDV.US,D,20231108,000000,23.01,23.0522,23.01,23.0522,120,0
+NUDV.US,D,20231109,000000,22.8307,22.8307,22.8307,22.8307,60,0
+NUDV.US,D,20231110,000000,22.87,23.087,22.87,23.087,466,0
+NUDV.US,D,20231113,000000,23.025,23.025,23.025,23.025,12,0
+NUDV.US,D,20231114,000000,23.66,23.66,23.6439,23.6439,324,0
+NUDV.US,D,20231115,000000,23.85,23.8983,23.8429,23.8429,2686,0
+NUDV.US,D,20231116,000000,23.778,23.778,23.778,23.778,11,0
+NUDV.US,D,20231117,000000,23.88,23.8929,23.88,23.8929,636,0
+NUDV.US,D,20231120,000000,23.9395,23.99,23.9395,23.95,1981,0
+NUDV.US,D,20231121,000000,23.8791,23.88,23.8699,23.8699,2660,0
+NUDV.US,D,20231122,000000,24.03,24.03,23.94,23.972,2932,0
+NUDV.US,D,20231124,000000,24.05,24.05,24.05,24.05,107,0
+NUDV.US,D,20231127,000000,23.9931,23.9931,23.9931,23.9931,52,0
+NUDV.US,D,20231128,000000,24.021,24.021,24.021,24.021,45,0
+NUDV.US,D,20231129,000000,24.21,24.21,24.1493,24.1493,814,0
+NUDV.US,D,20231130,000000,24.3002,24.381,24.3,24.381,1422,0
+NUDV.US,D,20231201,000000,24.35,24.71,24.35,24.71,4135,0
+NUDV.US,D,20231204,000000,24.63,24.7516,24.63,24.7516,1247,0
+NUDV.US,D,20231205,000000,24.61,24.61,24.55,24.58,18945,0
+NUDV.US,D,20231206,000000,24.71,24.71,24.55,24.55,931,0
+NUDV.US,D,20231207,000000,24.685,24.72,24.6749,24.6749,1325,0
+NUDV.US,D,20231208,000000,24.74,24.7441,24.74,24.7441,202,0
+NUDV.US,D,20231211,000000,24.9799,24.9799,24.9507,24.9507,263,0
+NUDV.US,D,20231212,000000,24.9583,24.9583,24.9299,24.9399,885,0
+NUDV.US,D,20231213,000000,24.8599,25.3798,24.8599,25.3798,5089,0
+NUDV.US,D,20231214,000000,25.6016,25.6016,25.6016,25.6016,27,0
+NUDV.US,D,20231215,000000,25.4516,25.4516,25.4516,25.4516,74,0
+NUDV.US,D,20231218,000000,25.43,25.4399,25.3999,25.4125,1599,0
+NUDV.US,D,20231219,000000,25.56,25.59,25.56,25.5884,1116,0
+NUDV.US,D,20231220,000000,25.44,25.58,25.26,25.26,5378,0
+NUDV.US,D,20231221,000000,25.45,25.45,25.45,25.45,139,0
+NUDV.US,D,20231222,000000,25.58,25.58,25.5452,25.5452,540,0
+NUDV.US,D,20231226,000000,25.62,25.6999,25.6199,25.6875,3690,0
+NUDV.US,D,20231227,000000,25.76,25.76,25.67,25.7,545,0
+NUDV.US,D,20231228,000000,25.77,25.79,25.77,25.79,624,0
+NUDV.US,D,20231229,000000,25.6398,25.6925,25.6398,25.6925,425,0
+NUDV.US,D,20240102,000000,25.84,25.84,25.8047,25.8047,298,0
+NUDV.US,D,20240103,000000,25.8,25.8,25.5241,25.5241,710,0
+NUDV.US,D,20240104,000000,25.52,25.52,25.5041,25.5041,651,0
+NUDV.US,D,20240105,000000,25.61,25.61,25.61,25.61,155,0
+NUDV.US,D,20240108,000000,25.6499,25.8165,25.6499,25.8165,151,0
+NUDV.US,D,20240109,000000,25.65,25.6547,25.65,25.6547,376,0
+NUDV.US,D,20240110,000000,25.69,25.69,25.62,25.6279,14884,0
+NUDV.US,D,20240111,000000,25.3601,25.5193,25.3601,25.5193,270,0
+NUDV.US,D,20240112,000000,25.53,25.5347,25.53,25.5347,167,0
+NUDV.US,D,20240116,000000,25.3099,25.3547,25.3099,25.3547,567,0
+NUDV.US,D,20240117,000000,25.15,25.1754,25.0899,25.1754,533,0
+NUDV.US,D,20240118,000000,25.04,25.2082,25.0399,25.2082,1454,0
+NUDV.US,D,20240119,000000,25.33,25.46,25.33,25.46,513,0
+NUDV.US,D,20240122,000000,25.4974,25.4974,25.4974,25.4974,6,0
+NUDV.US,D,20240123,000000,25.4994,25.4994,25.4994,25.4994,2,0
+NUDV.US,D,20240124,000000,25.57,25.57,25.3193,25.3193,14147,0
+NUDV.US,D,20240125,000000,25.49,25.6142,25.4899,25.6142,3842,0
+NUDV.US,D,20240126,000000,25.68,25.68,25.65,25.65,250,0
+NUDV.US,D,20240129,000000,25.63,25.7148,25.5805,25.7148,4588,0
+NUDV.US,D,20240130,000000,25.73,25.7501,25.7227,25.7501,774,0
+NUDV.US,D,20240131,000000,25.66,25.67,25.4216,25.4216,1674,0
+NUDV.US,D,20240201,000000,25.43,25.6066,25.43,25.6066,9961,0
+NUDV.US,D,20240202,000000,25.47,25.6143,25.47,25.6143,298,0
+NUDV.US,D,20240205,000000,25.3603,25.3603,25.3603,25.3603,90,0
+NUDV.US,D,20240206,000000,25.4599,25.4698,25.4599,25.4698,943,0
+NUDV.US,D,20240207,000000,25.45,25.5,25.45,25.4685,5422,0
+NUDV.US,D,20240208,000000,25.44,25.5143,25.3799,25.5143,752,0
+NUDV.US,D,20240209,000000,25.5527,25.5527,25.5527,25.5527,6,0
+NUDV.US,D,20240212,000000,25.7489,25.7489,25.736,25.736,456,0
+NUDV.US,D,20240213,000000,25.56,25.56,25.08,25.2609,2654,0
+NUDV.US,D,20240214,000000,25.37,25.46,25.37,25.4354,1265,0
+NUDV.US,D,20240215,000000,25.76,25.77,25.66,25.7625,4798,0
+NUDV.US,D,20240216,000000,25.79,25.79,25.638,25.6716,794,0
+NUDV.US,D,20240220,000000,25.6635,25.6635,25.6635,25.6635,192,0
+NUDV.US,D,20240221,000000,25.6,25.7598,25.6,25.7598,1735,0
+NUDV.US,D,20240222,000000,25.72,25.9375,25.72,25.9362,3811,0
+NUDV.US,D,20240223,000000,26.0998,26.1,26.03,26.0573,2806,0
+NUDV.US,D,20240226,000000,25.94,25.94,25.8852,25.8852,1144,0
+NUDV.US,D,20240227,000000,25.9609,25.9609,25.9609,25.9609,229,0
+NUDV.US,D,20240228,000000,26.01,26.0599,25.99,25.9993,3794,0
+NUDV.US,D,20240229,000000,26.11,26.18,26.07,26.18,419,0
+NUDV.US,D,20240301,000000,26.3098,26.3249,26.3,26.3249,1291,0
+NUDV.US,D,20240304,000000,26.35,26.45,26.35,26.4116,2017,0
+NUDV.US,D,20240305,000000,26.44,26.5127,26.377,26.377,1241,0
+NUDV.US,D,20240306,000000,26.53,26.53,26.45,26.4998,191010,0
+NUDV.US,D,20240307,000000,26.5985,26.5985,26.5985,26.5985,32,0
+NUDV.US,D,20240308,000000,26.69,26.6979,26.6192,26.6192,413,0
+NUDV.US,D,20240311,000000,26.56,26.7343,26.56,26.7343,2074,0
+NUDV.US,D,20240312,000000,26.76,26.858,26.76,26.858,207,0
+NUDV.US,D,20240313,000000,26.93,26.93,26.8823,26.8823,1103,0
+NUDV.US,D,20240314,000000,26.6,26.6,26.6,26.6,145,0
+NUDV.US,D,20240315,000000,26.67,26.67,26.5661,26.5661,2507,0
+NUDV.US,D,20240318,000000,26.7,26.71,26.6323,26.6323,385,0
+NUDV.US,D,20240319,000000,26.7559,26.7816,26.75,26.7816,588,0
+NUDV.US,D,20240320,000000,26.79,27.0048,26.79,27.0048,613,0
+NUDV.US,D,20240321,000000,27.2717,27.2717,27.2717,27.2717,15,0
+NUDV.US,D,20240322,000000,27.079,27.079,27.079,27.079,363,0
+NUDV.US,D,20240325,000000,27.03,27.04,26.9816,26.9816,1531,0
+NUDV.US,D,20240326,000000,26.7986,26.7986,26.68,26.68,3005,0
+NUDV.US,D,20240327,000000,26.98,27.129,26.98,27.129,835,0
+NUDV.US,D,20240328,000000,27.26,27.3257,27.25,27.3257,642,0
+NUDV.US,D,20240401,000000,27.11,27.11,27.08,27.0908,1963,0
+NUDV.US,D,20240402,000000,26.93,26.93,26.8731,26.8731,1066,0
+NUDV.US,D,20240403,000000,26.9299,26.9299,26.8704,26.8704,448,0
+NUDV.US,D,20240404,000000,26.73,26.73,26.6175,26.6175,1732,0
+NUDV.US,D,20240405,000000,26.76,26.76,26.7433,26.7433,573,0
+NUDV.US,D,20240408,000000,26.8299,26.8299,26.775,26.775,201,0
+NUDV.US,D,20240409,000000,26.87,26.9108,26.8699,26.9108,1068,0
+NUDV.US,D,20240410,000000,26.38,26.4359,26.38,26.4339,3299,0
+NUDV.US,D,20240411,000000,26.27,26.38,26.27,26.36,544,0
+NUDV.US,D,20240412,000000,25.94,25.9447,25.94,25.9447,3477,0
+NUDV.US,D,20240415,000000,26.02,26.02,25.79,25.85,2962,0
+NUDV.US,D,20240416,000000,25.7,25.75,25.6905,25.6905,421,0
+NUDV.US,D,20240417,000000,25.63,25.72,25.63,25.69,2225,0
+NUDV.US,D,20240418,000000,25.7899,25.7899,25.77,25.77,434,0
+NUDV.US,D,20240419,000000,25.83,25.83,25.83,25.83,197,0
+NUDV.US,D,20240422,000000,26.1,26.1327,26.1,26.1327,525,0
+NUDV.US,D,20240423,000000,26.3999,26.3999,26.316,26.316,269,0
+NUDV.US,D,20240424,000000,26.3,26.3998,26.2799,26.3998,969,0
+NUDV.US,D,20240425,000000,26.2218,26.2218,26.2218,26.2218,146,0
+NUDV.US,D,20240426,000000,26.2449,26.2449,26.2449,26.2449,315,0
+NUDV.US,D,20240429,000000,26.3841,26.3841,26.3841,26.3841,40,0
+NUDV.US,D,20240430,000000,26.1143,26.1143,26.0916,26.0916,4645,0
+NUDV.US,D,20240501,000000,26.04,26.3599,26.0399,26.09,2850,0
+NUDV.US,D,20240502,000000,26.1761,26.1761,26.1761,26.1761,44,0
+NUDV.US,D,20240503,000000,26.37,26.43,26.3699,26.4077,1378,0
+NUDV.US,D,20240506,000000,26.52,26.57,26.52,26.5627,739,0
+NUDV.US,D,20240507,000000,26.76,26.76,26.6815,26.6815,483,0
+NUDV.US,D,20240508,000000,26.7,26.7503,26.69,26.7503,235,0
+NUDV.US,D,20240509,000000,27.0113,27.0113,27.0113,27.0113,34,0
+NUDV.US,D,20240510,000000,27.08,27.1116,27.0799,27.1116,203,0
+NUDV.US,D,20240513,000000,27.19,27.19,27.1311,27.1311,199,0
+NUDV.US,D,20240514,000000,27.2641,27.2641,27.2641,27.2641,63,0
+NUDV.US,D,20240515,000000,27.43,27.4679,27.4299,27.4679,384,0
+NUDV.US,D,20240516,000000,27.4486,27.4486,27.4486,27.4486,133,0
+NUDV.US,D,20240517,000000,27.4443,27.4443,27.4443,27.4443,47,0
+NUDV.US,D,20240520,000000,27.44,27.44,27.3167,27.3167,1212,0
+NUDV.US,D,20240521,000000,27.3423,27.3423,27.3423,27.3423,11,0
+NUDV.US,D,20240522,000000,27.1812,27.1812,27.1812,27.1812,163,0
+NUDV.US,D,20240523,000000,26.8048,26.8048,26.8048,26.8048,122,0
+NUDV.US,D,20240524,000000,26.9,26.9,26.86,26.8709,2597,0
+NUDV.US,D,20240528,000000,26.78,26.79,26.6477,26.6477,18281,0
+NUDV.US,D,20240529,000000,26.36,26.36,26.36,26.36,120,0
+NUDV.US,D,20240530,000000,26.552,26.552,26.552,26.552,5,0
+NUDV.US,D,20240531,000000,26.5999,26.9128,26.5999,26.9128,1742,0
+NUDV.US,D,20240603,000000,27.03,27.03,26.62,26.7584,1262,0
+NUDV.US,D,20240604,000000,26.7246,26.7246,26.7246,26.7246,16,0
+NUDV.US,D,20240605,000000,26.75,26.79,26.7499,26.79,8092,0
+NUDV.US,D,20240606,000000,26.7655,26.7655,26.7655,26.7655,7,0
+NUDV.US,D,20240607,000000,26.77,26.78,26.7543,26.7543,609,0
+NUDV.US,D,20240610,000000,26.7725,26.7725,26.7725,26.7725,129,0
+NUDV.US,D,20240611,000000,26.6207,26.6207,26.6207,26.6207,84,0
+NUDV.US,D,20240612,000000,26.88,26.88,26.6962,26.6962,546,0
+NUDV.US,D,20240613,000000,26.6381,26.6381,26.6381,26.6381,74,0
+NUDV.US,D,20240614,000000,26.59,26.59,26.4999,26.4999,1443,0
+NUDV.US,D,20240617,000000,26.43,26.6648,26.405,26.6648,1435,0
+NUDV.US,D,20240618,000000,26.74,26.7627,26.7399,26.7627,1912,0
+NUDV.US,D,20240620,000000,26.86,26.894,26.86,26.894,172,0
+NUDV.US,D,20240621,000000,26.95,26.95,26.9405,26.9405,374,0
+NUDV.US,D,20240624,000000,27.15,27.2,27.13,27.1582,1976,0
+NUDV.US,D,20240625,000000,26.88,26.88,26.87,26.87,1231,0
+NUDV.US,D,20240626,000000,26.8245,26.8245,26.8245,26.8245,128,0
+NUDV.US,D,20240627,000000,26.5779,26.598,26.535,26.598,1414,0
+NUDV.US,D,20240628,000000,26.78,26.78,26.7333,26.7639,2085,0
+NUDV.US,D,20240701,000000,26.92,26.92,26.6048,26.6048,1047,0
+NUDV.US,D,20240702,000000,26.6853,26.6853,26.6853,26.6853,192,0
+NUDV.US,D,20240703,000000,26.6748,26.6748,26.6748,26.6748,38,0
+NUDV.US,D,20240705,000000,26.53,26.6349,26.53,26.6349,120,0
+NUDV.US,D,20240708,000000,26.69,26.71,26.69,26.71,1568,0
+NUDV.US,D,20240709,000000,26.72,26.72,26.72,26.72,443,0
+NUDV.US,D,20240710,000000,26.95,26.9806,26.95,26.9806,2100,0
+NUDV.US,D,20240711,000000,27.32,27.34,27.2999,27.34,1851,0
+NUDV.US,D,20240712,000000,27.65,27.73,27.61,27.61,2202,0
+NUDV.US,D,20240715,000000,27.73,27.73,27.73,27.73,1039,0
+NUDV.US,D,20240716,000000,27.7,28.31,27.7,28.31,498,0
+NUDV.US,D,20240717,000000,28.53,28.53,28.4924,28.4924,3135,0
+NUDV.US,D,20240718,000000,28.62,28.62,28.2117,28.2117,2247,0
+NUDV.US,D,20240719,000000,28.11,28.13,27.99,27.99,1647,0
+NUDV.US,D,20240722,000000,27.99,28.1,27.99,28.1,554,0
+NUDV.US,D,20240723,000000,27.895,27.93,27.852,27.852,2995,0
+NUDV.US,D,20240724,000000,27.93,27.93,27.737,27.737,3484,0
+NUDV.US,D,20240725,000000,28.09,28.12,27.8754,27.8754,2330,0
+NUDV.US,D,20240726,000000,28.365,28.365,28.29,28.3152,1423,0
+NUDV.US,D,20240729,000000,28.28,28.31,28.28,28.31,1634,0
+NUDV.US,D,20240730,000000,28.5043,28.5043,28.5043,28.5043,106,0
+NUDV.US,D,20240731,000000,28.77,28.77,28.5413,28.5413,2045,0
+NUDV.US,D,20240801,000000,28.4,28.4,28.23,28.23,1163,0
+NUDV.US,D,20240802,000000,27.8611,27.8611,27.69,27.72,658,0
+NUDV.US,D,20240805,000000,27.53,27.53,27.01,27.01,9183,0
+NUDV.US,D,20240806,000000,27.2784,27.2784,27.2784,27.2784,275,0
+NUDV.US,D,20240807,000000,27.0373,27.0373,27.0373,27.0373,24,0
+NUDV.US,D,20240808,000000,27.27,27.4545,27.24,27.4545,672,0
+NUDV.US,D,20240809,000000,27.39,27.4502,27.38,27.4502,1705,0
+NUDV.US,D,20240812,000000,27.57,27.57,27.2788,27.2788,1132,0
+NUDV.US,D,20240813,000000,27.6905,27.6905,27.6905,27.6905,236,0
+NUDV.US,D,20240814,000000,27.7699,27.82,27.7599,27.82,3401,0
+NUDV.US,D,20240815,000000,28.02,28.1,28.02,28.1,4170,0
+NUDV.US,D,20240816,000000,28.1987,28.22,28.17,28.22,1153,0
+NUDV.US,D,20240819,000000,28.3493,28.3493,28.3493,28.3493,287,0
+NUDV.US,D,20240820,000000,28.2998,28.2998,28.2998,28.2998,140,0
+NUDV.US,D,20240821,000000,28.35,28.4859,28.35,28.4859,1084,0
+NUDV.US,D,20240822,000000,28.46,28.46,28.3899,28.4,1718,0
+NUDV.US,D,20240823,000000,28.62,28.8072,28.62,28.8072,550,0
+NUDV.US,D,20240826,000000,28.8499,28.87,28.8357,28.87,2371,0
+NUDV.US,D,20240827,000000,28.84,28.88,28.8399,28.88,608,0
+NUDV.US,D,20240828,000000,28.9,28.91,28.72,28.8523,1230,0
+NUDV.US,D,20240829,000000,28.93,28.93,28.9288,28.9288,187,0
+NUDV.US,D,20240830,000000,28.9899,29.2158,28.9899,29.2158,913,0
+NUDV.US,D,20240903,000000,28.9311,28.9311,28.9311,28.9311,177,0
+NUDV.US,D,20240904,000000,28.88,28.94,28.86,28.94,4845,0
+NUDV.US,D,20240905,000000,28.8511,28.8511,28.68,28.68,768,0
+NUDV.US,D,20240906,000000,28.43,28.44,28.43,28.44,686,0
+NUDV.US,D,20240909,000000,28.6201,28.76,28.6201,28.76,1534,0
+NUDV.US,D,20240910,000000,28.76,28.78,28.67,28.78,7473,0
+NUDV.US,D,20240911,000000,28.2801,28.7,28.2801,28.7,1952,0
+NUDV.US,D,20240912,000000,28.62,28.79,28.605,28.79,19160,0
+NUDV.US,D,20240913,000000,29.0525,29.07,29.05,29.07,3260,0
+NUDV.US,D,20240916,000000,29.31,29.35,29.3,29.35,7858,0
+NUDV.US,D,20240917,000000,29.41,29.41,29.33,29.37,7839,0
+NUDV.US,D,20240918,000000,29.42,29.53,29.34,29.34,4452,0
+NUDV.US,D,20240919,000000,29.56,29.64,29.56,29.61,454,0
+NUDV.US,D,20240920,000000,29.34,29.49,29.34,29.49,12274,0
+NUDV.US,D,20240923,000000,29.59,29.63,29.59,29.63,606,0
+NUDV.US,D,20240924,000000,29.71,29.71,29.67,29.69,7023,0
+NUDV.US,D,20240925,000000,29.64,29.64,29.5,29.51,13483,0
+NUDV.US,D,20240926,000000,29.6,29.64,29.58,29.64,9484,0
+NUDV.US,D,20240927,000000,29.61,29.68,29.55,29.55,7260,0
+NUDV.US,D,20240930,000000,29.56,29.6558,29.49,29.6558,9543,0
+NUDV.US,D,20241001,000000,29.59,29.59,29.5,29.53,1080,0
+NUDV.US,D,20241002,000000,29.45,29.48,29.45,29.48,994,0
+NUDV.US,D,20241003,000000,29.48,29.48,29.24,29.2664,5373,0
+NUDV.US,D,20241004,000000,29.4,29.45,29.2799,29.45,1892,0
+NUDV.US,D,20241007,000000,29.04,29.2856,29.04,29.2856,3674,0
+NUDV.US,D,20241008,000000,29.4109,29.4109,29.4109,29.4109,52,0
+NUDV.US,D,20241009,000000,29.6499,29.6499,29.555,29.6499,2532,0
+NUDV.US,D,20241010,000000,29.55,29.56,29.47,29.4908,2420,0
+NUDV.US,D,20241011,000000,29.81,29.83,29.81,29.83,2292,0
+NUDV.US,D,20241014,000000,29.87,30.04,29.87,30.02,6250,0
+NUDV.US,D,20241015,000000,30.17,30.17,30.01,30.01,5740,0
+NUDV.US,D,20241016,000000,30.28,30.28,30.25,30.25,909,0
+NUDV.US,D,20241017,000000,30.24,30.265,30.23,30.24,42007,0
+NUDV.US,D,20241018,000000,30.29,30.29,30.12,30.21,13057,0
+NUDV.US,D,20241021,000000,30.11,30.11,29.79,29.79,3935,0
+NUDV.US,D,20241022,000000,29.7713,29.7713,29.7713,29.7713,188,0
+NUDV.US,D,20241023,000000,29.8356,29.8356,29.76,29.76,755,0
+NUDV.US,D,20241024,000000,29.65,29.73,29.65,29.73,16418,0
+NUDV.US,D,20241025,000000,29.78,29.78,29.46,29.46,800,0
+NUDV.US,D,20241028,000000,29.72,29.74,29.68,29.69,20206,0
+NUDV.US,D,20241029,000000,29.54,29.55,29.5,29.5,10936,0
+NUDV.US,D,20241030,000000,29.5,29.5,29.49,29.49,787,0
+NUDV.US,D,20241031,000000,29.44,29.45,29.27,29.27,2057,0
+NUDV.US,D,20241101,000000,29.41,29.44,29.3,29.3,37263,0
+NUDV.US,D,20241104,000000,29.18,29.33,29.16,29.19,2751,0
+NUDV.US,D,20241105,000000,29.38,29.45,29.38,29.45,468,0
+NUDV.US,D,20241106,000000,30.14,30.21,30.14,30.21,539,0
+NUDV.US,D,20241107,000000,30.22,30.23,30.21,30.21,2444,0
+NUDV.US,D,20241108,000000,30.27,30.3518,30.27,30.2971,707,0
+NUDV.US,D,20241111,000000,30.5675,30.5675,30.45,30.45,7231,0
+NUDV.US,D,20241112,000000,30.29,30.29,30.15,30.17,4496,0
+NUDV.US,D,20241113,000000,30.285,30.285,30.16,30.21,4509,0
+NUDV.US,D,20241114,000000,30.1406,30.1406,30.02,30.03,2087,0
+NUDV.US,D,20241115,000000,29.8903,29.95,29.855,29.93,8713,0
+NUDV.US,D,20241118,000000,30.04,30.09,29.97,30.08,7503,0
+NUDV.US,D,20241119,000000,29.7818,29.95,29.7818,29.91,6342,0
+NUDV.US,D,20241120,000000,29.82,29.9,29.75,29.89,6417,0
+NUDV.US,D,20241121,000000,29.98,30.34,29.98,30.31,2030,0
+NUDV.US,D,20241122,000000,30.57,30.58,30.5,30.58,25901,0
+NUDV.US,D,20241125,000000,30.95,30.95,30.88,30.9,2567,0
+NUDV.US,D,20241126,000000,30.6747,30.86,30.6747,30.86,2498,0
+NUDV.US,D,20241127,000000,30.97,30.97,30.83,30.83,2600,0
+NUDV.US,D,20241129,000000,30.97,30.97,30.92,30.92,454,0
+NUDV.US,D,20241202,000000,30.66,30.74,30.66,30.74,3244,0
+NUDV.US,D,20241203,000000,30.53,30.58,30.5,30.5,6283,0
+NUDV.US,D,20241204,000000,30.32,30.37,30.32,30.37,1045,0
+NUDV.US,D,20241205,000000,30.37,30.4,30.31,30.31,6617,0
+NUDV.US,D,20241206,000000,30.3,30.3,30.18,30.23,15503,0
+NUDV.US,D,20241209,000000,30.2,30.2,30.07,30.08,2637,0
+NUDV.US,D,20241210,000000,29.965,29.965,29.825,29.86,4017,0
+NUDV.US,D,20241211,000000,29.79,29.81,29.717,29.717,3185,0
+NUDV.US,D,20241212,000000,29.759,29.759,29.65,29.65,2220,0
+NUDV.US,D,20241213,000000,29.55,29.66,29.5499,29.59,3981,0
+NUDV.US,D,20241216,000000,29.57,29.6,29.4,29.4,11992,0
+NUDV.US,D,20241217,000000,29.31,29.31,29.1571,29.22,3119,0
+NUDV.US,D,20241218,000000,28.1899,28.1899,27.3001,27.315,6173,0
+NUDV.US,D,20241219,000000,27.56,27.56,27.22,27.22,21767,0
+NUDV.US,D,20241220,000000,27.3134,27.68,27.3134,27.59,6684,0
+NUDV.US,D,20241223,000000,27.4,27.66,27.4,27.66,1554,0
+NUDV.US,D,20241224,000000,27.61,27.86,27.61,27.86,4004,0
+NUDV.US,D,20241226,000000,27.8335,27.93,27.8335,27.93,6588,0
+NUDV.US,D,20241227,000000,27.765,27.81,27.7,27.76,2716,0
+NUDV.US,D,20241230,000000,27.325,27.53,27.325,27.5,3028,0
+NUDV.US,D,20241231,000000,27.66,27.66,27.48,27.58,2650,0
+NUDV.US,D,20250102,000000,27.73,27.73,27.45,27.49,4085,0
+NUDV.US,D,20250103,000000,27.485,27.71,27.485,27.7,6548,0
+NUDV.US,D,20250106,000000,27.85,27.92,27.62,27.65,4629,0
+NUDV.US,D,20250107,000000,27.75,27.83,27.56,27.65,16537,0
+NUDV.US,D,20250108,000000,27.539,27.69,27.46,27.68,8082,0
+NUDV.US,D,20250110,000000,27.55,27.62,27.21,27.21,4355,0
+NUDV.US,D,20250113,000000,27.4,27.52,27.4,27.52,11950,0
+NUDV.US,D,20250114,000000,27.6609,27.77,27.58,27.77,8143,0
+NUDV.US,D,20250115,000000,28.17,28.17,28.05,28.11,1510,0
+NUDV.US,D,20250116,000000,27.9619,28.23,27.9619,28.21,6771,0
+NUDV.US,D,20250117,000000,28.4308,28.49,28.3874,28.41,9196,0
+NUDV.US,D,20250121,000000,28.69,28.75,28.68,28.72,1928,0
+NUDV.US,D,20250122,000000,28.65,28.77,28.5537,28.5537,10210,0
+NUDV.US,D,20250123,000000,28.595,28.78,28.595,28.78,6291,0
+NUDV.US,D,20250124,000000,28.83,28.83,28.73,28.77,4514,0
+NUDV.US,D,20250127,000000,28.86,29.03,28.83,29.03,5495,0
+NUDV.US,D,20250128,000000,28.865,28.92,28.74,28.74,45075,0
+NUDV.US,D,20250129,000000,28.89,28.93,28.71,28.72,10579,0
+NUDV.US,D,20250130,000000,28.79,28.89,28.7799,28.85,1422,0
+NUDV.US,D,20250131,000000,28.8262,28.93,28.6746,28.68,65921,0
+NUDV.US,D,20250203,000000,28.31,28.639,28.29,28.55,10544,0
+NUDV.US,D,20250204,000000,28.5228,28.56,28.48,28.49,2338,0
+NUDV.US,D,20250205,000000,28.59,28.75,28.59,28.75,9795,0
+NUDV.US,D,20250206,000000,28.82,28.84,28.55,28.69,61599,0
+NUDV.US,D,20250207,000000,28.66,28.66,28.5,28.51,5513,0
+NUDV.US,D,20250210,000000,28.49,28.6,28.49,28.5911,2916,0
+NUDV.US,D,20250211,000000,28.6599,28.74,28.63,28.74,2865,0
+NUDV.US,D,20250212,000000,28.5399,28.63,28.495,28.63,3965,0
+NUDV.US,D,20250213,000000,28.69,28.85,28.67,28.81,10772,0
+NUDV.US,D,20250214,000000,28.9086,28.9226,28.81,28.82,13200,0
+NUDV.US,D,20250218,000000,28.9542,29.07,28.92,29.07,21138,0
+NUDV.US,D,20250219,000000,29.03,29.19,29.01,29.19,20318,0
+NUDV.US,D,20250220,000000,29.1,29.19,28.93,29.13,12454,0
+NUDV.US,D,20250221,000000,28.985,29.14,28.75,28.77,2046,0
+NUDV.US,D,20250224,000000,28.795,28.8933,28.78,28.78,2281,0
+NUDV.US,D,20250225,000000,28.79,28.91,28.78,28.85,4351,0
+NUDV.US,D,20250226,000000,28.89,28.92,28.6599,28.7,17402,0
+NUDV.US,D,20250227,000000,28.94,28.94,28.69,28.69,5832,0
+NUDV.US,D,20250228,000000,28.84,29.05,28.65,29.05,2147,0
+NUDV.US,D,20250303,000000,29.1569,29.1569,28.73,28.86,7340,0
+NUDV.US,D,20250304,000000,28.53,28.6,28.25,28.26,5506,0
+NUDV.US,D,20250305,000000,28.24,28.53,28.15,28.44,3995,0
+NUDV.US,D,20250306,000000,28.2144,28.43,28.12,28.23,4921,0
+NUDV.US,D,20250307,000000,28.22,28.56,28.195,28.56,10134,0
+NUDV.US,D,20250310,000000,28.46,28.62,28.1248,28.2,4158,0
+NUDV.US,D,20250311,000000,28.2,28.2,27.67,27.73,9746,0
+NUDV.US,D,20250312,000000,27.59,27.68,27.43,27.55,8154,0
+NUDV.US,D,20250313,000000,27.66,27.66,27.26,27.31,4415,0
+NUDV.US,D,20250314,000000,27.45,27.76,27.45,27.74,10910,0
+NUDV.US,D,20250317,000000,27.94,28.14,27.74,28.11,8364,0
+NUDV.US,D,20250318,000000,28.08,28.08,27.92,27.99,9040,0
+NUDV.US,D,20250319,000000,27.9828,28.14,27.94,28.12,10616,0
+NUDV.US,D,20250320,000000,28.09,28.1,27.94,27.97,27670,0
+NUDV.US,D,20250321,000000,27.79,27.88,27.79,27.84,10837,0
+NUDV.US,D,20250324,000000,28.16,28.21,28.09,28.19,21986,0
+NUDV.US,D,20250325,000000,28.1706,28.2,27.98,28.06,12807,0
+NUDV.US,D,20250326,000000,28.27,28.27,28.07,28.12,8647,0
+NUDV.US,D,20250327,000000,28.154752,28.154752,27.97,28.05,3428,0
+NUDV.US,D,20250328,000000,27.74,27.74,27.53,27.58,24253,0
+NUDV.US,D,20250331,000000,27.54,27.95,27.54,27.91,20474,0
+NUDV.US,D,20250401,000000,27.74,27.96,27.63,27.84,10772,0
+NUDV.US,D,20250402,000000,27.765,28.045,27.75,28.02,45164,0
+NUDV.US,D,20250403,000000,27.09,27.44,26.9,26.9,17527,0
+NUDV.US,D,20250404,000000,26.19,26.46,25.43,25.44,13440,0
+NUDV.US,D,20250407,000000,25,25.59,24.5,25.15,19829,0
+NUDV.US,D,20250408,000000,25.75,25.89,24.34,24.71,20754,0
+NUDV.US,D,20250409,000000,24.26,26.33,24.26,26.33,2056,0
+NUDV.US,D,20250410,000000,25.735,25.735,24.9281,25.61,5346,0
+NUDV.US,D,20250411,000000,25.35,25.95,25.34,25.93,9184,0
+NUDV.US,D,20250414,000000,26.145,26.3036,26.145,26.2801,1209,0
+NUDV.US,D,20250415,000000,26.45,26.4828,26.2,26.21,10877,0
+NUDV.US,D,20250416,000000,26.27,26.27,25.8199,25.86,7991,0
+NUDV.US,D,20250417,000000,26.07,26.2,26.049,26.09,5431,0
+NUDV.US,D,20250421,000000,25.79,25.79,25.36,25.62,13096,0
+NUDV.US,D,20250422,000000,26.01,26.245,25.95,26.19,208988,0
+NUDV.US,D,20250423,000000,26.75,26.8,26.26,26.35,20157,0
+NUDV.US,D,20250424,000000,26.3,26.65,26.3,26.63,22155,0
+NUDV.US,D,20250425,000000,26.4,26.58,26.4,26.56,3734,0
+NUDV.US,D,20250428,000000,26.71,26.71,26.555,26.69,1605,0
+NUDV.US,D,20250429,000000,26.769,26.9,26.769,26.857,14353,0
+NUDV.US,D,20250430,000000,26.735,26.98,26.69,26.98,28820,0
+NUDV.US,D,20250501,000000,26.995,27,26.88,26.88,4413,0
+NUDV.US,D,20250502,000000,27.16,27.31,27.1599,27.29,10293,0
+NUDV.US,D,20250505,000000,27.2,27.32,27.16,27.21,12395,0
+NUDV.US,D,20250506,000000,27.0405,27.055,26.94,26.94,1197,0
+NUDV.US,D,20250507,000000,27.08,27.08,27.0439,27.0439,691,0
+NUDV.US,D,20250508,000000,27.156,27.47,27.156,27.22,14277,0
+NUDV.US,D,20250509,000000,27.23,27.33,27.159,27.17,2477,0
+NUDV.US,D,20250512,000000,27.8386,27.911,27.77,27.9,7244,0
+NUDV.US,D,20250513,000000,27.84,27.87,27.77,27.77,7074,0
+NUDV.US,D,20250514,000000,27.5738,27.5738,27.5368,27.5368,1832,0
+NUDV.US,D,20250515,000000,27.66,27.9313,27.57,27.9313,3502,0
+NUDV.US,D,20250516,000000,27.9708,28.2246,27.97,28.2246,1509,0
+NUDV.US,D,20250519,000000,28.1899,28.32,28.09,28.3036,5185,0
+NUDV.US,D,20250520,000000,28.29,28.29,28.2,28.2475,682,0
+NUDV.US,D,20250521,000000,28.04,28.04,27.7193,27.7193,1705,0
+NUDV.US,D,20250527,000000,28,28,27.74,27.9756,2311,0
+NUDV.US,D,20250528,000000,27.97,27.97,27.7662,27.77,2446,0
+NUDV.US,D,20250530,000000,27.88,27.93,27.85,27.925,1552,0
+NUDV.US,D,20250602,000000,27.7355,27.94,27.6799,27.94,3461,0
+NUDV.US,D,20250603,000000,27.94,28.09,27.82,28.09,2632,0
+NUDV.US,D,20250604,000000,28.15,28.15,28.01,28.01,2701,0
+NUDV.US,D,20250605,000000,27.9,28,27.9,27.94,1918,0
+NUDV.US,D,20250606,000000,28.2,28.2246,28.18,28.2114,4612,0
+NUDV.US,D,20250609,000000,28.2271,28.26,28.08,28.154,5587,0
+NUDV.US,D,20250610,000000,28.2,28.28,28.2,28.28,3559,0
+NUDV.US,D,20250611,000000,28.29,28.29,28.17,28.1872,14946,0
+NUDV.US,D,20250612,000000,28.22,28.32,28.21,28.32,3092,0
+NUDV.US,D,20250613,000000,28.13,28.24,27.9576,27.9576,5891,0
+NUDV.US,D,20250616,000000,28.2,28.26,28.0927,28.13,25250,0
+NUDV.US,D,20250617,000000,28.08,28.1,27.88,27.89,8561,0
+NUDV.US,D,20250618,000000,28.01,28.03,27.89,27.89,6203,0
+NUDV.US,D,20250620,000000,27.94,27.98,27.84,27.87,15265,0
+NUDV.US,D,20250623,000000,28.01,28.11,27.79,28.11,13092,0
+NUDV.US,D,20250624,000000,28.18,28.36,28.18,28.35,10111,0
+NUDV.US,D,20250625,000000,28.16,28.17,28.07,28.08,8178,0
+NUDV.US,D,20250626,000000,28.1,28.24,28.1,28.24,9928,0
+NUDV.US,D,20250627,000000,28.18,28.27,28.04,28.17,10414,0
+NUDV.US,D,20250630,000000,28.2541,28.356,28.25,28.356,4638,0
+NUDV.US,D,20250701,000000,28.3,28.72,28.3,28.65,26489,0
+NUDV.US,D,20250702,000000,28.58,28.676,28.56,28.676,2835,0
+NUDV.US,D,20250703,000000,28.71,28.78,28.71,28.75,2207,0
+NUDV.US,D,20250707,000000,28.72,28.72,28.44,28.506,3576,0
+NUDV.US,D,20250708,000000,28.52,28.52,28.4833,28.4833,404,0
+NUDV.US,D,20250709,000000,28.42,28.55,28.365,28.5,4140,0
+NUDV.US,D,20250710,000000,28.59,28.73,28.59,28.654,5523,0
+NUDV.US,D,20250711,000000,28.41,28.49,28.41,28.44,5541,0
+NUDV.US,D,20250714,000000,28.5,28.51,28.4,28.502,16412,0
+NUDV.US,D,20250715,000000,28.41,28.42,28.17,28.18,12194,0
+NUDV.US,D,20250716,000000,28.16,28.27,27.98,28.27,8287,0
+NUDV.US,D,20250717,000000,28.33,28.42,28.26,28.42,9552,0
+NUDV.US,D,20250718,000000,28.46,28.5,28.36,28.4,2490,0
+NUDV.US,D,20250721,000000,28.4212,28.56,28.36,28.36,3496,0
+NUDV.US,D,20250722,000000,28.43,28.71,28.42,28.69,15389,0
+NUDV.US,D,20250723,000000,28.74,28.84,28.74,28.84,3050,0
+NUDV.US,D,20250724,000000,28.74,28.82,28.71,28.71,2393,0
+NUDV.US,D,20250725,000000,28.64,28.84,28.64,28.84,1002,0
+NUDV.US,D,20250728,000000,28.74,28.76,28.63,28.642,4502,0
+NUDV.US,D,20250729,000000,28.67,28.69,28.61,28.6646,8961,0
+NUDV.US,D,20250730,000000,28.69,28.72,28.4,28.49,1422,0
+NUDV.US,D,20250731,000000,28.48,28.48,28.16,28.16,2684,0
+NUDV.US,D,20250801,000000,27.86,27.95,27.84,27.91,5704,0
+NUDV.US,D,20250804,000000,28.08,28.23,28.08,28.22,8598,0
+NUDV.US,D,20250805,000000,28.27,28.27,28.13,28.14,4032,0
+NUDV.US,D,20250806,000000,28.134,28.22,28.106,28.14,3876,0
+NUDV.US,D,20250807,000000,28.335,28.335,28.11,28.12,6251,0
+NUDV.US,D,20250808,000000,28.3,28.3179,28.24,28.263,2547,0
+NUDV.US,D,20250811,000000,28.28,28.28,28.13,28.16,5591,0
+NUDV.US,D,20250812,000000,28.4,28.4258,28.39,28.4258,2835,0
+NUDV.US,D,20250813,000000,28.5925,28.75,28.59,28.75,7495,0
+NUDV.US,D,20250814,000000,28.5459,28.63,28.5214,28.63,2723,0
+NUDV.US,D,20250815,000000,28.54,28.615,28.54,28.5455,668,0
+NUDV.US,D,20250818,000000,28.5862,28.61,28.5545,28.5545,2565,0
+NUDV.US,D,20250819,000000,28.7484,28.82,28.7199,28.7366,2311,0
+NUDV.US,D,20250820,000000,28.84,28.865,28.82,28.855,3495,0
+NUDV.US,D,20250821,000000,28.7931,28.83,28.74,28.7764,4639,0
+NUDV.US,D,20250822,000000,29.235,29.235,29.22,29.22,4349,0
+NUDV.US,D,20250825,000000,29.06,29.06,28.9992,28.9992,1959,0
+NUDV.US,D,20250826,000000,28.9348,29.02,28.92,29.02,2842,0
+NUDV.US,D,20250827,000000,29.08,29.13,29.08,29.107,15717,0
+NUDV.US,D,20250828,000000,29.03,29.0443,28.97,29.04,2437,0
+NUDV.US,D,20250829,000000,29.041,29.07,29.02,29.07,3076,0
+NUDV.US,D,20250902,000000,28.7565,28.83,28.73,28.83,4890,0
+NUDV.US,D,20250903,000000,28.74,28.759,28.64,28.759,1590,0
+NUDV.US,D,20250904,000000,28.88,28.953,28.88,28.953,1094,0
+NUDV.US,D,20250905,000000,28.88,28.98,28.82,28.91,2777,0
+NUDV.US,D,20250908,000000,28.73,28.8311,28.73,28.8311,1400,0
+NUDV.US,D,20250909,000000,28.7584,28.91,28.7584,28.85,4017,0
+NUDV.US,D,20250910,000000,28.8751,28.91,28.723,28.79,2748,0
+NUDV.US,D,20250911,000000,28.9,29.15,28.9,29.15,8494,0
+NUDV.US,D,20250912,000000,29.0835,29.12,28.91,28.911,14280,0
+NUDV.US,D,20250915,000000,28.91,29.04,28.75,28.79,13165,0
+NUDV.US,D,20250916,000000,28.87,28.87,28.68,28.758,8039,0
+NUDV.US,D,20250917,000000,29.04,29.04,28.87,28.872,4413,0
+NUDV.US,D,20250918,000000,28.98,29.02,28.98,29.01,2554,0
+NUDV.US,D,20250919,000000,28.94,29.0421,28.94,28.98,1914,0
+NUDV.US,D,20250922,000000,28.91,28.97,28.86,28.942,3307,0
+NUDV.US,D,20250923,000000,29.0503,29.0739,29.04,29.0739,881,0
+NUDV.US,D,20250924,000000,29.12,29.14,29,29.03,3312,0
+NUDV.US,D,20250925,000000,28.93,28.93,28.83,28.87,3360,0
+NUDV.US,D,20250926,000000,29.09,29.1236,28.94,29.1236,1290,0
+NUDV.US,D,20250929,000000,28.9501,29.06,28.9501,29.0166,1484,0
+NUDV.US,D,20250930,000000,29.0896,29.11,28.97,29.11,12439,0
+NUDV.US,D,20251001,000000,29.052,29.08,29,29.058,8400,0
+NUDV.US,D,20251002,000000,28.96,29.03,28.93,29.01,11189,0
+NUDV.US,D,20251003,000000,29.2506,29.2506,29.03,29.1629,1573,0
+NUDV.US,D,20251006,000000,29.21,29.32,29.1,29.108,3089,0
+NUDV.US,D,20251007,000000,29.11,29.128,29.11,29.128,5311,0
+NUDV.US,D,20251008,000000,29.1,29.1374,29.0976,29.1,3249,0
+NUDV.US,D,20251009,000000,28.98,28.98,28.92,28.9216,1198,0
+NUDV.US,D,20251010,000000,29.079,29.079,28.46,28.46,4917,0
+NUDV.US,D,20251013,000000,28.65,28.67,28.58,28.58,2678,0
+NUDV.US,D,20251014,000000,28.67,28.8735,28.67,28.8735,1897,0
+NUDV.US,D,20251015,000000,29.04,29.15,28.941,28.968,4282,0
+NUDV.US,D,20251016,000000,28.92,28.94,28.66,28.662,3114,0
+NUDV.US,D,20251017,000000,28.7448,28.8702,28.73,28.8667,4314,0
+NUDV.US,D,20251020,000000,29.0275,29.21,29.0275,29.19,9846,0
+NUDV.US,D,20251021,000000,29.1901,29.2959,29.18,29.29,13772,0
+NUDV.US,D,20251022,000000,29.17,29.28,29.09,29.12,3544,0
+NUDV.US,D,20251023,000000,29.02,29.22,29.02,29.1844,1820,0
+NUDV.US,D,20251024,000000,29.35,29.4,29.32,29.3254,3087,0
+NUDV.US,D,20251027,000000,29.35,29.44,29.35,29.44,783,0
+NUDV.US,D,20251028,000000,29.44,29.44,29.25,29.25,3729,0
+NUDV.US,D,20251029,000000,29.2,29.2,28.93,28.958,1200,0
+NUDV.US,D,20251030,000000,29.0176,29.17,28.94,28.99,8686,0
+NUDV.US,D,20251031,000000,28.91,29.01,28.9,28.9659,7334,0
+NUDV.US,D,20251103,000000,28.7102,29,28.7,28.81,5181,0
+NUDV.US,D,20251104,000000,28.77,28.77,28.73,28.73,3040,0
+NUDV.US,D,20251105,000000,28.75,28.99,28.75,28.9137,3933,0
+NUDV.US,D,20251106,000000,28.95,29,28.8799,28.9,4322,0
+NUDV.US,D,20251107,000000,28.85,29.05,28.849,29.05,2805,0
+NUDV.US,D,20251110,000000,29.06,29.21,28.98,29.16,9941,0
+NUDV.US,D,20251111,000000,29.26,29.45,29.26,29.44,4777,0
+NUDV.US,D,20251112,000000,29.71,29.72,29.617,29.617,5234,0
+NUDV.US,D,20251113,000000,29.628,29.68,29.36,29.38,15525,0
+NUDV.US,D,20251114,000000,29.19,29.35,29.175,29.2533,2384,0
+NUDV.US,D,20251117,000000,29.28,29.29,28.9,28.94,43483,0
+NUDV.US,D,20251118,000000,28.92,29.07,28.9195,28.9789,4336,0
+NUDV.US,D,20251119,000000,28.924,28.97,28.78,28.88,9333,0
+NUDV.US,D,20251120,000000,29.0871,29.139,28.67,28.67,22553,0
+NUDV.US,D,20251121,000000,29.23,29.2565,29.15,29.18,5649,0
+NUDV.US,D,20251124,000000,29.14,29.295,29.14,29.27,2212,0
+NUDV.US,D,20251125,000000,29.4,29.67,29.4,29.67,2588,0
+NUDV.US,D,20251126,000000,29.7608,29.87,29.71,29.8,5972,0
+NUDV.US,D,20251128,000000,29.91,29.93,29.91,29.93,2059,0
+NUDV.US,D,20251201,000000,29.775,29.88,29.7172,29.7172,7325,0
+NUDV.US,D,20251202,000000,29.86,29.86,29.59,29.6791,6144,0
+NUDV.US,D,20251203,000000,29.88,29.96,29.85,29.938,11381,0
+NUDV.US,D,20251204,000000,29.95,29.97,29.87,29.9088,2138,0
+NUDV.US,D,20251205,000000,29.93,30.02,29.9074,29.9074,10289,0
+NUDV.US,D,20251208,000000,29.88,29.96,29.728,29.728,10074,0
+NUDV.US,D,20251209,000000,29.7599,29.7599,29.66,29.66,3257,0
+NUDV.US,D,20251210,000000,29.682,29.94,29.67,29.9399,6787,0
+NUDV.US,D,20251211,000000,30.09,30.2,30.09,30.16,6710,0
+NUDV.US,D,20251212,000000,30.23,30.26,30.07,30.13,16694,0
+NUDV.US,D,20251215,000000,30.21,30.32,30.16,30.3,20920,0
+NUDV.US,D,20251216,000000,30.1,30.33,29.98,30.05,13499,0
+NUDV.US,D,20251217,000000,30.21,30.21,30.02,30.0658,8787,0
+NUDV.US,D,20251218,000000,29.8635,29.93,29.71,29.77,14975,0
+NUDV.US,D,20251219,000000,29.84,29.91,29.7681,29.7681,17211,0
+NUDV.US,D,20251222,000000,29.83,29.97,29.83,29.97,19907,0
+NUDV.US,D,20251223,000000,29.96,30,29.93,29.97,3714,0
+NUDV.US,D,20251224,000000,30.15,30.15,30.12,30.12,871,0
+NUDV.US,D,20251226,000000,30.13,30.13,30.04,30.117,2663,0
+NUDV.US,D,20251229,000000,30.15,30.15,30.03,30.06,9391,0
+NUDV.US,D,20251230,000000,30.03,30.05,30,30.01,12618,0
+NUDV.US,D,20251231,000000,29.95,29.98,29.81,29.8146,8300,0
+NUDV.US,D,20260102,000000,29.925,30.03,29.8799,29.96,2872,0
+NUDV.US,D,20260105,000000,30.11,30.29,30.11,30.18,2668,0
+NUDV.US,D,20260106,000000,30.299921,30.49,30.299921,30.4615,4448,0
+NUDV.US,D,20260107,000000,30.31,30.34,30.14,30.1554,2859,0
+NUDV.US,D,20260108,000000,30.5702,30.5702,30.1554,30.51,2496,0
+NUDV.US,D,20260109,000000,30.5852,30.67,30.56,30.57,18191,0
+NUDV.US,D,20260112,000000,30.52,30.6,30.49,30.6,13730,0
+NUDV.US,D,20260113,000000,30.5873,30.5873,30.5,30.58,3526,0
+NUDV.US,D,20260114,000000,30.68,30.83,30.6799,30.83,3435,0
+NUDV.US,D,20260115,000000,30.92,31.09,30.92,31.0451,4003,0
+NUDV.US,D,20260116,000000,31.11,31.11,31.0307,31.0439,5588,0
+NUDV.US,D,20260120,000000,30.71,30.8092,30.52,30.5385,5107,0
+NUDV.US,D,20260121,000000,30.77,30.99,30.77,30.89,8647,0
+NUDV.US,D,20260122,000000,30.96,31.09,30.96,30.9816,588,0
+NUDV.US,D,20260123,000000,30.98,30.98,30.741,30.8397,6158,0
+NUDV.US,D,20260126,000000,31.049,31.049,30.89,30.9757,9040,0
+NUDV.US,D,20260127,000000,30.96,31,30.9,30.98,21305,0
+NUDV.US,D,20260128,000000,30.97,31,30.87,30.9,4471,0
+NUDV.US,D,20260129,000000,31.13,31.13,30.98,31.09,10036,0
+NUDV.US,D,20260130,000000,31.07,31.1691,30.95,31.1691,4177,0
+NUDV.US,D,20260202,000000,31.28,31.38,31.28,31.38,11564,0
+NUDV.US,D,20260203,000000,31.36,31.46,31.22,31.41,26193,0
+NUDV.US,D,20260204,000000,31.71,31.8,31.45,31.75,8056,0
+NUDV.US,D,20260205,000000,31.76,31.77,31.67,31.6816,9964,0
+NUDV.US,D,20260206,000000,32.09,32.29,32.09,32.29,9882,0
+NUDV.US,D,20260209,000000,32.12,32.2492,32.12,32.2492,1583,0
+NUDV.US,D,20260210,000000,32.34,32.39,32.28,32.33,5516,0
+NUDV.US,D,20260211,000000,32.47,32.49,32.4248,32.4248,1599,0
+NUDV.US,D,20260212,000000,32.67,32.67,32.19,32.19,10549,0
+NUDV.US,D,20260213,000000,32.15,32.47,32.15,32.41,14622,0
+NUDV.US,D,20260217,000000,32.41,32.51,32.23,32.3835,7921,0
+NUDV.US,D,20260218,000000,32.46,32.47,32.31,32.39,28484,0

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

@@ -0,0 +1,670 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHPP.US,D,20220614,000000,23.0149,23.0149,23.0149,23.0149,2.0138646258,0
+SHPP.US,D,20220615,000000,23.3654,23.3654,23.3654,23.3654,3.0207969387,0
+SHPP.US,D,20220616,000000,22.6682,22.6682,22.6682,22.6682,4.0277292516,0
+SHPP.US,D,20220617,000000,22.6946,22.6946,22.6946,22.6946,4.0277292516,0
+SHPP.US,D,20220621,000000,23.064,23.064,23.064,23.064,96.6655020384,0
+SHPP.US,D,20220622,000000,22.9835,22.9835,22.9835,22.9835,8.0554585032,0
+SHPP.US,D,20220623,000000,22.9906,23.0329,22.9906,23.0329,3941.1330726906,0
+SHPP.US,D,20220624,000000,23.7321,23.7321,23.7321,23.7321,1.0069323129,0
+SHPP.US,D,20220627,000000,23.7043,23.7043,23.7043,23.7043,2.0138646258,0
+SHPP.US,D,20220628,000000,23.5021,23.5021,23.3549,23.3549,296.0380999926,0
+SHPP.US,D,20220629,000000,23.2636,23.2636,23.2636,23.2636,2.0138646258,0
+SHPP.US,D,20220630,000000,23.0988,23.0988,23.0988,23.0988,40.277292516,0
+SHPP.US,D,20220701,000000,23.2428,23.2428,23.2428,23.2428,2.0138646258,0
+SHPP.US,D,20220705,000000,23.0484,23.0484,23.0484,23.0484,4.0277292516,0
+SHPP.US,D,20220706,000000,22.9608,23.1495,22.9608,23.0661,3912.9389679294,0
+SHPP.US,D,20220707,000000,23.3978,23.4533,23.3978,23.4533,187.2894101994,0
+SHPP.US,D,20220708,000000,23.4609,23.4609,23.4609,23.4609,2.0138646258,0
+SHPP.US,D,20220711,000000,23.1105,23.1105,23.1105,23.1105,20.138646258,0
+SHPP.US,D,20220712,000000,22.6668,22.6668,22.6668,22.6668,2.0138646258,0
+SHPP.US,D,20220713,000000,22.5672,22.5672,22.5672,22.5672,2.0138646258,0
+SHPP.US,D,20220714,000000,22.491,22.491,22.491,22.491,4.0277292516,0
+SHPP.US,D,20220715,000000,22.8268,22.8605,22.7822,22.8587,1015.9947037161,0
+SHPP.US,D,20220718,000000,23.2102,23.2102,23.015,23.015,101.7001636029,0
+SHPP.US,D,20220719,000000,23.3978,23.7782,23.3978,23.7782,201.38646258,0
+SHPP.US,D,20220720,000000,23.8751,23.8751,23.8751,23.8751,1.0069323129,0
+SHPP.US,D,20220721,000000,24.0024,24.0676,24.0024,24.0676,317.1836785635,0
+SHPP.US,D,20220722,000000,24.0369,24.0369,24.0369,24.0369,97.6724343513,0
+SHPP.US,D,20220725,000000,24.0731,24.0804,24.0433,24.0804,308.1212877474,0
+SHPP.US,D,20220726,000000,23.7562,23.7562,23.7562,23.7562,1.0069323129,0
+SHPP.US,D,20220727,000000,24.3207,24.3207,24.3207,24.3207,1.0069323129,0
+SHPP.US,D,20220728,000000,24.7018,24.7018,24.7018,24.7018,1.0069323129,0
+SHPP.US,D,20220729,000000,25.2653,25.2653,25.2653,25.2653,1.0069323129,0
+SHPP.US,D,20220801,000000,25.2527,25.2527,25.2527,25.2527,1.0069323129,0
+SHPP.US,D,20220802,000000,24.9464,24.9464,24.9464,24.9464,1.0069323129,0
+SHPP.US,D,20220803,000000,25.2402,25.2402,25.2402,25.2402,1.0069323129,0
+SHPP.US,D,20220804,000000,25.5147,25.5147,25.5147,25.5147,2.0138646258,0
+SHPP.US,D,20220805,000000,25.539,25.539,25.539,25.539,6.0415938774,0
+SHPP.US,D,20220808,000000,25.4184,25.4184,25.4184,25.4184,66.4575326514,0
+SHPP.US,D,20220809,000000,25.1732,25.1732,25.1732,25.1732,66.4575326514,0
+SHPP.US,D,20220810,000000,25.9917,25.9917,25.9917,25.9917,66.4575326514,0
+SHPP.US,D,20220811,000000,26.0687,26.0687,25.9372,25.9372,4230.1226464929,0
+SHPP.US,D,20220812,000000,26.0002,26.0002,26.0002,26.0002,10.069323129,0
+SHPP.US,D,20220815,000000,25.7921,25.7921,25.7921,25.7921,1.0069323129,0
+SHPP.US,D,20220816,000000,25.8917,25.8917,25.8917,25.8917,2.0138646258,0
+SHPP.US,D,20220817,000000,25.6088,25.6088,25.6088,25.6088,6.0415938774,0
+SHPP.US,D,20220818,000000,25.6337,25.6337,25.6337,25.6337,1.0069323129,0
+SHPP.US,D,20220819,000000,25.3477,25.3477,25.3477,25.3477,10.069323129,0
+SHPP.US,D,20220822,000000,24.8504,24.8504,24.8504,24.8504,1.0069323129,0
+SHPP.US,D,20220823,000000,24.8043,24.8043,24.8043,24.8043,1.0069323129,0
+SHPP.US,D,20220824,000000,24.8246,24.8246,24.8246,24.8246,1.0069323129,0
+SHPP.US,D,20220825,000000,25.1197,25.1197,25.1197,25.1197,10.069323129,0
+SHPP.US,D,20220826,000000,24.3495,24.3495,24.3495,24.3495,10.069323129,0
+SHPP.US,D,20220829,000000,24.1128,24.1994,24.1128,24.1994,704.85261903,0
+SHPP.US,D,20220830,000000,23.8129,23.8129,23.8129,23.8129,3.0207969387,0
+SHPP.US,D,20220831,000000,23.7496,23.7496,23.7496,23.7496,2.0138646258,0
+SHPP.US,D,20220901,000000,23.4859,23.4859,23.4859,23.4859,18.1247816322,0
+SHPP.US,D,20220902,000000,23.2553,23.2553,23.2553,23.2553,1.0069323129,0
+SHPP.US,D,20220906,000000,23.1111,23.1111,23.1111,23.1111,2.0138646258,0
+SHPP.US,D,20220907,000000,23.3328,23.3328,23.3328,23.3328,33.2287663257,0
+SHPP.US,D,20220908,000000,23.3382,23.3814,23.2786,23.3814,207.4280564574,0
+SHPP.US,D,20220909,000000,23.94,23.94,23.94,23.94,10.069323129,0
+SHPP.US,D,20220912,000000,24.2066,24.2066,24.2066,24.2066,22.1525108838,0
+SHPP.US,D,20220913,000000,23.3382,23.3658,23.3382,23.3658,4.0277292516,0
+SHPP.US,D,20220914,000000,23.272,23.272,23.272,23.272,10.069323129,0
+SHPP.US,D,20220915,000000,22.8732,22.8732,22.8732,22.8732,2.0138646258,0
+SHPP.US,D,20220916,000000,22.1206,22.1206,22.1206,22.1206,27.1871724483,0
+SHPP.US,D,20220919,000000,22.2986,22.2986,22.2986,22.2986,11.0762554419,0
+SHPP.US,D,20220920,000000,21.9012,21.9012,21.9012,21.9012,48.3327510192,0
+SHPP.US,D,20220921,000000,21.6378,21.6378,21.6378,21.6378,11.0762554419,0
+SHPP.US,D,20220922,000000,21.2929,21.2929,21.2929,21.2929,5,0
+SHPP.US,D,20220923,000000,20.6929,20.6929,20.6929,20.6929,5,0
+SHPP.US,D,20220926,000000,20.4857,20.4857,20.4857,20.4857,3,0
+SHPP.US,D,20220927,000000,20.5425,20.5425,20.5425,20.5425,1,0
+SHPP.US,D,20220928,000000,21.0109,21.0109,21.0109,21.0109,2,0
+SHPP.US,D,20220929,000000,20.6466,20.6466,20.6466,20.6466,1,0
+SHPP.US,D,20220930,000000,20.389,20.389,20.389,20.389,10,0
+SHPP.US,D,20221003,000000,21.0241,21.0241,21.0241,21.0241,3,0
+SHPP.US,D,20221004,000000,21.7772,21.7772,21.7772,21.7772,2,0
+SHPP.US,D,20221005,000000,21.5437,21.5437,21.5437,21.5437,1,0
+SHPP.US,D,20221006,000000,21.3614,21.3614,21.3614,21.3614,2,0
+SHPP.US,D,20221007,000000,21,21,20.7984,20.7984,112,0
+SHPP.US,D,20221010,000000,20.7479,20.7479,20.7479,20.7479,2,0
+SHPP.US,D,20221011,000000,20.5524,20.5524,20.5524,20.5524,2,0
+SHPP.US,D,20221012,000000,20.5677,20.5677,20.5677,20.5677,5,0
+SHPP.US,D,20221013,000000,20.9343,20.9343,20.9343,20.9343,5,0
+SHPP.US,D,20221014,000000,20.5999,20.5999,20.5999,20.5999,2,0
+SHPP.US,D,20221017,000000,21.1382,21.1382,21.1382,21.1382,10,0
+SHPP.US,D,20221018,000000,21.3919,21.3919,21.3919,21.3919,2,0
+SHPP.US,D,20221019,000000,21.0892,21.11,21.0892,21.11,101,0
+SHPP.US,D,20221020,000000,20.7014,20.7014,20.7014,20.7014,2,0
+SHPP.US,D,20221021,000000,21.1701,21.1701,21.1701,21.1701,2,0
+SHPP.US,D,20221024,000000,21.271,21.271,21.2327,21.2327,100,0
+SHPP.US,D,20221025,000000,21.6722,21.6722,21.6722,21.6722,110,0
+SHPP.US,D,20221026,000000,21.9203,21.9203,21.9203,21.9203,2,0
+SHPP.US,D,20221027,000000,21.8256,21.8256,21.8256,21.8256,31,0
+SHPP.US,D,20221028,000000,21.9243,21.9243,21.9243,21.9243,2,0
+SHPP.US,D,20221031,000000,21.95,21.95,21.8873,21.8873,121,0
+SHPP.US,D,20221101,000000,21.9875,21.9875,21.9875,21.9875,20,0
+SHPP.US,D,20221102,000000,21.3857,21.3857,21.3857,21.3857,1,0
+SHPP.US,D,20221103,000000,21.3037,21.3037,21.3037,21.3037,1,0
+SHPP.US,D,20221104,000000,21.7628,21.7628,21.7628,21.7628,31,0
+SHPP.US,D,20221107,000000,22.0904,22.0904,22.0904,22.0904,1,0
+SHPP.US,D,20221108,000000,22.37,22.37,22.31,22.3684,4200,0
+SHPP.US,D,20221109,000000,21.9619,21.9619,21.9619,21.9619,1,0
+SHPP.US,D,20221110,000000,23.2626,23.2626,23.2626,23.2626,38,0
+SHPP.US,D,20221111,000000,23.8709,23.8709,23.8709,23.8709,3,0
+SHPP.US,D,20221114,000000,23.7609,23.7609,23.7609,23.7609,3,0
+SHPP.US,D,20221115,000000,24.05,24.05,23.7961,23.7961,602,0
+SHPP.US,D,20221116,000000,23.5983,23.5983,23.5983,23.5983,3,0
+SHPP.US,D,20221117,000000,23.315,23.459,23.315,23.4566,200,0
+SHPP.US,D,20221118,000000,23.4533,23.4533,23.4533,23.4533,10,0
+SHPP.US,D,20221121,000000,23.3891,23.3891,23.3891,23.3891,95,0
+SHPP.US,D,20221122,000000,23.6582,23.6582,23.6582,23.6582,10,0
+SHPP.US,D,20221123,000000,23.8273,23.8273,23.8273,23.8273,3,0
+SHPP.US,D,20221125,000000,23.9337,23.9337,23.9337,23.9337,3,0
+SHPP.US,D,20221128,000000,23.6046,23.6046,23.6046,23.6046,3,0
+SHPP.US,D,20221129,000000,23.658,23.7423,23.658,23.7423,675,0
+SHPP.US,D,20221130,000000,24.3771,24.3801,24.3771,24.3801,100,0
+SHPP.US,D,20221201,000000,24.44,24.4634,24.44,24.4617,1000,0
+SHPP.US,D,20221202,000000,24.4088,24.42,24.4088,24.409,337,0
+SHPP.US,D,20221205,000000,24.142,24.142,23.8354,23.8354,506,0
+SHPP.US,D,20221206,000000,23.5108,23.5108,23.5108,23.5108,25,0
+SHPP.US,D,20221207,000000,23.4818,23.4818,23.4818,23.4818,1,0
+SHPP.US,D,20221208,000000,23.6,23.69,23.6,23.6575,325,0
+SHPP.US,D,20221209,000000,23.6098,23.6098,23.6098,23.6098,1,0
+SHPP.US,D,20221212,000000,23.9427,23.9427,23.9427,23.9427,1,0
+SHPP.US,D,20221213,000000,24.2797,24.2797,24.2797,24.2797,15,0
+SHPP.US,D,20221214,000000,24.2696,24.2696,24.2696,24.2696,26,0
+SHPP.US,D,20221215,000000,23.5984,23.5984,23.5984,23.5984,100,0
+SHPP.US,D,20221216,000000,23.38,23.4899,23.38,23.4899,315,0
+SHPP.US,D,20221219,000000,23.1689,23.1689,23.1689,23.1689,55,0
+SHPP.US,D,20221220,000000,23.0919,23.0919,23.0919,23.0919,1,0
+SHPP.US,D,20221221,000000,23.4148,23.4148,23.4148,23.4148,5,0
+SHPP.US,D,20221222,000000,23.1288,23.1288,23.104,23.104,110,0
+SHPP.US,D,20221223,000000,23.235,23.235,23.235,23.235,10,0
+SHPP.US,D,20221227,000000,23.288,23.288,23.288,23.288,1,0
+SHPP.US,D,20221228,000000,22.8991,22.8991,22.8991,22.8991,10,0
+SHPP.US,D,20221229,000000,23.3,23.3,23.2501,23.2501,101,0
+SHPP.US,D,20221230,000000,23.0072,23.0072,23.0072,23.0072,14,0
+SHPP.US,D,20230103,000000,23.161,23.161,23.161,23.161,4,0
+SHPP.US,D,20230104,000000,23.3644,23.3644,23.3644,23.3644,2,0
+SHPP.US,D,20230105,000000,23.1,23.1,22.983,22.983,1308,0
+SHPP.US,D,20230106,000000,23.6328,23.6328,23.6328,23.6328,2,0
+SHPP.US,D,20230109,000000,23.9376,23.9376,23.9376,23.9376,36,0
+SHPP.US,D,20230110,000000,23.9219,23.9219,23.9219,23.9219,24,0
+SHPP.US,D,20230111,000000,24.1868,24.1868,24.1868,24.1868,3,0
+SHPP.US,D,20230112,000000,24.4003,24.4003,24.4003,24.4003,35,0
+SHPP.US,D,20230113,000000,24.425,24.425,24.425,24.425,1,0
+SHPP.US,D,20230117,000000,24.555,24.565,24.555,24.565,210,0
+SHPP.US,D,20230118,000000,24.4701,24.495,24.3975,24.3975,629,0
+SHPP.US,D,20230119,000000,24.2002,24.2002,24.2002,24.2002,1,0
+SHPP.US,D,20230120,000000,24.5477,24.5477,24.5477,24.5477,1,0
+SHPP.US,D,20230123,000000,24.7782,24.7782,24.7782,24.7782,10,0
+SHPP.US,D,20230124,000000,24.63,24.6493,24.63,24.6493,210,0
+SHPP.US,D,20230125,000000,24.3151,24.3151,24.3151,24.3151,3,0
+SHPP.US,D,20230126,000000,24.24,24.3375,24.205,24.3375,650,0
+SHPP.US,D,20230127,000000,24.4282,24.4282,24.4282,24.4282,3,0
+SHPP.US,D,20230130,000000,24.1627,24.1627,24.1627,24.1627,3,0
+SHPP.US,D,20230131,000000,24.69,24.69,24.69,24.69,35,0
+SHPP.US,D,20230201,000000,25.12,25.2771,25.12,25.2771,425,0
+SHPP.US,D,20230202,000000,25.8525,25.8525,25.8525,25.8525,40,0
+SHPP.US,D,20230203,000000,25.5733,25.5733,25.5733,25.5733,10,0
+SHPP.US,D,20230206,000000,25.2699,25.2699,25.2221,25.2221,204,0
+SHPP.US,D,20230207,000000,25.405,25.405,25.405,25.405,5,0
+SHPP.US,D,20230208,000000,25.301,25.301,25.301,25.301,1,0
+SHPP.US,D,20230209,000000,25.1937,25.1937,25.1937,25.1937,15,0
+SHPP.US,D,20230210,000000,25.1767,25.1767,25.1767,25.1767,3,0
+SHPP.US,D,20230213,000000,25.3409,25.3409,25.3409,25.3409,45,0
+SHPP.US,D,20230214,000000,25.2699,25.335,25.2699,25.335,40,0
+SHPP.US,D,20230215,000000,25.2753,25.2753,25.2753,25.2753,25,0
+SHPP.US,D,20230216,000000,25,25.0779,25,25.0779,105,0
+SHPP.US,D,20230217,000000,24.98,24.98,24.948,24.948,148,0
+SHPP.US,D,20230221,000000,24.568,24.568,24.5115,24.5115,127,0
+SHPP.US,D,20230222,000000,24.3647,24.3647,24.3647,24.3647,17,0
+SHPP.US,D,20230223,000000,24.6437,24.6437,24.6437,24.6437,1,0
+SHPP.US,D,20230224,000000,24.3745,24.3745,24.3745,24.3745,21,0
+SHPP.US,D,20230227,000000,24.7987,24.7987,24.7987,24.7987,20,0
+SHPP.US,D,20230228,000000,24.5916,24.5916,24.5916,24.5916,5,0
+SHPP.US,D,20230301,000000,24.568,24.8071,24.568,24.8071,20,0
+SHPP.US,D,20230302,000000,25.15,25.15,25.1,25.1,300,0
+SHPP.US,D,20230303,000000,25.3513,25.3513,25.3513,25.3513,4,0
+SHPP.US,D,20230306,000000,25.3483,25.3483,25.3483,25.3483,2,0
+SHPP.US,D,20230307,000000,24.892,24.892,24.892,24.892,7,0
+SHPP.US,D,20230308,000000,24.985,24.985,24.985,24.985,78,0
+SHPP.US,D,20230309,000000,24.7127,24.7127,24.7127,24.7127,3,0
+SHPP.US,D,20230310,000000,24.3924,24.3924,24.3924,24.3924,1,0
+SHPP.US,D,20230313,000000,25.15,25.15,24.285,24.285,10,0
+SHPP.US,D,20230314,000000,24.5185,24.5185,24.5185,24.5185,6,0
+SHPP.US,D,20230315,000000,24.203,24.203,24.203,24.203,161,0
+SHPP.US,D,20230316,000000,24.7339,24.7339,24.7339,24.7339,11,0
+SHPP.US,D,20230317,000000,24.525,24.525,24.525,24.525,25,0
+SHPP.US,D,20230320,000000,24.5346,24.5346,24.5346,24.5346,3,0
+SHPP.US,D,20230321,000000,24.8211,24.8211,24.8211,24.8211,10,0
+SHPP.US,D,20230322,000000,24.5699,24.5699,24.5699,24.5699,13,0
+SHPP.US,D,20230323,000000,24.587,24.587,24.587,24.587,2,0
+SHPP.US,D,20230324,000000,24.5087,24.5087,24.5087,24.5087,13,0
+SHPP.US,D,20230327,000000,24.7358,24.7358,24.7358,24.7358,1,0
+SHPP.US,D,20230328,000000,24.8277,24.8277,24.8277,24.8277,13,0
+SHPP.US,D,20230329,000000,25.0854,25.0854,25.0854,25.0854,1,0
+SHPP.US,D,20230330,000000,25.2876,25.2876,25.2876,25.2876,12,0
+SHPP.US,D,20230331,000000,25.5818,25.5818,25.5818,25.5818,2,0
+SHPP.US,D,20230403,000000,25.4232,25.4232,25.4232,25.4232,7,0
+SHPP.US,D,20230404,000000,25.3193,25.3193,25.3193,25.3193,5,0
+SHPP.US,D,20230405,000000,25.068,25.068,25.068,25.068,2,0
+SHPP.US,D,20230406,000000,25.177,25.177,25.177,25.177,5,0
+SHPP.US,D,20230410,000000,25.2398,25.2398,25.2398,25.2398,5,0
+SHPP.US,D,20230411,000000,25.4209,25.4209,25.4209,25.4209,5,0
+SHPP.US,D,20230412,000000,25.4497,25.4497,25.4497,25.4497,51,0
+SHPP.US,D,20230413,000000,25.7303,25.7303,25.7303,25.7303,5,0
+SHPP.US,D,20230414,000000,25.7114,25.7114,25.7114,25.7114,5,0
+SHPP.US,D,20230417,000000,25.8847,25.8847,25.8847,25.8847,1,0
+SHPP.US,D,20230418,000000,26.0167,26.0167,26.0167,26.0167,5,0
+SHPP.US,D,20230419,000000,25.8878,25.8878,25.8878,25.8878,5,0
+SHPP.US,D,20230420,000000,25.8534,25.8534,25.8534,25.8534,3,0
+SHPP.US,D,20230421,000000,26.0282,26.0282,26.0282,26.0282,10,0
+SHPP.US,D,20230424,000000,26.0587,26.0587,26.0587,26.0587,1,0
+SHPP.US,D,20230425,000000,25.2522,25.2522,25.2522,25.2522,2,0
+SHPP.US,D,20230426,000000,24.8859,24.8859,24.8859,24.8859,21,0
+SHPP.US,D,20230427,000000,25.268,25.268,25.2,25.2383,1010,0
+SHPP.US,D,20230428,000000,25.3553,25.3553,25.3553,25.3553,1,0
+SHPP.US,D,20230501,000000,25.4637,25.4637,25.4637,25.4637,1,0
+SHPP.US,D,20230502,000000,25.1888,25.1888,25.1599,25.1599,100,0
+SHPP.US,D,20230503,000000,25.1598,25.1598,25.1598,25.1598,1,0
+SHPP.US,D,20230504,000000,24.987,24.987,24.987,24.987,50,0
+SHPP.US,D,20230505,000000,25.3553,25.3553,25.3553,25.3553,1,0
+SHPP.US,D,20230508,000000,25.37,25.37,25.3325,25.3325,177,0
+SHPP.US,D,20230509,000000,25.2606,25.2606,25.2606,25.2606,10,0
+SHPP.US,D,20230510,000000,25.2757,25.2757,25.2757,25.2757,77,0
+SHPP.US,D,20230511,000000,25.1613,25.1613,25.1613,25.1613,77,0
+SHPP.US,D,20230512,000000,25.1734,25.1734,25.1734,25.1734,3,0
+SHPP.US,D,20230515,000000,25.2343,25.2343,25.2343,25.2343,2,0
+SHPP.US,D,20230516,000000,25.0844,25.0844,25.0844,25.0844,77,0
+SHPP.US,D,20230517,000000,25.3283,25.3283,25.3283,25.3283,26,0
+SHPP.US,D,20230518,000000,25.4948,25.4948,25.4948,25.4948,3,0
+SHPP.US,D,20230519,000000,25.466,25.5143,25.466,25.5143,200,0
+SHPP.US,D,20230522,000000,25.4804,25.4804,25.4804,25.4804,77,0
+SHPP.US,D,20230523,000000,25.1308,25.1308,25.1308,25.1308,77,0
+SHPP.US,D,20230524,000000,24.93,24.93,24.7569,24.7569,602,0
+SHPP.US,D,20230525,000000,24.8762,24.8762,24.8762,24.8762,36,0
+SHPP.US,D,20230526,000000,25.0494,25.0494,25.0494,25.0494,5,0
+SHPP.US,D,20230530,000000,25.0297,25.0297,25.0297,25.0297,77,0
+SHPP.US,D,20230531,000000,24.78,24.78,24.7397,24.7397,126,0
+SHPP.US,D,20230601,000000,25,25.0505,25,25.0505,201,0
+SHPP.US,D,20230602,000000,25.4903,25.4903,25.4903,25.4903,4,0
+SHPP.US,D,20230605,000000,25.3097,25.3097,25.3097,25.3097,77,0
+SHPP.US,D,20230606,000000,25.18,25.31,25.18,25.3061,400,0
+SHPP.US,D,20230607,000000,25.5091,25.5091,25.5091,25.5091,77,0
+SHPP.US,D,20230608,000000,25.6135,25.6135,25.6135,25.6135,136,0
+SHPP.US,D,20230609,000000,25.3979,25.3979,25.3979,25.3979,1,0
+SHPP.US,D,20230612,000000,25.4161,25.4161,25.4161,25.4161,5,0
+SHPP.US,D,20230613,000000,25.7615,25.7615,25.7615,25.7615,2,0
+SHPP.US,D,20230614,000000,26.0051,26.0051,26.0051,26.0051,77,0
+SHPP.US,D,20230615,000000,26.378,26.378,26.378,26.378,77,0
+SHPP.US,D,20230616,000000,26.2583,26.2583,26.2583,26.2583,6,0
+SHPP.US,D,20230620,000000,25.9195,25.9195,25.9195,25.9195,1,0
+SHPP.US,D,20230621,000000,25.71,25.9462,25.71,25.9462,490,0
+SHPP.US,D,20230622,000000,25.45,25.61,25.45,25.6063,402,0
+SHPP.US,D,20230623,000000,25.2847,25.2847,25.2847,25.2847,26,0
+SHPP.US,D,20230626,000000,25.4697,25.4697,25.4697,25.4697,31,0
+SHPP.US,D,20230627,000000,25.8783,25.8783,25.8783,25.8783,28,0
+SHPP.US,D,20230628,000000,25.9372,25.9372,25.9372,25.9372,1,0
+SHPP.US,D,20230629,000000,25.8814,25.9584,25.8814,25.9584,399,0
+SHPP.US,D,20230630,000000,26.2308,26.2308,26.2308,26.2308,2,0
+SHPP.US,D,20230703,000000,26.3592,26.3592,26.3592,26.3592,11,0
+SHPP.US,D,20230705,000000,26.1638,26.1638,26.1638,26.1638,7,0
+SHPP.US,D,20230706,000000,25.8797,25.8797,25.8797,25.8797,1,0
+SHPP.US,D,20230707,000000,26.0507,26.0507,26.0507,26.0507,1,0
+SHPP.US,D,20230710,000000,26.25,26.25,26.25,26.25,106,0
+SHPP.US,D,20230711,000000,26.5496,26.5496,26.5496,26.5496,40,0
+SHPP.US,D,20230712,000000,26.92,26.92,26.92,26.92,105,0
+SHPP.US,D,20230713,000000,27.208,27.208,27.2,27.2,308,0
+SHPP.US,D,20230714,000000,27.16,27.16,27.1246,27.1246,221,0
+SHPP.US,D,20230717,000000,27.069,27.0696,27.069,27.0696,851,0
+SHPP.US,D,20230718,000000,27.3565,27.3565,27.3565,27.3565,148,0
+SHPP.US,D,20230719,000000,27.3721,27.4406,27.3721,27.4406,341,0
+SHPP.US,D,20230720,000000,27.2699,27.2699,27.1738,27.1738,111,0
+SHPP.US,D,20230721,000000,27.0491,27.0491,27.0491,27.0491,6,0
+SHPP.US,D,20230724,000000,27.07,27.07,27.0445,27.0445,100,0
+SHPP.US,D,20230725,000000,27.01,27.12,27.01,27.056,393,0
+SHPP.US,D,20230726,000000,27.4013,27.4013,27.4013,27.4013,1,0
+SHPP.US,D,20230727,000000,27.3084,27.3084,27.3084,27.3084,16,0
+SHPP.US,D,20230728,000000,27.6637,27.6637,27.6637,27.6637,11,0
+SHPP.US,D,20230731,000000,27.5419,27.5419,27.5419,27.5419,2,0
+SHPP.US,D,20230801,000000,27.252,27.252,27.252,27.252,59,0
+SHPP.US,D,20230802,000000,26.8724,26.8724,26.8724,26.8724,12,0
+SHPP.US,D,20230803,000000,26.69,26.9048,26.69,26.9048,331,0
+SHPP.US,D,20230804,000000,26.765,26.765,26.765,26.765,33,0
+SHPP.US,D,20230807,000000,26.9959,26.9959,26.9959,26.9959,38,0
+SHPP.US,D,20230808,000000,26.7672,26.7672,26.7672,26.7672,6,0
+SHPP.US,D,20230809,000000,26.6869,26.6869,26.6869,26.6869,2,0
+SHPP.US,D,20230810,000000,26.7287,26.7287,26.7287,26.7287,15,0
+SHPP.US,D,20230811,000000,26.57,26.57,26.57,26.57,3,0
+SHPP.US,D,20230814,000000,26.3941,26.5707,26.3941,26.5707,109,0
+SHPP.US,D,20230815,000000,26.48,26.48,26.253,26.253,101,0
+SHPP.US,D,20230816,000000,26.0501,26.0501,26.0501,26.0501,24,0
+SHPP.US,D,20230817,000000,25.8631,25.8631,25.8631,25.8631,8,0
+SHPP.US,D,20230818,000000,25.9013,25.9013,25.9013,25.9013,5,0
+SHPP.US,D,20230821,000000,25.8343,25.8343,25.8343,25.8343,51,0
+SHPP.US,D,20230822,000000,25.7767,25.7767,25.7767,25.7767,43,0
+SHPP.US,D,20230823,000000,25.9998,25.9998,25.9998,25.9998,9,0
+SHPP.US,D,20230824,000000,25.684,25.684,25.684,25.684,5,0
+SHPP.US,D,20230825,000000,25.7107,25.8489,25.7107,25.8489,143,0
+SHPP.US,D,20230828,000000,26.11,26.11,25.9984,25.9984,100,0
+SHPP.US,D,20230829,000000,26.2782,26.2782,26.2782,26.2782,5,0
+SHPP.US,D,20230830,000000,26.25,26.3396,26.25,26.3396,205,0
+SHPP.US,D,20230831,000000,26.2798,26.29,26.0826,26.0826,410,0
+SHPP.US,D,20230901,000000,26.1749,26.1749,26.1749,26.1749,35,0
+SHPP.US,D,20230905,000000,25.7447,25.7447,25.7447,25.7447,6,0
+SHPP.US,D,20230906,000000,25.6325,25.6325,25.6325,25.6325,4,0
+SHPP.US,D,20230907,000000,25.4837,25.4837,25.4837,25.4837,1,0
+SHPP.US,D,20230908,000000,25.3807,25.3807,25.3807,25.3807,42,0
+SHPP.US,D,20230911,000000,25.4836,25.4836,25.4836,25.4836,5,0
+SHPP.US,D,20230912,000000,25.3255,25.3255,25.3255,25.3255,2,0
+SHPP.US,D,20230913,000000,25.371,25.371,25.371,25.371,2,0
+SHPP.US,D,20230914,000000,25.739,25.739,25.739,25.739,60,0
+SHPP.US,D,20230915,000000,25.705,25.72,25.6932,25.6932,1333,0
+SHPP.US,D,20230918,000000,25.6405,25.6405,25.6405,25.6405,2,0
+SHPP.US,D,20230919,000000,25.4765,25.4765,25.4765,25.4765,2,0
+SHPP.US,D,20230920,000000,25.5149,25.5149,25.5149,25.5149,64,0
+SHPP.US,D,20230921,000000,25.0241,25.0241,25.0241,25.0241,120,0
+SHPP.US,D,20230922,000000,25.0973,25.0973,24.989,24.989,203,0
+SHPP.US,D,20230925,000000,25.0139,25.0139,25.0139,25.0139,4,0
+SHPP.US,D,20230926,000000,24.5596,24.5596,24.5596,24.5596,7,0
+SHPP.US,D,20230927,000000,24.4859,24.4859,24.4859,24.4859,6,0
+SHPP.US,D,20230928,000000,24.73,24.7454,24.73,24.7454,216,0
+SHPP.US,D,20230929,000000,24.87,24.87,24.6913,24.6913,122,0
+SHPP.US,D,20231002,000000,24.4656,24.4656,24.4656,24.4656,15,0
+SHPP.US,D,20231003,000000,24.3606,24.3606,24.3606,24.3606,14,0
+SHPP.US,D,20231004,000000,24.19,24.2899,24.15,24.2899,1348,0
+SHPP.US,D,20231005,000000,24.3653,24.3653,24.3653,24.3653,14,0
+SHPP.US,D,20231006,000000,24.6234,24.6234,24.6234,24.6234,18,0
+SHPP.US,D,20231009,000000,24.6871,24.6871,24.6871,24.6871,22,0
+SHPP.US,D,20231010,000000,24.8885,24.8885,24.8885,24.8885,20,0
+SHPP.US,D,20231011,000000,24.8918,24.8918,24.8918,24.8918,1,0
+SHPP.US,D,20231012,000000,24.6943,24.6943,24.6943,24.6943,1,0
+SHPP.US,D,20231013,000000,24.442,24.442,24.442,24.442,8,0
+SHPP.US,D,20231016,000000,24.7292,24.7292,24.7292,24.7292,11,0
+SHPP.US,D,20231017,000000,24.6955,24.6955,24.6955,24.6955,1,0
+SHPP.US,D,20231018,000000,24.0719,24.0719,24.0719,24.0719,4,0
+SHPP.US,D,20231019,000000,24.0473,24.0473,24.0473,24.0473,1,0
+SHPP.US,D,20231020,000000,23.9616,23.9616,23.9616,23.9616,1,0
+SHPP.US,D,20231023,000000,23.7853,23.7853,23.7853,23.7853,4,0
+SHPP.US,D,20231024,000000,23.7595,23.7595,23.7595,23.7595,1,0
+SHPP.US,D,20231025,000000,23.49,23.4901,23.3439,23.3439,560,0
+SHPP.US,D,20231026,000000,23.0775,23.0775,23.0775,23.0775,2,0
+SHPP.US,D,20231027,000000,23.005,23.04,23.0025,23.0025,2887,0
+SHPP.US,D,20231030,000000,23.4011,23.4011,23.4011,23.4011,2,0
+SHPP.US,D,20231031,000000,23.43,23.4833,23.43,23.4833,461,0
+SHPP.US,D,20231101,000000,23.45,23.622,23.45,23.622,160,0
+SHPP.US,D,20231102,000000,24.0402,24.0402,24.0402,24.0402,107,0
+SHPP.US,D,20231103,000000,24.1674,24.1674,24.1674,24.1674,3,0
+SHPP.US,D,20231106,000000,23.88,23.962,23.84,23.962,2328,0
+SHPP.US,D,20231107,000000,23.9,23.935,23.882,23.882,865,0
+SHPP.US,D,20231108,000000,23.9307,23.9307,23.9307,23.9307,1,0
+SHPP.US,D,20231109,000000,23.8726,23.8726,23.8726,23.8726,1,0
+SHPP.US,D,20231110,000000,23.89,23.98,23.85,23.88,1428,0
+SHPP.US,D,20231113,000000,24.0174,24.0174,24.0174,24.0174,1,0
+SHPP.US,D,20231114,000000,24.685,24.7372,24.685,24.7056,2404,0
+SHPP.US,D,20231115,000000,24.8758,24.8758,24.8758,24.8758,153,0
+SHPP.US,D,20231116,000000,24.78,24.8134,24.78,24.8134,227,0
+SHPP.US,D,20231117,000000,24.93,24.9634,24.93,24.9634,301,0
+SHPP.US,D,20231120,000000,25.1391,25.1391,25.1391,25.1391,6,0
+SHPP.US,D,20231121,000000,25.11,25.11,25.07,25.0929,2060,0
+SHPP.US,D,20231122,000000,25.1954,25.1954,25.1954,25.1954,1,0
+SHPP.US,D,20231124,000000,25.3942,25.3942,25.3942,25.3942,25,0
+SHPP.US,D,20231127,000000,25.2055,25.2055,25.2055,25.2055,1,0
+SHPP.US,D,20231128,000000,25.18,25.2035,25.18,25.2035,102,0
+SHPP.US,D,20231129,000000,25.3736,25.3736,25.3736,25.3736,45,0
+SHPP.US,D,20231130,000000,25.4925,25.4925,25.4925,25.4925,1,0
+SHPP.US,D,20231201,000000,26.0158,26.0158,26.0158,26.0158,8,0
+SHPP.US,D,20231204,000000,25.9832,25.9832,25.9832,25.9832,51,0
+SHPP.US,D,20231205,000000,25.7559,25.7559,25.7559,25.7559,9,0
+SHPP.US,D,20231206,000000,25.7519,25.7519,25.7519,25.7519,4,0
+SHPP.US,D,20231207,000000,25.7826,25.7826,25.7826,25.7826,7,0
+SHPP.US,D,20231208,000000,25.702,25.702,25.702,25.702,4,0
+SHPP.US,D,20231211,000000,25.8212,25.8212,25.8212,25.8212,7,0
+SHPP.US,D,20231212,000000,25.8534,25.8534,25.8534,25.8534,12,0
+SHPP.US,D,20231213,000000,26.1538,26.1538,26.1538,26.1538,52,0
+SHPP.US,D,20231214,000000,26.57,26.57,26.5278,26.5278,630,0
+SHPP.US,D,20231215,000000,26.6938,26.6938,26.6938,26.6938,1,0
+SHPP.US,D,20231218,000000,26.835,26.835,26.835,26.835,7,0
+SHPP.US,D,20231219,000000,27.0308,27.0308,27.0308,27.0308,2,0
+SHPP.US,D,20231220,000000,26.5764,26.5764,26.5764,26.5764,26,0
+SHPP.US,D,20231221,000000,27.0269,27.0269,27.0269,27.0269,1,0
+SHPP.US,D,20231222,000000,27.235,27.235,27.235,27.235,11,0
+SHPP.US,D,20231226,000000,27.2823,27.2823,27.2823,27.2823,20,0
+SHPP.US,D,20231227,000000,27.0777,27.0777,27.0777,27.0777,61,0
+SHPP.US,D,20231228,000000,27.0146,27.0146,27.0146,27.0146,1,0
+SHPP.US,D,20231229,000000,26.9838,26.9838,26.9838,26.9838,25,0
+SHPP.US,D,20240102,000000,26.84,26.84,26.7585,26.7585,748,0
+SHPP.US,D,20240103,000000,26.6471,26.6471,26.6471,26.6471,1,0
+SHPP.US,D,20240104,000000,26.8078,26.8078,26.8078,26.8078,3,0
+SHPP.US,D,20240105,000000,26.8278,26.8278,26.8278,26.8278,1,0
+SHPP.US,D,20240108,000000,26.9217,26.9217,26.9217,26.9217,1,0
+SHPP.US,D,20240109,000000,26.6909,26.6909,26.6909,26.6909,60,0
+SHPP.US,D,20240110,000000,26.8262,26.8262,26.8262,26.8262,14,0
+SHPP.US,D,20240111,000000,26.8254,26.8254,26.8254,26.8254,8,0
+SHPP.US,D,20240112,000000,26.9684,26.9684,26.9684,26.9684,2,0
+SHPP.US,D,20240116,000000,26.6786,26.6786,26.6786,26.6786,97,0
+SHPP.US,D,20240117,000000,26.4549,26.4549,26.4549,26.4549,5,0
+SHPP.US,D,20240118,000000,26.7355,26.7355,26.7355,26.7355,2,0
+SHPP.US,D,20240119,000000,26.839,26.839,26.839,26.839,1,0
+SHPP.US,D,20240122,000000,27.0785,27.0785,27.0785,27.0785,7,0
+SHPP.US,D,20240123,000000,27.0808,27.0808,27.0808,27.0808,31,0
+SHPP.US,D,20240124,000000,27.1197,27.1197,27.1197,27.1197,11,0
+SHPP.US,D,20240125,000000,27.2609,27.2609,27.2609,27.2609,2,0
+SHPP.US,D,20240126,000000,27.1862,27.1862,27.1862,27.1862,7,0
+SHPP.US,D,20240129,000000,27.18,27.2766,27.18,27.2766,302,0
+SHPP.US,D,20240130,000000,27.03,27.0984,27.03,27.0984,101,0
+SHPP.US,D,20240131,000000,26.7065,26.7065,26.7065,26.7065,50,0
+SHPP.US,D,20240201,000000,27.1579,27.1579,27.1579,27.1579,1,0
+SHPP.US,D,20240202,000000,27.156,27.156,27.156,27.156,2,0
+SHPP.US,D,20240205,000000,27.004,27.004,27.004,27.004,10,0
+SHPP.US,D,20240206,000000,27.2788,27.2788,27.2788,27.2788,4,0
+SHPP.US,D,20240207,000000,27.424,27.424,27.424,27.424,1,0
+SHPP.US,D,20240208,000000,27.3679,27.3679,27.3679,27.3679,2,0
+SHPP.US,D,20240209,000000,27.4077,27.4077,27.4077,27.4077,1,0
+SHPP.US,D,20240212,000000,27.3565,27.3565,27.3565,27.3565,6,0
+SHPP.US,D,20240213,000000,26.8895,26.8895,26.8895,26.8895,10,0
+SHPP.US,D,20240214,000000,27.1899,27.2698,27.1899,27.2698,331,0
+SHPP.US,D,20240215,000000,27.41,27.422,27.4099,27.422,552,0
+SHPP.US,D,20240216,000000,27.3177,27.3177,27.3177,27.3177,2,0
+SHPP.US,D,20240220,000000,27.2439,27.2439,27.2439,27.2439,5,0
+SHPP.US,D,20240221,000000,27.33,27.4285,27.32,27.4285,294,0
+SHPP.US,D,20240222,000000,27.8399,27.8399,27.8399,27.8399,4,0
+SHPP.US,D,20240223,000000,27.9293,27.9293,27.9293,27.9293,25,0
+SHPP.US,D,20240226,000000,27.8204,27.8204,27.8204,27.8204,2,0
+SHPP.US,D,20240227,000000,27.7947,27.7947,27.7947,27.7947,21,0
+SHPP.US,D,20240228,000000,27.6623,27.6623,27.6623,27.6623,10,0
+SHPP.US,D,20240229,000000,27.8494,27.8494,27.8099,27.8099,101,0
+SHPP.US,D,20240301,000000,27.8543,27.8543,27.8543,27.8543,25,0
+SHPP.US,D,20240304,000000,27.86,27.86,27.825,27.8499,1449,0
+SHPP.US,D,20240305,000000,27.6521,27.6521,27.6521,27.6521,7,0
+SHPP.US,D,20240306,000000,27.86,27.86,27.7744,27.7744,1798,0
+SHPP.US,D,20240307,000000,28.0163,28.0163,28.0163,28.0163,106,0
+SHPP.US,D,20240308,000000,27.9034,27.9034,27.9034,27.9034,9,0
+SHPP.US,D,20240311,000000,27.7992,27.7992,27.7992,27.7992,1,0
+SHPP.US,D,20240312,000000,28.0717,28.0717,28.0717,28.0717,55,0
+SHPP.US,D,20240313,000000,27.9411,27.9411,27.9411,27.9411,5,0
+SHPP.US,D,20240314,000000,27.538,27.538,27.538,27.538,4,0
+SHPP.US,D,20240315,000000,27.4699,27.4699,27.4699,27.4699,11,0
+SHPP.US,D,20240318,000000,27.4008,27.4008,27.4008,27.4008,2,0
+SHPP.US,D,20240319,000000,27.4104,27.42,27.375,27.42,408,0
+SHPP.US,D,20240320,000000,27.8079,27.8079,27.8079,27.8079,56,0
+SHPP.US,D,20240321,000000,28.024,28.024,28.024,28.024,8,0
+SHPP.US,D,20240322,000000,28.0246,28.0246,28.0246,28.0246,25,0
+SHPP.US,D,20240325,000000,27.8125,27.8125,27.8125,27.8125,45,0
+SHPP.US,D,20240326,000000,27.6272,27.6272,27.6272,27.6272,3,0
+SHPP.US,D,20240327,000000,27.909,27.909,27.909,27.909,44,0
+SHPP.US,D,20240328,000000,27.9749,27.9749,27.9749,27.9749,22,0
+SHPP.US,D,20240401,000000,27.745,27.745,27.709,27.709,104,0
+SHPP.US,D,20240402,000000,27.5348,27.5348,27.5348,27.5348,40,0
+SHPP.US,D,20240403,000000,27.7526,27.7526,27.7526,27.7526,14,0
+SHPP.US,D,20240404,000000,27.5171,27.5171,27.5171,27.5171,5,0
+SHPP.US,D,20240405,000000,27.6548,27.6548,27.6548,27.6548,4,0
+SHPP.US,D,20240408,000000,27.6785,27.6785,27.6785,27.6785,2,0
+SHPP.US,D,20240409,000000,27.6764,27.6764,27.6764,27.6764,4,0
+SHPP.US,D,20240410,000000,27.2,27.2397,27.2,27.2397,1206,0
+SHPP.US,D,20240411,000000,27.3421,27.3421,27.3421,27.3421,7,0
+SHPP.US,D,20240412,000000,26.9083,26.9083,26.9083,26.9083,16,0
+SHPP.US,D,20240415,000000,27.15,27.15,26.8302,26.8302,747,0
+SHPP.US,D,20240416,000000,26.552,26.552,26.552,26.552,175,0
+SHPP.US,D,20240417,000000,26.3386,26.3386,26.3386,26.3386,2,0
+SHPP.US,D,20240418,000000,26.2591,26.2591,26.2591,26.2591,12,0
+SHPP.US,D,20240419,000000,26.364,26.364,26.364,26.364,1,0
+SHPP.US,D,20240422,000000,26.7074,26.7074,26.7074,26.7074,1,0
+SHPP.US,D,20240423,000000,27.1185,27.1185,27.1185,27.1185,5,0
+SHPP.US,D,20240424,000000,26.6103,26.6103,26.6103,26.6103,3,0
+SHPP.US,D,20240425,000000,26.6276,26.6276,26.6276,26.6276,7,0
+SHPP.US,D,20240426,000000,26.6464,26.6464,26.6464,26.6464,4,0
+SHPP.US,D,20240429,000000,26.6093,26.6093,26.6093,26.6093,8,0
+SHPP.US,D,20240430,000000,26.2635,26.2635,26.2635,26.2635,2,0
+SHPP.US,D,20240501,000000,26.11,26.1191,26.11,26.1191,163,0
+SHPP.US,D,20240502,000000,26.4092,26.4092,26.4092,26.4092,1,0
+SHPP.US,D,20240503,000000,26.6173,26.6173,26.6173,26.6173,25,0
+SHPP.US,D,20240506,000000,26.7085,26.7085,26.7085,26.7085,20,0
+SHPP.US,D,20240507,000000,26.8229,26.8229,26.8229,26.8229,9,0
+SHPP.US,D,20240508,000000,26.9716,26.9716,26.9716,26.9716,7,0
+SHPP.US,D,20240509,000000,27.181,27.181,27.181,27.181,5,0
+SHPP.US,D,20240510,000000,27.2963,27.2963,27.2963,27.2963,10,0
+SHPP.US,D,20240513,000000,27.3387,27.3387,27.3387,27.3387,19,0
+SHPP.US,D,20240514,000000,27.2461,27.2461,27.2461,27.2461,1,0
+SHPP.US,D,20240515,000000,27.4001,27.4001,27.4001,27.4001,27,0
+SHPP.US,D,20240516,000000,27.473,27.473,27.473,27.473,1,0
+SHPP.US,D,20240517,000000,27.4171,27.4171,27.4171,27.4171,3,0
+SHPP.US,D,20240520,000000,27.3752,27.3752,27.3752,27.3752,27,0
+SHPP.US,D,20240521,000000,27.1127,27.1127,27.1127,27.1127,2,0
+SHPP.US,D,20240522,000000,26.9859,26.9859,26.9859,26.9859,2,0
+SHPP.US,D,20240523,000000,27,27,26.8082,26.8082,2001,0
+SHPP.US,D,20240524,000000,26.96,26.973,26.96,26.973,100,0
+SHPP.US,D,20240528,000000,26.9066,26.9066,26.9066,26.9066,1,0
+SHPP.US,D,20240529,000000,26.5546,26.5546,26.5546,26.5546,41,0
+SHPP.US,D,20240530,000000,26.5953,26.5953,26.5953,26.5953,7,0
+SHPP.US,D,20240531,000000,26.9158,26.9158,26.9158,26.9158,2,0
+SHPP.US,D,20240603,000000,26.8384,26.8384,26.8384,26.8384,3,0
+SHPP.US,D,20240604,000000,26.7,26.7576,26.7,26.7576,400,0
+SHPP.US,D,20240605,000000,27.0271,27.0271,27.0271,27.0271,8,0
+SHPP.US,D,20240606,000000,27.1836,27.1836,27.1836,27.1836,1,0
+SHPP.US,D,20240607,000000,26.9551,26.9551,26.9551,26.9551,1,0
+SHPP.US,D,20240610,000000,27.0179,27.0179,27.0179,27.0179,3,0
+SHPP.US,D,20240611,000000,26.6429,26.6429,26.6429,26.6429,2,0
+SHPP.US,D,20240612,000000,27.05,27.05,26.8753,26.8753,453,0
+SHPP.US,D,20240613,000000,26.5567,26.5567,26.5567,26.5567,6,0
+SHPP.US,D,20240614,000000,26.25,26.347,26.25,26.347,151,0
+SHPP.US,D,20240617,000000,26.525,26.525,26.525,26.525,2,0
+SHPP.US,D,20240618,000000,26.5619,26.5619,26.5619,26.5619,1,0
+SHPP.US,D,20240620,000000,26.6742,26.6742,26.6742,26.6742,2,0
+SHPP.US,D,20240621,000000,26.588,26.588,26.588,26.588,1,0
+SHPP.US,D,20240624,000000,26.83,26.83,26.7505,26.7505,109,0
+SHPP.US,D,20240625,000000,26.6225,26.6225,26.6225,26.6225,48,0
+SHPP.US,D,20240626,000000,26.8808,26.8808,26.8808,26.8808,1,0
+SHPP.US,D,20240627,000000,26.33,26.33,26.2701,26.2701,104,0
+SHPP.US,D,20240628,000000,26.4478,26.4478,26.4478,26.4478,7,0
+SHPP.US,D,20240701,000000,26.4505,26.4505,26.4505,26.4505,44,0
+SHPP.US,D,20240702,000000,26.5396,26.5396,26.5396,26.5396,6,0
+SHPP.US,D,20240703,000000,26.845,26.845,26.845,26.845,147,0
+SHPP.US,D,20240705,000000,26.7245,26.7245,26.7245,26.7245,4,0
+SHPP.US,D,20240708,000000,26.4725,26.4725,26.4725,26.4725,3,0
+SHPP.US,D,20240709,000000,26.2707,26.2707,26.2253,26.2253,133,0
+SHPP.US,D,20240710,000000,26.5388,26.5388,26.5388,26.5388,4,0
+SHPP.US,D,20240711,000000,26.82,26.838,26.82,26.838,107,0
+SHPP.US,D,20240712,000000,27.0361,27.0361,27.0361,27.0361,2,0
+SHPP.US,D,20240715,000000,27.2051,27.2051,27.2051,27.2051,2,0
+SHPP.US,D,20240716,000000,27.6827,27.6827,27.6827,27.6827,4,0
+SHPP.US,D,20240717,000000,27.4322,27.4322,27.4322,27.4322,46,0
+SHPP.US,D,20240718,000000,27.3,27.3,27.0433,27.0433,348,0
+SHPP.US,D,20240719,000000,26.9332,26.9332,26.9332,26.9332,114,0
+SHPP.US,D,20240722,000000,27.2276,27.2276,27.2276,27.2276,15,0
+SHPP.US,D,20240723,000000,26.9525,26.9525,26.9525,26.9525,9,0
+SHPP.US,D,20240724,000000,26.6468,26.6468,26.6468,26.6468,105,0
+SHPP.US,D,20240725,000000,26.6298,26.6298,26.6298,26.6298,186,0
+SHPP.US,D,20240726,000000,26.9547,26.9547,26.9547,26.9547,5,0
+SHPP.US,D,20240729,000000,26.9294,26.9294,26.9294,26.9294,2,0
+SHPP.US,D,20240730,000000,27.0376,27.0376,27.0376,27.0376,22,0
+SHPP.US,D,20240731,000000,27.3837,27.3837,27.3837,27.3837,4,0
+SHPP.US,D,20240801,000000,26.7439,26.7439,26.7439,26.7439,1,0
+SHPP.US,D,20240802,000000,26.2083,26.2083,26.2083,26.2083,2,0
+SHPP.US,D,20240805,000000,25.6,25.6217,25.6,25.6217,108,0
+SHPP.US,D,20240806,000000,25.8702,25.8702,25.8702,25.8702,5,0
+SHPP.US,D,20240807,000000,25.7413,25.7413,25.7413,25.7413,72,0
+SHPP.US,D,20240808,000000,26.08,26.0942,26.08,26.0942,116,0
+SHPP.US,D,20240809,000000,26.0336,26.0336,26.0336,26.0336,2,0
+SHPP.US,D,20240812,000000,25.978,25.978,25.978,25.978,25,0
+SHPP.US,D,20240813,000000,26.2749,26.2749,26.2749,26.2749,14,0
+SHPP.US,D,20240814,000000,26.4091,26.4091,26.4091,26.4091,23,0
+SHPP.US,D,20240815,000000,26.6997,26.6997,26.6997,26.6997,1,0
+SHPP.US,D,20240816,000000,26.7997,26.7997,26.7997,26.7997,36,0
+SHPP.US,D,20240819,000000,27.0911,27.0911,27.0911,27.0911,1,0
+SHPP.US,D,20240820,000000,26.9922,26.9922,26.9922,26.9922,6,0
+SHPP.US,D,20240821,000000,27.1914,27.1914,27.1914,27.1914,3,0
+SHPP.US,D,20240822,000000,27.09,27.09,27.0216,27.0216,204,0
+SHPP.US,D,20240823,000000,27.4148,27.4148,27.4148,27.4148,13,0
+SHPP.US,D,20240826,000000,27.2869,27.2869,27.2869,27.2869,13,0
+SHPP.US,D,20240827,000000,27.3073,27.3073,27.3073,27.3073,5,0
+SHPP.US,D,20240828,000000,27.2317,27.2317,27.2317,27.2317,5,0
+SHPP.US,D,20240829,000000,27.44,27.44,27.2466,27.2466,201,0
+SHPP.US,D,20240830,000000,27.4535,27.4535,27.4535,27.4535,23,0
+SHPP.US,D,20240903,000000,27.126,27.126,27.126,27.126,6,0
+SHPP.US,D,20240904,000000,27.2537,27.2537,27.2537,27.2537,7,0
+SHPP.US,D,20240905,000000,26.97,26.97,26.8658,26.8658,302,0
+SHPP.US,D,20240906,000000,26.5144,26.5144,26.5144,26.5144,3,0
+SHPP.US,D,20240909,000000,26.7694,26.7694,26.7694,26.7694,1,0
+SHPP.US,D,20240910,000000,26.766,26.766,26.766,26.766,5,0
+SHPP.US,D,20240911,000000,26.8542,26.8542,26.8542,26.8542,4,0
+SHPP.US,D,20240912,000000,27.1722,27.1722,27.1722,27.1722,13,0
+SHPP.US,D,20240913,000000,27.1999,27.1999,27.1999,27.1999,3,0
+SHPP.US,D,20240916,000000,27.4483,27.4483,27.4483,27.4483,69,0
+SHPP.US,D,20240917,000000,27.5507,27.5507,27.5507,27.5507,3,0
+SHPP.US,D,20240918,000000,27.53,27.6801,27.518,27.518,3541,0
+SHPP.US,D,20240919,000000,27.9992,27.9992,27.9992,27.9992,115,0
+SHPP.US,D,20240920,000000,27.4185,27.4185,27.4185,27.4185,1,0
+SHPP.US,D,20240923,000000,27.5544,27.5544,27.5544,27.5544,3,0
+SHPP.US,D,20240924,000000,27.9063,27.9063,27.9063,27.9063,8,0
+SHPP.US,D,20240925,000000,27.6843,27.6843,27.6843,27.6843,40,0
+SHPP.US,D,20240926,000000,28.029,28.029,28.029,28.029,2,0
+SHPP.US,D,20240927,000000,28.0503,28.0503,28.0503,28.0503,4,0
+SHPP.US,D,20241001,000000,27.8456,27.8456,27.8456,27.8456,14,0
+SHPP.US,D,20241002,000000,27.895,27.895,27.8184,27.8184,2908,0
+SHPP.US,D,20241003,000000,27.5568,27.5568,27.5568,27.5568,16,0
+SHPP.US,D,20241004,000000,27.3891,27.3891,27.3891,27.3891,14,0
+SHPP.US,D,20241007,000000,27.2296,27.2296,27.2296,27.2296,12,0
+SHPP.US,D,20241008,000000,27.3433,27.3433,27.3433,27.3433,40,0
+SHPP.US,D,20241009,000000,27.4116,27.4116,27.4116,27.4116,6,0
+SHPP.US,D,20241010,000000,27.3596,27.3596,27.3596,27.3596,2,0
+SHPP.US,D,20241011,000000,27.6767,27.6767,27.6767,27.6767,1,0
+SHPP.US,D,20241014,000000,27.8752,27.8752,27.8752,27.8752,84,0
+SHPP.US,D,20241015,000000,27.6029,27.6029,27.6029,27.6029,8,0
+SHPP.US,D,20241016,000000,27.8098,27.8098,27.8098,27.8098,4,0
+SHPP.US,D,20241017,000000,27.5612,27.5612,27.5612,27.5612,2,0
+SHPP.US,D,20241018,000000,27.6966,27.6966,27.6966,27.6966,1,0
+SHPP.US,D,20241021,000000,27.4005,27.4005,27.4005,27.4005,21,0
+SHPP.US,D,20241022,000000,27.49,27.5506,27.49,27.5506,103,0
+SHPP.US,D,20241023,000000,27.3002,27.3002,27.3002,27.3002,3,0
+SHPP.US,D,20241024,000000,27.3834,27.4356,27.3834,27.4356,548,0
+SHPP.US,D,20241025,000000,27.4366,27.4366,27.4366,27.4366,2,0
+SHPP.US,D,20241028,000000,27.6654,27.6654,27.6654,27.6654,3,0
+SHPP.US,D,20241029,000000,27.6269,27.6269,27.6269,27.6269,3,0
+SHPP.US,D,20241030,000000,27.72,27.72,27.5198,27.5198,245,0
+SHPP.US,D,20241031,000000,27.39,27.405,27.39,27.405,100,0
+SHPP.US,D,20241101,000000,27.57,27.57,27.57,27.57,122,0
+SHPP.US,D,20241104,000000,27.4196,27.4196,27.4196,27.4196,22,0
+SHPP.US,D,20241105,000000,27.7636,27.7636,27.7636,27.7636,30,0
+SHPP.US,D,20241106,000000,28.1157,28.1157,28.1157,28.1157,3,0
+SHPP.US,D,20241107,000000,28.276,28.276,28.276,28.276,1,0
+SHPP.US,D,20241108,000000,28.0941,28.0941,28.0941,28.0941,9,0
+SHPP.US,D,20241112,000000,27.71,27.7555,27.7053,27.7555,421,0
+SHPP.US,D,20241114,000000,27.72,27.72,27.6315,27.6315,113,0
+SHPP.US,D,20241118,000000,27.6475,27.6475,27.6095,27.6095,808,0
+SHPP.US,D,20241127,000000,28,28,27.9091,27.9091,404,0
+SHPP.US,D,20241213,000000,27.64,27.64,27.5682,27.5682,440,0
+SHPP.US,D,20241217,000000,27.19,27.1901,27.1626,27.1626,813,0
+SHPP.US,D,20241219,000000,26.39,26.39,26.3712,26.3712,120,0
+SHPP.US,D,20241220,000000,26.25,26.5141,26.25,26.5141,135,0
+SHPP.US,D,20241223,000000,26.41,26.6305,26.35,26.6305,1099,0
+SHPP.US,D,20241231,000000,26.54,26.5439,26.5,26.5439,203,0
+SHPP.US,D,20250102,000000,26.64,26.69,26.4954,26.4954,1479,0
+SHPP.US,D,20250110,000000,26.29,26.2932,26.29,26.2932,581,0
+SHPP.US,D,20250115,000000,26.9013,26.9013,26.885,26.885,433,0
+SHPP.US,D,20250121,000000,27.41,27.47,27.41,27.47,226,0
+SHPP.US,D,20250128,000000,27.74,27.75,27.6954,27.6954,1366,0
+SHPP.US,D,20250130,000000,27.39,27.4328,27.3708,27.4328,586,0
+SHPP.US,D,20250131,000000,27.415,27.47,27.2198,27.2198,609,0
+SHPP.US,D,20250203,000000,26.669,26.669,26.5632,26.5632,611,0
+SHPP.US,D,20250213,000000,27.735,27.8541,27.735,27.8541,910,0
+SHPP.US,D,20250218,000000,28.117,28.1338,28.117,28.1338,322,0
+SHPP.US,D,20250327,000000,26.26,26.3818,26.26,26.3818,411,0
+SHPP.US,D,20250331,000000,25.935,25.9393,25.935,25.9393,110,0
+SHPP.US,D,20250422,000000,24.62,24.62,24.6154,24.6154,12088,0
+SHPP.US,D,20250502,000000,26.093,26.2216,26.093,26.2216,324,0
+SHPP.US,D,20250505,000000,26.18,26.1857,26.18,26.1857,100,0
+SHPP.US,D,20250507,000000,25.83,25.8915,25.83,25.8915,210,0
+SHPP.US,D,20250509,000000,26.02,26.02,26,26.0117,1957,0
+SHPP.US,D,20250512,000000,27.1262,27.1262,27.1234,27.1234,489,0
+SHPP.US,D,20250516,000000,27.78,27.78,27.7518,27.7518,736,0
+SHPP.US,D,20250522,000000,27.44,27.5771,27.44,27.5771,17407,0
+SHPP.US,D,20250523,000000,27.375,27.44,27.28,27.3831,657,0
+SHPP.US,D,20250611,000000,28.05,28.1,27.843,27.843,4018,0
+SHPP.US,D,20250613,000000,27.73,27.7307,27.73,27.7307,11159,0
+SHPP.US,D,20250620,000000,27.57,27.57,27.436,27.436,121,0
+SHPP.US,D,20250623,000000,27.45,27.6057,27.45,27.6057,17414,0
+SHPP.US,D,20250626,000000,27.58,27.7462,27.58,27.7462,306,0
+SHPP.US,D,20250917,000000,28.3266,28.3266,28.1882,28.1882,1050,0
+SHPP.US,D,20250926,000000,28.12,28.166,28.12,28.166,483,0
+SHPP.US,D,20250929,000000,28.2498,28.2666,28.21,28.2666,1043,0
+SHPP.US,D,20251014,000000,28.03,28.258,28.03,28.258,108,0
+SHPP.US,D,20251015,000000,28.2859,28.2859,28.285,28.285,536,0
+SHPP.US,D,20251016,000000,28.59,28.59,28.5208,28.5762,353,0
+SHPP.US,D,20251103,000000,28.76,28.92,28.76,28.8947,176211,0
+SHPP.US,D,20251104,000000,28.65,28.6501,28.6404,28.6404,371,0
+SHPP.US,D,20251106,000000,28.43,28.5188,28.43,28.5188,258,0
+SHPP.US,D,20251111,000000,28.81,28.9858,28.81,28.9858,306,0
+SHPP.US,D,20251113,000000,28.6636,28.6636,28.6083,28.6083,107,0
+SHPP.US,D,20251117,000000,28.4555,28.4555,28.1705,28.1705,223,0
+SHPP.US,D,20251118,000000,27.93,27.93,27.8896,27.8896,2842,0
+SHPP.US,D,20251119,000000,27.851,27.912,27.787,27.8348,1898,0
+SHPP.US,D,20251120,000000,27.66,27.66,27.44,27.4435,1116,0
+SHPP.US,D,20251124,000000,28.09,28.1981,28.09,28.1981,628,0
+SHPP.US,D,20251204,000000,29.54,29.54,29.43,29.4451,172529,0
+SHPP.US,D,20251211,000000,30.08,30.24,30.07,30.2151,1401,0
+SHPP.US,D,20251212,000000,30.055,30.055,30.0083,30.017,480,0
+SHPP.US,D,20251218,000000,29.7299,29.7299,29.6548,29.6548,307,0
+SHPP.US,D,20251222,000000,28.9,29.821,28.9,29.821,1676,0
+SHPP.US,D,20251230,000000,29.73,29.79,29.6223,29.6223,512,0
+SHPP.US,D,20260109,000000,30.01,30.234,30.01,30.234,288,0
+SHPP.US,D,20260113,000000,30.3799,30.3799,30.304,30.304,170,0
+SHPP.US,D,20260116,000000,30.31,30.31,30.278,30.278,136,0
+SHPP.US,D,20260120,000000,29.92,29.92,29.6483,29.6483,1079,0
+SHPP.US,D,20260204,000000,31.63,31.73,31.585,31.6418,597,0
+SHPP.US,D,20260210,000000,32.81,32.8399,32.6546,32.6546,1006,0

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

@@ -0,0 +1,554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHRT.US,D,20231107,000000,8.34,8.34,8.25,8.284,103541,0
+SHRT.US,D,20231108,000000,8.305,8.305,8.23,8.2601,482,0
+SHRT.US,D,20231109,000000,8.24,8.31,8.24,8.3049,4220,0
+SHRT.US,D,20231110,000000,8.3799,8.3799,8.295,8.295,197,0
+SHRT.US,D,20231113,000000,8.31,8.3299,8.3,8.3299,313,0
+SHRT.US,D,20231114,000000,8.2,8.2463,8.2,8.2299,5936,0
+SHRT.US,D,20231115,000000,8.2051,8.2051,8.16,8.1948,10273,0
+SHRT.US,D,20231116,000000,8.21,8.2149,8.21,8.2149,5036,0
+SHRT.US,D,20231117,000000,8.16,8.2098,8.16,8.2098,4235,0
+SHRT.US,D,20231120,000000,8.13,8.1698,8.13,8.1698,1538,0
+SHRT.US,D,20231121,000000,8.1901,8.1901,8.17,8.1899,3603,0
+SHRT.US,D,20231122,000000,8.13,8.165,8.13,8.1449,4818,0
+SHRT.US,D,20231124,000000,8.18,8.18,8.18,8.18,3,0
+SHRT.US,D,20231127,000000,8.21,8.245,8.21,8.245,2295,0
+SHRT.US,D,20231128,000000,8.21,8.21,8.19,8.19,150,0
+SHRT.US,D,20231129,000000,8.1659,8.21,8.15,8.1899,6971,0
+SHRT.US,D,20231130,000000,8.2135,8.2137,8.19,8.1999,2187,0
+SHRT.US,D,20231201,000000,8.21,8.26,8.19,8.2172,39870,0
+SHRT.US,D,20231204,000000,8.13,8.2925,8.13,8.2499,9665,0
+SHRT.US,D,20231205,000000,8.28,8.32,8.28,8.32,3614,0
+SHRT.US,D,20231206,000000,7.49,8.32,7.49,8.29,15263,0
+SHRT.US,D,20231207,000000,8.26,8.28,8.2443,8.25,2941,0
+SHRT.US,D,20231208,000000,8.255,8.2926,8.25,8.275,13996,0
+SHRT.US,D,20231211,000000,8.26,8.26,8.21,8.24,4358,0
+SHRT.US,D,20231212,000000,8.33,8.33,8.25,8.2699,1388,0
+SHRT.US,D,20231213,000000,8.16,8.16,8.0799,8.0799,1974,0
+SHRT.US,D,20231214,000000,7.9373,7.961,7.9373,7.961,5595,0
+SHRT.US,D,20231215,000000,7.98,7.9844,7.9599,7.9599,6771,0
+SHRT.US,D,20231218,000000,7.99,8,7.94,7.985,11093,0
+SHRT.US,D,20231219,000000,7.945,7.9499,7.93,7.9499,1104,0
+SHRT.US,D,20231220,000000,7.99,8.0435,7.94,8.0435,6777,0
+SHRT.US,D,20231221,000000,7.99,7.99,7.93,7.94,8602,0
+SHRT.US,D,20231222,000000,7.9,7.9,7.84,7.8941,37487,0
+SHRT.US,D,20231226,000000,7.8582,7.8582,7.82,7.8234,2918,0
+SHRT.US,D,20231227,000000,7.86,7.86,7.79,7.835,13774,0
+SHRT.US,D,20231228,000000,7.835,7.8599,7.73,7.8121,64124,0
+SHRT.US,D,20231229,000000,7.81,7.89,7.81,7.8699,25614,0
+SHRT.US,D,20240102,000000,7.89,7.99,7.89,7.966,13276,0
+SHRT.US,D,20240103,000000,8.07,8.1,8.03,8.0799,41078,0
+SHRT.US,D,20240104,000000,8.1,8.1209,8.09,8.0999,10535,0
+SHRT.US,D,20240105,000000,8.16,8.16,8.0401,8.1,4403,0
+SHRT.US,D,20240108,000000,8.065,8.07,8.02,8.02,5372,0
+SHRT.US,D,20240109,000000,7.9673,8.02,7.96,7.995,35926,0
+SHRT.US,D,20240110,000000,8.04,8.07,8.0199,8.0199,11930,0
+SHRT.US,D,20240111,000000,8.13,8.1399,8.05,8.08,1066,0
+SHRT.US,D,20240112,000000,8.09,8.13,8.08,8.0999,7765,0
+SHRT.US,D,20240116,000000,8.14,8.1699,8.1,8.1499,16771,0
+SHRT.US,D,20240117,000000,8.2018,8.2499,8.2018,8.2207,6258,0
+SHRT.US,D,20240118,000000,8.1748,8.1748,8.1748,8.1748,10,0
+SHRT.US,D,20240119,000000,8.09,8.16,8.09,8.105,9003,0
+SHRT.US,D,20240122,000000,8.05,8.11,8.05,8.095,6606,0
+SHRT.US,D,20240123,000000,8.0201,8.0652,8.01,8.0299,8286,0
+SHRT.US,D,20240124,000000,8.0407,8.07,8.0407,8.0594,2326,0
+SHRT.US,D,20240125,000000,8.0792,8.08,8.06,8.075,4067,0
+SHRT.US,D,20240126,000000,8.1,8.11,8.06,8.108,8776,0
+SHRT.US,D,20240129,000000,8.1,8.1199,8.0861,8.0861,1825,0
+SHRT.US,D,20240130,000000,8.0877,8.13,8.06,8.1199,2338,0
+SHRT.US,D,20240131,000000,8.11,8.139,8.04,8.1204,33934,0
+SHRT.US,D,20240201,000000,8.1299,8.1299,8.0799,8.0799,301,0
+SHRT.US,D,20240202,000000,8.09,8.1,8.06,8.0842,36303,0
+SHRT.US,D,20240205,000000,8.11,8.13,8.06,8.1299,10026,0
+SHRT.US,D,20240206,000000,8.125,8.1705,8.125,8.1705,1250,0
+SHRT.US,D,20240207,000000,8.17,8.18,8.1497,8.165,6154,0
+SHRT.US,D,20240208,000000,8.14,8.15,8.08,8.125,11804,0
+SHRT.US,D,20240209,000000,8.135,8.135,8.1,8.1201,4274,0
+SHRT.US,D,20240212,000000,8.0828,8.11,8.08,8.105,2161,0
+SHRT.US,D,20240213,000000,8.1699,8.19,8.09,8.14,26278,0
+SHRT.US,D,20240214,000000,8.14,8.19,8.1222,8.1222,33217,0
+SHRT.US,D,20240215,000000,8.08,8.0945,8.04,8.0649,9757,0
+SHRT.US,D,20240216,000000,8.05,8.05,8,8.025,17466,0
+SHRT.US,D,20240220,000000,8.05,8.08,8.0499,8.0599,16069,0
+SHRT.US,D,20240221,000000,8.1699,8.1699,8.12,8.1352,25327,0
+SHRT.US,D,20240222,000000,8.02,8.03,8.02,8.025,415,0
+SHRT.US,D,20240223,000000,8.01,8.05,8.01,8.04,6399,0
+SHRT.US,D,20240226,000000,8.08,8.08,8.02,8.0469,9901,0
+SHRT.US,D,20240227,000000,8.06,8.0615,8.01,8.0442,14929,0
+SHRT.US,D,20240228,000000,8.075,8.14,8.075,8.1099,29802,0
+SHRT.US,D,20240229,000000,8.055,8.06,8,8.008,10537,0
+SHRT.US,D,20240301,000000,7.92,7.935,7.9,7.935,1980,0
+SHRT.US,D,20240304,000000,7.914,7.9599,7.86,7.9249,6724,0
+SHRT.US,D,20240305,000000,7.9846,7.9989,7.96,7.9799,4025,0
+SHRT.US,D,20240306,000000,7.9513,7.9513,7.91,7.91,13120,0
+SHRT.US,D,20240307,000000,7.95,7.95,7.87,7.875,3059,0
+SHRT.US,D,20240308,000000,7.8501,7.94,7.8501,7.9,12636,0
+SHRT.US,D,20240311,000000,7.9605,7.99,7.94,7.96,15733,0
+SHRT.US,D,20240312,000000,7.96,7.96,7.94,7.94,247,0
+SHRT.US,D,20240313,000000,7.9505,8,7.95,7.99,18914,0
+SHRT.US,D,20240314,000000,8.0332,8.16,8.0332,8.09,15271,0
+SHRT.US,D,20240315,000000,8.09,8.0902,8.06,8.06,2939,0
+SHRT.US,D,20240318,000000,8.0502,8.09,8.05,8.06,11887,0
+SHRT.US,D,20240319,000000,8.165,8.176,8.095,8.13,29429,0
+SHRT.US,D,20240320,000000,8.1361,8.155,8.091,8.115,32803,0
+SHRT.US,D,20240321,000000,8.0999,8.0999,8.08,8.09,658,0
+SHRT.US,D,20240322,000000,8.12,8.12,8.09,8.12,14200,0
+SHRT.US,D,20240325,000000,8.1359,8.18,8.13,8.16,3662,0
+SHRT.US,D,20240326,000000,8.19,8.19,8.19,8.19,56,0
+SHRT.US,D,20240327,000000,8.17,8.17,8.13,8.13,240,0
+SHRT.US,D,20240328,000000,8.07,8.11,8.07,8.105,14640,0
+SHRT.US,D,20240401,000000,8.1376,8.16,8.1,8.112,357319,0
+SHRT.US,D,20240402,000000,8.1738,8.24,8.16,8.19,43927,0
+SHRT.US,D,20240403,000000,8.19,8.24,8.19,8.24,5980,0
+SHRT.US,D,20240404,000000,8.26,8.29,8.26,8.29,15451,0
+SHRT.US,D,20240405,000000,8.26,8.26,8.24,8.252,9111,0
+SHRT.US,D,20240408,000000,8.23,8.25,8.23,8.23,317,0
+SHRT.US,D,20240409,000000,8.1584,8.1854,8.13,8.1457,5731,0
+SHRT.US,D,20240410,000000,8.16,8.2156,8.12,8.17,20092,0
+SHRT.US,D,20240411,000000,8.13,8.155,8.13,8.155,6708,0
+SHRT.US,D,20240412,000000,8.23,8.255,8.23,8.255,2203,0
+SHRT.US,D,20240415,000000,8.26,8.32,8.24,8.295,37521,0
+SHRT.US,D,20240416,000000,8.32,8.3276,8.31,8.32,6015,0
+SHRT.US,D,20240417,000000,8.3089,8.34,8.29,8.335,11802,0
+SHRT.US,D,20240418,000000,8.31,8.38,8.31,8.33,48996,0
+SHRT.US,D,20240419,000000,8.36,8.37,8.31,8.34,34716,0
+SHRT.US,D,20240422,000000,8.41,8.41,8.32,8.3654,11119,0
+SHRT.US,D,20240423,000000,8.29,8.32,8.29,8.31,5689,0
+SHRT.US,D,20240424,000000,8.295,8.295,8.225,8.225,2439,0
+SHRT.US,D,20240425,000000,8.2028,8.26,8.13,8.175,39039,0
+SHRT.US,D,20240426,000000,8.195,8.195,8.195,8.195,31,0
+SHRT.US,D,20240429,000000,8.2069,8.21,8.2069,8.21,418,0
+SHRT.US,D,20240430,000000,8.2,8.244,8.16,8.2371,23701,0
+SHRT.US,D,20240501,000000,8.2843,8.2843,8.19,8.26,10026,0
+SHRT.US,D,20240502,000000,8.26,8.32,8.23,8.2599,8262,0
+SHRT.US,D,20240503,000000,8.23,8.23,8.1986,8.1986,102,0
+SHRT.US,D,20240506,000000,8.1822,8.1822,8.14,8.145,5107,0
+SHRT.US,D,20240507,000000,8.1709,8.1709,8.12,8.145,1463,0
+SHRT.US,D,20240508,000000,8.1673,8.1673,8.12,8.14,39316,0
+SHRT.US,D,20240509,000000,8.13,8.13,8.11,8.11,19843,0
+SHRT.US,D,20240510,000000,8.09,8.1252,8.09,8.1252,158,0
+SHRT.US,D,20240513,000000,8.1334,8.1399,8.12,8.12,953,0
+SHRT.US,D,20240514,000000,8.08,8.08,8.08,8.08,63,0
+SHRT.US,D,20240515,000000,8.05,8.05,8.0079,8.0079,1848,0
+SHRT.US,D,20240516,000000,7.995,8.012,7.94,7.95,5664,0
+SHRT.US,D,20240517,000000,7.95,8.0299,7.92,7.98,62859,0
+SHRT.US,D,20240520,000000,8,8,7.94,7.96,811,0
+SHRT.US,D,20240521,000000,7.9603,8.01,7.9602,8.01,1401,0
+SHRT.US,D,20240522,000000,7.98,7.9899,7.97,7.9899,2667,0
+SHRT.US,D,20240523,000000,7.93,8.0451,7.93,8.0451,15922,0
+SHRT.US,D,20240524,000000,8.03,8.05,8.03,8.05,287,0
+SHRT.US,D,20240528,000000,7.98,8.03,7.98,8.01,3638,0
+SHRT.US,D,20240529,000000,8.03,8.06,8.02,8.06,4417,0
+SHRT.US,D,20240530,000000,8.0638,8.09,8.05,8.09,13733,0
+SHRT.US,D,20240531,000000,8.04,8.1,8.04,8.085,46334,0
+SHRT.US,D,20240603,000000,8,8.08,7.99,8.0272,1806,0
+SHRT.US,D,20240604,000000,8.01,8.035,8,8.0052,6613,0
+SHRT.US,D,20240605,000000,8,8.0304,8,8.0018,934,0
+SHRT.US,D,20240606,000000,8.01,8.01,7.9949,7.9949,1121,0
+SHRT.US,D,20240607,000000,8.04,8.04,7.97,8,6645,0
+SHRT.US,D,20240610,000000,7.98,8,7.97,7.97,1198,0
+SHRT.US,D,20240611,000000,8.0083,8.0083,8.0066,8.0066,684,0
+SHRT.US,D,20240612,000000,8,8,7.95,7.9731,3949,0
+SHRT.US,D,20240613,000000,7.95,7.99,7.95,7.99,3200,0
+SHRT.US,D,20240614,000000,8.04,8.04,7.99,8.0083,540,0
+SHRT.US,D,20240617,000000,7.97,7.97,7.968,7.968,380,0
+SHRT.US,D,20240618,000000,7.93,7.948,7.91,7.948,6632,0
+SHRT.US,D,20240620,000000,7.99,7.99,7.9,7.97,3512,0
+SHRT.US,D,20240621,000000,7.91,7.968,7.91,7.9554,2430,0
+SHRT.US,D,20240624,000000,7.91,7.9418,7.91,7.94,681,0
+SHRT.US,D,20240625,000000,7.9,7.95,7.9,7.92,3126,0
+SHRT.US,D,20240626,000000,7.8809,7.8809,7.8809,7.8809,8,0
+SHRT.US,D,20240627,000000,7.83,7.86,7.8,7.83,14279,0
+SHRT.US,D,20240628,000000,7.8249,7.8249,7.8249,7.8249,8,0
+SHRT.US,D,20240701,000000,7.84,7.87,7.82,7.8399,3994,0
+SHRT.US,D,20240702,000000,7.86,7.86,7.79,7.81,327,0
+SHRT.US,D,20240703,000000,7.81,7.8396,7.79,7.8396,3375,0
+SHRT.US,D,20240705,000000,7.75,7.77,7.71,7.77,351500,0
+SHRT.US,D,20240708,000000,7.75,7.77,7.75,7.76,2902,0
+SHRT.US,D,20240709,000000,7.77,7.8099,7.76,7.77,4825,0
+SHRT.US,D,20240710,000000,7.82,7.82,7.8,7.8,225,0
+SHRT.US,D,20240711,000000,7.8,7.86,7.79,7.8,32022,0
+SHRT.US,D,20240712,000000,7.77,7.8,7.69,7.78,12705,0
+SHRT.US,D,20240715,000000,7.825,7.825,7.8,7.8,4817,0
+SHRT.US,D,20240716,000000,7.82,7.855,7.78,7.78,92050,0
+SHRT.US,D,20240717,000000,7.85,7.9,7.8,7.89,33961,0
+SHRT.US,D,20240718,000000,7.9,7.9785,7.84,7.91,29173,0
+SHRT.US,D,20240719,000000,7.9363,7.9597,7.91,7.91,34217,0
+SHRT.US,D,20240722,000000,8,8,7.9,7.99,37599,0
+SHRT.US,D,20240723,000000,8.05,8.05,7.93,7.96,68126,0
+SHRT.US,D,20240724,000000,8.04,8.16,8.04,8.15,30881,0
+SHRT.US,D,20240725,000000,8.18,8.3,8.18,8.27,37633,0
+SHRT.US,D,20240726,000000,8.29,8.33,8.29,8.3,3125,0
+SHRT.US,D,20240729,000000,8.28,8.3413,8.28,8.33,3377,0
+SHRT.US,D,20240730,000000,8.27,8.309,8.27,8.29,2915,0
+SHRT.US,D,20240731,000000,8.2892,8.2892,8.2892,8.2892,1,0
+SHRT.US,D,20240801,000000,8.3121,8.345,8.29,8.3,2300,0
+SHRT.US,D,20240802,000000,8.42,8.4699,8.37,8.37,5305,0
+SHRT.US,D,20240805,000000,8.78,8.79,8.28,8.57,25887,0
+SHRT.US,D,20240806,000000,8.46,8.54,8.46,8.5385,58918,0
+SHRT.US,D,20240807,000000,8.47,8.5199,8.441,8.4967,5306,0
+SHRT.US,D,20240808,000000,8.4,8.4,8.33,8.33,8208,0
+SHRT.US,D,20240809,000000,8.42,8.45,8.3901,8.42,329103,0
+SHRT.US,D,20240812,000000,8.44,8.44,8.4,8.44,5796,0
+SHRT.US,D,20240813,000000,8.42,8.4308,8.36,8.36,1026,0
+SHRT.US,D,20240814,000000,8.39,8.43,8.37,8.37,5559,0
+SHRT.US,D,20240815,000000,8.3699,8.3699,8.29,8.29,6172,0
+SHRT.US,D,20240816,000000,8.3,8.325,8.28,8.28,3078,0
+SHRT.US,D,20240819,000000,8.27,8.2802,8.27,8.2802,243,0
+SHRT.US,D,20240820,000000,8.28,8.29,8.28,8.29,104,0
+SHRT.US,D,20240821,000000,8.25,8.31,8.23,8.23,5798,0
+SHRT.US,D,20240822,000000,8.27,8.32,8.27,8.2952,2996,0
+SHRT.US,D,20240823,000000,8.23,8.2627,8.23,8.25,9949,0
+SHRT.US,D,20240826,000000,8.25,8.2651,8.25,8.2651,5734,0
+SHRT.US,D,20240827,000000,8.3,8.3299,8.3,8.3299,107,0
+SHRT.US,D,20240828,000000,8.34,8.43,8.34,8.43,3077,0
+SHRT.US,D,20240829,000000,8.31,8.3399,8.31,8.3399,172,0
+SHRT.US,D,20240830,000000,8.26,8.26,8.26,8.26,2,0
+SHRT.US,D,20240903,000000,8.345,8.4099,8.33,8.405,3017,0
+SHRT.US,D,20240904,000000,8.3735,8.3735,8.35,8.35,12082,0
+SHRT.US,D,20240905,000000,8.36,8.4199,8.36,8.37,1345,0
+SHRT.US,D,20240906,000000,8.3988,8.47,8.3988,8.43,2763,0
+SHRT.US,D,20240909,000000,8.4499,8.4499,8.38,8.38,4986,0
+SHRT.US,D,20240910,000000,8.42,8.42,8.4074,8.4074,113,0
+SHRT.US,D,20240911,000000,8.43,8.43,8.3495,8.3495,1622,0
+SHRT.US,D,20240912,000000,8.33,8.33,8.31,8.33,421,0
+SHRT.US,D,20240913,000000,8.3,8.31,8.24,8.28,1296,0
+SHRT.US,D,20240916,000000,8.27,8.29,8.26,8.2799,7209,0
+SHRT.US,D,20240917,000000,8.22,8.27,8.22,8.27,221,0
+SHRT.US,D,20240918,000000,8.28,8.31,8.26,8.31,750,0
+SHRT.US,D,20240919,000000,8.25,8.33,8.25,8.33,2235,0
+SHRT.US,D,20240920,000000,8.3,8.3,8.26,8.26,205,0
+SHRT.US,D,20240923,000000,8.29,8.29,8.25,8.2801,2606,0
+SHRT.US,D,20240924,000000,8.3,8.3299,8.3,8.3299,271,0
+SHRT.US,D,20240925,000000,8.32,8.3465,8.31,8.3142,1627,0
+SHRT.US,D,20240926,000000,8.31,8.3599,8.31,8.3599,198,0
+SHRT.US,D,20240927,000000,8.34,8.39,8.33,8.33,5356,0
+SHRT.US,D,20240930,000000,8.38,8.41,8.38,8.3926,501,0
+SHRT.US,D,20241001,000000,8.36,8.42,8.36,8.41,1284,0
+SHRT.US,D,20241002,000000,8.34,8.405,8.34,8.405,101,0
+SHRT.US,D,20241003,000000,8.4,8.42,8.4,8.42,131,0
+SHRT.US,D,20241004,000000,8.37,8.37,8.3,8.3,684,0
+SHRT.US,D,20241007,000000,8.31,8.33,8.31,8.33,321,0
+SHRT.US,D,20241008,000000,8.33,8.33,8.28,8.28,949,0
+SHRT.US,D,20241009,000000,8.22,8.2293,8.22,8.2293,636,0
+SHRT.US,D,20241010,000000,8.22,8.22,8.18,8.18,6618,0
+SHRT.US,D,20241011,000000,8.14,8.14,8.1354,8.1354,209,0
+SHRT.US,D,20241014,000000,8.1559,8.1559,8.11,8.11,1134,0
+SHRT.US,D,20241015,000000,8.11,8.21,8.11,8.19,2289,0
+SHRT.US,D,20241016,000000,8.17,8.2,8.16,8.1696,694,0
+SHRT.US,D,20241017,000000,8.1201,8.15,8.12,8.135,643,0
+SHRT.US,D,20241018,000000,8.1001,8.1399,8.1,8.1,735,0
+SHRT.US,D,20241021,000000,8.1,8.1242,8.1,8.1242,112,0
+SHRT.US,D,20241022,000000,8.15,8.15,8.12,8.13,957,0
+SHRT.US,D,20241023,000000,8.15,8.18,8.135,8.175,4449,0
+SHRT.US,D,20241024,000000,8.15,8.15,8.1399,8.1399,336,0
+SHRT.US,D,20241025,000000,8.115,8.125,8.1,8.125,597,0
+SHRT.US,D,20241028,000000,8.1044,8.1131,8.1,8.1131,307,0
+SHRT.US,D,20241029,000000,8.1,8.115,8.1,8.115,156,0
+SHRT.US,D,20241030,000000,8.1,8.1,8.03,8.0899,2337,0
+SHRT.US,D,20241031,000000,8.08,8.0962,8.08,8.0962,224,0
+SHRT.US,D,20241101,000000,8.061,8.11,8.06,8.11,456,0
+SHRT.US,D,20241104,000000,8.15,8.15,8.13,8.145,624,0
+SHRT.US,D,20241105,000000,8.13,8.13,8.1199,8.1199,114,0
+SHRT.US,D,20241106,000000,8.02,8.02,7.77,7.785,44351,0
+SHRT.US,D,20241107,000000,7.68,7.71,7.68,7.705,2319,0
+SHRT.US,D,20241108,000000,7.715,7.73,7.68,7.685,9029,0
+SHRT.US,D,20241111,000000,7.6332,7.68,7.6,7.62,2197,0
+SHRT.US,D,20241112,000000,7.66,7.67,7.65,7.655,1223,0
+SHRT.US,D,20241113,000000,7.66,7.6995,7.65,7.685,631,0
+SHRT.US,D,20241114,000000,7.69,7.6942,7.685,7.69,1557,0
+SHRT.US,D,20241115,000000,7.68,7.75,7.68,7.725,7435,0
+SHRT.US,D,20241118,000000,7.69,7.7,7.67,7.67,5009,0
+SHRT.US,D,20241119,000000,7.7,7.7,7.68,7.68,102,0
+SHRT.US,D,20241120,000000,7.65,7.6875,7.64,7.64,1850,0
+SHRT.US,D,20241121,000000,7.56,7.5651,7.56,7.5651,266,0
+SHRT.US,D,20241122,000000,7.56,7.56,7.5549,7.5549,151,0
+SHRT.US,D,20241125,000000,7.5053,7.53,7.5,7.53,435,0
+SHRT.US,D,20241126,000000,7.51,7.535,7.51,7.535,128,0
+SHRT.US,D,20241127,000000,7.54,7.5566,7.54,7.545,1407,0
+SHRT.US,D,20241129,000000,7.5,7.5309,7.5,7.52,2148,0
+SHRT.US,D,20241202,000000,7.5,7.515,7.5,7.515,644,0
+SHRT.US,D,20241203,000000,7.52,7.525,7.52,7.525,1131,0
+SHRT.US,D,20241204,000000,7.56,7.64,7.5,7.53,23689,0
+SHRT.US,D,20241205,000000,7.5,7.5236,7.5,7.5236,1036,0
+SHRT.US,D,20241206,000000,7.5,7.555,7.49,7.555,11800,0
+SHRT.US,D,20241209,000000,7.56,7.61,7.56,7.61,612,0
+SHRT.US,D,20241210,000000,7.51,7.65,7.51,7.65,12541,0
+SHRT.US,D,20241211,000000,7.56,7.62,7.56,7.62,43384,0
+SHRT.US,D,20241212,000000,7.57,7.62,7.57,7.605,3179,0
+SHRT.US,D,20241213,000000,7.584,7.619,7.57,7.5749,13064,0
+SHRT.US,D,20241216,000000,7.61,7.61,7.55,7.571,1560,0
+SHRT.US,D,20241217,000000,7.57,7.59,7.56,7.56,16689,0
+SHRT.US,D,20241218,000000,7.6,7.71,7.56,7.671,8131,0
+SHRT.US,D,20241219,000000,7.71,7.75,7.71,7.7164,157453,0
+SHRT.US,D,20241220,000000,7.6765,7.68,7.64,7.6746,10794,0
+SHRT.US,D,20241223,000000,7.72,7.72,7.6829,7.705,20302,0
+SHRT.US,D,20241224,000000,7.6356,7.65,7.61,7.61,959,0
+SHRT.US,D,20241226,000000,7.65,7.65,7.644,7.644,5948,0
+SHRT.US,D,20241227,000000,7.6685,7.6685,7.65,7.65,1803,0
+SHRT.US,D,20241230,000000,7.7184,7.75,7.69,7.6932,36737,0
+SHRT.US,D,20250102,000000,7.72,7.72,7.72,7.72,253,0
+SHRT.US,D,20250103,000000,7.75,7.769,7.73,7.73,1833,0
+SHRT.US,D,20250106,000000,7.75,7.762,7.72,7.762,602,0
+SHRT.US,D,20250107,000000,7.81,7.81,7.81,7.81,1427,0
+SHRT.US,D,20250108,000000,7.83,7.84,7.795,7.84,762,0
+SHRT.US,D,20250110,000000,7.929,7.93,7.885,7.885,5203,0
+SHRT.US,D,20250113,000000,7.87,7.92,7.81,7.865,39002,0
+SHRT.US,D,20250114,000000,7.8702,7.94,7.8702,7.905,2178,0
+SHRT.US,D,20250115,000000,7.87,7.895,7.86,7.895,1377,0
+SHRT.US,D,20250116,000000,7.8556,7.869,7.82,7.835,2128,0
+SHRT.US,D,20250117,000000,7.81,7.81,7.81,7.81,380,0
+SHRT.US,D,20250121,000000,7.77,7.77,7.72,7.7377,7090,0
+SHRT.US,D,20250122,000000,7.69,7.7182,7.67,7.7182,1886,0
+SHRT.US,D,20250123,000000,7.7,7.7001,7.68,7.6849,2087,0
+SHRT.US,D,20250124,000000,7.65,7.75,7.65,7.7401,13405,0
+SHRT.US,D,20250127,000000,7.86,7.8997,7.78,7.8997,313,0
+SHRT.US,D,20250128,000000,7.851,7.8735,7.8097,7.8097,2545,0
+SHRT.US,D,20250129,000000,7.85,7.8897,7.85,7.8697,240,0
+SHRT.US,D,20250130,000000,7.83,7.8557,7.82,7.8247,4706,0
+SHRT.US,D,20250131,000000,7.79,7.83,7.79,7.82,1207,0
+SHRT.US,D,20250203,000000,7.84,7.93,7.84,7.85,1604,0
+SHRT.US,D,20250204,000000,7.8,7.82,7.7501,7.76,4777,0
+SHRT.US,D,20250205,000000,7.73,7.73,7.7,7.7095,2445,0
+SHRT.US,D,20250207,000000,7.7181,7.7297,7.7181,7.7297,213,0
+SHRT.US,D,20250210,000000,7.65,7.68,7.65,7.65,914,0
+SHRT.US,D,20250211,000000,7.66,7.6777,7.66,7.6777,219,0
+SHRT.US,D,20250212,000000,7.685,7.75,7.651,7.6648,3049,0
+SHRT.US,D,20250213,000000,7.6,7.6,7.6,7.6,1027,0
+SHRT.US,D,20250218,000000,7.57,7.57,7.501,7.5225,7257,0
+SHRT.US,D,20250219,000000,7.56,7.56,7.48,7.4999,9639,0
+SHRT.US,D,20250220,000000,7.5616,7.57,7.49,7.5,3753,0
+SHRT.US,D,20250221,000000,7.62,7.6996,7.62,7.6996,4203,0
+SHRT.US,D,20250224,000000,7.67,7.74,7.67,7.74,905,0
+SHRT.US,D,20250225,000000,7.72,7.86,7.72,7.8494,166764,0
+SHRT.US,D,20250226,000000,7.77,7.9,7.77,7.8497,165384,0
+SHRT.US,D,20250227,000000,7.895,7.9129,7.895,7.9129,1488,0
+SHRT.US,D,20250303,000000,7.8,7.885,7.8,7.8799,3661,0
+SHRT.US,D,20250304,000000,7.91,7.9399,7.87,7.935,2765,0
+SHRT.US,D,20250305,000000,7.92,7.9452,7.92,7.9452,5966,0
+SHRT.US,D,20250306,000000,8.03,8.0371,8,8.0152,5551,0
+SHRT.US,D,20250307,000000,8.06,8.14,8.0301,8.0453,6247,0
+SHRT.US,D,20250310,000000,8.13,8.22,8.12,8.22,23443,0
+SHRT.US,D,20250311,000000,8.2,8.23,8.2,8.2167,6693,0
+SHRT.US,D,20250312,000000,8.15,8.15,8.11,8.1246,300,0
+SHRT.US,D,20250313,000000,8.16,8.16,8.1158,8.1158,218,0
+SHRT.US,D,20250314,000000,8.01,8.0101,7.98,8.0101,922,0
+SHRT.US,D,20250317,000000,8.005,8.02,7.9684,7.9684,426,0
+SHRT.US,D,20250318,000000,8.04,8.04,7.98,8.0101,17966,0
+SHRT.US,D,20250319,000000,8.01,8.0154,8.01,8.0154,180,0
+SHRT.US,D,20250320,000000,8.03,8.06,8,8.0403,8875,0
+SHRT.US,D,20250321,000000,8.079,8.079,8.0402,8.0402,207,0
+SHRT.US,D,20250324,000000,8,8.019,8,8.0052,4948,0
+SHRT.US,D,20250325,000000,8.019,8.0499,8.0155,8.025,2570,0
+SHRT.US,D,20250327,000000,8.03,8.0549,8.03,8.0549,141,0
+SHRT.US,D,20250331,000000,8.17,8.17,8.1349,8.1349,6819,0
+SHRT.US,D,20250401,000000,8.16,8.16,8.0901,8.0901,409,0
+SHRT.US,D,20250402,000000,8.12,8.12,8.0651,8.0651,1120,0
+SHRT.US,D,20250403,000000,8.05,8.2,7.9855,7.9855,28848,0
+SHRT.US,D,20250404,000000,8,8.23,8,8.2198,13714,0
+SHRT.US,D,20250407,000000,8.405,8.4999,7.6,8.36,37507,0
+SHRT.US,D,20250408,000000,8.28,8.2814,8.28,8.2814,3194,0
+SHRT.US,D,20250409,000000,8.07,8.15,7.901,7.95,5294,0
+SHRT.US,D,20250410,000000,7.87,7.94,7.82,7.8595,2922,0
+SHRT.US,D,20250411,000000,7.87,7.87,7.78,7.78,236660,0
+SHRT.US,D,20250414,000000,7.73,7.75,7.58,7.59,22678,0
+SHRT.US,D,20250415,000000,7.84,7.9325,7.83,7.92,11956,0
+SHRT.US,D,20250416,000000,7.925,8.05,7.86,7.9748,6380,0
+SHRT.US,D,20250417,000000,8.069,8.069,7.99,8.0301,246915,0
+SHRT.US,D,20250421,000000,8,8.2,8,8.185,10452,0
+SHRT.US,D,20250422,000000,8.16,8.19,8.1299,8.1299,1847,0
+SHRT.US,D,20250423,000000,8.1,8.1,7.99,8,3795,0
+SHRT.US,D,20250424,000000,8.02,8.02,7.9949,7.9949,478,0
+SHRT.US,D,20250425,000000,8.089,8.089,8.01,8.0199,1446,0
+SHRT.US,D,20250428,000000,8.06,8.06,8.005,8.005,1882,0
+SHRT.US,D,20250429,000000,8.02,8.02,7.9824,7.9824,2356,0
+SHRT.US,D,20250430,000000,8,8.066,7.9853,7.9853,17600,0
+SHRT.US,D,20250501,000000,8.02,8.02,7.97,7.9852,1341,0
+SHRT.US,D,20250502,000000,7.9655,7.9655,7.9299,7.9299,2426,0
+SHRT.US,D,20250505,000000,7.91,7.91,7.86,7.86,1523,0
+SHRT.US,D,20250506,000000,8.01,8.01,7.9799,7.9799,147,0
+SHRT.US,D,20250507,000000,8.06,8.1,8.05,8.1,2096,0
+SHRT.US,D,20250508,000000,8.0592,8.0648,8.0592,8.0648,1063,0
+SHRT.US,D,20250509,000000,8.07,8.075,8.06,8.06,2020,0
+SHRT.US,D,20250513,000000,7.881,7.93,7.871,7.89,8116,0
+SHRT.US,D,20250514,000000,7.902,7.97,7.9,7.9148,2030,0
+SHRT.US,D,20250515,000000,7.92,7.9252,7.9,7.9252,2587,0
+SHRT.US,D,20250519,000000,7.9,7.9148,7.87,7.9148,1971,0
+SHRT.US,D,20250520,000000,7.95,7.98,7.95,7.952,1130,0
+SHRT.US,D,20250521,000000,8,8.06,7.99,8.0399,2537,0
+SHRT.US,D,20250523,000000,8.14,8.14,8.0649,8.0649,110,0
+SHRT.US,D,20250527,000000,8.035,8.06,8,8.005,3527,0
+SHRT.US,D,20250528,000000,7.97,8.0907,7.95,8.0907,2086,0
+SHRT.US,D,20250529,000000,8.08,8.13,8.08,8.115,4111,0
+SHRT.US,D,20250530,000000,8.17,8.173,8.1102,8.1102,1347,0
+SHRT.US,D,20250602,000000,8.08,8.11,8.08,8.095,266,0
+SHRT.US,D,20250603,000000,8.12,8.12,8.05,8.0602,377,0
+SHRT.US,D,20250605,000000,8.0294,8.03,8,8.0149,2113,0
+SHRT.US,D,20250610,000000,8.0316,8.06,7.9901,8.0188,25196,0
+SHRT.US,D,20250611,000000,8.0493,8.05,8.015,8.05,668,0
+SHRT.US,D,20250612,000000,8.0688,8.0688,8.024,8.03,1512,0
+SHRT.US,D,20250613,000000,8.04,8.08,8.03,8.0499,16308,0
+SHRT.US,D,20250616,000000,8.021,8.12,8.021,8.0849,4552,0
+SHRT.US,D,20250617,000000,8.09,8.109,8.0899,8.0899,378,0
+SHRT.US,D,20250618,000000,8.09,8.11,8.09,8.1044,350,0
+SHRT.US,D,20250620,000000,8.15,8.169,8.14,8.14,2474,0
+SHRT.US,D,20250623,000000,8.18,8.19,8.115,8.115,17176,0
+SHRT.US,D,20250624,000000,8.15,8.15,8.04,8.07,11403,0
+SHRT.US,D,20250625,000000,8.11,8.13,8.0849,8.0849,558,0
+SHRT.US,D,20250626,000000,8.0659,8.09,8.0298,8.0298,1072,0
+SHRT.US,D,20250627,000000,8.08,8.08,7.98,8.0108,17482,0
+SHRT.US,D,20250630,000000,8,8.0101,7.97,8.0101,5367,0
+SHRT.US,D,20250701,000000,7.99,8,7.96,7.98,2178,0
+SHRT.US,D,20250702,000000,7.9,7.91,7.88,7.8903,7806,0
+SHRT.US,D,20250703,000000,7.8501,7.9,7.8501,7.88,2971,0
+SHRT.US,D,20250707,000000,7.92,7.92,7.9199,7.9199,132,0
+SHRT.US,D,20250708,000000,7.92,7.92,7.88,7.88,3370,0
+SHRT.US,D,20250709,000000,7.82,7.82,7.77,7.77,7468,0
+SHRT.US,D,20250714,000000,7.74,7.7701,7.74,7.7701,1237,0
+SHRT.US,D,20250715,000000,7.73,7.8,7.73,7.7853,508,0
+SHRT.US,D,20250716,000000,7.78,7.7997,7.78,7.7997,130,0
+SHRT.US,D,20250717,000000,7.7,7.72,7.66,7.666,1257,0
+SHRT.US,D,20250718,000000,7.691,7.7152,7.691,7.7152,129,0
+SHRT.US,D,20250721,000000,7.69,7.79,7.68,7.69,1140,0
+SHRT.US,D,20250722,000000,7.6767,7.6767,7.64,7.6482,6963,0
+SHRT.US,D,20250723,000000,7.64,7.669,7.61,7.6301,8311,0
+SHRT.US,D,20250724,000000,7.67,7.7,7.62,7.645,7438,0
+SHRT.US,D,20250725,000000,7.63,7.66,7.61,7.6101,15195,0
+SHRT.US,D,20250728,000000,7.6003,7.61,7.6,7.61,1598,0
+SHRT.US,D,20250729,000000,7.53,7.59,7.53,7.5622,788,0
+SHRT.US,D,20250730,000000,7.54,7.64,7.54,7.61,1428,0
+SHRT.US,D,20250731,000000,7.58,7.6452,7.58,7.6452,17713,0
+SHRT.US,D,20250801,000000,7.711,7.75,7.71,7.7459,5694,0
+SHRT.US,D,20250804,000000,7.7399,7.75,7.68,7.7049,1305,0
+SHRT.US,D,20250805,000000,7.71,7.71,7.6551,7.6551,2317,0
+SHRT.US,D,20250806,000000,7.7099,7.7099,7.69,7.69,609,0
+SHRT.US,D,20250807,000000,7.69,7.69,7.68,7.68,1347,0
+SHRT.US,D,20250811,000000,7.78,7.78,7.69,7.7598,2175,0
+SHRT.US,D,20250812,000000,7.6815,7.69,7.6534,7.6534,949,0
+SHRT.US,D,20250813,000000,7.665,7.71,7.64,7.64,10951,0
+SHRT.US,D,20250814,000000,7.65,7.665,7.65,7.665,125,0
+SHRT.US,D,20250815,000000,7.6882,7.72,7.68,7.685,4029,0
+SHRT.US,D,20250818,000000,7.7,7.7,7.68,7.68,1078,0
+SHRT.US,D,20250819,000000,7.72,7.73,7.66,7.695,28750,0
+SHRT.US,D,20250820,000000,7.75,7.78,7.72,7.7501,1706,0
+SHRT.US,D,20250821,000000,7.75,7.78,7.75,7.78,2509,0
+SHRT.US,D,20250822,000000,7.79,7.8,7.62,7.685,13024,0
+SHRT.US,D,20250825,000000,7.699,7.7,7.67,7.6754,681,0
+SHRT.US,D,20250826,000000,7.6493,7.65,7.62,7.625,573,0
+SHRT.US,D,20250827,000000,7.6009,7.6009,7.57,7.57,4748,0
+SHRT.US,D,20250828,000000,7.55,7.55,7.5252,7.5252,106,0
+SHRT.US,D,20250902,000000,7.679,7.7,7.6,7.6551,313215,0
+SHRT.US,D,20250903,000000,7.7,7.73,7.67,7.7175,11128,0
+SHRT.US,D,20250904,000000,7.72,7.72,7.6557,7.665,4795,0
+SHRT.US,D,20250905,000000,7.65,7.71,7.64,7.6452,11484,0
+SHRT.US,D,20250908,000000,7.69,7.69,7.65,7.65,32122,0
+SHRT.US,D,20250909,000000,7.65,7.66,7.6049,7.6049,1225,0
+SHRT.US,D,20250910,000000,7.64,7.64,7.5859,7.5952,4855,0
+SHRT.US,D,20250911,000000,7.61,7.62,7.52,7.5613,6091,0
+SHRT.US,D,20250912,000000,7.6,7.6,7.57,7.5763,931,0
+SHRT.US,D,20250915,000000,7.61,7.61,7.578,7.5899,2572,0
+SHRT.US,D,20250916,000000,7.6,7.61,7.5848,7.5876,10504,0
+SHRT.US,D,20250917,000000,7.6,7.62,7.5748,7.591,12381,0
+SHRT.US,D,20250918,000000,7.57,7.6007,7.5604,7.5617,15078,0
+SHRT.US,D,20250919,000000,7.62,7.62,7.55,7.55,2789,0
+SHRT.US,D,20250922,000000,7.61,7.62,7.5275,7.5568,6937,0
+SHRT.US,D,20250923,000000,7.57,7.61,7.55,7.6042,6779,0
+SHRT.US,D,20250924,000000,7.6,7.6,7.541,7.6,3642,0
+SHRT.US,D,20250925,000000,7.62,7.62,7.56,7.6,4688,0
+SHRT.US,D,20250926,000000,7.55,7.555,7.5451,7.5451,1723,0
+SHRT.US,D,20250929,000000,7.54,7.56,7.525,7.5252,2094,0
+SHRT.US,D,20250930,000000,7.57,7.57,7.535,7.535,1675,0
+SHRT.US,D,20251001,000000,7.53,7.53,7.4601,7.4704,1007,0
+SHRT.US,D,20251002,000000,7.46,7.47,7.4304,7.4353,2360,0
+SHRT.US,D,20251003,000000,7.4,7.42,7.3301,7.3937,6461,0
+SHRT.US,D,20251006,000000,7.43,7.43,7.371,7.4199,4489,0
+SHRT.US,D,20251007,000000,7.42,7.46,7.42,7.4483,2528,0
+SHRT.US,D,20251008,000000,7.42,7.42,7.3805,7.4,13326,0
+SHRT.US,D,20251009,000000,7.399,7.41,7.35,7.365,9507,0
+SHRT.US,D,20251010,000000,7.375,7.54,7.375,7.52,9772,0
+SHRT.US,D,20251013,000000,7.47,7.5,7.45,7.475,1100,0
+SHRT.US,D,20251014,000000,7.55,7.55,7.51,7.526,2059,0
+SHRT.US,D,20251015,000000,7.44,7.48,7.425,7.4351,11304,0
+SHRT.US,D,20251016,000000,7.46,7.49,7.39,7.468,1026,0
+SHRT.US,D,20251017,000000,7.54,7.57,7.5,7.5401,17096,0
+SHRT.US,D,20251020,000000,7.52,7.54,7.4949,7.4949,4322,0
+SHRT.US,D,20251021,000000,7.5597,7.59,7.53,7.5503,9079,0
+SHRT.US,D,20251022,000000,7.56,7.65,7.56,7.6051,5592,0
+SHRT.US,D,20251023,000000,7.56,7.57,7.49,7.51,7192,0
+SHRT.US,D,20251024,000000,7.45,7.45,7.39,7.3902,2184,0
+SHRT.US,D,20251027,000000,7.39,7.41,7.32,7.38,4512,0
+SHRT.US,D,20251028,000000,7.3664,7.39,7.33,7.33,9892,0
+SHRT.US,D,20251029,000000,7.3,7.3099,7.25,7.27,10677,0
+SHRT.US,D,20251030,000000,7.28,7.33,7.28,7.3177,730,0
+SHRT.US,D,20251031,000000,7.301,7.35,7.28,7.28,43989,0
+SHRT.US,D,20251103,000000,7.37,7.37,7.31,7.3304,1965,0
+SHRT.US,D,20251104,000000,7.37,7.38,7.3499,7.3698,36499,0
+SHRT.US,D,20251105,000000,7.35,7.38,7.2901,7.2901,1286,0
+SHRT.US,D,20251106,000000,7.33,7.37,7.32,7.3599,5123,0
+SHRT.US,D,20251107,000000,7.43,7.45,7.34,7.3499,26547,0
+SHRT.US,D,20251110,000000,7.3114,7.38,7.3114,7.33,10243,0
+SHRT.US,D,20251111,000000,7.37,7.39,7.3301,7.3549,25374,0
+SHRT.US,D,20251112,000000,7.38,7.395,7.37,7.395,3860,0
+SHRT.US,D,20251113,000000,7.47,7.4997,7.45,7.4997,3015,0
+SHRT.US,D,20251114,000000,7.53,7.53,7.46,7.4948,13081,0
+SHRT.US,D,20251117,000000,7.52,7.56,7.47,7.55,12719,0
+SHRT.US,D,20251118,000000,7.6,7.6,7.5403,7.5403,2914,0
+SHRT.US,D,20251119,000000,7.5175,7.5699,7.5175,7.5601,5192,0
+SHRT.US,D,20251120,000000,7.48,7.54,7.458,7.54,8662,0
+SHRT.US,D,20251121,000000,7.54,7.54,7.521,7.521,2211,0
+SHRT.US,D,20251124,000000,7.56,7.56,7.4982,7.4982,1065,0
+SHRT.US,D,20251125,000000,7.5499,7.5499,7.4852,7.4852,466,0
+SHRT.US,D,20251126,000000,7.48,7.48,7.4435,7.4435,1401,0
+SHRT.US,D,20251128,000000,7.45,7.45,7.4151,7.4151,137,0
+SHRT.US,D,20251201,000000,7.48,7.54,7.48,7.48,12958,0
+SHRT.US,D,20251202,000000,7.51,7.5101,7.509,7.5101,8750,0
+SHRT.US,D,20251203,000000,7.5,7.52,7.4495,7.4495,1214,0
+SHRT.US,D,20251204,000000,7.4605,7.49,7.39,7.44,4700,0
+SHRT.US,D,20251205,000000,7.5,7.53,7.48,7.5098,6468,0
+SHRT.US,D,20251208,000000,7.57,7.57,7.49,7.49,5240,0
+SHRT.US,D,20251209,000000,7.52,7.52,7.4701,7.495,3183,0
+SHRT.US,D,20251210,000000,7.509,7.51,7.39,7.45,3766,0
+SHRT.US,D,20251211,000000,7.49,7.49,7.4245,7.46,8882,0
+SHRT.US,D,20251212,000000,7.438,7.47,7.428,7.47,12471,0
+SHRT.US,D,20251215,000000,7.52,7.56,7.5,7.5118,1394,0
+SHRT.US,D,20251216,000000,7.5296,7.55,7.5296,7.5452,312,0
+SHRT.US,D,20251217,000000,7.535,7.615,7.18,7.5957,9923,0
+SHRT.US,D,20251218,000000,7.62,7.62,7.575,7.58,2485,0
+SHRT.US,D,20251219,000000,7.61,7.61,7.5642,7.5751,2912,0
+SHRT.US,D,20251222,000000,7.598,7.62,7.49,7.52,23602,0
+SHRT.US,D,20251223,000000,7.57,7.59,7.53,7.5559,15597,0
+SHRT.US,D,20251224,000000,7.58,7.58,7.5449,7.5449,327,0
+SHRT.US,D,20251226,000000,7.59,7.59,7.57,7.5831,2490,0
+SHRT.US,D,20251229,000000,7.5465,7.59,7.5401,7.5729,17787,0
+SHRT.US,D,20251230,000000,7.598,7.6025,7.56,7.6025,9838,0
+SHRT.US,D,20251231,000000,7.597,7.615,7.58,7.615,10404,0
+SHRT.US,D,20260102,000000,7.648,7.648,7.6,7.62,2470,0
+SHRT.US,D,20260105,000000,7.525,7.525,7.5189,7.5189,255,0
+SHRT.US,D,20260106,000000,7.481,7.55,7.48,7.505,3457,0
+SHRT.US,D,20260107,000000,7.58,7.59,7.56,7.5895,71899,0
+SHRT.US,D,20260108,000000,7.54,7.555,7.53,7.555,4057,0
+SHRT.US,D,20260109,000000,7.42,7.4401,7.42,7.4401,1629,0
+SHRT.US,D,20260112,000000,7.4,7.41,7.36,7.3801,6022,0
+SHRT.US,D,20260113,000000,7.34,7.37,7.32,7.3652,1025,0
+SHRT.US,D,20260114,000000,7.3838,7.3838,7.3251,7.3251,7012,0
+SHRT.US,D,20260115,000000,7.3,7.3,7.19,7.2501,8760,0
+SHRT.US,D,20260116,000000,7.18,7.21,7.16,7.1902,5204,0
+SHRT.US,D,20260120,000000,7.24,7.2558,7.22,7.2558,571,0
+SHRT.US,D,20260121,000000,7.28,7.28,7.2402,7.2402,1330,0
+SHRT.US,D,20260122,000000,7.24,7.29,7.24,7.2651,7943,0
+SHRT.US,D,20260127,000000,7.24,7.25,7.23,7.2404,1535,0
+SHRT.US,D,20260128,000000,7.22,7.22,7.2152,7.2152,208,0
+SHRT.US,D,20260129,000000,7.25,7.25,7.2,7.2251,12273,0
+SHRT.US,D,20260130,000000,7.33,7.3851,7.281,7.3851,41161,0
+SHRT.US,D,20260202,000000,7.38,7.4151,7.38,7.4151,1893,0
+SHRT.US,D,20260203,000000,7.35,7.41,7.24,7.2599,1593,0
+SHRT.US,D,20260204,000000,7.33,7.35,7.33,7.35,439,0
+SHRT.US,D,20260205,000000,7.38,7.47,7.38,7.44,4629,0
+SHRT.US,D,20260206,000000,7.35,7.35,7.27,7.2803,7629,0
+SHRT.US,D,20260209,000000,7.27,7.27,7.19,7.1922,3939,0
+SHRT.US,D,20260210,000000,7.22,7.25,7.22,7.2348,3018,0
+SHRT.US,D,20260211,000000,7.14,7.14,7.07,7.0933,8627,0
+SHRT.US,D,20260212,000000,7.06,7.069,7.01,7.0396,3727,0
+SHRT.US,D,20260213,000000,7.04,7.05,7.025,7.0404,1127,0
+SHRT.US,D,20260217,000000,7.08,7.08,7.05,7.05,12038,0
+SHRT.US,D,20260218,000000,7.03,7.1,7.03,7.1,2574,0

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

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

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

@@ -0,0 +1,1449 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXA.US,D,20200514,000000,24.3729,24.3729,24.3729,24.3729,314054.4883783,0
+SIXA.US,D,20200515,000000,24.5023,24.5023,24.5023,24.5023,152042.44358447,0
+SIXA.US,D,20200518,000000,25.1028,25.1925,25.1028,25.1925,228196.21849512,0
+SIXA.US,D,20200519,000000,25.2123,25.2223,24.9425,24.9425,24833.625897204,0
+SIXA.US,D,20200520,000000,25.2422,25.2422,25.1257,25.1257,3112.9899021971,0
+SIXA.US,D,20200521,000000,25.1028,25.1427,24.9007,24.9623,306547.16176255,0
+SIXA.US,D,20200522,000000,24.8559,24.9345,24.8559,24.9345,508854.35036459,0
+SIXA.US,D,20200526,000000,25.4205,25.4752,25.2821,25.2821,184914.61276138,0
+SIXA.US,D,20200527,000000,25.6256,25.799,25.4005,25.799,2488.3835411756,0
+SIXA.US,D,20200528,000000,25.8965,25.8965,25.756,25.756,3314.8321506944,0
+SIXA.US,D,20200529,000000,25.6555,25.8995,25.6455,25.8995,56272.815528813,0
+SIXA.US,D,20200601,000000,25.783,25.8566,25.783,25.8566,9138.131648385,0
+SIXA.US,D,20200602,000000,25.8716,25.9702,25.8716,25.9702,514.14542900803,0
+SIXA.US,D,20200603,000000,26.2232,26.3804,26.2232,26.3804,5266.9780764593,0
+SIXA.US,D,20200604,000000,26.486,26.486,26.3774,26.4014,22308.087315261,0
+SIXA.US,D,20200605,000000,26.9291,27.1363,26.9291,26.9969,70815.499323528,0
+SIXA.US,D,20200608,000000,27.0626,27.3385,27.0626,27.3385,1018.2489551057,0
+SIXA.US,D,20200609,000000,27.0576,27.1502,27.0576,27.1502,202.84643878833,0
+SIXA.US,D,20200610,000000,27.0576,27.0775,26.8186,26.8186,1467.1220151968,0
+SIXA.US,D,20200611,000000,26.258,26.3018,25.3279,25.3279,4804.0463522938,0
+SIXA.US,D,20200612,000000,25.3119,25.5888,25.3119,25.5888,68658.498578393,0
+SIXA.US,D,20200615,000000,25.3508,25.7182,25.3508,25.7182,698.91644255779,0
+SIXA.US,D,20200616,000000,26.2381,26.2421,26.2381,26.2421,187.78358442286,0
+SIXA.US,D,20200617,000000,26.2679,26.3974,26.1733,26.1733,6575.4380256731,0
+SIXA.US,D,20200618,000000,26.1594,26.1594,26.0936,26.0936,2995.4996381464,0
+SIXA.US,D,20200619,000000,26.2778,26.2778,26.0528,26.2162,946.95144444253,0
+SIXA.US,D,20200622,000000,26.0498,26.1504,26.0498,26.1504,1109.6302715896,0
+SIXA.US,D,20200623,000000,26.3576,26.3576,26.1673,26.1673,405.69287757665,0
+SIXA.US,D,20200624,000000,25.5948,25.5948,25.5948,25.5948,5.0209514551566,0
+SIXA.US,D,20200625,000000,25.6455,25.8806,25.6455,25.8806,1945.1165937276,0
+SIXA.US,D,20200626,000000,25.2283,25.2283,25.2283,25.2283,43.180182514347,0
+SIXA.US,D,20200629,000000,25.538,25.538,25.5191,25.5191,2469.303925646,0
+SIXA.US,D,20200630,000000,25.7541,25.9134,25.7541,25.9134,428.78925427038,0
+SIXA.US,D,20200701,000000,25.9612,25.9612,25.8596,25.8596,244217.07039824,0
+SIXA.US,D,20200702,000000,26.0398,26.0398,25.9333,25.9333,1922.0202170339,0
+SIXA.US,D,20200706,000000,26.3377,26.3377,26.3197,26.3197,113.47350288653,0
+SIXA.US,D,20200707,000000,26.1046,26.1046,26.1046,26.1046,43.180182514347,0
+SIXA.US,D,20200708,000000,26.2878,26.2878,26.2868,26.2868,3102.9479992867,0
+SIXA.US,D,20200709,000000,25.9872,25.9872,25.9872,25.9872,51.213704842597,0
+SIXA.US,D,20200710,000000,26.3675,26.4133,26.3675,26.4133,6734.100091656,0
+SIXA.US,D,20200713,000000,26.6324,26.7907,26.3207,26.3207,459.91915329235,0
+SIXA.US,D,20200714,000000,26.6194,26.6194,26.6194,26.6194,69.289130081161,0
+SIXA.US,D,20200715,000000,26.7609,26.7609,26.7609,26.7609,175.73330093048,0
+SIXA.US,D,20200716,000000,26.7509,26.7828,26.7509,26.7828,2123.8624655312,0
+SIXA.US,D,20200717,000000,26.8007,26.8007,26.8007,26.8007,3777.7638748598,0
+SIXA.US,D,20200720,000000,26.7709,26.8784,26.7709,26.8784,279.16490090671,0
+SIXA.US,D,20200721,000000,27.0278,27.0278,26.8973,26.8973,160.67044656501,0
+SIXA.US,D,20200722,000000,26.8993,27.0208,26.8993,27.0208,2155.9965548442,0
+SIXA.US,D,20200723,000000,26.7669,26.7669,26.7669,26.7669,27.113137857846,0
+SIXA.US,D,20200724,000000,26.5537,26.5537,26.5408,26.5408,922.85087745778,0
+SIXA.US,D,20200727,000000,26.6184,26.6921,26.6184,26.6921,2628.97018192,0
+SIXA.US,D,20200728,000000,26.7409,26.7409,26.6324,26.6324,1585.6164695385,0
+SIXA.US,D,20200729,000000,26.712,26.8644,26.6773,26.8644,2239.3443489999,0
+SIXA.US,D,20200730,000000,26.4262,26.721,26.4262,26.6673,3471.4858360953,0
+SIXA.US,D,20200731,000000,26.702,26.712,26.6723,26.6723,474.98200765782,0
+SIXA.US,D,20200803,000000,26.9223,26.9223,26.9223,26.9223,1.0041902910313,0
+SIXA.US,D,20200804,000000,27.0089,27.0089,27.0089,27.0089,162.67882714707,0
+SIXA.US,D,20200805,000000,27.1174,27.1174,27.0835,27.1045,2188.1306441572,0
+SIXA.US,D,20200806,000000,27.1771,27.1771,27.0685,27.1393,712.97510663223,0
+SIXA.US,D,20200807,000000,27.2667,27.3683,27.2667,27.3683,100.41902910313,0
+SIXA.US,D,20200810,000000,27.4917,27.5416,27.4281,27.5217,5819.2827365264,0
+SIXA.US,D,20200811,000000,27.5814,27.5814,27.2986,27.2986,35043.22858612,0
+SIXA.US,D,20200812,000000,27.6701,27.6701,27.5913,27.6661,18685.972935511,0
+SIXA.US,D,20200813,000000,27.5257,27.5257,27.5257,27.5257,21.087996111658,0
+SIXA.US,D,20200814,000000,27.6163,27.6452,27.5795,27.5795,1374.7365084219,0
+SIXA.US,D,20200817,000000,27.7199,27.7199,27.6611,27.6611,1326.5353744524,0
+SIXA.US,D,20200818,000000,27.6731,27.6731,27.6731,27.6731,34.142469895065,0
+SIXA.US,D,20200819,000000,27.689,27.689,27.689,27.689,56.234656297754,0
+SIXA.US,D,20200820,000000,27.6013,27.6481,27.6013,27.6481,496.07000376947,0
+SIXA.US,D,20200821,000000,27.6113,27.7029,27.6113,27.7029,351.46660186096,0
+SIXA.US,D,20200824,000000,27.8383,27.9439,27.8283,27.9439,11714.883935171,0
+SIXA.US,D,20200825,000000,27.9529,27.9828,27.9279,27.9828,4847.2265348082,0
+SIXA.US,D,20200826,000000,27.9379,28.157,27.9379,28.157,2471.3123062281,0
+SIXA.US,D,20200827,000000,28.1839,28.2088,28.164,28.2088,230.96376693721,0
+SIXA.US,D,20200828,000000,28.2238,28.3204,28.2238,28.3204,8994.5324367675,0
+SIXA.US,D,20200831,000000,28.2964,28.405,28.2964,28.3631,482.01133969503,0
+SIXA.US,D,20200901,000000,28.2765,28.2765,28.148,28.2367,2797.6741508133,0
+SIXA.US,D,20200902,000000,28.4946,28.6967,28.4946,28.6967,1647.8762675824,0
+SIXA.US,D,20200903,000000,28.3552,28.3552,27.9339,27.9339,1008.2070521954,0
+SIXA.US,D,20200904,000000,27.8213,27.8213,27.8213,27.8213,5.0209514551566,0
+SIXA.US,D,20200908,000000,27.3753,27.3753,27.1045,27.1045,1488.2100113084,0
+SIXA.US,D,20200909,000000,27.5765,27.5765,27.5765,27.5765,68.284939790129,0
+SIXA.US,D,20200910,000000,27.4151,27.4151,27.1154,27.1154,315.31575138383,0
+SIXA.US,D,20200911,000000,27.1283,27.2001,27.1283,27.2001,10640.400323768,0
+SIXA.US,D,20200914,000000,27.5337,27.5337,27.5337,27.5337,2.0083805820626,0
+SIXA.US,D,20200915,000000,27.5705,27.5705,27.5705,27.5705,1.0041902910313,0
+SIXA.US,D,20200916,000000,27.682,27.7019,27.4858,27.4858,1647.8762675824,0
+SIXA.US,D,20200917,000000,27.4331,27.4331,27.3305,27.3305,1383.7742210411,0
+SIXA.US,D,20200918,000000,27.3265,27.3265,27.1781,27.1781,1468.1262054878,0
+SIXA.US,D,20200921,000000,26.5817,26.8335,26.5817,26.8335,629.62731247664,0
+SIXA.US,D,20200922,000000,26.8495,27.0556,26.8395,27.0556,2325.7047140286,0
+SIXA.US,D,20200923,000000,27.0486,27.0985,26.5647,26.5647,5508.9879365978,0
+SIXA.US,D,20200924,000000,26.6044,26.6044,26.6044,26.6044,36.150850477127,0
+SIXA.US,D,20200925,000000,26.8714,26.8714,26.8714,26.8714,1.0041902910313,0
+SIXA.US,D,20200928,000000,27.2877,27.3265,27.2787,27.2787,1417.9166909362,0
+SIXA.US,D,20200929,000000,27.1711,27.1711,27.1711,27.1711,60.251417461879,0
+SIXA.US,D,20200930,000000,27.2867,27.449,27.2867,27.449,956.99334735285,0
+SIXA.US,D,20201001,000000,27.444,27.454,27.2279,27.447,17478.936205691,0
+SIXA.US,D,20201002,000000,27.3055,27.3055,27.2877,27.2877,1145.7811220667,0
+SIXA.US,D,20201005,000000,27.6721,27.69,27.6721,27.69,1157.8314055591,0
+SIXA.US,D,20201006,000000,27.7318,27.7318,27.3594,27.3594,8201.2221068528,0
+SIXA.US,D,20201007,000000,27.7816,27.91,27.7816,27.91,644.69016684211,0
+SIXA.US,D,20201008,000000,28.0784,28.1072,28.0784,28.1072,271.13137857846,0
+SIXA.US,D,20201009,000000,28.2765,28.4448,28.2078,28.2078,5885.5592957345,0
+SIXA.US,D,20201012,000000,28.4548,28.5753,28.4548,28.5753,7887.914736051,0
+SIXA.US,D,20201013,000000,28.4886,28.4886,28.4886,28.4886,75.314271827349,0
+SIXA.US,D,20201014,000000,28.5244,28.5244,28.1968,28.2497,7925.0697768192,0
+SIXA.US,D,20201015,000000,28.1869,28.1869,28.1869,28.1869,3.0125708730939,0
+SIXA.US,D,20201016,000000,28.2555,28.2555,28.2555,28.2555,1.0041902910313,0
+SIXA.US,D,20201019,000000,28.1869,28.1869,27.7996,27.7996,4968.7335600229,0
+SIXA.US,D,20201020,000000,27.8902,27.9399,27.8263,27.8263,356.48755331612,0
+SIXA.US,D,20201021,000000,27.7916,27.7916,27.682,27.682,5738.947513244,0
+SIXA.US,D,20201022,000000,27.6521,27.8036,27.5824,27.8036,2644.0330362854,0
+SIXA.US,D,20201023,000000,27.7218,27.7716,27.7019,27.7696,17277.093957193,0
+SIXA.US,D,20201026,000000,27.5526,27.5824,27.1681,27.2817,2966.3781197065,0
+SIXA.US,D,20201027,000000,27.0616,27.0616,27.0616,27.0616,20.083805820626,0
+SIXA.US,D,20201028,000000,26.702,26.702,26.2501,26.2501,3986.6354553943,0
+SIXA.US,D,20201029,000000,26.0678,26.497,26.0678,26.497,1280.3426210649,0
+SIXA.US,D,20201030,000000,26.4352,26.4452,26.1753,26.2599,6173.7619092606,0
+SIXA.US,D,20201102,000000,26.702,26.702,26.6463,26.6463,954.98496677078,0
+SIXA.US,D,20201103,000000,27.2289,27.2289,27.0885,27.0885,8836.8745610756,0
+SIXA.US,D,20201104,000000,27.3961,28.16,27.3961,27.7996,2897.0889896254,0
+SIXA.US,D,20201105,000000,28.1699,28.1699,28.1242,28.1242,284.18585236187,0
+SIXA.US,D,20201106,000000,28.15,28.15,28.1162,28.1162,1054.3998055828,0
+SIXA.US,D,20201109,000000,28.7854,28.7954,28.1839,28.1839,35168.752372499,0
+SIXA.US,D,20201110,000000,28.1002,28.1699,28.1002,28.143,34122.386089244,0
+SIXA.US,D,20201111,000000,28.2894,28.3681,28.2795,28.3661,1555.4907608075,0
+SIXA.US,D,20201112,000000,28.2198,28.2198,28.0843,28.0843,1502.2686753828,0
+SIXA.US,D,20201113,000000,28.4279,28.5116,28.4279,28.5116,1008.2070521954,0
+SIXA.US,D,20201116,000000,28.6769,28.7216,28.6769,28.7216,412.72220961387,0
+SIXA.US,D,20201117,000000,28.7166,28.7166,28.6649,28.6649,2263.4449159846,0
+SIXA.US,D,20201118,000000,28.7466,28.7565,28.3482,28.3582,14623.019017998,0
+SIXA.US,D,20201119,000000,28.378,28.4866,28.378,28.4866,307.28222905558,0
+SIXA.US,D,20201120,000000,28.5076,28.5076,28.4298,28.4298,3720.5250282711,0
+SIXA.US,D,20201123,000000,28.5663,28.5663,28.5663,28.5663,191.80034558698,0
+SIXA.US,D,20201124,000000,28.6967,28.9995,28.6869,28.9995,2567.7145741671,0
+SIXA.US,D,20201125,000000,28.9596,28.9596,28.9596,28.9596,11.046093201344,0
+SIXA.US,D,20201127,000000,29.0532,29.0732,28.9985,28.9985,868.62460174209,0
+SIXA.US,D,20201130,000000,28.9636,28.9636,28.7954,28.886,3074.8306711379,0
+SIXA.US,D,20201201,000000,29.1737,29.1737,29.1737,29.1737,50.209514551566,0
+SIXA.US,D,20201202,000000,29.2305,29.2305,29.2305,29.2305,13.054473783407,0
+SIXA.US,D,20201203,000000,29.2107,29.2405,29.1528,29.1528,1820.5969976398,0
+SIXA.US,D,20201204,000000,29.3599,29.4287,29.3401,29.4287,4733.7530319217,0
+SIXA.US,D,20201207,000000,29.4197,29.4487,29.3599,29.4487,431.80182514347,0
+SIXA.US,D,20201208,000000,29.6677,29.6677,29.6617,29.6617,187.78358442286,0
+SIXA.US,D,20201209,000000,29.5522,29.5522,29.5522,29.5522,38.15923105919,0
+SIXA.US,D,20201210,000000,29.4993,29.5681,29.4646,29.5611,3068.8055293917,0
+SIXA.US,D,20201211,000000,29.3102,29.4097,29.2504,29.4028,3544.7917273405,0
+SIXA.US,D,20201214,000000,29.5482,29.5482,29.3102,29.3102,8071.6815593098,0
+SIXA.US,D,20201215,000000,29.3599,29.5093,29.3599,29.4914,2987.4661158182,0
+SIXA.US,D,20201216,000000,29.5482,29.5482,29.5093,29.5303,25473.295112592,0
+SIXA.US,D,20201217,000000,29.5681,29.6109,29.5333,29.6109,1500.2602948008,0
+SIXA.US,D,20201218,000000,29.4993,29.5959,29.4993,29.5959,7619.7959283456,0
+SIXA.US,D,20201221,000000,29.4596,29.4596,29.4117,29.4117,9998.7227277988,0
+SIXA.US,D,20201222,000000,29.3689,29.4297,29.2504,29.3181,18955.095933507,0
+SIXA.US,D,20201223,000000,29.4197,29.6279,29.4197,29.6279,7464.1464332358,0
+SIXA.US,D,20201224,000000,29.3699,29.5482,29.3699,29.4984,4248.7291213535,0
+SIXA.US,D,20201228,000000,29.5681,29.8289,29.5681,29.8289,906.78383280128,0
+SIXA.US,D,20201229,000000,29.5383,29.5383,29.5193,29.5193,1016.2405745236,0
+SIXA.US,D,20201230,000000,29.4794,29.4794,29.4497,29.4774,473.97781736679,0
+SIXA.US,D,20201231,000000,29.3719,29.6309,29.3719,29.6309,2193.1515956124,0
+SIXA.US,D,20210104,000000,28.9636,29.3958,28.9636,29.3958,381.5923105919,0
+SIXA.US,D,20210105,000000,29.3898,29.5093,29.3699,29.4894,4138.26818934,0
+SIXA.US,D,20210106,000000,29.7852,29.7852,29.7852,29.7852,34.142469895065,0
+SIXA.US,D,20210107,000000,30.0591,30.1009,30.0591,30.1009,2784.6196770298,0
+SIXA.US,D,20210108,000000,30.1497,30.1497,30.1497,30.1497,120.50283492375,0
+SIXA.US,D,20210111,000000,30.0541,30.2651,30.0541,30.2651,938.91792211428,0
+SIXA.US,D,20210112,000000,30.1337,30.1337,30.074,30.1258,11850.449624461,0
+SIXA.US,D,20210113,000000,30.2134,30.2384,30.1835,30.2384,10743.831923744,0
+SIXA.US,D,20210114,000000,30.312,30.312,30.302,30.302,5092.2489658198,0
+SIXA.US,D,20210115,000000,31.7898,32.3563,30.1278,30.1278,13714.226804615,0
+SIXA.US,D,20210119,000000,30.2334,30.2931,30.2334,30.2931,8176.117349577,0
+SIXA.US,D,20210120,000000,30.5012,30.531,30.4812,30.5112,13764.436319166,0
+SIXA.US,D,20210121,000000,30.5211,30.568,30.5211,30.568,465.94429503854,0
+SIXA.US,D,20210122,000000,30.4812,30.4812,30.4216,30.4434,7432.0123439228,0
+SIXA.US,D,20210125,000000,30.571,30.571,30.312,30.4783,236.98890868339,0
+SIXA.US,D,20210126,000000,30.4345,30.4345,30.4345,30.4345,2.0083805820626,0
+SIXA.US,D,20210127,000000,30.0251,30.0251,29.6199,29.6199,8191.1802039424,0
+SIXA.US,D,20210128,000000,30.074,30.0839,29.8928,29.8928,3174.24550995,0
+SIXA.US,D,20210129,000000,29.7175,29.7175,29.5979,29.5979,386.61326204706,0
+SIXA.US,D,20210201,000000,29.7275,29.7393,29.7275,29.7393,5724.8888491696,0
+SIXA.US,D,20210202,000000,30.1537,30.1537,30.0133,30.0133,2133.9043684415,0
+SIXA.US,D,20210203,000000,29.9744,29.9744,29.9744,29.9744,23.096376693721,0
+SIXA.US,D,20210204,000000,30.2631,30.323,30.2433,30.323,2709.3054052025,0
+SIXA.US,D,20210205,000000,30.5122,30.5142,30.5122,30.5142,1438.0004967568,0
+SIXA.US,D,20210208,000000,30.7013,30.8009,30.7013,30.7969,633.64407364077,0
+SIXA.US,D,20210209,000000,30.7711,30.8009,30.6516,30.6516,2813.7411954698,0
+SIXA.US,D,20210210,000000,30.5868,30.7512,30.5868,30.7432,2786.6280576119,0
+SIXA.US,D,20210211,000000,30.781,30.781,30.781,30.781,15827.043176945,0
+SIXA.US,D,20210212,000000,30.7412,30.9016,30.7412,30.9016,10869.355710123,0
+SIXA.US,D,20210216,000000,30.8706,30.8996,30.8308,30.8996,3199.3502672257,0
+SIXA.US,D,20210217,000000,30.7711,31.031,30.7612,31.031,8476.3702465954,0
+SIXA.US,D,20210218,000000,30.6914,30.8706,30.6914,30.8696,2608.8863760994,0
+SIXA.US,D,20210219,000000,30.6914,30.6914,30.54,30.54,25763.506106699,0
+SIXA.US,D,20210222,000000,30.4026,30.4126,30.3956,30.3956,902.76707163715,0
+SIXA.US,D,20210223,000000,30.1935,30.312,30.1437,30.312,5576.268686097,0
+SIXA.US,D,20210224,000000,30.3727,30.4783,30.3727,30.4783,2713.3221663667,0
+SIXA.US,D,20210225,000000,30.3429,30.3429,29.9854,29.9854,468.95686591163,0
+SIXA.US,D,20210226,000000,29.9365,29.9365,29.6895,29.6895,2039.5104810846,0
+SIXA.US,D,20210301,000000,30.1735,30.1865,30.0839,30.0839,4104.125719445,0
+SIXA.US,D,20210302,000000,30.1337,30.1337,29.9385,29.9385,3638.1814244065,0
+SIXA.US,D,20210303,000000,29.7673,29.8071,29.7015,29.7015,18573.503622915,0
+SIXA.US,D,20210304,000000,29.2136,29.2136,29.2136,29.2136,4.0167611641253,0
+SIXA.US,D,20210305,000000,29.2793,29.8041,29.2793,29.8041,1205.0283492375,0
+SIXA.US,D,20210308,000000,29.9854,29.9854,29.8669,29.8669,395.65097466634,0
+SIXA.US,D,20210309,000000,30.303,30.303,30.1138,30.1138,51161.486947464,0
+SIXA.US,D,20210310,000000,30.3429,30.4424,30.3429,30.3587,4302.9553970692,0
+SIXA.US,D,20210311,000000,30.6117,30.6117,30.5172,30.5172,501.09095522462,0
+SIXA.US,D,20210312,000000,30.4922,30.6386,30.4922,30.6386,2248.3820616191,0
+SIXA.US,D,20210315,000000,30.6316,30.7969,30.6316,30.7969,2504.4505858321,0
+SIXA.US,D,20210316,000000,30.8906,30.8906,30.8637,30.8637,15203.441006214,0
+SIXA.US,D,20210317,000000,30.7412,30.8796,30.7412,30.8796,9147.1693610043,0
+SIXA.US,D,20210318,000000,30.9274,30.9284,30.7392,30.7392,2374.910038289,0
+SIXA.US,D,20210319,000000,30.7612,30.8906,30.7612,30.8458,9194.3663046827,0
+SIXA.US,D,20210322,000000,30.9782,31.0987,30.9682,31.0987,7087.575074099,0
+SIXA.US,D,20210323,000000,31.1664,31.1664,30.9174,30.9174,137.57406987129,0
+SIXA.US,D,20210324,000000,31.0578,31.0678,30.8039,30.8039,1903.9447917954,0
+SIXA.US,D,20210325,000000,30.7013,30.9971,30.7013,30.9971,891.72097843581,0
+SIXA.US,D,20210326,000000,31.6335,31.6335,31.6335,31.6335,3.0125708730939,0
+SIXA.US,D,20210329,000000,31.6345,31.8027,31.6345,31.7729,19707.234461489,0
+SIXA.US,D,20210330,000000,31.6543,31.6543,31.5469,31.5469,1861.7687995721,0
+SIXA.US,D,20210331,000000,31.6205,31.6205,31.6205,31.6205,1.0041902910313,0
+SIXA.US,D,20210401,000000,31.6792,31.7549,31.6345,31.7549,8891.1008367913,0
+SIXA.US,D,20210405,000000,32.1901,32.1901,32.0915,32.1483,3652.2400884809,0
+SIXA.US,D,20210406,000000,32.0218,32.1613,32.0218,32.0367,1484.1932501443,0
+SIXA.US,D,20210407,000000,32.0717,32.0717,32.0317,32.0387,8709.3423941146,0
+SIXA.US,D,20210408,000000,32.1413,32.1413,32.1115,32.1223,18801.45481898,0
+SIXA.US,D,20210409,000000,32.1801,32.3306,32.1801,32.3306,4388.3115718069,0
+SIXA.US,D,20210412,000000,32.3693,32.4142,32.3693,32.4142,10948.686743114,0
+SIXA.US,D,20210413,000000,32.3196,32.3455,32.3196,32.3455,1123.6889356641,0
+SIXA.US,D,20210414,000000,32.449,32.449,32.3106,32.3106,6731.0875207829,0
+SIXA.US,D,20210415,000000,32.449,32.6482,32.449,32.6482,11451.786078922,0
+SIXA.US,D,20210416,000000,32.7955,32.8554,32.7955,32.8185,3625.126950623,0
+SIXA.US,D,20210419,000000,32.7358,32.7358,32.5586,32.5586,5108.3160104763,0
+SIXA.US,D,20210420,000000,32.4092,32.4401,32.4092,32.4401,11173.625368305,0
+SIXA.US,D,20210421,000000,32.6352,32.686,32.6233,32.686,3304.7902477841,0
+SIXA.US,D,20210422,000000,32.4889,32.5088,32.3196,32.3196,2411.0608887662,0
+SIXA.US,D,20210423,000000,32.4889,32.5635,32.4889,32.5635,12268.19278553,0
+SIXA.US,D,20210426,000000,32.5287,32.5287,32.4889,32.4988,3179.2664614051,0
+SIXA.US,D,20210427,000000,32.4789,32.5387,32.4689,32.5387,1141.7643609026,0
+SIXA.US,D,20210428,000000,32.4988,32.5287,32.4391,32.4789,11995.053026369,0
+SIXA.US,D,20210429,000000,32.5586,32.7089,32.5387,32.7089,465.94429503854,0
+SIXA.US,D,20210430,000000,32.5237,32.5237,32.5237,32.5237,48.201133969503,0
+SIXA.US,D,20210503,000000,32.8852,32.8852,32.8354,32.8504,4882.3731949942,0
+SIXA.US,D,20210504,000000,32.8324,32.8324,32.8324,32.8324,124.51959608788,0
+SIXA.US,D,20210505,000000,33.0246,33.0346,32.9928,32.9928,5931.752049122,0
+SIXA.US,D,20210506,000000,33.3134,33.3881,33.2536,33.3881,473.97781736679,0
+SIXA.US,D,20210507,000000,33.6112,33.6381,33.6112,33.6381,507.11609697081,0
+SIXA.US,D,20210510,000000,33.7605,33.7705,33.5822,33.5822,1219.087013312,0
+SIXA.US,D,20210511,000000,33.0346,33.172,33.0346,33.172,1625.7840811797,0
+SIXA.US,D,20210512,000000,32.8752,32.8752,32.5795,32.5795,2534.5762945631,0
+SIXA.US,D,20210513,000000,33.0146,33.1411,33.0146,33.1411,8690.262778585,0
+SIXA.US,D,20210514,000000,33.2935,33.4429,33.2736,33.2935,46014.007515636,0
+SIXA.US,D,20210517,000000,33.2935,33.4329,33.2935,33.3572,56449.553020035,0
+SIXA.US,D,20210518,000000,33.2836,33.2836,33.2337,33.2337,6753.1797071856,0
+SIXA.US,D,20210519,000000,32.9948,33.1451,32.9948,33.1451,941.93049298738,0
+SIXA.US,D,20210520,000000,33.3234,33.4439,33.3234,33.4439,80722.840734843,0
+SIXA.US,D,20210521,000000,33.5126,33.5126,33.4966,33.4966,6168.7409578054,0
+SIXA.US,D,20210524,000000,33.7506,33.7784,33.7147,33.7147,703.93739401295,0
+SIXA.US,D,20210525,000000,33.5812,33.6012,33.5555,33.5654,4655.4261892212,0
+SIXA.US,D,20210526,000000,33.6112,33.6112,33.5902,33.5902,345.44146011477,0
+SIXA.US,D,20210527,000000,33.661,33.661,33.5722,33.6062,7111.6756410838,0
+SIXA.US,D,20210528,000000,33.6708,33.6708,33.5862,33.5862,992.14000753894,0
+SIXA.US,D,20210601,000000,33.5584,33.5584,33.5584,33.5584,31.129899021971,0
+SIXA.US,D,20210602,000000,33.5315,33.6808,33.5315,33.5982,13037.40254846,0
+SIXA.US,D,20210603,000000,33.7207,33.7207,33.7088,33.7088,648.70692800624,0
+SIXA.US,D,20210604,000000,33.9298,33.9298,33.9298,33.9298,2658.0917003599,0
+SIXA.US,D,20210607,000000,33.895,33.9398,33.895,33.9398,235.98471839236,0
+SIXA.US,D,20210608,000000,33.9099,33.9198,33.8551,33.8551,4030.8198281997,0
+SIXA.US,D,20210609,000000,33.8701,33.8801,33.7974,33.7974,1260.2588152443,0
+SIXA.US,D,20210610,000000,33.9079,33.9079,33.9079,33.9079,1.0041902910313,0
+SIXA.US,D,20210611,000000,33.9099,33.9467,33.89,33.9467,3901.2792806566,0
+SIXA.US,D,20210614,000000,33.8004,33.9178,33.8004,33.9178,4474.6719368356,0
+SIXA.US,D,20210615,000000,33.8781,33.8781,33.8781,33.8781,1027.286667725,0
+SIXA.US,D,20210616,000000,33.7506,33.7506,33.5772,33.5772,159.66625627398,0
+SIXA.US,D,20210617,000000,33.4528,33.4638,33.4528,33.4638,2516.5008693245,0
+SIXA.US,D,20210618,000000,33.1043,33.1043,33.0086,33.0086,348.45403098787,0
+SIXA.US,D,20210621,000000,33.413,33.4459,33.413,33.4459,14397.076202516,0
+SIXA.US,D,20210622,000000,33.4826,33.5962,33.4826,33.5722,4451.5755601418,0
+SIXA.US,D,20210623,000000,33.5076,33.5315,33.4449,33.4449,760.17205031071,0
+SIXA.US,D,20210624,000000,33.6411,33.6888,33.6411,33.6888,15525.786089635,0
+SIXA.US,D,20210625,000000,33.7705,33.7824,33.7705,33.7824,384.604881465,0
+SIXA.US,D,20210628,000000,33.8103,33.8352,33.8103,33.8352,617.57702898426,0
+SIXA.US,D,20210629,000000,33.7924,33.7924,33.7924,33.7924,1.0041902910313,0
+SIXA.US,D,20210630,000000,33.7605,33.8999,33.7605,33.8761,14307.703266615,0
+SIXA.US,D,20210701,000000,33.9995,33.9995,33.9877,33.9877,9711.5243045638,0
+SIXA.US,D,20210702,000000,34.129,34.1758,34.129,34.1758,600.50579403673,0
+SIXA.US,D,20210706,000000,33.9827,33.9827,33.9827,33.9827,101.42321939416,0
+SIXA.US,D,20210707,000000,33.9897,34.129,33.9897,34.129,1443.021448212,0
+SIXA.US,D,20210708,000000,33.9398,33.9398,33.8482,33.8482,2116.833133494,0
+SIXA.US,D,20210709,000000,34.2585,34.3013,34.2585,34.3013,2675.1629353075,0
+SIXA.US,D,20210712,000000,34.2585,34.4556,34.2585,34.4556,2192.1474053213,0
+SIXA.US,D,20210713,000000,34.3282,34.3969,34.2963,34.2963,7291.4257031784,0
+SIXA.US,D,20210714,000000,34.4188,34.4188,34.4188,34.4188,1.0041902910313,0
+SIXA.US,D,20210715,000000,34.4069,34.4069,34.2883,34.3819,1743.2743452304,0
+SIXA.US,D,20210716,000000,34.1579,34.1579,34.1579,34.1579,6.0251417461879,0
+SIXA.US,D,20210719,000000,33.6361,33.7556,33.5712,33.7556,1665.951692821,0
+SIXA.US,D,20210720,000000,34.1987,34.2087,34.1709,34.1709,251.04757275783,0
+SIXA.US,D,20210721,000000,35.2712,35.2712,34.4655,34.4675,402.68030670356,0
+SIXA.US,D,20210722,000000,34.4069,34.4655,34.4069,34.4536,12090.451104017,0
+SIXA.US,D,20210723,000000,34.7145,34.7225,34.7145,34.7225,432.8060154345,0
+SIXA.US,D,20210726,000000,34.7843,34.7843,34.7674,34.7674,498.07838435153,0
+SIXA.US,D,20210727,000000,34.6707,34.6707,34.6707,34.6707,55.230466006722,0
+SIXA.US,D,20210728,000000,34.6149,34.6449,34.5851,34.6199,11231.868405185,0
+SIXA.US,D,20210729,000000,34.7941,34.854,34.7941,34.8291,2174.0719800828,0
+SIXA.US,D,20210730,000000,34.61,34.61,34.5641,34.5641,1741.2659646483,0
+SIXA.US,D,20210802,000000,34.7644,34.7644,34.5531,34.5531,1346.619180273,0
+SIXA.US,D,20210803,000000,34.9037,34.9406,34.9037,34.9406,3089.8935255034,0
+SIXA.US,D,20210804,000000,34.8241,34.8241,34.7035,34.7035,11358.396381856,0
+SIXA.US,D,20210805,000000,34.8838,34.8987,34.8241,34.8987,7427.9955827587,0
+SIXA.US,D,20210806,000000,35.088,35.088,35.088,35.088,1038.3327609263,0
+SIXA.US,D,20210809,000000,35.1328,35.1527,35.102,35.102,1386.7867919143,0
+SIXA.US,D,20210810,000000,37.2032,37.2032,35.1427,35.3638,6006.0621306583,0
+SIXA.US,D,20210811,000000,35.5809,35.5908,35.5729,35.5729,609.54350665601,0
+SIXA.US,D,20210812,000000,35.5709,35.6258,35.5709,35.6258,3362.0290943728,0
+SIXA.US,D,20210813,000000,37.4023,37.4023,35.6108,35.6148,5732.9223714978,0
+SIXA.US,D,20210816,000000,35.6208,35.791,35.6208,35.791,4930.5743289637,0
+SIXA.US,D,20210817,000000,35.4912,35.5102,35.4912,35.5102,6065.3093578292,0
+SIXA.US,D,20210818,000000,35.551,35.551,35.1357,35.1357,917.82992600262,0
+SIXA.US,D,20210819,000000,34.9734,35.0432,34.9734,35.0123,2307.62928879,0
+SIXA.US,D,20210820,000000,35.312,35.3319,35.312,35.3299,1780.4293859986,0
+SIXA.US,D,20210823,000000,35.5411,35.6605,35.5232,35.5232,1874.8232733555,0
+SIXA.US,D,20210824,000000,35.5112,35.5112,35.4764,35.4863,2812.7370051787,0
+SIXA.US,D,20210825,000000,35.6814,35.6814,35.6814,35.6814,9.0377126192818,0
+SIXA.US,D,20210826,000000,35.5112,35.5112,35.5092,35.5092,1197.9990172004,0
+SIXA.US,D,20210827,000000,35.7104,35.7403,35.7004,35.7144,2796.6699605222,0
+SIXA.US,D,20210830,000000,35.6774,35.6774,35.6774,35.6774,17.071234947532,0
+SIXA.US,D,20210831,000000,35.5809,35.5958,35.5112,35.5441,1033.3118094712,0
+SIXA.US,D,20210901,000000,35.322,35.3349,35.322,35.3349,152.63692423676,0
+SIXA.US,D,20210902,000000,35.4614,35.4704,35.4216,35.4704,2545.6223877644,0
+SIXA.US,D,20210903,000000,35.322,35.3878,35.322,35.3878,1275.3216696097,0
+SIXA.US,D,20210907,000000,35.1218,35.1218,35.1218,35.1218,105.43998055828,0
+SIXA.US,D,20210908,000000,35.0432,35.103,35.0232,35.086,5519.0298395081,0
+SIXA.US,D,20210909,000000,35.1129,35.1228,34.836,34.836,2995.4996381464,0
+SIXA.US,D,20210910,000000,35.8498,35.8498,34.6946,34.6976,7129.7510663223,0
+SIXA.US,D,20210913,000000,34.9436,34.9436,34.7783,34.7783,155.64949510985,0
+SIXA.US,D,20210914,000000,34.5701,34.5701,34.4228,34.4228,645.69435713314,0
+SIXA.US,D,20210915,000000,34.6747,34.7554,34.6548,34.7554,5932.756239413,0
+SIXA.US,D,20210916,000000,34.6249,34.6687,34.6249,34.6687,2123.8624655312,0
+SIXA.US,D,20210917,000000,34.4556,34.4556,34.4069,34.4248,837.49470272012,0
+SIXA.US,D,20210920,000000,33.89,33.89,33.89,33.89,30.125708730939,0
+SIXA.US,D,20210921,000000,34.0583,34.0583,33.9139,33.9139,1639.8427452542,0
+SIXA.US,D,20210922,000000,34.2575,34.2575,34.0862,34.0862,5437.6904259346,0
+SIXA.US,D,20210923,000000,34.6449,34.6847,34.5453,34.5453,2034.4895296295,0
+SIXA.US,D,20210924,000000,34.5194,34.5194,34.5194,34.5194,12.050283492375,0
+SIXA.US,D,20210927,000000,34.6279,34.6279,34.6279,34.6279,89.372935901787,0
+SIXA.US,D,20210928,000000,34.1977,34.2873,34.1419,34.1419,5395.5144337113,0
+SIXA.US,D,20210929,000000,34.3461,34.3471,34.3182,34.3182,839.50308330219,0
+SIXA.US,D,20210930,000000,34.2177,34.2177,33.6988,33.6988,930.88439978603,0
+SIXA.US,D,20211001,000000,33.6201,33.9328,33.6201,33.9328,204.85481937039,0
+SIXA.US,D,20211004,000000,33.9986,33.9986,33.6281,33.6708,737.07567361699,0
+SIXA.US,D,20211005,000000,34.1081,34.1777,34.0184,34.0443,4432.4959446123,0
+SIXA.US,D,20211006,000000,33.8989,34.0603,33.8282,34.0603,3567.8881040343,0
+SIXA.US,D,20211007,000000,34.5253,34.5353,34.2743,34.2743,6793.3473188269,0
+SIXA.US,D,20211008,000000,34.3073,34.3073,34.3073,34.3073,30.125708730939,0
+SIXA.US,D,20211011,000000,34.114,34.114,34.114,34.114,6.0251417461879,0
+SIXA.US,D,20211012,000000,34.1379,34.1379,33.9487,34.0014,631.6356930587,0
+SIXA.US,D,20211013,000000,34.0034,34.0034,34.0034,34.0034,14.058664074438,0
+SIXA.US,D,20211014,000000,34.4815,34.4815,34.4815,34.4815,1678.0019763134,0
+SIXA.US,D,20211015,000000,34.7444,34.7444,34.7205,34.7205,9354.0325609568,0
+SIXA.US,D,20211018,000000,34.8141,34.834,34.6936,34.6936,6160.7074354771,0
+SIXA.US,D,20211019,000000,34.9137,34.9635,34.854,34.9635,4656.4303795122,0
+SIXA.US,D,20211020,000000,35.1597,35.1597,35.1597,35.1597,50.209514551566,0
+SIXA.US,D,20211021,000000,35.1228,35.1228,34.9934,35.0442,6485.0608994803,0
+SIXA.US,D,20211022,000000,35.1527,35.1527,35.1337,35.1337,1027.286667725,0
+SIXA.US,D,20211025,000000,35.2323,35.2622,35.1686,35.1686,4661.4513309674,0
+SIXA.US,D,20211026,000000,35.2523,35.2922,35.2523,35.2682,5339.2797774135,0
+SIXA.US,D,20211027,000000,35.1129,35.1328,34.834,34.834,3871.1535719257,0
+SIXA.US,D,20211028,000000,34.9436,35.0003,34.9436,35.0003,100.41902910313,0
+SIXA.US,D,20211029,000000,35.0531,35.0531,34.9625,34.9625,1381.7658404591,0
+SIXA.US,D,20211101,000000,35.5212,35.5212,35.0033,35.0521,692.89130081161,0
+SIXA.US,D,20211102,000000,35.1926,35.3718,35.1926,35.3269,1683.0229277685,0
+SIXA.US,D,20211103,000000,35.5112,35.7303,35.5112,35.7064,6630.6684916798,0
+SIXA.US,D,20211104,000000,35.566,35.5719,35.4814,35.5719,2036.4979102115,0
+SIXA.US,D,20211105,000000,35.7472,35.8598,35.7472,35.7472,157.65787569192,0
+SIXA.US,D,20211108,000000,35.7004,35.7004,35.6675,35.6675,1464.1094443236,0
+SIXA.US,D,20211109,000000,36.4861,36.4861,35.4514,35.5012,1219.087013312,0
+SIXA.US,D,20211110,000000,36.1585,36.1585,35.551,35.551,4361.198433949,0
+SIXA.US,D,20211111,000000,36.4861,36.4861,35.6307,35.6347,3272.6561584711,0
+SIXA.US,D,20211112,000000,35.7602,35.7602,35.7273,35.7273,227.95119606411,0
+SIXA.US,D,20211115,000000,36.029,36.029,35.7004,35.7204,2003.3596306074,0
+SIXA.US,D,20211116,000000,35.8199,35.8199,35.6208,35.6208,397.6593552484,0
+SIXA.US,D,20211117,000000,35.6008,35.6407,35.561,35.561,3185.2916031513,0
+SIXA.US,D,20211118,000000,35.5312,35.5312,35.5112,35.5112,1183.9403531259,0
+SIXA.US,D,20211119,000000,35.3798,35.3798,35.3518,35.3518,577.40941734301,0
+SIXA.US,D,20211122,000000,35.8896,35.8896,35.5411,35.5471,227.95119606411,0
+SIXA.US,D,20211123,000000,35.6705,35.7492,35.6387,35.7492,5841.3749229291,0
+SIXA.US,D,20211124,000000,35.6307,35.6625,35.6307,35.6625,434.81439601656,0
+SIXA.US,D,20211126,000000,35.068,35.068,35.068,35.068,3.0125708730939,0
+SIXA.US,D,20211129,000000,35.1926,35.2722,35.1696,35.1696,967.03525026316,0
+SIXA.US,D,20211130,000000,34.4805,34.4805,34.3173,34.3173,369.54202709952,0
+SIXA.US,D,20211201,000000,34.1797,34.1797,34.1797,34.1797,15.06285436547,0
+SIXA.US,D,20211202,000000,34.5651,34.5651,34.4865,34.4865,8341.8087475971,0
+SIXA.US,D,20211203,000000,34.3769,34.4496,34.3471,34.4496,11695.804319642,0
+SIXA.US,D,20211206,000000,34.9934,34.9934,34.6847,34.7584,2327.7130946106,0
+SIXA.US,D,20211207,000000,35.2822,35.2822,35.1328,35.1487,6367.5706354296,0
+SIXA.US,D,20211208,000000,35.0631,35.101,35.0631,35.101,13038.406738751,0
+SIXA.US,D,20211209,000000,35.093,35.093,35.073,35.073,636.65664451386,0
+SIXA.US,D,20211210,000000,35.4454,35.4454,35.4454,35.4454,1.0041902910313,0
+SIXA.US,D,20211213,000000,35.4116,35.4116,35.2722,35.3279,7044.3948915847,0
+SIXA.US,D,20211214,000000,35.322,35.322,35.31,35.31,6583.4715480014,0
+SIXA.US,D,20211215,000000,35.9046,35.9046,35.9046,35.9046,57.238846588785,0
+SIXA.US,D,20211216,000000,35.9593,36.0987,35.9593,36.0639,48301.552998606,0
+SIXA.US,D,20211217,000000,35.551,35.6705,35.4814,35.4823,10395.377892756,0
+SIXA.US,D,20211220,000000,35.1218,35.1218,35.103,35.1218,112.4693125955,0
+SIXA.US,D,20211221,000000,35.6904,36.2172,35.312,35.3818,6119.5356335449,0
+SIXA.US,D,20211222,000000,35.551,35.6228,35.551,35.6228,1393.8161239514,0
+SIXA.US,D,20211223,000000,35.8578,35.8578,35.8578,35.8578,3.0125708730939,0
+SIXA.US,D,20211227,000000,36.1096,36.2073,36.1096,36.2073,384.604881465,0
+SIXA.US,D,20211228,000000,36.5061,36.5061,36.1186,36.1256,215.90091257173,0
+SIXA.US,D,20211229,000000,36.1973,36.3069,36.1973,36.3069,4190.4860844737,0
+SIXA.US,D,20211230,000000,36.3069,36.3069,36.2083,36.2083,23566.337749924,0
+SIXA.US,D,20211231,000000,36.1903,36.1903,36.1903,36.1903,1.0041902910313,0
+SIXA.US,D,20220103,000000,36.3477,36.3795,36.3467,36.3795,2142.9420810608,0
+SIXA.US,D,20220104,000000,36.5917,36.5917,36.5917,36.5917,92.385506774881,0
+SIXA.US,D,20220105,000000,36.3129,36.3129,36.3129,36.3129,105.43998055828,0
+SIXA.US,D,20220106,000000,36.3169,36.3199,36.3169,36.3199,100.41902910313,0
+SIXA.US,D,20220107,000000,36.3367,36.4562,36.3367,36.4462,1363.6904152205,0
+SIXA.US,D,20220110,000000,36.2172,36.4961,36.2152,36.4961,1071.4710405304,0
+SIXA.US,D,20220111,000000,36.6893,36.6893,36.6893,36.6893,51.213704842597,0
+SIXA.US,D,20220112,000000,36.6953,36.7151,36.6455,36.7151,1901.9364112133,0
+SIXA.US,D,20220113,000000,36.8247,36.8247,36.5409,36.5409,376.57135913674,0
+SIXA.US,D,20220114,000000,36.526,36.6305,36.4672,36.6305,5745.9768452812,0
+SIXA.US,D,20220118,000000,36.1585,36.1784,36.0759,36.0759,1086.5338948958,0
+SIXA.US,D,20220119,000000,35.7164,35.7164,35.7164,35.7164,4.0167611641253,0
+SIXA.US,D,20220120,000000,35.9294,35.9294,35.2872,35.2872,1267.2881472815,0
+SIXA.US,D,20220121,000000,35.312,35.4136,34.9685,34.9685,1123.6889356641,0
+SIXA.US,D,20220124,000000,34.4755,34.9486,34.2177,34.9486,476.99038823988,0
+SIXA.US,D,20220125,000000,34.7145,35.0113,34.7145,35.0113,1224.1079647672,0
+SIXA.US,D,20220126,000000,35.2026,35.2026,34.7045,34.8857,1529.3818132407,0
+SIXA.US,D,20220127,000000,35.2223,35.2223,34.864,34.8769,650.7153085883,0
+SIXA.US,D,20220128,000000,34.9635,35.311,34.9635,35.311,2829.8082401263,0
+SIXA.US,D,20220131,000000,35.5865,35.5865,35.5865,35.5865,10.041902910313,0
+SIXA.US,D,20220201,000000,35.8636,35.8636,35.8636,35.8636,4.0167611641253,0
+SIXA.US,D,20220202,000000,36.1283,36.1283,36.1283,36.1283,111.46512230447,0
+SIXA.US,D,20220203,000000,35.548,35.548,35.548,35.548,27.113137857846,0
+SIXA.US,D,20220204,000000,35.5709,35.5709,35.5098,35.5098,3279.6854905083,0
+SIXA.US,D,20220207,000000,35.4714,35.4912,35.4466,35.4466,1530.3860035317,0
+SIXA.US,D,20220208,000000,35.7473,35.7473,35.7473,35.7473,3.0125708730939,0
+SIXA.US,D,20220209,000000,35.87,35.8836,35.87,35.8836,2163.0258868815,0
+SIXA.US,D,20220210,000000,35.6804,35.7104,35.4122,35.4122,808.37318428021,0
+SIXA.US,D,20220211,000000,35.5112,35.5312,35.1626,35.1854,4600.1957232145,0
+SIXA.US,D,20220214,000000,34.7544,34.9635,34.7345,34.9567,3822.9524379563,0
+SIXA.US,D,20220215,000000,35.3319,35.3319,35.2125,35.2125,2325.7047140286,0
+SIXA.US,D,20220216,000000,35.4075,35.4075,35.4075,35.4075,172.72073005739,0
+SIXA.US,D,20220217,000000,35.1129,35.1129,34.9773,34.9773,730.04634157977,0
+SIXA.US,D,20220218,000000,34.854,34.9336,34.8428,34.8428,5341.2881579956,0
+SIXA.US,D,20220222,000000,34.6647,34.6847,34.356,34.4926,10902.493989727,0
+SIXA.US,D,20220223,000000,34.605,34.605,34.1721,34.1721,3869.1451913436,0
+SIXA.US,D,20220224,000000,33.2506,33.8525,33.2506,33.8525,3842.0320534858,0
+SIXA.US,D,20220225,000000,33.9877,34.7843,33.9877,34.7763,4686.5560882432,0
+SIXA.US,D,20220228,000000,34.2963,34.5353,34.2863,34.5353,1706.1193044622,0
+SIXA.US,D,20220301,000000,34.1071,34.1071,34.0473,34.1036,736.07148332595,0
+SIXA.US,D,20220302,000000,34.7345,34.844,34.7345,34.7585,2777.5903449927,0
+SIXA.US,D,20220303,000000,34.8938,34.8938,34.6977,34.6977,238.99728926546,0
+SIXA.US,D,20220304,000000,34.4158,34.605,34.4158,34.605,9868.1779899647,0
+SIXA.US,D,20220307,000000,34.0573,34.0573,33.9937,33.9937,203.85062907936,0
+SIXA.US,D,20220308,000000,34.3859,34.3859,33.5892,33.5892,1068.4584696573,0
+SIXA.US,D,20220309,000000,34.2067,34.2664,33.9877,34.0012,8145.9916408461,0
+SIXA.US,D,20220310,000000,33.6092,33.9583,33.6092,33.9583,20801.801878714,0
+SIXA.US,D,20220311,000000,34.0274,34.0274,33.6749,33.6749,5470.8287055386,0
+SIXA.US,D,20220314,000000,33.7984,33.9079,33.7014,33.7014,957.99753764388,0
+SIXA.US,D,20220315,000000,34.0673,34.1018,34.0373,34.1018,6491.0860412265,0
+SIXA.US,D,20220316,000000,34.3759,34.5154,34.3759,34.4813,739.08405419905,0
+SIXA.US,D,20220317,000000,34.6446,34.9516,34.6446,34.9516,440.83953776275,0
+SIXA.US,D,20220318,000000,35.1739,35.1739,35.1739,35.1739,3.0125708730939,0
+SIXA.US,D,20220321,000000,35.1831,35.1831,35.1831,35.1831,12.050283492375,0
+SIXA.US,D,20220322,000000,35.3576,35.3576,35.3576,35.3576,208.87158053452,0
+SIXA.US,D,20220323,000000,35.2423,35.2423,34.9994,34.9994,314.3115610928,0
+SIXA.US,D,20220324,000000,35.3149,35.3149,35.3149,35.3149,3.0125708730939,0
+SIXA.US,D,20220325,000000,35.5413,35.5413,35.5413,35.5413,3.0125708730939,0
+SIXA.US,D,20220328,000000,35.2722,35.4712,35.2722,35.4712,3964.5432689917,0
+SIXA.US,D,20220329,000000,36.1784,36.1784,35.5908,35.6842,3713.4956962338,0
+SIXA.US,D,20220330,000000,36.5568,36.5568,35.4216,35.4562,371.55040768159,0
+SIXA.US,D,20220331,000000,35.78,35.78,34.9818,34.9818,378.57973971881,0
+SIXA.US,D,20220401,000000,35.5012,35.5012,35.0332,35.0332,911.80478425643,0
+SIXA.US,D,20220404,000000,35.093,35.1592,35.0531,35.1592,1398.8370754066,0
+SIXA.US,D,20220405,000000,35.5411,35.5411,34.9073,34.9073,3651.2358981899,0
+SIXA.US,D,20220406,000000,35.2722,35.2722,34.9336,35.0793,2018.422484973,0
+SIXA.US,D,20220407,000000,35.0631,35.3921,35.0629,35.3921,3606.0473350935,0
+SIXA.US,D,20220408,000000,35.7303,35.7303,35.5956,35.5956,8149.0042117191,0
+SIXA.US,D,20220411,000000,35.4216,35.4216,35.1686,35.1686,283.18166207084,0
+SIXA.US,D,20220412,000000,35.4216,35.4216,35.1328,35.1528,3634.1646632424,0
+SIXA.US,D,20220413,000000,35.2423,35.3918,35.2423,35.3863,2933.2398401025,0
+SIXA.US,D,20220414,000000,35.5908,35.5908,35.3898,35.3898,505.10771638875,0
+SIXA.US,D,20220418,000000,35.7403,35.7403,35.2822,35.3449,4320.0266320168,0
+SIXA.US,D,20220419,000000,35.7403,35.7403,35.3718,35.6292,5870.4964413691,0
+SIXA.US,D,20220420,000000,36.1784,36.1784,35.78,35.8578,6745.1461848574,0
+SIXA.US,D,20220421,000000,36.3775,36.3775,35.6063,35.6063,392.63840379325,0
+SIXA.US,D,20220422,000000,36.4175,36.4175,34.7236,34.7236,4366.2193854042,0
+SIXA.US,D,20220425,000000,34.3063,34.3063,33.9777,34.2763,4221.6159834957,0
+SIXA.US,D,20220426,000000,34.4755,34.4755,34.2483,34.2483,204.85481937039,0
+SIXA.US,D,20220427,000000,34.3859,34.3859,34.1851,34.1851,1310.4683297959,0
+SIXA.US,D,20220428,000000,34.7544,34.8287,34.2763,34.8287,4638.3549542737,0
+SIXA.US,D,20220429,000000,35.3126,35.3126,33.7564,33.7564,2438.3946436768,0
+SIXA.US,D,20220502,000000,34.1361,34.1361,33.3069,33.8421,954.8958045168,0
+SIXA.US,D,20220503,000000,34.2757,34.2757,33.8274,34.1121,8275.0949446046,0
+SIXA.US,D,20220504,000000,34.1262,35.0242,34.1262,35.0242,3558.7923470857,0
+SIXA.US,D,20220505,000000,34.3455,34.3455,34.2015,34.2015,174.5292751953,0
+SIXA.US,D,20220506,000000,34.2956,34.2956,34.0065,34.289,1542.6783060366,0
+SIXA.US,D,20220509,000000,35.2827,35.2827,33.6448,33.6448,1101.339908991,0
+SIXA.US,D,20220510,000000,34.2658,34.2658,33.5291,33.5291,221.67224033426,0
+SIXA.US,D,20220511,000000,33.8271,33.887,33.3008,33.3008,4944.9961305334,0
+SIXA.US,D,20220512,000000,33.3087,33.3898,33.0794,33.3898,4004.1429113772,0
+SIXA.US,D,20220513,000000,33.9068,33.9068,33.8699,33.8699,374.13459567728,0
+SIXA.US,D,20220516,000000,34.0764,34.186,33.8968,34.0749,570.73079072485,0
+SIXA.US,D,20220517,000000,34.3505,34.4243,34.3505,34.4243,1213.6805918753,0
+SIXA.US,D,20220518,000000,33.1658,33.1658,33.1658,33.1658,7.0212926802706,0
+SIXA.US,D,20220519,000000,32.8202,32.9099,32.8202,32.8541,610.85246318354,0
+SIXA.US,D,20220520,000000,32.9265,32.9265,32.9265,32.9265,1.0030418114672,0
+SIXA.US,D,20220523,000000,33.5081,33.5081,33.3569,33.3569,1026.111773131,0
+SIXA.US,D,20220524,000000,33.3087,33.4926,33.1891,33.4926,2705.2037655271,0
+SIXA.US,D,20220525,000000,33.4981,33.867,33.4981,33.8656,564.71253985605,0
+SIXA.US,D,20220526,000000,34.2658,34.3355,34.216,34.2286,9268.1063379572,0
+SIXA.US,D,20220527,000000,34.3157,34.6813,34.3157,34.6813,110.33459926139,0
+SIXA.US,D,20220531,000000,34.515,34.515,34.3806,34.3806,723.19314606787,0
+SIXA.US,D,20220601,000000,34.6447,34.8838,33.9467,34.1463,1704.1680376828,0
+SIXA.US,D,20220602,000000,33.8071,34.3791,33.8071,34.3791,882.67679409116,0
+SIXA.US,D,20220603,000000,34.2458,34.2458,34.1063,34.1189,4510.6790261681,0
+SIXA.US,D,20220606,000000,34.6745,34.6745,34.0975,34.0975,356.07984307087,0
+SIXA.US,D,20220607,000000,34.1262,34.4542,34.1262,34.4542,6237.9170255147,0
+SIXA.US,D,20220608,000000,34.3654,34.3654,34.0319,34.0319,4623.0197090524,0
+SIXA.US,D,20220609,000000,33.9268,33.9268,33.4093,33.4093,366.11026118554,0
+SIXA.US,D,20220610,000000,32.7704,32.9398,32.7554,32.8148,6227.8866074,0
+SIXA.US,D,20220613,000000,31.9628,31.9628,31.7066,31.7066,573.73991615925,0
+SIXA.US,D,20220614,000000,31.8032,31.8032,31.5385,31.5385,19846.18528169,0
+SIXA.US,D,20220615,000000,31.6737,31.6971,31.4642,31.6971,847.57033068981,0
+SIXA.US,D,20220616,000000,30.8661,31.0057,30.8362,31.0011,494.49961305334,0
+SIXA.US,D,20220617,000000,30.8063,30.8307,30.8063,30.8307,11195.952699597,0
+SIXA.US,D,20220621,000000,31.6528,31.6528,31.6528,31.6528,11.033459926139,0
+SIXA.US,D,20220622,000000,31.5939,31.6687,31.5153,31.5153,1350.0942782349,0
+SIXA.US,D,20220623,000000,31.6936,31.6936,31.4942,31.6624,4515.6942352255,0
+SIXA.US,D,20220624,000000,31.9229,32.3516,31.4993,32.3348,31218.673340106,0
+SIXA.US,D,20220627,000000,32.546,32.6008,32.3615,32.3711,3244.8402600965,0
+SIXA.US,D,20220628,000000,32.0338,32.0338,32.0338,32.0338,1.0030418114672,0
+SIXA.US,D,20220629,000000,32.0126,32.0126,31.8132,31.8564,1488.5140482174,0
+SIXA.US,D,20220630,000000,32.1622,32.1622,31.564,31.6309,4254.903364244,0
+SIXA.US,D,20220701,000000,31.3745,31.9129,31.3148,31.8766,2822.5596574688,0
+SIXA.US,D,20220705,000000,32.1721,32.1721,31.1602,31.7135,1526.6296370531,0
+SIXA.US,D,20220706,000000,31.6537,31.9129,31.5042,31.7135,2216.7224033426,0
+SIXA.US,D,20220707,000000,32.0216,32.078,32.0216,32.078,853.58858155861,0
+SIXA.US,D,20220708,000000,32.4214,32.4214,32.0525,32.0554,304.92471068604,0
+SIXA.US,D,20220711,000000,32.0027,32.0126,31.8642,31.8642,1575.778685815,0
+SIXA.US,D,20220712,000000,32.0525,32.0525,31.7322,31.7322,2875.7208734765,0
+SIXA.US,D,20220713,000000,31.6537,31.7335,31.5987,31.5987,7316.186972842,0
+SIXA.US,D,20220714,000000,31.1752,31.379,31.1752,31.379,2047.2083372046,0
+SIXA.US,D,20220715,000000,31.7734,31.931,31.7734,31.931,9218.9572891953,0
+SIXA.US,D,20220718,000000,32.1322,32.1322,31.6836,31.747,2787.4531940674,0
+SIXA.US,D,20220719,000000,32.2121,32.3754,32.2121,32.3754,3509.6432983238,0
+SIXA.US,D,20220720,000000,32.3516,32.3516,32.1821,32.3258,3664.1117372898,0
+SIXA.US,D,20220721,000000,32.399,32.399,32.399,32.399,19.057794417877,0
+SIXA.US,D,20220722,000000,32.4513,32.4812,32.2655,32.2655,2094.3513023436,0
+SIXA.US,D,20220725,000000,32.5207,32.5207,32.5207,32.5207,115.34980831873,0
+SIXA.US,D,20220726,000000,32.3715,32.3715,32.3516,32.354,772.34219482976,0
+SIXA.US,D,20220727,000000,32.2618,32.7382,32.2618,32.7382,186.5657769329,0
+SIXA.US,D,20220728,000000,32.7504,32.7504,32.7504,32.7504,58.176425065099,0
+SIXA.US,D,20220729,000000,32.7704,32.9502,32.7704,32.9252,30773.807657048,0
+SIXA.US,D,20220801,000000,32.8924,32.8924,32.8924,32.8924,84.0759722628,0
+SIXA.US,D,20220802,000000,32.8303,32.8503,32.655,32.655,3116.8164003138,0
+SIXA.US,D,20220803,000000,33.0002,33.0002,32.9256,32.9256,246.2224901982,0
+SIXA.US,D,20220804,000000,32.7302,32.7302,32.609,32.609,3090.7928850896,0
+SIXA.US,D,20220805,000000,32.6657,32.6657,32.6657,32.6657,148.1338558916,0
+SIXA.US,D,20220808,000000,32.7304,32.7504,32.7104,32.7481,1854.6759119401,0
+SIXA.US,D,20220809,000000,32.8203,32.8503,32.7204,32.8134,25615.146216066,0
+SIXA.US,D,20220810,000000,33.18,33.1926,33.1107,33.1926,1432.2942417627,0
+SIXA.US,D,20220811,000000,33.4697,33.4897,33.3158,33.3158,3776.4124208041,0
+SIXA.US,D,20220812,000000,33.6196,33.7178,33.6196,33.7178,2263.0449200737,0
+SIXA.US,D,20220815,000000,33.6895,33.8365,33.6895,33.8365,7518.7940909304,0
+SIXA.US,D,20220816,000000,34.0992,34.1082,34.0494,34.0494,4292.8791075613,0
+SIXA.US,D,20220817,000000,33.9393,33.9593,33.8194,33.9132,9060.1869157484,0
+SIXA.US,D,20220818,000000,33.8694,33.9293,33.8694,33.9228,1201.08531804,0
+SIXA.US,D,20220819,000000,33.8094,33.8294,33.8094,33.8294,327.2957491659,0
+SIXA.US,D,20220822,000000,33.3052,33.3052,33.3052,33.3052,100.09044317,0
+SIXA.US,D,20220823,000000,33.3085,33.3099,33.2799,33.2912,1374.2417847241,0
+SIXA.US,D,20220824,000000,33.19,33.237,33.19,33.237,6561.9294542252,0
+SIXA.US,D,20220825,000000,33.4291,33.5394,33.4291,33.5394,196.1772686132,0
+SIXA.US,D,20220826,000000,33.1101,33.14,32.839,32.839,2943.6599336297,0
+SIXA.US,D,20220829,000000,32.6005,32.7304,32.6005,32.6438,947.8564968199,0
+SIXA.US,D,20220830,000000,32.3906,32.3906,32.2296,32.2296,310.280373827,0
+SIXA.US,D,20220831,000000,32.1209,32.2009,31.9664,31.9664,4827.3620740891,0
+SIXA.US,D,20220901,000000,31.8012,32.086,31.8012,32.086,1980.7898703343,0
+SIXA.US,D,20220902,000000,32.3807,32.3807,31.7911,31.7911,369.3337352973,0
+SIXA.US,D,20220906,000000,31.7313,31.7313,31.6508,31.6508,476.4305094892,0
+SIXA.US,D,20220907,000000,31.8912,32.0161,31.8912,32.0161,522.4721133474,0
+SIXA.US,D,20220908,000000,31.8812,32.2195,31.8812,32.2195,205.1854084985,0
+SIXA.US,D,20220909,000000,32.6485,32.6485,32.6485,32.6485,60.054265902,0
+SIXA.US,D,20220912,000000,32.912,32.912,32.912,32.912,49.0443171533,0
+SIXA.US,D,20220913,000000,32.1359,32.1359,31.768,31.768,231.2089237227,0
+SIXA.US,D,20220914,000000,31.9311,31.9711,31.8783,31.8783,1402.2671088117,0
+SIXA.US,D,20220915,000000,31.7723,31.7912,31.7723,31.7889,1734.5673801361,0
+SIXA.US,D,20220916,000000,31.5215,31.8012,31.5215,31.79,7384.6728970826,0
+SIXA.US,D,20220919,000000,31.6813,31.8405,31.6813,31.8405,289.2613807613,0
+SIXA.US,D,20220920,000000,31.6213,31.6214,31.3516,31.5414,624.5643653808,0
+SIXA.US,D,20220921,000000,31.8012,31.8012,31.2247,31.2247,256.2315345152,0
+SIXA.US,D,20220922,000000,31.2018,31.2018,31.2001,31.2001,1707.5429604802,0
+SIXA.US,D,20220923,000000,30.3066,30.4924,30.3066,30.4924,1964.7753994271,0
+SIXA.US,D,20220926,000000,30.2127,30.2341,30.2127,30.2341,1655.4959300318,0
+SIXA.US,D,20220927,000000,30.1028,30.1028,30.0826,30.0826,1801.62797706,0
+SIXA.US,D,20220928,000000,30.7822,30.7822,30.6941,30.6941,110.099487487,0
+SIXA.US,D,20220929,000000,30.2027,30.2027,30.2012,30.2012,187.1691287279,0
+SIXA.US,D,20220930,000000,29.6632,29.6632,29.5909,29.5909,904.8176062568,0
+SIXA.US,D,20221003,000000,30.1178,30.2804,30.1178,30.2804,981.8872474977,0
+SIXA.US,D,20221004,000000,31.0584,31.0584,31.0584,31.0584,136.1230027112,0
+SIXA.US,D,20221005,000000,31.0249,31.0249,31.0249,31.0249,1.0009044317,0
+SIXA.US,D,20221006,000000,30.8921,30.962,30.721,30.721,111049.34579268,0
+SIXA.US,D,20221007,000000,30.2925,30.2925,30.1308,30.1308,735.6647572995,0
+SIXA.US,D,20221010,000000,30.1128,30.1228,30.0683,30.0683,9973.0117574588,0
+SIXA.US,D,20221011,000000,30.1827,30.1827,30.1037,30.1037,394.3563460898,0
+SIXA.US,D,20221012,000000,30.2526,30.2526,30.0254,30.0254,15236.768163769,0
+SIXA.US,D,20221013,000000,30.912,30.9128,30.912,30.9128,874.7904733058,0
+SIXA.US,D,20221014,000000,30.6323,30.6523,30.4668,30.4668,1227.1088332642,0
+SIXA.US,D,20221017,000000,30.9021,30.9021,30.847,30.847,130.117576121,0
+SIXA.US,D,20221018,000000,31.1528,31.1528,31.1528,31.1528,24.0217063608,0
+SIXA.US,D,20221019,000000,31.0456,31.0456,31.0456,31.0456,26.0235152242,0
+SIXA.US,D,20221020,000000,30.9237,30.9237,30.9237,30.9237,82.0741633994,0
+SIXA.US,D,20221021,000000,31.55,31.55,31.55,31.55,1.0009044317,0
+SIXA.US,D,20221024,000000,32.0116,32.0116,32.0116,32.0116,4.0036177268,0
+SIXA.US,D,20221025,000000,32.3119,32.3119,32.1809,32.3119,835.7552004695,0
+SIXA.US,D,20221026,000000,32.5331,32.5331,32.5331,32.5331,4.0036177268,0
+SIXA.US,D,20221027,000000,32.7404,32.7704,32.4887,32.4887,44819.499547094,0
+SIXA.US,D,20221028,000000,32.7004,33.17,32.7004,33.17,7972.2037984905,0
+SIXA.US,D,20221031,000000,33.08,33.1,32.98,32.98,5602,0
+SIXA.US,D,20221101,000000,32.89,33.06,32.89,33.0365,3272,0
+SIXA.US,D,20221102,000000,32.9194,32.9194,32.47,32.47,910,0
+SIXA.US,D,20221103,000000,32.58,32.608,32.41,32.41,4321,0
+SIXA.US,D,20221104,000000,32.67,32.94,32.67,32.7637,6959,0
+SIXA.US,D,20221107,000000,33.03,33.15,33.01,33.141,9254,0
+SIXA.US,D,20221108,000000,33.52,33.52,33.4071,33.4071,67034,0
+SIXA.US,D,20221109,000000,34.16,34.16,32.8097,32.8097,423,0
+SIXA.US,D,20221110,000000,33.759,33.759,33.759,33.759,76,0
+SIXA.US,D,20221111,000000,33.54,33.8186,33.54,33.8186,1524,0
+SIXA.US,D,20221114,000000,34.01,34.035,33.7266,33.7266,579,0
+SIXA.US,D,20221115,000000,33.725,33.8184,33.725,33.8184,261,0
+SIXA.US,D,20221116,000000,33.77,33.77,33.5905,33.6306,20158,0
+SIXA.US,D,20221117,000000,33.43,33.6847,33.43,33.6847,1125,0
+SIXA.US,D,20221118,000000,33.8958,33.8958,33.8958,33.8958,108,0
+SIXA.US,D,20221121,000000,33.86,33.9728,33.86,33.9728,1330,0
+SIXA.US,D,20221122,000000,34.33,34.3783,34.29,34.3783,1548,0
+SIXA.US,D,20221123,000000,34.3195,34.3587,34.3195,34.3587,154,0
+SIXA.US,D,20221125,000000,34.51,34.52,34.4122,34.4122,2219,0
+SIXA.US,D,20221128,000000,34.79,34.79,34.0711,34.0711,109,0
+SIXA.US,D,20221129,000000,34.07,34.166,34.045,34.166,2071,0
+SIXA.US,D,20221130,000000,34.6021,34.6021,34.6021,34.6021,64,0
+SIXA.US,D,20221201,000000,34.65,34.6676,34.65,34.6676,676,0
+SIXA.US,D,20221202,000000,34.59,34.6982,34.59,34.6982,446,0
+SIXA.US,D,20221205,000000,34.5,34.5,34.244,34.244,175,0
+SIXA.US,D,20221206,000000,34.2,34.2,33.865,33.865,193,0
+SIXA.US,D,20221207,000000,33.91,33.9627,33.91,33.9627,162,0
+SIXA.US,D,20221208,000000,34.03,34.0441,34.03,34.0441,181,0
+SIXA.US,D,20221209,000000,34.36,34.36,33.7587,33.7587,934,0
+SIXA.US,D,20221212,000000,34.1347,34.1347,34.1347,34.1347,55,0
+SIXA.US,D,20221213,000000,34.47,34.47,34.2888,34.2888,743,0
+SIXA.US,D,20221214,000000,34.2382,34.2382,34.2382,34.2382,135,0
+SIXA.US,D,20221215,000000,33.5725,33.5725,33.5725,33.5725,199,0
+SIXA.US,D,20221216,000000,33.18,33.3118,33.11,33.3118,2262,0
+SIXA.US,D,20221219,000000,33.37,33.37,33.1124,33.1124,10618,0
+SIXA.US,D,20221220,000000,33.08,33.202,33.07,33.202,368,0
+SIXA.US,D,20221221,000000,33.58,33.58,33.56,33.5798,7149,0
+SIXA.US,D,20221222,000000,33.2699,33.3729,33.23,33.3729,1402,0
+SIXA.US,D,20221223,000000,33.36,33.613,33.36,33.613,3777,0
+SIXA.US,D,20221227,000000,33.6374,33.6374,33.6374,33.6374,234,0
+SIXA.US,D,20221228,000000,33.4,33.4,33.2721,33.2721,393,0
+SIXA.US,D,20221229,000000,33.5734,33.5734,33.5734,33.5734,247,0
+SIXA.US,D,20221230,000000,33.4,33.5235,33.35,33.5235,6745,0
+SIXA.US,D,20230103,000000,33.49,33.4965,33.355,33.4965,4345,0
+SIXA.US,D,20230104,000000,33.49,33.6989,33.49,33.6989,799,0
+SIXA.US,D,20230105,000000,33.54,33.67,33.54,33.6639,9674,0
+SIXA.US,D,20230106,000000,34.39,34.48,34.3517,34.3517,6686,0
+SIXA.US,D,20230109,000000,34.36,34.37,33.99,34.0025,7774,0
+SIXA.US,D,20230110,000000,34,34.1572,34,34.1572,702,0
+SIXA.US,D,20230111,000000,34.64,34.64,34.24,34.3263,482,0
+SIXA.US,D,20230112,000000,34.39,34.41,34.36,34.391,1611,0
+SIXA.US,D,20230113,000000,34.14,34.5471,34.14,34.5471,1977,0
+SIXA.US,D,20230117,000000,34.9,34.9,34.2987,34.2987,814,0
+SIXA.US,D,20230118,000000,34.69,34.69,33.6397,33.6397,884,0
+SIXA.US,D,20230119,000000,33.89,33.89,33.44,33.525,3333,0
+SIXA.US,D,20230120,000000,33.44,33.8734,33.44,33.8734,917,0
+SIXA.US,D,20230123,000000,34.29,34.29,33.89,34.0271,1100,0
+SIXA.US,D,20230124,000000,33.79,34.0009,33.79,34.0009,461,0
+SIXA.US,D,20230125,000000,33.86,34.17,33.81,34.1667,3469,0
+SIXA.US,D,20230126,000000,34.65,34.65,34.02,34.2118,486,0
+SIXA.US,D,20230127,000000,34.24,34.24,34.1658,34.1658,377,0
+SIXA.US,D,20230130,000000,34.14,34.14,33.9717,33.9717,996,0
+SIXA.US,D,20230131,000000,34.15,34.363,34.1,34.363,1161,0
+SIXA.US,D,20230201,000000,33.96,34.3994,33.96,34.3994,1446,0
+SIXA.US,D,20230202,000000,34.24,34.34,34.24,34.2757,1828,0
+SIXA.US,D,20230203,000000,34.18,34.23,34.18,34.1858,6704,0
+SIXA.US,D,20230206,000000,34.17,34.17,34.1383,34.1383,157,0
+SIXA.US,D,20230207,000000,33.96,34.3527,33.96,34.3527,2650,0
+SIXA.US,D,20230208,000000,34.62,34.62,34.0756,34.0756,20812,0
+SIXA.US,D,20230209,000000,34.62,34.62,33.9001,33.9001,2606,0
+SIXA.US,D,20230210,000000,34.29,34.2929,34.08,34.2929,1807,0
+SIXA.US,D,20230213,000000,34.74,34.74,34.48,34.59,4180,0
+SIXA.US,D,20230214,000000,34.27,34.4496,34.27,34.4496,3166,0
+SIXA.US,D,20230215,000000,34.68,34.68,34.2,34.3314,576,0
+SIXA.US,D,20230216,000000,34.08,34.105,33.9468,33.9468,1306,0
+SIXA.US,D,20230217,000000,34.26,34.26,33.78,34.0211,1536,0
+SIXA.US,D,20230221,000000,33.59,33.59,33.59,33.59,42,0
+SIXA.US,D,20230222,000000,33.62,33.62,33.41,33.4384,1293,0
+SIXA.US,D,20230223,000000,33.35,33.4536,33.34,33.4536,2782,0
+SIXA.US,D,20230224,000000,33.62,33.62,33.09,33.2253,376,0
+SIXA.US,D,20230227,000000,33.81,33.81,33.19,33.1929,1499,0
+SIXA.US,D,20230228,000000,33.15,33.15,33.04,33.04,284,0
+SIXA.US,D,20230301,000000,32.9,33.06,32.88,33.01,10111,0
+SIXA.US,D,20230302,000000,33.01,33.1631,33.01,33.1631,758,0
+SIXA.US,D,20230303,000000,33.4536,33.4536,33.4536,33.4536,2,0
+SIXA.US,D,20230306,000000,33.54,33.54,33.5378,33.5378,3197,0
+SIXA.US,D,20230307,000000,33.12,33.12,32.9987,32.9987,3961,0
+SIXA.US,D,20230308,000000,32.84,32.9533,32.84,32.9533,1335,0
+SIXA.US,D,20230309,000000,33.09,33.09,32.4761,32.4761,2886,0
+SIXA.US,D,20230310,000000,32.2,32.21,32.1658,32.1658,4009,0
+SIXA.US,D,20230313,000000,32.24,32.25,31.9531,31.9531,1803,0
+SIXA.US,D,20230314,000000,32.49,32.49,32.2307,32.2307,4057,0
+SIXA.US,D,20230315,000000,31.82,31.93,31.82,31.8672,624,0
+SIXA.US,D,20230316,000000,32.1209,32.1209,32.1209,32.1209,877,0
+SIXA.US,D,20230317,000000,31.7,31.7,31.6684,31.6684,259,0
+SIXA.US,D,20230320,000000,32.13,32.1787,32.13,32.1787,6877,0
+SIXA.US,D,20230321,000000,32.44,32.5049,32.44,32.5049,294,0
+SIXA.US,D,20230322,000000,31.97,31.97,31.97,31.97,202,0
+SIXA.US,D,20230323,000000,32.28,32.28,31.85,31.9743,23032,0
+SIXA.US,D,20230324,000000,32.1116,32.1116,32.1116,32.1116,3,0
+SIXA.US,D,20230327,000000,32.279,32.279,32.279,32.279,43,0
+SIXA.US,D,20230328,000000,32.33,32.3526,32.33,32.3526,2,0
+SIXA.US,D,20230329,000000,32.91,32.91,32.56,32.6588,3681,0
+SIXA.US,D,20230330,000000,32.85,32.86,32.8259,32.8259,2200,0
+SIXA.US,D,20230331,000000,33.03,33.1327,32.995,33.1327,22081,0
+SIXA.US,D,20230403,000000,33.5187,33.5187,33.5187,33.5187,42,0
+SIXA.US,D,20230404,000000,33.2801,33.3193,33.27,33.3193,321,0
+SIXA.US,D,20230405,000000,33.5275,33.5275,33.5275,33.5275,90,0
+SIXA.US,D,20230406,000000,33.55,33.61,33.535,33.5475,4159,0
+SIXA.US,D,20230410,000000,33.53,33.5903,33.53,33.5903,1961,0
+SIXA.US,D,20230411,000000,33.8,33.8,33.7215,33.7215,7700,0
+SIXA.US,D,20230412,000000,33.79,33.79,33.6799,33.6799,14946,0
+SIXA.US,D,20230413,000000,33.775,33.9733,33.775,33.9733,902,0
+SIXA.US,D,20230414,000000,33.95,33.9969,33.9,33.9969,3201,0
+SIXA.US,D,20230417,000000,34.0551,34.0551,34.0551,34.0551,7,0
+SIXA.US,D,20230418,000000,34.42,34.42,33.99,34.1076,11938,0
+SIXA.US,D,20230419,000000,34.05,34.1157,34.05,34.1157,7652,0
+SIXA.US,D,20230420,000000,33.7854,33.7854,33.7854,33.7854,40,0
+SIXA.US,D,20230421,000000,33.8199,33.8628,33.8199,33.8628,277,0
+SIXA.US,D,20230424,000000,33.9034,33.9034,33.9034,33.9034,172,0
+SIXA.US,D,20230425,000000,33.69,33.73,33.52,33.5558,1503,0
+SIXA.US,D,20230426,000000,33.4,33.4,33.1854,33.1854,195,0
+SIXA.US,D,20230427,000000,33.5614,33.5614,33.5614,33.5614,138,0
+SIXA.US,D,20230428,000000,33.8356,33.8356,33.8356,33.8356,84,0
+SIXA.US,D,20230501,000000,34.05,34.05,33.871,33.871,2846,0
+SIXA.US,D,20230502,000000,33.2295,33.3825,33.2295,33.3825,1785,0
+SIXA.US,D,20230503,000000,33.1327,33.1327,33.1327,33.1327,3,0
+SIXA.US,D,20230504,000000,32.84,32.84,32.76,32.8396,10881,0
+SIXA.US,D,20230505,000000,33.23,33.3217,33.23,33.3217,3075,0
+SIXA.US,D,20230508,000000,33.33,33.34,33.315,33.3345,1382,0
+SIXA.US,D,20230509,000000,33.29,33.29,33.2204,33.2204,4227,0
+SIXA.US,D,20230510,000000,33.22,33.23,33.16,33.1719,1742,0
+SIXA.US,D,20230511,000000,33.1063,33.1063,33.1063,33.1063,7,0
+SIXA.US,D,20230512,000000,33.065,33.065,32.93,33.0503,16788,0
+SIXA.US,D,20230515,000000,33.083,33.083,33.083,33.083,26,0
+SIXA.US,D,20230516,000000,32.9499,32.9499,32.7741,32.7741,1117,0
+SIXA.US,D,20230517,000000,33.0503,33.0707,33.0503,33.0707,219,0
+SIXA.US,D,20230518,000000,33.08,33.2056,33.08,33.2056,7443,0
+SIXA.US,D,20230519,000000,33.3986,33.4,33.2727,33.2727,1948,0
+SIXA.US,D,20230522,000000,33.26,33.26,33.1124,33.1124,393,0
+SIXA.US,D,20230523,000000,33.1299,33.1299,32.9828,32.9828,768,0
+SIXA.US,D,20230524,000000,32.7694,32.7694,32.7694,32.7694,156,0
+SIXA.US,D,20230525,000000,32.52,32.6805,32.52,32.6762,824,0
+SIXA.US,D,20230526,000000,32.9907,32.9907,32.9907,32.9907,2,0
+SIXA.US,D,20230530,000000,32.9322,32.9322,32.9322,32.9322,120,0
+SIXA.US,D,20230531,000000,32.77,32.8917,32.77,32.8917,210,0
+SIXA.US,D,20230601,000000,33.04,33.09,33.04,33.0628,41414,0
+SIXA.US,D,20230602,000000,33.46,33.5699,33.46,33.5699,178,0
+SIXA.US,D,20230605,000000,33.57,33.57,33.4531,33.4531,253,0
+SIXA.US,D,20230606,000000,33.5,33.5119,33.5,33.5119,4262,0
+SIXA.US,D,20230607,000000,33.57,33.5722,33.57,33.5722,2340,0
+SIXA.US,D,20230608,000000,33.7,33.772,33.7,33.772,1210,0
+SIXA.US,D,20230609,000000,33.8182,33.8182,33.8182,33.8182,17,0
+SIXA.US,D,20230612,000000,33.76,33.8949,33.76,33.8949,17569,0
+SIXA.US,D,20230613,000000,34.15,34.16,34.1002,34.1303,615,0
+SIXA.US,D,20230614,000000,34.29,34.29,34.0977,34.0977,6566,0
+SIXA.US,D,20230615,000000,34.4897,34.4897,34.4897,34.4897,9,0
+SIXA.US,D,20230616,000000,34.6499,34.6499,34.4633,34.4633,813,0
+SIXA.US,D,20230620,000000,34.2,34.2,34.1434,34.1434,2260,0
+SIXA.US,D,20230621,000000,34.13,34.13,34.05,34.0576,5865,0
+SIXA.US,D,20230622,000000,34,34.0291,34,34.0291,267,0
+SIXA.US,D,20230623,000000,33.85,33.86,33.7942,33.7942,562,0
+SIXA.US,D,20230626,000000,33.73,33.7981,33.73,33.7981,1784,0
+SIXA.US,D,20230627,000000,33.82,33.9255,33.82,33.9255,7726,0
+SIXA.US,D,20230628,000000,33.72,33.8468,33.72,33.8468,2133,0
+SIXA.US,D,20230629,000000,34.15,34.15,34.03,34.1,1344,0
+SIXA.US,D,20230630,000000,34.36,34.4091,34.36,34.4091,1021,0
+SIXA.US,D,20230703,000000,34.46,34.4726,34.46,34.4726,1301,0
+SIXA.US,D,20230705,000000,34.4093,34.4093,34.4093,34.4093,4,0
+SIXA.US,D,20230706,000000,33.98,34.0661,33.98,34.0661,186,0
+SIXA.US,D,20230707,000000,33.8811,33.8811,33.8811,33.8811,5,0
+SIXA.US,D,20230710,000000,34.07,34.07,34.0209,34.0209,735,0
+SIXA.US,D,20230711,000000,34.2624,34.2624,34.2624,34.2624,93,0
+SIXA.US,D,20230712,000000,34.43,34.43,34.41,34.4285,956,0
+SIXA.US,D,20230713,000000,34.53,34.63,34.48,34.6102,21574,0
+SIXA.US,D,20230714,000000,34.56,34.56,34.5354,34.5354,129217,0
+SIXA.US,D,20230717,000000,34.6394,34.6909,34.63,34.6909,1738,0
+SIXA.US,D,20230718,000000,34.8699,34.95,34.85,34.9021,77572,0
+SIXA.US,D,20230719,000000,35.03,35.06,35.0264,35.0264,6232,0
+SIXA.US,D,20230720,000000,35.15,35.26,35.1379,35.1379,8059,0
+SIXA.US,D,20230721,000000,35.32,35.33,35.2706,35.2706,2458,0
+SIXA.US,D,20230724,000000,35.33,35.35,35.3037,35.3037,12028,0
+SIXA.US,D,20230725,000000,35.32,35.41,35.32,35.3699,2325,0
+SIXA.US,D,20230726,000000,35.29,35.35,35.2737,35.2737,2814,0
+SIXA.US,D,20230727,000000,35.54,35.56,35.2541,35.2541,4065,0
+SIXA.US,D,20230728,000000,35.39,35.49,35.38,35.4342,8636,0
+SIXA.US,D,20230731,000000,35.49,35.504,35.49,35.504,2491,0
+SIXA.US,D,20230801,000000,35.33,35.43,35.33,35.4232,5285,0
+SIXA.US,D,20230802,000000,35.09,35.12,35.09,35.0906,4229,0
+SIXA.US,D,20230803,000000,34.88,34.94,34.88,34.8895,7360,0
+SIXA.US,D,20230804,000000,35.13,35.13,34.7987,34.7987,1004,0
+SIXA.US,D,20230807,000000,35.05,35.1783,35.03,35.1783,1070,0
+SIXA.US,D,20230808,000000,35.13,35.2542,35.13,35.2542,8193,0
+SIXA.US,D,20230809,000000,35.13,35.13,35.1188,35.1188,14199,0
+SIXA.US,D,20230810,000000,35.23,35.23,35.0935,35.0935,5977,0
+SIXA.US,D,20230811,000000,35.13,35.18,35.13,35.1434,7021,0
+SIXA.US,D,20230814,000000,35.26,35.27,35.24,35.2428,20613,0
+SIXA.US,D,20230815,000000,35.04,35.05,34.9846,34.9846,44309,0
+SIXA.US,D,20230816,000000,35,35,34.7357,34.7357,2667,0
+SIXA.US,D,20230817,000000,34.89,34.9,34.5835,34.5835,1583,0
+SIXA.US,D,20230818,000000,34.64,34.65,34.59,34.61,8653,0
+SIXA.US,D,20230821,000000,34.5584,34.71,34.5,34.6645,6504,0
+SIXA.US,D,20230822,000000,34.4984,34.4984,34.4984,34.4984,13,0
+SIXA.US,D,20230823,000000,34.69,34.74,34.69,34.7271,5977,0
+SIXA.US,D,20230824,000000,34.6696,34.6696,34.4599,34.4599,1734,0
+SIXA.US,D,20230825,000000,34.49,34.673,34.49,34.673,1797,0
+SIXA.US,D,20230828,000000,34.71,34.7662,34.69,34.7662,3662,0
+SIXA.US,D,20230829,000000,34.88,35.1241,34.88,35.1241,9242,0
+SIXA.US,D,20230830,000000,35.18,35.18,35.15,35.1647,2693,0
+SIXA.US,D,20230831,000000,35.1136,35.1136,35.1136,35.1136,1682,0
+SIXA.US,D,20230901,000000,35.45,35.45,35.1697,35.2042,3004,0
+SIXA.US,D,20230905,000000,35.17,35.17,35.0166,35.0166,2266,0
+SIXA.US,D,20230906,000000,34.73,34.83,34.722,34.7967,3743,0
+SIXA.US,D,20230907,000000,34.8,34.86,34.8,34.8319,1907,0
+SIXA.US,D,20230908,000000,34.96,34.97,34.9566,34.9566,15453,0
+SIXA.US,D,20230911,000000,35.08,35.1108,35.08,35.1108,6382,0
+SIXA.US,D,20230912,000000,35.19,35.19,35.05,35.0627,8779,0
+SIXA.US,D,20230913,000000,35.031,35.031,35.031,35.031,806,0
+SIXA.US,D,20230914,000000,35.29,35.3361,35.28,35.3361,1729,0
+SIXA.US,D,20230915,000000,35.102,35.102,34.9235,34.9235,1953,0
+SIXA.US,D,20230918,000000,34.91,34.94,34.8985,34.8985,10250,0
+SIXA.US,D,20230919,000000,34.86,34.86,34.71,34.85,3856,0
+SIXA.US,D,20230920,000000,35.01,35.01,34.6927,34.6927,2989,0
+SIXA.US,D,20230921,000000,34.375,34.38,34.2362,34.2362,3895,0
+SIXA.US,D,20230922,000000,34.23,34.23,34.1418,34.1418,1280,0
+SIXA.US,D,20230925,000000,34.08,34.2462,34.07,34.2462,1096,0
+SIXA.US,D,20230926,000000,34.02,34.02,33.8437,33.8437,881,0
+SIXA.US,D,20230927,000000,33.85,33.86,33.8033,33.8033,862,0
+SIXA.US,D,20230928,000000,33.93,33.98,33.93,33.97,5762,0
+SIXA.US,D,20230929,000000,33.95,33.95,33.7603,33.8029,3342,0
+SIXA.US,D,20231002,000000,33.69,33.7,33.6736,33.6736,1501,0
+SIXA.US,D,20231003,000000,33.23,33.2454,33.23,33.2454,3108,0
+SIXA.US,D,20231004,000000,33.176,33.3883,33.176,33.3883,2598,0
+SIXA.US,D,20231005,000000,33.15,33.26,33.15,33.2407,1592,0
+SIXA.US,D,20231006,000000,33.42,33.5386,33.42,33.5386,3742,0
+SIXA.US,D,20231009,000000,33.57,33.79,33.57,33.7821,10845,0
+SIXA.US,D,20231010,000000,34.18,34.18,33.9898,33.9898,2283,0
+SIXA.US,D,20231011,000000,34.07,34.09,33.91,34.0424,1891,0
+SIXA.US,D,20231012,000000,34.08,34.08,33.78,33.8611,6643,0
+SIXA.US,D,20231013,000000,34.01,34.01,33.8093,33.8093,791,0
+SIXA.US,D,20231016,000000,34.17,34.17,34.16,34.1659,4352,0
+SIXA.US,D,20231017,000000,34.1,34.2,34.09,34.1839,1123,0
+SIXA.US,D,20231018,000000,34.04,34.04,33.908,33.908,635,0
+SIXA.US,D,20231019,000000,33.66,33.7107,33.66,33.7107,29275,0
+SIXA.US,D,20231020,000000,33.72,33.72,33.4251,33.4251,251,0
+SIXA.US,D,20231023,000000,33.46,33.46,33.211,33.211,933,0
+SIXA.US,D,20231024,000000,33.54,33.61,33.54,33.5891,723,0
+SIXA.US,D,20231025,000000,33.2543,33.2543,33.2543,33.2543,58,0
+SIXA.US,D,20231026,000000,33.07,33.07,32.8062,32.8062,182,0
+SIXA.US,D,20231027,000000,32.65,32.65,32.32,32.3919,1903,0
+SIXA.US,D,20231030,000000,32.9469,32.9469,32.9469,32.9469,33,0
+SIXA.US,D,20231031,000000,32.99,33.092,32.99,33.092,1299,0
+SIXA.US,D,20231101,000000,33.33,33.33,33.3198,33.3198,476,0
+SIXA.US,D,20231102,000000,33.81,33.9777,33.81,33.9777,1480,0
+SIXA.US,D,20231103,000000,34.15,34.15,34.1468,34.1468,1045,0
+SIXA.US,D,20231106,000000,34.1898,34.1898,34.1898,34.1898,34,0
+SIXA.US,D,20231107,000000,34.24,34.25,34.1664,34.1664,1062,0
+SIXA.US,D,20231108,000000,34.16,34.1818,34.16,34.1818,209,0
+SIXA.US,D,20231109,000000,34.09,34.09,33.82,33.85,4989,0
+SIXA.US,D,20231110,000000,33.99,34.31,33.99,34.2841,6151,0
+SIXA.US,D,20231113,000000,34.35,34.35,34.29,34.33,7767,0
+SIXA.US,D,20231114,000000,34.8529,34.8529,34.7308,34.7308,811,0
+SIXA.US,D,20231115,000000,34.82,34.82,34.7647,34.7647,3112,0
+SIXA.US,D,20231116,000000,34.69,34.72,34.57,34.72,3170,0
+SIXA.US,D,20231117,000000,34.81,34.84,34.81,34.8391,1961,0
+SIXA.US,D,20231120,000000,35.1,35.1,34.96,35.01,2247,0
+SIXA.US,D,20231121,000000,34.95,34.97,34.95,34.97,3420,0
+SIXA.US,D,20231122,000000,35.0296,35.0847,35.0296,35.0847,382,0
+SIXA.US,D,20231124,000000,35.41,35.41,35.14,35.14,1899,0
+SIXA.US,D,20231127,000000,35.35,35.35,34.9791,34.9791,7106,0
+SIXA.US,D,20231128,000000,35.23,35.23,34.94,35.0261,19243,0
+SIXA.US,D,20231129,000000,35.47,35.47,34.995,34.995,6695,0
+SIXA.US,D,20231130,000000,35.39,35.39,35.05,35.1751,19708,0
+SIXA.US,D,20231201,000000,35.45,35.4696,35.4,35.4195,1007,0
+SIXA.US,D,20231204,000000,35.53,35.53,35.33,35.3604,1704,0
+SIXA.US,D,20231205,000000,35.59,35.59,35.22,35.3066,1094,0
+SIXA.US,D,20231206,000000,35.7,35.7,35.1552,35.1552,701,0
+SIXA.US,D,20231207,000000,35.62,35.62,35.4108,35.4108,2636,0
+SIXA.US,D,20231208,000000,35.68,35.68,35.5,35.5727,300,0
+SIXA.US,D,20231211,000000,35.95,35.95,35.6794,35.7351,876,0
+SIXA.US,D,20231212,000000,36.04,36.04,35.84,35.9163,2400,0
+SIXA.US,D,20231213,000000,36.31,36.36,36.2897,36.3592,3622,0
+SIXA.US,D,20231214,000000,36.4248,36.4248,36.4248,36.4248,77,0
+SIXA.US,D,20231215,000000,36.43,36.4766,36.43,36.4766,511,0
+SIXA.US,D,20231218,000000,36.76,36.76,36.7071,36.7071,5725,0
+SIXA.US,D,20231219,000000,36.77,36.8384,36.77,36.8384,4577,0
+SIXA.US,D,20231220,000000,36.7824,36.85,36.31,36.31,25683,0
+SIXA.US,D,20231221,000000,36.415,36.5768,36.415,36.5768,332,0
+SIXA.US,D,20231222,000000,36.72,36.73,36.6,36.64,15249,0
+SIXA.US,D,20231226,000000,36.54,36.6785,36.54,36.6785,15622,0
+SIXA.US,D,20231227,000000,36.68,36.72,36.68,36.7065,2354,0
+SIXA.US,D,20231228,000000,36.78,36.81,36.739,36.739,1898,0
+SIXA.US,D,20231229,000000,36.79,36.79,36.59,36.6913,4699,0
+SIXA.US,D,20240102,000000,36.74,36.743,36.66,36.743,5913,0
+SIXA.US,D,20240103,000000,36.71,36.71,36.66,36.66,2565,0
+SIXA.US,D,20240104,000000,36.81,36.81,36.58,36.58,4778,0
+SIXA.US,D,20240105,000000,36.8,36.81,36.64,36.6694,4284,0
+SIXA.US,D,20240108,000000,36.78,37.083,36.78,37.083,3614,0
+SIXA.US,D,20240109,000000,37.02,37.0919,37.02,37.0919,1086,0
+SIXA.US,D,20240110,000000,37.16,37.2122,37.15,37.2122,3431,0
+SIXA.US,D,20240111,000000,37.1,37.31,37.1,37.2401,839,0
+SIXA.US,D,20240112,000000,37.43,37.43,37.23,37.3079,4003,0
+SIXA.US,D,20240116,000000,36.89,37.26,36.89,37.1602,7561,0
+SIXA.US,D,20240117,000000,37.04,37.04,36.97,37.0336,2091,0
+SIXA.US,D,20240118,000000,36.9597,37.18,36.9597,37.1799,3269,0
+SIXA.US,D,20240119,000000,37.36,37.61,37.36,37.6013,6478,0
+SIXA.US,D,20240122,000000,37.5311,37.5311,37.5311,37.5311,17,0
+SIXA.US,D,20240123,000000,37.65,37.7286,37.65,37.7286,5776,0
+SIXA.US,D,20240124,000000,37.92,37.92,37.6784,37.6784,6258,0
+SIXA.US,D,20240125,000000,37.92,38.0521,37.9,38.0521,23570,0
+SIXA.US,D,20240126,000000,38.23,38.23,38.11,38.1573,3285,0
+SIXA.US,D,20240129,000000,38.17,38.339,38.17,38.339,4649,0
+SIXA.US,D,20240130,000000,38.33,38.35,38.33,38.3494,13554,0
+SIXA.US,D,20240131,000000,38.09,38.09,37.8786,37.8786,715,0
+SIXA.US,D,20240201,000000,37.94,38.29,37.94,38.29,4222,0
+SIXA.US,D,20240202,000000,38.62,38.7236,38.62,38.7236,1322,0
+SIXA.US,D,20240205,000000,38.5,38.644,38.5,38.644,1043,0
+SIXA.US,D,20240206,000000,38.66,38.66,38.6398,38.6398,870,0
+SIXA.US,D,20240207,000000,38.97,38.97,38.9222,38.9222,947,0
+SIXA.US,D,20240208,000000,39.0196,39.0196,38.9988,38.9988,634,0
+SIXA.US,D,20240209,000000,39.02,39.0299,39.02,39.0299,1680,0
+SIXA.US,D,20240212,000000,39.09,39.13,39.09,39.0969,12750,0
+SIXA.US,D,20240213,000000,38.71,38.72,38.59,38.6558,8783,0
+SIXA.US,D,20240214,000000,38.73,38.95,38.73,38.95,3956,0
+SIXA.US,D,20240215,000000,39.02,39.19,39.02,39.1,2248,0
+SIXA.US,D,20240216,000000,39.14,39.14,39.0063,39.0063,436,0
+SIXA.US,D,20240220,000000,38.8351,38.8351,38.8351,38.8351,11,0
+SIXA.US,D,20240221,000000,38.87,38.9484,38.87,38.9484,951,0
+SIXA.US,D,20240222,000000,39.45,39.6095,39.45,39.6095,6345,0
+SIXA.US,D,20240223,000000,39.66,39.69,39.6452,39.6452,4099,0
+SIXA.US,D,20240226,000000,39.69,39.69,39.5346,39.5346,2027,0
+SIXA.US,D,20240227,000000,39.47,39.5165,39.47,39.5165,1106,0
+SIXA.US,D,20240228,000000,39.47,39.47,39.4074,39.4074,5142,0
+SIXA.US,D,20240229,000000,39.48,39.6033,39.48,39.6033,1462,0
+SIXA.US,D,20240301,000000,39.81,39.9493,39.81,39.9493,12970,0
+SIXA.US,D,20240304,000000,39.9586,39.96,39.87,39.8787,887,0
+SIXA.US,D,20240305,000000,39.78,39.78,39.6662,39.6662,4504,0
+SIXA.US,D,20240306,000000,40.03,40.03,39.9091,39.9091,6354,0
+SIXA.US,D,20240307,000000,40.17,40.2091,40.17,40.2091,759,0
+SIXA.US,D,20240308,000000,40.17,40.2,40.0622,40.0622,5580,0
+SIXA.US,D,20240311,000000,40.05,40.1174,40.05,40.1174,18263,0
+SIXA.US,D,20240312,000000,40.42,40.4494,40.42,40.4494,14175,0
+SIXA.US,D,20240313,000000,40.53,40.53,40.4802,40.4802,2206,0
+SIXA.US,D,20240314,000000,40.46,40.46,40.3371,40.3371,1827,0
+SIXA.US,D,20240315,000000,40.17,40.17,39.999,39.999,13637,0
+SIXA.US,D,20240318,000000,40.351,40.351,40.28,40.31,12985,0
+SIXA.US,D,20240319,000000,40.41,40.5569,40.41,40.5569,5058,0
+SIXA.US,D,20240320,000000,40.56,40.8,40.54,40.796,3895,0
+SIXA.US,D,20240321,000000,40.92,40.92,40.8299,40.8299,1271,0
+SIXA.US,D,20240322,000000,40.82,40.82,40.7392,40.7392,7311,0
+SIXA.US,D,20240325,000000,40.63,40.63,40.6011,40.6011,10056,0
+SIXA.US,D,20240326,000000,40.68,40.68,40.56,40.56,10388,0
+SIXA.US,D,20240327,000000,40.79,40.9337,40.74,40.9337,8108,0
+SIXA.US,D,20240328,000000,41.03,41.0799,41.03,41.0799,1755,0
+SIXA.US,D,20240401,000000,40.88,40.9252,40.88,40.9252,3314,0
+SIXA.US,D,20240402,000000,40.78,40.78,40.66,40.75,9147,0
+SIXA.US,D,20240403,000000,40.8,40.8,40.7474,40.7474,6143,0
+SIXA.US,D,20240404,000000,40.97,40.97,40.34,40.34,2686,0
+SIXA.US,D,20240405,000000,40.71,40.73,40.6872,40.6872,1251,0
+SIXA.US,D,20240408,000000,40.65,40.65,40.6105,40.6105,473,0
+SIXA.US,D,20240409,000000,40.48,40.6523,40.48,40.6523,9121,0
+SIXA.US,D,20240410,000000,40.33,40.3933,40.23,40.3933,16222,0
+SIXA.US,D,20240411,000000,40.145,40.4149,40.145,40.4149,1871,0
+SIXA.US,D,20240412,000000,39.94,39.98,39.8996,39.8996,3058,0
+SIXA.US,D,20240415,000000,40.01,40.01,39.6756,39.6756,3024,0
+SIXA.US,D,20240416,000000,39.63,39.75,39.56,39.6079,6920,0
+SIXA.US,D,20240417,000000,39.51,39.65,39.46,39.65,5940,0
+SIXA.US,D,20240418,000000,39.74,39.82,39.68,39.7,11884,0
+SIXA.US,D,20240419,000000,39.85,39.85,39.8,39.8,1657,0
+SIXA.US,D,20240422,000000,39.87,40.17,39.87,40.07,9017,0
+SIXA.US,D,20240423,000000,40.43,40.43,40.4213,40.4213,12074,0
+SIXA.US,D,20240424,000000,40.1617,40.4578,40.1617,40.4578,1052,0
+SIXA.US,D,20240425,000000,40.03,40.14,40,40.06,38016,0
+SIXA.US,D,20240426,000000,40.19,40.26,40.165,40.1913,2016,0
+SIXA.US,D,20240429,000000,40.3238,40.3238,40.3238,40.3238,703,0
+SIXA.US,D,20240430,000000,40.1788,40.1788,39.8903,39.8903,286,0
+SIXA.US,D,20240501,000000,39.55,39.6441,39.55,39.6441,6394,0
+SIXA.US,D,20240502,000000,39.8,39.8949,39.8,39.8949,6156,0
+SIXA.US,D,20240503,000000,40.12,40.1828,40.03,40.1828,9767,0
+SIXA.US,D,20240506,000000,40.28,40.3863,40.255,40.3863,2541,0
+SIXA.US,D,20240507,000000,40.59,40.61,40.5754,40.5975,913,0
+SIXA.US,D,20240508,000000,40.6181,40.69,40.6181,40.6558,4188,0
+SIXA.US,D,20240509,000000,40.8294,40.8294,40.79,40.8151,4975,0
+SIXA.US,D,20240510,000000,40.8563,40.9495,40.8563,40.9495,365,0
+SIXA.US,D,20240513,000000,40.95,40.95,40.85,40.92,6237,0
+SIXA.US,D,20240514,000000,40.98,41.0504,40.91,41.0294,5257,0
+SIXA.US,D,20240515,000000,41.2506,41.3552,41.2506,41.3552,369,0
+SIXA.US,D,20240516,000000,41.43,41.43,41.29,41.297,7180,0
+SIXA.US,D,20240517,000000,41.33,41.3634,41.3,41.3634,1022,0
+SIXA.US,D,20240520,000000,41.41,41.41,41.2313,41.2313,8931,0
+SIXA.US,D,20240521,000000,41.29,41.3124,41.21,41.3124,6045,0
+SIXA.US,D,20240522,000000,41.27,41.29,41.08,41.13,13186,0
+SIXA.US,D,20240523,000000,41.05,41.05,40.7549,40.7549,10410,0
+SIXA.US,D,20240524,000000,40.8561,40.8561,40.8561,40.8561,26,0
+SIXA.US,D,20240528,000000,40.8,40.8,40.7218,40.7218,121,0
+SIXA.US,D,20240529,000000,40.52,40.53,40.52,40.53,5150,0
+SIXA.US,D,20240530,000000,40.4492,40.4492,40.415,40.415,576,0
+SIXA.US,D,20240531,000000,40.51,41.09,40.465,41.09,4579,0
+SIXA.US,D,20240603,000000,40.97,40.97,40.9,40.9243,15691,0
+SIXA.US,D,20240604,000000,40.87,41.0973,40.87,41.0973,11341,0
+SIXA.US,D,20240605,000000,41.09,41.22,41.09,41.1902,1659,0
+SIXA.US,D,20240606,000000,41.285,41.34,41.21,41.2681,3297,0
+SIXA.US,D,20240607,000000,41.429,41.429,41.2834,41.2834,878,0
+SIXA.US,D,20240610,000000,41.28,41.345,41.28,41.3128,8003,0
+SIXA.US,D,20240611,000000,41.05,41.17,41.05,41.1328,8296,0
+SIXA.US,D,20240612,000000,41.23,41.23,41.11,41.1267,5228,0
+SIXA.US,D,20240613,000000,40.88,41.0443,40.88,41.0443,1134,0
+SIXA.US,D,20240614,000000,40.88,40.9953,40.88,40.9953,6498,0
+SIXA.US,D,20240617,000000,41.06,41.232,41.06,41.232,4800,0
+SIXA.US,D,20240618,000000,41.29,41.3634,41.271,41.3634,3729,0
+SIXA.US,D,20240620,000000,41.46,41.56,41.45,41.5165,5073,0
+SIXA.US,D,20240621,000000,41.48,41.5313,41.465,41.5313,1946,0
+SIXA.US,D,20240624,000000,41.58,41.82,41.58,41.6922,9864,0
+SIXA.US,D,20240625,000000,41.52,41.52,41.47,41.4924,2086,0
+SIXA.US,D,20240626,000000,41.5369,41.5369,41.5369,41.5369,216,0
+SIXA.US,D,20240627,000000,41.42,41.4571,41.42,41.4571,9599,0
+SIXA.US,D,20240628,000000,41.69,41.7,41.5255,41.5255,2129,0
+SIXA.US,D,20240701,000000,41.51,41.51,41.4536,41.4536,3107,0
+SIXA.US,D,20240702,000000,41.55,41.5536,41.42,41.5536,1607,0
+SIXA.US,D,20240703,000000,41.58,41.58,41.4401,41.5283,4356,0
+SIXA.US,D,20240705,000000,41.53,41.77,41.53,41.724,1298,0
+SIXA.US,D,20240708,000000,41.91,41.91,41.6496,41.6977,1980,0
+SIXA.US,D,20240709,000000,41.83,41.87,41.7645,41.7645,8181,0
+SIXA.US,D,20240710,000000,41.92,42.0576,41.92,42.0576,8093,0
+SIXA.US,D,20240711,000000,42.035,42.0801,42.035,42.0801,458,0
+SIXA.US,D,20240712,000000,42.29,42.29,42.1692,42.1692,2680,0
+SIXA.US,D,20240715,000000,42.55,42.55,42.33,42.3656,4012,0
+SIXA.US,D,20240716,000000,42.63,42.8457,42.63,42.8457,17025,0
+SIXA.US,D,20240717,000000,43.03,43.03,42.98,43.02,10029,0
+SIXA.US,D,20240718,000000,42.99,42.99,42.7543,42.7543,3833,0
+SIXA.US,D,20240719,000000,42.5611,42.5611,42.4381,42.4381,2585,0
+SIXA.US,D,20240722,000000,42.41,42.63,42.41,42.63,2243,0
+SIXA.US,D,20240723,000000,42.495,42.495,42.398,42.398,554,0
+SIXA.US,D,20240724,000000,42.23,42.23,42.0983,42.0983,13577,0
+SIXA.US,D,20240725,000000,42.3605,42.53,42.14,42.14,2308,0
+SIXA.US,D,20240726,000000,42.45,42.538,42.45,42.4828,1343,0
+SIXA.US,D,20240729,000000,42.58,42.58,42.506,42.506,835,0
+SIXA.US,D,20240730,000000,42.55,42.5701,42.3944,42.5701,4090,0
+SIXA.US,D,20240731,000000,42.85,42.98,42.85,42.88,1549,0
+SIXA.US,D,20240801,000000,42.94,42.94,42.47,42.6327,12671,0
+SIXA.US,D,20240802,000000,42.14,42.1666,41.845,42.1666,3038,0
+SIXA.US,D,20240805,000000,41.23,41.23,41,41.037,471,0
+SIXA.US,D,20240806,000000,41.14,41.69,41.14,41.47,2605,0
+SIXA.US,D,20240807,000000,42,42,41.2931,41.2931,8125,0
+SIXA.US,D,20240808,000000,41.9,42.14,41.9,42.14,6591,0
+SIXA.US,D,20240809,000000,42.21,42.36,42.21,42.36,2124,0
+SIXA.US,D,20240812,000000,42.15,42.2,42.06,42.2,1369,0
+SIXA.US,D,20240813,000000,42.35,42.64,42.35,42.64,1318,0
+SIXA.US,D,20240814,000000,42.75,42.81,42.73,42.7903,8983,0
+SIXA.US,D,20240815,000000,43.25,43.28,43.1105,43.1999,8818,0
+SIXA.US,D,20240816,000000,43.04,43.44,43.04,43.3602,18155,0
+SIXA.US,D,20240819,000000,43.52,43.76,43.52,43.76,8334,0
+SIXA.US,D,20240820,000000,43.76,43.77,43.67,43.7147,1486,0
+SIXA.US,D,20240821,000000,43.93,43.93,43.86,43.9045,4403,0
+SIXA.US,D,20240822,000000,43.8199,43.8199,43.733,43.733,238,0
+SIXA.US,D,20240823,000000,44.1,44.21,44.1,44.21,3514,0
+SIXA.US,D,20240826,000000,44.2,44.32,44.2,44.29,8811,0
+SIXA.US,D,20240827,000000,44.3,44.31,44.29,44.31,2431,0
+SIXA.US,D,20240828,000000,44.216,44.216,44.216,44.216,163,0
+SIXA.US,D,20240829,000000,44.39,44.39,44.17,44.1935,14765,0
+SIXA.US,D,20240830,000000,44.22,44.65,44.1814,44.65,3734,0
+SIXA.US,D,20240903,000000,44.419,44.42,44.09,44.2642,14326,0
+SIXA.US,D,20240904,000000,44.29,44.29,44.11,44.11,514,0
+SIXA.US,D,20240905,000000,43.9,43.95,43.88,43.9203,3610,0
+SIXA.US,D,20240906,000000,43.48,43.49,43.3632,43.3632,1260,0
+SIXA.US,D,20240909,000000,43.8487,43.8487,43.8487,43.8487,36,0
+SIXA.US,D,20240910,000000,43.61,43.8,43.61,43.8,3258,0
+SIXA.US,D,20240911,000000,43.7,43.9,43.3,43.9,1824,0
+SIXA.US,D,20240912,000000,43.9,44.11,43.9,44.11,1750,0
+SIXA.US,D,20240913,000000,44.18,44.34,44.17,44.34,18101,0
+SIXA.US,D,20240916,000000,44.3502,44.62,44.35,44.5623,12960,0
+SIXA.US,D,20240917,000000,44.738,44.738,44.458,44.458,12820,0
+SIXA.US,D,20240918,000000,44.51,44.62,44.4546,44.4546,7937,0
+SIXA.US,D,20240919,000000,44.81,44.975,44.81,44.9545,2134,0
+SIXA.US,D,20240920,000000,44.8699,44.9118,44.8,44.9118,5539,0
+SIXA.US,D,20240923,000000,45.0272,45.0272,45.0272,45.0272,24,0
+SIXA.US,D,20240924,000000,44.975,44.98,44.88,44.9377,2595,0
+SIXA.US,D,20240925,000000,44.73,44.7407,44.73,44.7407,172,0
+SIXA.US,D,20240926,000000,44.8593,44.8593,44.8522,44.8522,2404,0
+SIXA.US,D,20240927,000000,45.0202,45.0202,44.8378,44.9109,1450,0
+SIXA.US,D,20240930,000000,44.94,45.0484,44.87,45.0484,4867,0
+SIXA.US,D,20241001,000000,44.835,44.86,44.74,44.86,1740,0
+SIXA.US,D,20241002,000000,44.875,44.92,44.875,44.92,4041,0
+SIXA.US,D,20241003,000000,44.68,44.73,44.56,44.73,1979,0
+SIXA.US,D,20241004,000000,44.96,45.13,44.95,45.13,6377,0
+SIXA.US,D,20241007,000000,45.06,45.06,44.756,44.756,1527,0
+SIXA.US,D,20241008,000000,44.91,45.01,44.81,44.98,8464,0
+SIXA.US,D,20241009,000000,45.26,45.3731,45.25,45.3715,5368,0
+SIXA.US,D,20241010,000000,45.22,45.22,45.1605,45.1605,4529,0
+SIXA.US,D,20241011,000000,45.36,45.59,45.36,45.59,1062,0
+SIXA.US,D,20241014,000000,45.66,45.91,45.66,45.85,10882,0
+SIXA.US,D,20241015,000000,45.86,45.86,45.6743,45.6743,4489,0
+SIXA.US,D,20241016,000000,45.83,46,45.83,45.9415,28845,0
+SIXA.US,D,20241017,000000,46,46,45.91,45.9294,15407,0
+SIXA.US,D,20241018,000000,45.83,46.01,45.83,45.9944,7953,0
+SIXA.US,D,20241021,000000,45.61,45.68,45.61,45.6373,2989,0
+SIXA.US,D,20241022,000000,45.7287,45.756,45.7287,45.756,738,0
+SIXA.US,D,20241023,000000,45.595,45.64,45.56,45.6078,5159,0
+SIXA.US,D,20241024,000000,45.55,45.55,45.34,45.4777,9959,0
+SIXA.US,D,20241025,000000,45.62,45.6895,45.18,45.21,3090,0
+SIXA.US,D,20241028,000000,45.41,45.4475,45.41,45.4254,4291,0
+SIXA.US,D,20241029,000000,45.27,45.3,45.2175,45.2175,1866,0
+SIXA.US,D,20241030,000000,45.23,45.23,45.0281,45.0304,1541,0
+SIXA.US,D,20241031,000000,44.9055,44.9055,44.9055,44.9055,243,0
+SIXA.US,D,20241101,000000,44.9797,45.067,44.7,44.7,3498,0
+SIXA.US,D,20241104,000000,44.85,44.85,44.6029,44.6029,4915,0
+SIXA.US,D,20241105,000000,44.9294,45.0097,44.8501,45.0097,438,0
+SIXA.US,D,20241106,000000,45.61,45.76,45.56,45.76,20668,0
+SIXA.US,D,20241107,000000,45.805,45.92,45.805,45.87,5553,0
+SIXA.US,D,20241108,000000,46.05,46.13,46.05,46.06,784,0
+SIXA.US,D,20241111,000000,46.3087,46.3087,46.15,46.16,1932,0
+SIXA.US,D,20241112,000000,46.12,46.12,45.9,45.9,861,0
+SIXA.US,D,20241113,000000,45.905,45.99,45.8807,45.9018,8961,0
+SIXA.US,D,20241114,000000,45.96,45.96,45.824,45.87,4609,0
+SIXA.US,D,20241115,000000,45.51,45.51,45.41,45.44,4129,0
+SIXA.US,D,20241118,000000,45.63,45.69,45.58,45.67,22093,0
+SIXA.US,D,20241119,000000,45.31,45.55,45.26,45.54,9831,0
+SIXA.US,D,20241120,000000,45.1403,45.32,45.12,45.32,7461,0
+SIXA.US,D,20241121,000000,45.45,45.82,45.45,45.75,2274,0
+SIXA.US,D,20241122,000000,45.89,46.1273,45.89,46.1273,9696,0
+SIXA.US,D,20241125,000000,46.4,46.4,46.2,46.2618,13905,0
+SIXA.US,D,20241126,000000,46.24,46.42,46.24,46.42,2512,0
+SIXA.US,D,20241127,000000,46.467893,46.5,46.42,46.43,16992,0
+SIXA.US,D,20241129,000000,46.56,46.7,46.54,46.609,2838,0
+SIXA.US,D,20241202,000000,46.39,46.59,46.29,46.43,13224,0
+SIXA.US,D,20241203,000000,46.45,46.45,46.39,46.39,3708,0
+SIXA.US,D,20241204,000000,46.17,46.24,46.1099,46.24,2722,0
+SIXA.US,D,20241205,000000,46.34,46.3563,46.29,46.29,8425,0
+SIXA.US,D,20241206,000000,46.3495,46.3495,46.2014,46.2416,2156,0
+SIXA.US,D,20241209,000000,46.249,46.249,45.88,45.88,5082,0
+SIXA.US,D,20241210,000000,45.89,45.9,45.84,45.84,650,0
+SIXA.US,D,20241211,000000,45.89,45.8901,45.8,45.8,5343,0
+SIXA.US,D,20241212,000000,45.7115,45.7399,45.669,45.669,8668,0
+SIXA.US,D,20241213,000000,45.55,45.6,45.525,45.579,3759,0
+SIXA.US,D,20241216,000000,45.5,45.5,45.239,45.239,13740,0
+SIXA.US,D,20241217,000000,45.19,45.19,45.04,45.09,17685,0
+SIXA.US,D,20241218,000000,45.13,45.13,44.11,44.11,14457,0
+SIXA.US,D,20241219,000000,44.19,44.29,44.02,44.13,12704,0
+SIXA.US,D,20241220,000000,44.43,44.72,44.43,44.48,9690,0
+SIXA.US,D,20241223,000000,44.2,44.66,44.2,44.66,21920,0
+SIXA.US,D,20241224,000000,44.77,44.95,44.77,44.95,14617,0
+SIXA.US,D,20241226,000000,44.98,45.03,44.72,45.03,26616,0
+SIXA.US,D,20241227,000000,44.78,44.81,44.71,44.78,5118,0
+SIXA.US,D,20241230,000000,43.99,44.34,43.99,44.22,11747,0
+SIXA.US,D,20241231,000000,44.25,44.27,44.18,44.27,2516,0
+SIXA.US,D,20250102,000000,44.45,44.45,44.075,44.2526,810,0
+SIXA.US,D,20250103,000000,44.5699,44.5699,44.4857,44.4857,399,0
+SIXA.US,D,20250106,000000,44.76,44.79,44.46,44.46,5091,0
+SIXA.US,D,20250107,000000,44.39,44.48,44.12,44.1344,15124,0
+SIXA.US,D,20250108,000000,44.09,44.18,43.9,44.18,110710,0
+SIXA.US,D,20250110,000000,43.62,43.64,43.51,43.51,1126,0
+SIXA.US,D,20250113,000000,43.4997,43.85,43.4997,43.85,9277,0
+SIXA.US,D,20250114,000000,43.77,44.15,43.725,44.15,3832,0
+SIXA.US,D,20250115,000000,44.46,44.5328,44.46,44.5328,13378,0
+SIXA.US,D,20250116,000000,44.505,44.6009,44.505,44.6009,5820,0
+SIXA.US,D,20250117,000000,44.77,45.01,44.72,44.96,22639,0
+SIXA.US,D,20250121,000000,45.35,45.45,45.2,45.39,10082,0
+SIXA.US,D,20250122,000000,45.52,45.52,45.35,45.361,59197,0
+SIXA.US,D,20250123,000000,45.6994,45.7598,45.641,45.7598,8753,0
+SIXA.US,D,20250124,000000,45.93,45.93,45.77,45.82,15511,0
+SIXA.US,D,20250127,000000,46.08,46.3687,45.82,46.3687,14968,0
+SIXA.US,D,20250128,000000,46.24,46.24,46.001,46.01,11659,0
+SIXA.US,D,20250129,000000,46.17,46.18,45.991,46.01,6319,0
+SIXA.US,D,20250130,000000,45.97,46.161,45.91,46.071,5786,0
+SIXA.US,D,20250131,000000,46.12,46.195,45.77,45.7873,3658,0
+SIXA.US,D,20250203,000000,45.8953,45.955,45.711,45.78,7927,0
+SIXA.US,D,20250204,000000,45.76,45.82,45.76,45.785,4526,0
+SIXA.US,D,20250205,000000,45.88,46.0593,45.85,46.0593,10871,0
+SIXA.US,D,20250206,000000,46.25,46.375,46.25,46.375,1646,0
+SIXA.US,D,20250207,000000,46.37,46.41,46.2163,46.2163,18263,0
+SIXA.US,D,20250210,000000,46.26,46.48,46.2401,46.4768,9627,0
+SIXA.US,D,20250211,000000,46.37,46.74,46.37,46.7357,5711,0
+SIXA.US,D,20250212,000000,46.5799,46.68,46.5799,46.6329,2457,0
+SIXA.US,D,20250213,000000,46.68,46.9293,46.68,46.9054,13371,0
+SIXA.US,D,20250214,000000,47.01,47.02,46.8886,46.8886,5987,0
+SIXA.US,D,20250218,000000,46.91,46.9921,46.84,46.9921,9879,0
+SIXA.US,D,20250219,000000,47.06,47.266,47.06,47.266,10336,0
+SIXA.US,D,20250220,000000,47.08,47.3148,47.08,47.3148,6912,0
+SIXA.US,D,20250221,000000,47.35,47.36,47.15,47.1622,8752,0
+SIXA.US,D,20250224,000000,47.35,47.36,47.21,47.21,14635,0
+SIXA.US,D,20250225,000000,47.28,47.3364,47.27,47.3364,9633,0
+SIXA.US,D,20250226,000000,47.4,47.45,47.05,47.09,9795,0
+SIXA.US,D,20250227,000000,47.19,47.2198,46.8064,46.8064,9164,0
+SIXA.US,D,20250228,000000,47.0799,47.52,46.8555,47.52,5891,0
+SIXA.US,D,20250303,000000,47.71,47.745,47.09,47.33,9957,0
+SIXA.US,D,20250304,000000,46.89,46.89,46.29,46.38,315564,0
+SIXA.US,D,20250305,000000,46.32,46.77,46.17,46.65,738343,0
+SIXA.US,D,20250306,000000,46.31,46.46,46.2,46.46,611339,0
+SIXA.US,D,20250307,000000,46.67,46.88,46.28,46.88,169717,0
+SIXA.US,D,20250310,000000,46.7599,46.77,46.1001,46.34,128448,0
+SIXA.US,D,20250311,000000,45.73,45.96,45.45,45.66,19751,0
+SIXA.US,D,20250312,000000,45.535,45.655,45.19,45.5066,3425,0
+SIXA.US,D,20250313,000000,45.7692,45.7692,45.24,45.256,23701,0
+SIXA.US,D,20250314,000000,45.615,46.0048,45.615,46.0048,7879,0
+SIXA.US,D,20250317,000000,46,46.4,46,46.3906,22116,0
+SIXA.US,D,20250318,000000,46.23,46.23,46.07,46.1145,27696,0
+SIXA.US,D,20250319,000000,46.17,46.475,46.07,46.3483,16695,0
+SIXA.US,D,20250320,000000,46.49,46.49,46.19,46.3199,27904,0
+SIXA.US,D,20250321,000000,46.1699,46.1749,45.95,46.1749,25328,0
+SIXA.US,D,20250324,000000,46.46,46.65,46.46,46.6205,5061,0
+SIXA.US,D,20250325,000000,46.5591,46.645,46.47,46.54,34509,0
+SIXA.US,D,20250326,000000,46.896,46.896,46.611,46.67,9510,0
+SIXA.US,D,20250327,000000,46.61,46.71,46.47,46.51,12003,0
+SIXA.US,D,20250328,000000,46.16,46.2294,46,46.05,11059,0
+SIXA.US,D,20250331,000000,46.04,46.6465,45.98,46.53,23951,0
+SIXA.US,D,20250401,000000,46.47,46.64,46.1963,46.53,15537,0
+SIXA.US,D,20250402,000000,46.4044,46.5657,46.18,46.54,21851,0
+SIXA.US,D,20250403,000000,45.47,46.2,45.42,45.47,32757,0
+SIXA.US,D,20250404,000000,44.29,44.43,42.79,42.79,32625,0
+SIXA.US,D,20250407,000000,41.3459,43.57,41.26,42.61,47076,0
+SIXA.US,D,20250408,000000,43.6549,43.6549,41.8,42.08,18384,0
+SIXA.US,D,20250409,000000,41.89,44.79,41.55,44.64,53187,0
+SIXA.US,D,20250410,000000,43.97,44.19,42.81,43.67,23445,0
+SIXA.US,D,20250411,000000,43.52,44.37,43.38,44.2,27104,0
+SIXA.US,D,20250414,000000,44.7,45.08,44.61,44.9,10385,0
+SIXA.US,D,20250415,000000,44.98,45.15,44.8,44.89,111185,0
+SIXA.US,D,20250416,000000,44.88,44.88,43.94,44.22,162409,0
+SIXA.US,D,20250417,000000,44.52,44.99,44.34,44.71,20978,0
+SIXA.US,D,20250421,000000,44.48,44.48,43.57,43.98,63167,0
+SIXA.US,D,20250422,000000,44.27,44.93,44.26,44.85,21617,0
+SIXA.US,D,20250423,000000,45.5,45.756,45.09,45.21,14765,0
+SIXA.US,D,20250424,000000,45.32,45.915,45.27,45.91,13173,0
+SIXA.US,D,20250425,000000,45.8,45.94,45.5399,45.94,8079,0
+SIXA.US,D,20250428,000000,46.11,46.11,45.7199,46.0699,23024,0
+SIXA.US,D,20250429,000000,45.83,46.34,45.74,46.2,28965,0
+SIXA.US,D,20250430,000000,46.19,46.55,45.64,46.53,11172,0
+SIXA.US,D,20250501,000000,46.55,46.55,46.21,46.21,19148,0
+SIXA.US,D,20250502,000000,46.77,46.95,46.53,46.87,12473,0
+SIXA.US,D,20250505,000000,46.59,46.8058,46.5,46.66,7683,0
+SIXA.US,D,20250506,000000,46.35,46.42,46.18,46.261,7741,0
+SIXA.US,D,20250507,000000,46.22,46.49,46.22,46.4334,10179,0
+SIXA.US,D,20250508,000000,46.6,46.83,46.44,46.47,54055,0
+SIXA.US,D,20250509,000000,46.55,46.55,46.22,46.22,8388,0
+SIXA.US,D,20250512,000000,46.56,46.8001,46.5501,46.8,20665,0
+SIXA.US,D,20250513,000000,46.84,46.84,46.54,46.54,15848,0
+SIXA.US,D,20250514,000000,46.66,46.66,46.255,46.28,101066,0
+SIXA.US,D,20250515,000000,46.15,46.85,46.15,46.85,17278,0
+SIXA.US,D,20250516,000000,47.07,47.36,46.91,47.36,11326,0
+SIXA.US,D,20250519,000000,47.31,47.5122,47.11,47.5122,10335,0
+SIXA.US,D,20250520,000000,47.53,47.6199,47.42,47.54,16315,0
+SIXA.US,D,20250521,000000,47.35,47.425,46.82,46.8783,16480,0
+SIXA.US,D,20250522,000000,46.73,46.92,46.69,46.69,7834,0
+SIXA.US,D,20250523,000000,46.47,46.775,46.4,46.7215,5112,0
+SIXA.US,D,20250527,000000,47.11,47.3,47.1,47.3,31595,0
+SIXA.US,D,20250528,000000,47.35,47.35,47.06,47.06,3542,0
+SIXA.US,D,20250529,000000,46.962525,47.1399,46.962525,47.1225,4890,0
+SIXA.US,D,20250530,000000,47.16,47.5071,47.09,47.5071,8656,0
+SIXA.US,D,20250602,000000,47.38,47.72,47.375,47.72,9810,0
+SIXA.US,D,20250603,000000,47.56,47.775,47.54,47.75,77453,0
+SIXA.US,D,20250604,000000,47.67,47.81,47.465,47.465,16731,0
+SIXA.US,D,20250605,000000,47.44,47.63,47.26,47.2857,66177,0
+SIXA.US,D,20250606,000000,47.67,47.7978,47.64,47.79,10808,0
+SIXA.US,D,20250609,000000,47.79,47.9699,47.66,47.8468,7980,0
+SIXA.US,D,20250610,000000,47.87,48.14,47.87,48.089,9429,0
+SIXA.US,D,20250611,000000,48.15,48.26,47.9801,48.06,6131,0
+SIXA.US,D,20250612,000000,48.05,48.19,48.01,48.19,9645,0
+SIXA.US,D,20250613,000000,48.04,48.11,47.731,47.83,43124,0
+SIXA.US,D,20250616,000000,48.219,48.219,47.845,47.9111,8308,0
+SIXA.US,D,20250617,000000,47.65,47.74,47.38,47.38,11469,0
+SIXA.US,D,20250618,000000,47.5,47.55,47.31,47.31,10217,0
+SIXA.US,D,20250620,000000,47.44,47.55585,47.39,47.39,3172,0
+SIXA.US,D,20250623,000000,47.49,47.8,47.39,47.8,8394,0
+SIXA.US,D,20250624,000000,47.955,48.1978,47.92,48.18,4692,0
+SIXA.US,D,20250625,000000,48.16,48.17,47.87,47.87,17003,0
+SIXA.US,D,20250626,000000,47.9201,48.041,47.891,48.041,8686,0
+SIXA.US,D,20250627,000000,48.042,48.2699,48.04,48.1,8938,0
+SIXA.US,D,20250630,000000,48.28,48.54,48.27,48.5,7931,0
+SIXA.US,D,20250701,000000,48.59,48.825,48.59,48.74,9277,0
+SIXA.US,D,20250702,000000,48.8081,48.84,48.756599,48.84,2830,0
+SIXA.US,D,20250703,000000,49.0399,49.04,49.0325,49.0325,1379,0
+SIXA.US,D,20250707,000000,48.9698,48.97,48.81,48.97,6024,0
+SIXA.US,D,20250708,000000,48.9,48.9799,48.88,48.9,10663,0
+SIXA.US,D,20250709,000000,48.88,48.88,48.59,48.81,32197,0
+SIXA.US,D,20250710,000000,48.9021,48.9599,48.9021,48.94,1690,0
+SIXA.US,D,20250711,000000,48.5799,48.58,48.39,48.45,10453,0
+SIXA.US,D,20250714,000000,48.57,48.7399,48.5,48.71,11793,0
+SIXA.US,D,20250715,000000,48.42,48.42,48.3474,48.3474,8697,0
+SIXA.US,D,20250716,000000,48.56,48.6499,48.44,48.64,3462,0
+SIXA.US,D,20250717,000000,48.63,48.6899,48.59,48.68,22834,0
+SIXA.US,D,20250718,000000,48.65,48.65,48.5401,48.62,19627,0
+SIXA.US,D,20250721,000000,48.8799,49.04,48.73,48.8114,14476,0
+SIXA.US,D,20250722,000000,48.86,49,48.63,48.97,42189,0
+SIXA.US,D,20250723,000000,49.0401,49.3419,48.93,49.3419,7713,0
+SIXA.US,D,20250724,000000,49.5266,49.5299,49.3801,49.3897,13577,0
+SIXA.US,D,20250725,000000,49.44,49.44,49.29,49.3751,4038,0
+SIXA.US,D,20250728,000000,49.23,49.35,48.94,49.0136,161293,0
+SIXA.US,D,20250729,000000,49.12,49.159,48.93,49.0312,462110,0
+SIXA.US,D,20250730,000000,49.025,49.025,48.63,48.7453,468291,0
+SIXA.US,D,20250731,000000,48.77,48.8793,48.3599,48.406,166530,0
+SIXA.US,D,20250801,000000,48.34,48.36,48.155,48.1891,5973,0
+SIXA.US,D,20250804,000000,48.42,48.61,48.4,48.585,35693,0
+SIXA.US,D,20250805,000000,48.6441,48.69,48.5801,48.65,24306,0
+SIXA.US,D,20250806,000000,48.77,48.99,48.75,48.87,27096,0
+SIXA.US,D,20250807,000000,48.93,48.93,48.6878,48.8,23646,0
+SIXA.US,D,20250808,000000,49.1,49.1666,49.02,49.154,12128,0
+SIXA.US,D,20250811,000000,49.2,49.2,49.0001,49.055,5757,0
+SIXA.US,D,20250812,000000,49.35,49.3625,49.21,49.3605,3614,0
+SIXA.US,D,20250813,000000,49.6399,49.6399,49.52,49.6092,5785,0
+SIXA.US,D,20250814,000000,49.42,49.6,49.42,49.579,15736,0
+SIXA.US,D,20250815,000000,49.5,49.7807,49.5,49.654,5720,0
+SIXA.US,D,20250818,000000,49.67,49.72,49.58,49.58,16675,0
+SIXA.US,D,20250819,000000,49.71,49.71,49.57,49.621,4604,0
+SIXA.US,D,20250820,000000,49.835,49.93,49.7371,49.8642,5795,0
+SIXA.US,D,20250821,000000,49.64,49.85,49.64,49.7587,3649,0
+SIXA.US,D,20250822,000000,50.03,50.1,49.988867,50.003,8749,0
+SIXA.US,D,20250825,000000,49.9201,49.9201,49.68,49.686,20011,0
+SIXA.US,D,20250826,000000,49.5901,49.7494,49.58,49.7494,6173,0
+SIXA.US,D,20250827,000000,49.81,49.8237,49.67,49.8237,13659,0
+SIXA.US,D,20250828,000000,49.64,49.76,49.51,49.76,14118,0
+SIXA.US,D,20250829,000000,49.84,49.875,49.73,49.8458,3509,0
+SIXA.US,D,20250902,000000,49.4401,49.67,49.4301,49.6501,44447,0
+SIXA.US,D,20250903,000000,49.48,49.55,49.375,49.5485,16319,0
+SIXA.US,D,20250904,000000,49.6595,49.7612,49.58,49.7612,32164,0
+SIXA.US,D,20250905,000000,49.54,49.5876,49.47,49.5876,6071,0
+SIXA.US,D,20250908,000000,49.3103,49.45,49.24,49.4419,19826,0
+SIXA.US,D,20250909,000000,49.49,49.695,49.49,49.68,4970,0
+SIXA.US,D,20250910,000000,49.5645,49.64,49.34,49.5,108654,0
+SIXA.US,D,20250911,000000,49.7955,49.9594,49.7955,49.9368,19494,0
+SIXA.US,D,20250912,000000,49.86,49.86,49.695,49.7268,11775,0
+SIXA.US,D,20250915,000000,49.662,49.76,49.5599,49.61,8843,0
+SIXA.US,D,20250916,000000,49.47,49.55,49.4501,49.51,14553,0
+SIXA.US,D,20250917,000000,49.7861,49.81,49.71,49.7765,2784,0
+SIXA.US,D,20250918,000000,49.7241,49.78,49.68,49.7015,31180,0
+SIXA.US,D,20250919,000000,49.74,49.8493,49.63,49.71,10516,0
+SIXA.US,D,20250922,000000,49.6,49.74,49.6,49.6994,21944,0
+SIXA.US,D,20250923,000000,49.8,49.86,49.61,49.7874,16471,0
+SIXA.US,D,20250924,000000,49.7794,49.7794,49.6212,49.6825,9239,0
+SIXA.US,D,20250925,000000,49.65,49.6976,49.3787,49.471,12386,0
+SIXA.US,D,20250926,000000,49.58,49.7,49.541,49.6967,12806,0
+SIXA.US,D,20250929,000000,49.49,49.68,49.321,49.48,16491,0
+SIXA.US,D,20250930,000000,49.33,49.6708,49.33,49.6708,15348,0
+SIXA.US,D,20251001,000000,49.6,49.72,49.53,49.6541,8639,0
+SIXA.US,D,20251002,000000,49.59,49.59,49.385,49.4237,11597,0
+SIXA.US,D,20251003,000000,49.515,49.6694,49.43,49.43,5868,0
+SIXA.US,D,20251006,000000,49.25,49.264,49.1012,49.12,9752,0
+SIXA.US,D,20251007,000000,49.23,49.34,49.17,49.31,14424,0
+SIXA.US,D,20251008,000000,49.15,49.39,49.08,49.249,11032,0
+SIXA.US,D,20251009,000000,49.14,49.26,49.11,49.21,23164,0
+SIXA.US,D,20251010,000000,49.3055,49.39,48.5823,48.5823,16754,0
+SIXA.US,D,20251013,000000,48.65,48.8,48.51,48.8,63327,0
+SIXA.US,D,20251014,000000,48.73,49.219,48.73,49.11,19869,0
+SIXA.US,D,20251015,000000,49.34,49.42,48.87,49.0456,132294,0
+SIXA.US,D,20251016,000000,49.23,49.28,48.67,48.7481,334325,0
+SIXA.US,D,20251017,000000,48.865,49.15,48.865,49.1307,331921,0
+SIXA.US,D,20251020,000000,49.2887,49.461,49.26,49.4507,127503,0
+SIXA.US,D,20251021,000000,49.45,49.51,49.32,49.51,7112,0
+SIXA.US,D,20251022,000000,49.4,49.515,49.32,49.3615,15372,0
+SIXA.US,D,20251023,000000,49.38,49.48,49.13,49.21,4228,0
+SIXA.US,D,20251024,000000,49.52,49.53,49.4884,49.4884,3317,0
+SIXA.US,D,20251027,000000,49.5812,49.81,49.5812,49.81,103632,0
+SIXA.US,D,20251028,000000,49.68,49.73,49.51,49.52,3590,0
+SIXA.US,D,20251029,000000,49.5,49.5,49.17,49.17,6417,0
+SIXA.US,D,20251030,000000,48.6401,48.8805,48.64,48.65,9721,0
+SIXA.US,D,20251031,000000,48.84,48.86,48.7175,48.8576,1954,0
+SIXA.US,D,20251103,000000,48.7488,48.89,48.44,48.6994,2282,0
+SIXA.US,D,20251104,000000,48.54,48.54,48.4168,48.4168,2065,0
+SIXA.US,D,20251105,000000,48.6,48.6098,48.48,48.6098,1175,0
+SIXA.US,D,20251106,000000,48.5,48.51,48.41,48.44,1647,0
+SIXA.US,D,20251107,000000,48.45,48.6196,48.28,48.6196,6704,0
+SIXA.US,D,20251110,000000,48.81,48.9529,48.62,48.9529,2690,0
+SIXA.US,D,20251111,000000,49.23,49.6,49.23,49.6,1830,0
+SIXA.US,D,20251112,000000,49.75,49.77,49.71,49.72,4420,0
+SIXA.US,D,20251113,000000,49.57,49.57,49.2604,49.2604,5254,0
+SIXA.US,D,20251114,000000,48.9805,49.32,48.9805,49.1336,17229,0
+SIXA.US,D,20251117,000000,49.26,49.26,48.7702,48.7702,9139,0
+SIXA.US,D,20251118,000000,48.76,49.15,48.7364,48.9589,26627,0
+SIXA.US,D,20251119,000000,49.03,49.03,48.7675,48.8737,13590,0
+SIXA.US,D,20251120,000000,49.23,49.23,48.4234,48.4234,27140,0
+SIXA.US,D,20251121,000000,48.68,49.17,48.68,48.96,59436,0
+SIXA.US,D,20251124,000000,48.94,49.11,48.92,49.0083,4314,0
+SIXA.US,D,20251125,000000,49.2,49.4861,49.1,49.4861,5227,0
+SIXA.US,D,20251126,000000,49.6,49.855,49.6,49.7743,4368,0
+SIXA.US,D,20251128,000000,49.6802,50.01,49.6802,50.01,4073,0
+SIXA.US,D,20251201,000000,49.881,49.881,49.57,49.57,9964,0
+SIXA.US,D,20251202,000000,49.475,49.5064,49.34,49.5064,2345,0
+SIXA.US,D,20251203,000000,49.82,49.82,49.64,49.79,13517,0
+SIXA.US,D,20251204,000000,49.78,49.805,49.71,49.805,3614,0
+SIXA.US,D,20251205,000000,49.9,49.96,49.805,49.805,12509,0
+SIXA.US,D,20251208,000000,49.54,49.62,49.5255,49.61,4139,0
+SIXA.US,D,20251209,000000,49.73,49.73,49.43,49.43,4875,0
+SIXA.US,D,20251210,000000,49.48,49.86,49.48,49.86,2208,0
+SIXA.US,D,20251211,000000,50.06,50.19,50.025,50.1323,4171,0
+SIXA.US,D,20251212,000000,50.03,50.14,50.03,50.1,19785,0
+SIXA.US,D,20251215,000000,50.34,50.34,50.165,50.2,30381,0
+SIXA.US,D,20251216,000000,50.06,50.24,49.88,49.89,14845,0
+SIXA.US,D,20251217,000000,49.9299,49.9299,49.71,49.74,2940,0
+SIXA.US,D,20251218,000000,49.9,50.075,49.8341,49.8341,16538,0
+SIXA.US,D,20251219,000000,49.85,50.046,49.85,49.8619,14400,0
+SIXA.US,D,20251222,000000,50.08,50.17,50.04,50.1562,19794,0
+SIXA.US,D,20251223,000000,50.18,50.27,50.14,50.27,5741,0
+SIXA.US,D,20251224,000000,50.34,50.53,50.34,50.52,9038,0
+SIXA.US,D,20251226,000000,50.45,50.48,50.41,50.41,1029,0
+SIXA.US,D,20251229,000000,50.44,50.44,50.35,50.369,98048,0
+SIXA.US,D,20251230,000000,50.25,50.25,50.165,50.195,19370,0
+SIXA.US,D,20251231,000000,50.0498,50.07,49.87,49.93,8930,0
+SIXA.US,D,20260102,000000,49.95,49.95,49.7384,49.82,13712,0
+SIXA.US,D,20260105,000000,50.01,50.1,49.93,50.1,6234,0
+SIXA.US,D,20260106,000000,50.28,50.58,50.155,50.3,24611,0
+SIXA.US,D,20260107,000000,50.4507,50.4507,50.02,50.02,11416,0
+SIXA.US,D,20260108,000000,50.57,50.57,50.5176,50.5181,4939,0
+SIXA.US,D,20260109,000000,50.65,50.69,50.61,50.61,6303,0
+SIXA.US,D,20260112,000000,50.53,50.7263,50.53,50.7263,10076,0
+SIXA.US,D,20260113,000000,50.78,50.83,50.77,50.8272,28003,0
+SIXA.US,D,20260114,000000,50.91,51.2109,50.91,51.2109,8171,0
+SIXA.US,D,20260115,000000,51.01,51.22,51.01,51.1511,28338,0
+SIXA.US,D,20260116,000000,51.0876,51.14,51.0876,51.1217,6401,0
+SIXA.US,D,20260120,000000,50.7,50.79,50.51,50.5366,22518,0
+SIXA.US,D,20260121,000000,50.73,51.08,50.63,50.9898,30777,0
+SIXA.US,D,20260122,000000,51.2563,51.279,51.01,51.08,5674,0
+SIXA.US,D,20260123,000000,51.01,51.1056,50.95,51.1056,4877,0
+SIXA.US,D,20260126,000000,51.42,51.42,51.15,51.35,3895,0
+SIXA.US,D,20260127,000000,51.51,51.709,51.4,51.699,6369,0
+SIXA.US,D,20260128,000000,51.53,51.53,51.3446,51.36,16357,0
+SIXA.US,D,20260129,000000,52.95,52.95,51.43,51.65,20077,0
+SIXA.US,D,20260130,000000,51.86,52.3,51.77,52.3,13719,0
+SIXA.US,D,20260202,000000,52.46,52.63,52.46,52.63,3484,0
+SIXA.US,D,20260203,000000,52.94,53,52.58,52.95,12573,0
+SIXA.US,D,20260204,000000,53.22,53.3234,53.195,53.25,13208,0
+SIXA.US,D,20260205,000000,53.03,53.08,52.9643,52.9643,8110,0
+SIXA.US,D,20260206,000000,53.38,53.6499,53.26,53.6499,3476,0
+SIXA.US,D,20260209,000000,53.4075,53.57,53.3905,53.48,8957,0
+SIXA.US,D,20260210,000000,53.48,53.56,53.4492,53.4492,28688,0
+SIXA.US,D,20260211,000000,53.76,53.995,53.74,53.84,15145,0
+SIXA.US,D,20260212,000000,54.14,54.16,53.64,53.68,10890,0
+SIXA.US,D,20260213,000000,53.62,54.1,53.61,53.9,8539,0
+SIXA.US,D,20260217,000000,53.79,53.89,53.63,53.69,16940,0
+SIXA.US,D,20260218,000000,53.71,53.78,53.55,53.67,50234,0

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

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

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

@@ -0,0 +1,1035 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXJ.US,D,20220104,000000,25.14,25.16,25.07,25.1057,3929,0
+SIXJ.US,D,20220105,000000,25.1,25.1,24.96,24.96,520096,0
+SIXJ.US,D,20220106,000000,24.78,24.9,24.78,24.8208,18418,0
+SIXJ.US,D,20220107,000000,24.82,24.8599,24.8045,24.8045,8467,0
+SIXJ.US,D,20220110,000000,24.67,24.7387,24.555,24.7387,2908,0
+SIXJ.US,D,20220111,000000,24.85,24.895,24.69,24.885,4929,0
+SIXJ.US,D,20220112,000000,24.93,24.9384,24.9001,24.9384,1313,0
+SIXJ.US,D,20220113,000000,24.93,24.93,24.7596,24.7596,1547,0
+SIXJ.US,D,20220114,000000,24.7399,24.7544,24.66,24.7544,1768,0
+SIXJ.US,D,20220118,000000,24.65,24.65,24.5258,24.5258,15129,0
+SIXJ.US,D,20220119,000000,24.5699,24.6224,24.438,24.438,8828,0
+SIXJ.US,D,20220120,000000,24.46,24.64,24.3169,24.3169,38124,0
+SIXJ.US,D,20220121,000000,24.16,24.32,24.0192,24.0359,3078,0
+SIXJ.US,D,20220124,000000,23.7,24.0216,23.49,24.0216,86571,0
+SIXJ.US,D,20220125,000000,24.06,24.06,23.71,23.8649,10860,0
+SIXJ.US,D,20220126,000000,23.96,24.1399,23.8107,23.8548,18647,0
+SIXJ.US,D,20220127,000000,24.1799,24.1799,23.65,23.8249,8001,0
+SIXJ.US,D,20220128,000000,23.6501,24.1399,23.6501,24.1099,10184,0
+SIXJ.US,D,20220131,000000,24.25,24.39,24.17,24.3727,10944,0
+SIXJ.US,D,20220201,000000,24.345,24.53,24.345,24.4848,9975,0
+SIXJ.US,D,20220202,000000,24.55,24.65,24.505,24.6221,6792,0
+SIXJ.US,D,20220203,000000,24.48,24.49,24.368,24.393,57384,0
+SIXJ.US,D,20220204,000000,24.36,24.4506,24.24,24.3896,22482,0
+SIXJ.US,D,20220207,000000,24.355,24.45,24.28,24.3394,7848,0
+SIXJ.US,D,20220208,000000,24.29,24.4582,24.255,24.4582,7111,0
+SIXJ.US,D,20220209,000000,24.59,24.63,24.5899,24.603,2894,0
+SIXJ.US,D,20220210,000000,24.7,24.7,24.3876,24.3876,14670,0
+SIXJ.US,D,20220211,000000,24.3,24.3899,24.096,24.096,1744,0
+SIXJ.US,D,20220214,000000,24.0001,24.1499,23.9401,24.0558,4807,0
+SIXJ.US,D,20220215,000000,24.15,24.2799,24.15,24.2469,5279,0
+SIXJ.US,D,20220216,000000,24.47,24.47,24.16,24.315,9373,0
+SIXJ.US,D,20220217,000000,24.1699,24.17,24.025,24.0375,4975,0
+SIXJ.US,D,20220218,000000,24.28,24.28,23.855,23.925,4206,0
+SIXJ.US,D,20220222,000000,23.89,23.89,23.77,23.7789,2714,0
+SIXJ.US,D,20220223,000000,23.78,23.85,23.5754,23.5754,4426,0
+SIXJ.US,D,20220224,000000,23.3,23.8067,23.3,23.8067,16775,0
+SIXJ.US,D,20220225,000000,23.81,24.0899,23.7701,24.0846,13806,0
+SIXJ.US,D,20220228,000000,23.95,24.07,23.93,24.0191,2630,0
+SIXJ.US,D,20220301,000000,24.02,24.02,23.76,23.7756,1745,0
+SIXJ.US,D,20220302,000000,23.91,24.11,23.8713,24.0605,3053,0
+SIXJ.US,D,20220303,000000,24.37,24.37,23.9727,23.9727,9392,0
+SIXJ.US,D,20220304,000000,23.83,23.9191,23.7101,23.9014,12195,0
+SIXJ.US,D,20220307,000000,23.6106,23.6106,23.4966,23.4966,2281,0
+SIXJ.US,D,20220308,000000,23.438,23.67,23.37,23.4065,3908,0
+SIXJ.US,D,20220309,000000,23.7,23.8,23.66,23.7251,2552,0
+SIXJ.US,D,20220310,000000,23.5985,23.7384,23.515,23.7282,2416,0
+SIXJ.US,D,20220311,000000,23.76,23.76,23.6009,23.6009,5617,0
+SIXJ.US,D,20220314,000000,23.68,23.68,23.465,23.4941,5892,0
+SIXJ.US,D,20220315,000000,23.56,23.78,23.56,23.7685,5427,0
+SIXJ.US,D,20220316,000000,23.9899,23.9899,23.8654,23.9885,1331,0
+SIXJ.US,D,20220317,000000,24.02,24.1607,24.02,24.1607,1393,0
+SIXJ.US,D,20220318,000000,24.2799,24.355,24.2793,24.355,1864,0
+SIXJ.US,D,20220321,000000,24.3592,24.41,24.2601,24.3777,3124,0
+SIXJ.US,D,20220322,000000,24.435,24.5699,24.43,24.5269,10866,0
+SIXJ.US,D,20220323,000000,24.49,24.5,24.38,24.4049,9195,0
+SIXJ.US,D,20220324,000000,24.45,24.525,24.43,24.525,3335,0
+SIXJ.US,D,20220325,000000,24.63,24.64,24.515,24.5873,10032,0
+SIXJ.US,D,20220328,000000,24.89,24.89,24.575,24.6807,14463,0
+SIXJ.US,D,20220329,000000,24.69,24.88,24.69,24.875,26110,0
+SIXJ.US,D,20220330,000000,24.85,24.85,24.735,24.7456,6841,0
+SIXJ.US,D,20220331,000000,25.01,25.01,24.6428,24.6428,8464,0
+SIXJ.US,D,20220401,000000,24.66,24.66,24.57,24.6347,11836,0
+SIXJ.US,D,20220404,000000,24.685,24.76,24.685,24.7268,14719,0
+SIXJ.US,D,20220405,000000,24.99,24.99,24.5802,24.5802,9940,0
+SIXJ.US,D,20220406,000000,24.46,24.5293,24.427,24.4812,8841,0
+SIXJ.US,D,20220407,000000,24.4,24.545,24.36,24.545,3704,0
+SIXJ.US,D,20220408,000000,24.51,24.59,24.5,24.53,5502,0
+SIXJ.US,D,20220411,000000,24.69,24.69,24.29,24.316,4405,0
+SIXJ.US,D,20220412,000000,24.39,24.435,24.265,24.2882,15119,0
+SIXJ.US,D,20220413,000000,24.41,24.46,24.315,24.45,4747,0
+SIXJ.US,D,20220414,000000,24.3401,24.44,24.3252,24.3252,4454,0
+SIXJ.US,D,20220418,000000,24.19,24.335,24.19,24.2895,5329,0
+SIXJ.US,D,20220419,000000,24.46,24.5,24.43,24.4978,7819,0
+SIXJ.US,D,20220420,000000,24.67,24.67,24.5,24.505,7757,0
+SIXJ.US,D,20220421,000000,24.72,24.72,24.3284,24.3284,14703,0
+SIXJ.US,D,20220422,000000,24.44,24.44,24.0032,24.0032,6935,0
+SIXJ.US,D,20220425,000000,24.04,24.1099,23.815,24.0657,48909,0
+SIXJ.US,D,20220426,000000,23.97,23.97,23.72,23.72,9475,0
+SIXJ.US,D,20220427,000000,23.87,23.87,23.7,23.7581,6701,0
+SIXJ.US,D,20220428,000000,24.04,24.1222,23.7701,24.0488,9767,0
+SIXJ.US,D,20220429,000000,23.9778,23.9778,23.5692,23.5692,6464,0
+SIXJ.US,D,20220502,000000,23.83,23.83,23.371,23.6869,4768,0
+SIXJ.US,D,20220503,000000,23.7586,23.86,23.71,23.7578,9758,0
+SIXJ.US,D,20220504,000000,23.87,24.165,23.71,24.165,10163,0
+SIXJ.US,D,20220505,000000,23.95,23.95,23.535,23.6487,8482,0
+SIXJ.US,D,20220506,000000,23.5,23.62,23.5,23.6002,3475,0
+SIXJ.US,D,20220509,000000,23.33,23.33,23.0522,23.1111,17847,0
+SIXJ.US,D,20220510,000000,23.3,23.32,22.98,23.1628,9052,0
+SIXJ.US,D,20220511,000000,23.28,23.305,22.865,22.8659,4954,0
+SIXJ.US,D,20220512,000000,22.7,23.0499,22.5698,22.8306,9883,0
+SIXJ.US,D,20220513,000000,23.2,23.36,23.2,23.2627,7783,0
+SIXJ.US,D,20220516,000000,23.22,23.39,23.19,23.2685,10489,0
+SIXJ.US,D,20220517,000000,23.41,23.65,23.41,23.5989,4338,0
+SIXJ.US,D,20220518,000000,23.66,23.66,22.8897,22.8897,8833,0
+SIXJ.US,D,20220519,000000,22.74,22.93,22.68,22.8182,7335,0
+SIXJ.US,D,20220520,000000,22.9959,23.01,22.43,22.8139,12289,0
+SIXJ.US,D,20220523,000000,22.95,23.16,22.95,23.1244,29340,0
+SIXJ.US,D,20220524,000000,22.86,23.02,22.75,22.979,6600,0
+SIXJ.US,D,20220525,000000,23.05,23.27,22.99,23.1764,3853,0
+SIXJ.US,D,20220526,000000,23.42,23.61,23.42,23.5505,4485,0
+SIXJ.US,D,20220527,000000,23.8,23.9139,23.7701,23.9139,9113,0
+SIXJ.US,D,20220531,000000,23.8799,23.98,23.848,23.8831,2813,0
+SIXJ.US,D,20220601,000000,23.82,23.9,23.68,23.7854,6754,0
+SIXJ.US,D,20220602,000000,23.72,24.0615,23.72,24.0615,2132,0
+SIXJ.US,D,20220603,000000,23.86,23.89,23.7936,23.8404,6064,0
+SIXJ.US,D,20220606,000000,24.13,24.13,23.86,23.8973,5126,0
+SIXJ.US,D,20220607,000000,23.76,24.07,23.76,24.07,3763,0
+SIXJ.US,D,20220608,000000,24.03,24.0597,23.888,23.8972,4252,0
+SIXJ.US,D,20220609,000000,23.85,23.8701,23.49,23.49,23222,0
+SIXJ.US,D,20220610,000000,22.93,23.07,22.88,22.9343,7079,0
+SIXJ.US,D,20220613,000000,22.24,22.37,22.0796,22.0981,5083,0
+SIXJ.US,D,20220614,000000,22.15,22.1501,22.0226,22.0226,3857,0
+SIXJ.US,D,20220615,000000,22.27,22.47,22.05,22.3143,5325,0
+SIXJ.US,D,20220616,000000,21.73,21.74,21.55,21.6341,3584,0
+SIXJ.US,D,20220617,000000,21.71,21.81,21.5116,21.7435,2271,0
+SIXJ.US,D,20220621,000000,22.18,22.25,22.13,22.1909,5432,0
+SIXJ.US,D,20220622,000000,22.28,22.28,22.197,22.197,13124,0
+SIXJ.US,D,20220623,000000,22.26,22.3557,22.13,22.3557,4983,0
+SIXJ.US,D,20220624,000000,22.72,22.9251,22.68,22.9251,4123,0
+SIXJ.US,D,20220627,000000,23.16,23.16,22.83,22.8599,6864,0
+SIXJ.US,D,20220628,000000,23.0201,23.0201,22.46,22.4695,4445,0
+SIXJ.US,D,20220629,000000,22.51,22.54,22.41,22.4862,7498,0
+SIXJ.US,D,20220630,000000,22.26,22.4992,22.06,22.2706,99514,0
+SIXJ.US,D,20220701,000000,22.2805,22.52,22.15,22.4492,52542,0
+SIXJ.US,D,20220705,000000,22.48,22.48,22.16,22.4202,48331,0
+SIXJ.US,D,20220706,000000,22.4188,22.54,22.37,22.4859,27138,0
+SIXJ.US,D,20220707,000000,22.76,22.76,22.536,22.647,13478,0
+SIXJ.US,D,20220708,000000,22.59,22.71,22.59,22.6566,12079,0
+SIXJ.US,D,20220711,000000,22.79,22.79,22.504,22.5272,15017,0
+SIXJ.US,D,20220712,000000,22.73,22.73,22.4,22.42,14032,0
+SIXJ.US,D,20220713,000000,22.1822,22.49,22.1822,22.418,71295,0
+SIXJ.US,D,20220714,000000,22.19,22.37,22.14,22.3169,28811,0
+SIXJ.US,D,20220715,000000,22.59,22.59,22.42,22.549,41988,0
+SIXJ.US,D,20220718,000000,22.77,22.77,22.4609,22.4609,10335,0
+SIXJ.US,D,20220719,000000,22.6299,22.77,22.6299,22.75,1841,0
+SIXJ.US,D,20220720,000000,22.6701,22.87,22.6701,22.8149,3866,0
+SIXJ.US,D,20220721,000000,23.04,23.04,22.71,22.9147,14742,0
+SIXJ.US,D,20220722,000000,22.94,22.94,22.7801,22.8417,18650,0
+SIXJ.US,D,20220725,000000,22.8799,22.9,22.82,22.8568,3698,0
+SIXJ.US,D,20220726,000000,22.78,22.83,22.68,22.7442,15860,0
+SIXJ.US,D,20220727,000000,22.8605,23.0899,22.83,23.0294,2735,0
+SIXJ.US,D,20220728,000000,22.97,23.16,22.97,23.1575,34330,0
+SIXJ.US,D,20220729,000000,23.1804,23.2992,23.1804,23.26,4280,0
+SIXJ.US,D,20220801,000000,23.29,23.29,23.23,23.23,16332,0
+SIXJ.US,D,20220802,000000,23.31,23.31,23.176,23.188,6130,0
+SIXJ.US,D,20220803,000000,23.34,23.35,23.228,23.3144,709083,0
+SIXJ.US,D,20220804,000000,23.29,23.308,23.29,23.29,1164,0
+SIXJ.US,D,20220805,000000,23.34,23.34,23.2801,23.2801,951,0
+SIXJ.US,D,20220808,000000,23.334,23.334,23.28,23.29,1076,0
+SIXJ.US,D,20220809,000000,23.29,23.29,23.25,23.27,462,0
+SIXJ.US,D,20220810,000000,23.54,23.54,23.41,23.4487,1556,0
+SIXJ.US,D,20220811,000000,23.4312,23.52,23.43,23.43,10895,0
+SIXJ.US,D,20220812,000000,23.55,23.5773,23.55,23.5773,167,0
+SIXJ.US,D,20220815,000000,23.6,23.6,23.6,23.6,32,0
+SIXJ.US,D,20220816,000000,23.64,23.64,23.63,23.63,466,0
+SIXJ.US,D,20220817,000000,23.5776,23.608,23.51,23.598,22740,0
+SIXJ.US,D,20220818,000000,23.6,23.62,23.5751,23.6,1462,0
+SIXJ.US,D,20220819,000000,23.5,23.5,23.5,23.5,187,0
+SIXJ.US,D,20220822,000000,23.52,23.52,23.33,23.34,473,0
+SIXJ.US,D,20220823,000000,23.3712,23.3712,23.31,23.31,268,0
+SIXJ.US,D,20220824,000000,23.34,23.3497,23.3101,23.3497,601,0
+SIXJ.US,D,20220825,000000,23.46,23.46,23.34,23.4504,5675,0
+SIXJ.US,D,20220826,000000,23.6,23.6,23.2027,23.2027,3564,0
+SIXJ.US,D,20220829,000000,23.07,23.21,23.07,23.1735,5339,0
+SIXJ.US,D,20220830,000000,23.0086,23.0541,23.0086,23.0541,2568,0
+SIXJ.US,D,20220831,000000,23.06,23.08,23.0201,23.0201,1695,0
+SIXJ.US,D,20220901,000000,22.87,22.9688,22.8514,22.9688,1209,0
+SIXJ.US,D,20220902,000000,23.01,23.09,22.8867,22.8867,470,0
+SIXJ.US,D,20220906,000000,22.89,22.89,22.8604,22.8604,147,0
+SIXJ.US,D,20220907,000000,22.96,23.07,22.96,23.07,169,0
+SIXJ.US,D,20220908,000000,23.09,23.1484,23.07,23.1308,1622,0
+SIXJ.US,D,20220909,000000,23.27,23.3301,23.25,23.3301,626,0
+SIXJ.US,D,20220912,000000,23.33,23.392,23.33,23.3792,722,0
+SIXJ.US,D,20220913,000000,23.33,23.33,22.9411,22.9411,5,0
+SIXJ.US,D,20220914,000000,22.97,22.97,22.9612,22.9612,588,0
+SIXJ.US,D,20220915,000000,22.93,22.93,22.85,22.8678,2740,0
+SIXJ.US,D,20220916,000000,22.712,22.772,22.67,22.772,2718,0
+SIXJ.US,D,20220919,000000,22.72,22.91,22.72,22.882,7613,0
+SIXJ.US,D,20220920,000000,22.73,22.7572,22.73,22.7572,384,0
+SIXJ.US,D,20220921,000000,22.81,22.83,22.5814,22.5814,581,0
+SIXJ.US,D,20220922,000000,22.45,22.48,22.45,22.4593,14753,0
+SIXJ.US,D,20220923,000000,22.14,22.1811,22.08,22.1811,13103,0
+SIXJ.US,D,20220926,000000,22.234,22.234,22.05,22.1136,741,0
+SIXJ.US,D,20220927,000000,22.2,22.2,22.02,22.0588,338,0
+SIXJ.US,D,20220928,000000,22.3233,22.3233,22.3233,22.3233,28,0
+SIXJ.US,D,20220929,000000,22.07,22.07,21.95,22.0111,882,0
+SIXJ.US,D,20220930,000000,22.09,22.09,21.8755,21.8755,3127,0
+SIXJ.US,D,20221003,000000,22.0584,22.18,22.0584,22.174,5815,0
+SIXJ.US,D,20221004,000000,22.22,22.5282,22.22,22.5282,2185,0
+SIXJ.US,D,20221005,000000,22.45,22.6,22.44,22.5218,6567,0
+SIXJ.US,D,20221006,000000,22.61,22.61,22.42,22.42,6204,0
+SIXJ.US,D,20221007,000000,22.27,22.27,22.0073,22.0073,992,0
+SIXJ.US,D,20221010,000000,21.91,21.96,21.9,21.96,1774,0
+SIXJ.US,D,20221011,000000,21.78,22.01,21.78,21.8601,1232,0
+SIXJ.US,D,20221012,000000,21.8,21.9,21.8,21.8656,3716,0
+SIXJ.US,D,20221013,000000,21.61,22.1739,21.61,22.1739,487,0
+SIXJ.US,D,20221014,000000,22.06,22.06,21.9021,21.9021,861,0
+SIXJ.US,D,20221017,000000,22.188,22.25,22.16,22.2114,1694,0
+SIXJ.US,D,20221018,000000,22.46,22.49,22.31,22.341,46881,0
+SIXJ.US,D,20221019,000000,22.37,22.37,22.2667,22.2667,1655,0
+SIXJ.US,D,20221020,000000,22.346,22.35,22.164,22.1801,23831,0
+SIXJ.US,D,20221021,000000,22.19,22.48,22.19,22.48,1187,0
+SIXJ.US,D,20221024,000000,22.47,22.66,22.47,22.6208,2115,0
+SIXJ.US,D,20221025,000000,22.69,22.8002,22.69,22.8002,600,0
+SIXJ.US,D,20221026,000000,22.94,22.94,22.744,22.7806,33351,0
+SIXJ.US,D,20221027,000000,22.79,22.79,22.6938,22.6938,3073,0
+SIXJ.US,D,20221028,000000,22.87,22.987,22.87,22.987,1779,0
+SIXJ.US,D,20221031,000000,22.8708,22.92,22.84,22.9039,46857,0
+SIXJ.US,D,20221101,000000,22.87,22.94,22.811,22.8699,35474,0
+SIXJ.US,D,20221102,000000,22.81,22.87,22.5574,22.5574,3944,0
+SIXJ.US,D,20221103,000000,22.49,22.49,22.435,22.435,864,0
+SIXJ.US,D,20221104,000000,22.51,22.64,22.425,22.5854,68832,0
+SIXJ.US,D,20221107,000000,22.64,22.717,22.57,22.717,17284,0
+SIXJ.US,D,20221108,000000,22.75,22.91,22.74,22.803,8273,0
+SIXJ.US,D,20221109,000000,22.69,22.753,22.515,22.515,63652,0
+SIXJ.US,D,20221110,000000,23.075,23.202,23.05,23.202,4091,0
+SIXJ.US,D,20221111,000000,23.31,23.3252,23.31,23.3252,453,0
+SIXJ.US,D,20221114,000000,23.348,23.36,23.2694,23.2694,1057,0
+SIXJ.US,D,20221115,000000,23.3333,23.3333,23.3333,23.3333,34,0
+SIXJ.US,D,20221116,000000,23.25,23.3,23.22,23.2491,2079,0
+SIXJ.US,D,20221117,000000,23.1205,23.19,23.1205,23.19,4362,0
+SIXJ.US,D,20221118,000000,23.26,23.2663,23.17,23.2663,4914,0
+SIXJ.US,D,20221121,000000,23.28,23.3,23.195,23.2402,1613,0
+SIXJ.US,D,20221122,000000,23.32,23.4256,23.32,23.4256,497,0
+SIXJ.US,D,20221123,000000,23.51,23.5356,23.46,23.5356,378,0
+SIXJ.US,D,20221125,000000,23.5451,23.5451,23.5451,23.5451,57,0
+SIXJ.US,D,20221128,000000,23.41,23.41,23.3082,23.3082,127,0
+SIXJ.US,D,20221129,000000,23.44,23.44,23.2,23.2648,8210,0
+SIXJ.US,D,20221130,000000,23.26,23.67,23.26,23.67,1058,0
+SIXJ.US,D,20221201,000000,23.7,23.76,23.6999,23.7357,618,0
+SIXJ.US,D,20221202,000000,23.61,23.7093,23.61,23.7093,400,0
+SIXJ.US,D,20221205,000000,23.51,23.51,23.4139,23.4451,5510,0
+SIXJ.US,D,20221206,000000,23.29,23.29,23.13,23.1825,4498,0
+SIXJ.US,D,20221207,000000,23.2,23.24,23.175,23.1751,3425,0
+SIXJ.US,D,20221208,000000,23.336,23.336,23.2967,23.2967,500,0
+SIXJ.US,D,20221209,000000,23.325,23.325,23.1912,23.1912,297,0
+SIXJ.US,D,20221212,000000,23.4127,23.4127,23.4127,23.4127,122,0
+SIXJ.US,D,20221213,000000,24.08,24.08,23.5315,23.5315,4847,0
+SIXJ.US,D,20221214,000000,23.74,23.74,23.3851,23.4371,1178,0
+SIXJ.US,D,20221215,000000,22.9499,22.9699,22.83,22.9154,9000,0
+SIXJ.US,D,20221216,000000,22.8499,22.8499,22.7,22.7436,385,0
+SIXJ.US,D,20221219,000000,22.5164,22.5164,22.5164,22.5164,105,0
+SIXJ.US,D,20221220,000000,22.52,22.57,22.52,22.5617,556,0
+SIXJ.US,D,20221221,000000,22.71,22.7701,22.71,22.7701,236,0
+SIXJ.US,D,20221222,000000,22.4585,22.5399,22.41,22.5399,466,0
+SIXJ.US,D,20221223,000000,22.49,22.61,22.49,22.61,23671,0
+SIXJ.US,D,20221227,000000,22.51,22.59,22.5,22.5191,13267,0
+SIXJ.US,D,20221228,000000,22.31,22.31,22.31,22.31,27,0
+SIXJ.US,D,20221229,000000,22.61,22.61,22.57,22.5889,2160,0
+SIXJ.US,D,20221230,000000,22.3689,22.4805,22.33,22.4805,33690,0
+SIXJ.US,D,20230103,000000,22.77,22.77,22.38,22.4575,38779,0
+SIXJ.US,D,20230104,000000,22.51,22.61,22.5,22.537,11032,0
+SIXJ.US,D,20230105,000000,22.85,22.85,22.432,22.4491,44117,0
+SIXJ.US,D,20230106,000000,22.57,22.79,22.465,22.73,179992,0
+SIXJ.US,D,20230109,000000,22.83,22.89,22.74,22.7487,28128,0
+SIXJ.US,D,20230110,000000,22.74,22.84,22.67,22.8338,10149,0
+SIXJ.US,D,20230111,000000,23.23,23.23,22.85,22.9254,17931,0
+SIXJ.US,D,20230112,000000,23.32,23.32,22.89,23.0126,5020,0
+SIXJ.US,D,20230113,000000,23.0284,23.08,23,23.08,3709,0
+SIXJ.US,D,20230117,000000,23.07,23.075,23.07,23.07,701,0
+SIXJ.US,D,20230118,000000,23.34,23.34,22.91,22.9274,1047,0
+SIXJ.US,D,20230119,000000,22.78,22.8548,22.7301,22.8548,14745,0
+SIXJ.US,D,20230120,000000,22.64,23.0697,22.64,23.0697,9035,0
+SIXJ.US,D,20230123,000000,22.89,23.243,22.89,23.1899,4607,0
+SIXJ.US,D,20230124,000000,23.175,23.21,23.175,23.205,900,0
+SIXJ.US,D,20230125,000000,23.082,23.2142,23.02,23.2142,1995,0
+SIXJ.US,D,20230126,000000,23.21,23.306,23.2,23.306,11545,0
+SIXJ.US,D,20230127,000000,23.66,23.66,23.39,23.39,450,0
+SIXJ.US,D,20230130,000000,23.3,23.3,23.23,23.23,1802,0
+SIXJ.US,D,20230131,000000,23.36,23.36,23.3308,23.3308,400,0
+SIXJ.US,D,20230201,000000,23.36,23.55,23.32,23.5001,13674,0
+SIXJ.US,D,20230202,000000,23.56,23.5624,23.5446,23.5446,887,0
+SIXJ.US,D,20230203,000000,23.54,23.54,23.4901,23.4901,192,0
+SIXJ.US,D,20230206,000000,23.455,23.455,23.455,23.455,4,0
+SIXJ.US,D,20230207,000000,23.48,23.5918,23.405,23.5918,882,0
+SIXJ.US,D,20230208,000000,23.507,23.507,23.4609,23.4609,2216,0
+SIXJ.US,D,20230209,000000,23.5,23.5,23.3745,23.3745,7538,0
+SIXJ.US,D,20230210,000000,23.72,23.72,23.365,23.4,3071,0
+SIXJ.US,D,20230213,000000,23.4957,23.52,23.49,23.4953,4218,0
+SIXJ.US,D,20230214,000000,23.555,23.5572,23.555,23.5572,659,0
+SIXJ.US,D,20230215,000000,23.535,23.5739,23.535,23.5739,950,0
+SIXJ.US,D,20230216,000000,23.55,23.58,23.4542,23.4542,1585,0
+SIXJ.US,D,20230217,000000,23.64,23.64,23.38,23.46,16021,0
+SIXJ.US,D,20230221,000000,23.2243,23.2243,23.2243,23.2243,114,0
+SIXJ.US,D,20230222,000000,23.18,23.28,23.18,23.1918,1876,0
+SIXJ.US,D,20230223,000000,23.23,23.2871,23.23,23.2871,198,0
+SIXJ.US,D,20230224,000000,23.0962,23.1541,23.08,23.1541,5574,0
+SIXJ.US,D,20230227,000000,23.256,23.256,23.1994,23.1994,537,0
+SIXJ.US,D,20230228,000000,23.244,23.244,23.2023,23.2023,1076,0
+SIXJ.US,D,20230301,000000,23.1197,23.185,23.1197,23.135,2165,0
+SIXJ.US,D,20230302,000000,23.119,23.2286,23.119,23.2286,871,0
+SIXJ.US,D,20230303,000000,23.336,23.4173,23.336,23.4173,2331,0
+SIXJ.US,D,20230306,000000,23.4097,23.44,23.37,23.428,14339,0
+SIXJ.US,D,20230307,000000,23.37,23.37,23.26,23.26,422,0
+SIXJ.US,D,20230308,000000,23.244,23.2799,23.244,23.2799,269,0
+SIXJ.US,D,20230309,000000,23.29,23.29,23.0809,23.0809,1516,0
+SIXJ.US,D,20230310,000000,22.98,22.98,22.8237,22.8237,4111,0
+SIXJ.US,D,20230313,000000,22.98,22.98,22.8608,22.8608,3,0
+SIXJ.US,D,20230314,000000,22.74,23.118,22.74,23.0396,2546,0
+SIXJ.US,D,20230315,000000,22.8,22.9123,22.7716,22.9123,689576,0
+SIXJ.US,D,20230316,000000,22.9043,23.1812,22.9043,23.1812,1771,0
+SIXJ.US,D,20230317,000000,23.18,23.18,23.02,23.0437,1808,0
+SIXJ.US,D,20230320,000000,23.11,23.1399,22.99,23.1369,5868,0
+SIXJ.US,D,20230321,000000,23.2201,23.3293,23.2201,23.3293,3562,0
+SIXJ.US,D,20230322,000000,23.3372,23.34,23.1645,23.1645,2825,0
+SIXJ.US,D,20230323,000000,22.99,23.34,22.99,23.1812,3881,0
+SIXJ.US,D,20230324,000000,23.1,23.2699,23.075,23.2331,2050,0
+SIXJ.US,D,20230327,000000,23.58,23.58,23.29,23.2952,3505,0
+SIXJ.US,D,20230328,000000,23.29,23.31,23.21,23.2789,3132,0
+SIXJ.US,D,20230329,000000,23.405,23.53,23.36,23.4681,5341,0
+SIXJ.US,D,20230330,000000,23.515,23.57,23.4701,23.52,1980,0
+SIXJ.US,D,20230331,000000,23.62,23.6832,23.5401,23.6832,6960,0
+SIXJ.US,D,20230403,000000,23.76,23.76,23.71,23.745,2729,0
+SIXJ.US,D,20230404,000000,23.73,23.84,23.61,23.6788,25668,0
+SIXJ.US,D,20230405,000000,23.67,23.72,23.63,23.67,2331,0
+SIXJ.US,D,20230406,000000,23.7199,23.76,23.6344,23.67,13419,0
+SIXJ.US,D,20230410,000000,23.7,23.77,23.62,23.7405,55099,0
+SIXJ.US,D,20230411,000000,23.69,23.8199,23.69,23.755,2867,0
+SIXJ.US,D,20230412,000000,23.73,23.83,23.7172,23.7172,19810,0
+SIXJ.US,D,20230413,000000,23.72,23.87,23.6501,23.865,55871,0
+SIXJ.US,D,20230414,000000,23.865,23.865,23.73,23.84,9068,0
+SIXJ.US,D,20230417,000000,23.8949,23.8949,23.79,23.89,17874,0
+SIXJ.US,D,20230418,000000,23.89,23.95,23.88,23.9132,8664,0
+SIXJ.US,D,20230419,000000,23.86,23.955,23.81,23.9447,14068,0
+SIXJ.US,D,20230420,000000,23.84,23.95,23.81,23.8669,6246,0
+SIXJ.US,D,20230421,000000,23.86,23.9199,23.8362,23.9004,7081,0
+SIXJ.US,D,20230424,000000,23.9,23.9299,23.848,23.905,14835,0
+SIXJ.US,D,20230425,000000,23.84,23.8799,23.7,23.7299,2846,0
+SIXJ.US,D,20230426,000000,23.8,23.8,23.63,23.6697,2031,0
+SIXJ.US,D,20230427,000000,23.82,23.9147,23.75,23.9147,2558,0
+SIXJ.US,D,20230428,000000,23.95,24.019,23.95,24.019,3187,0
+SIXJ.US,D,20230501,000000,24.02,24.11,23.99,24.06,700338,0
+SIXJ.US,D,20230502,000000,23.9,23.9144,23.84,23.9144,6386,0
+SIXJ.US,D,20230503,000000,24.16,24.16,23.8345,23.8345,2367,0
+SIXJ.US,D,20230504,000000,23.7634,23.7634,23.68,23.705,1771,0
+SIXJ.US,D,20230505,000000,23.935,23.98,23.935,23.98,387,0
+SIXJ.US,D,20230508,000000,23.98,23.98,23.98,23.98,1,0
+SIXJ.US,D,20230509,000000,23.93,23.9462,23.93,23.9462,724,0
+SIXJ.US,D,20230510,000000,23.93,24.015,23.93,24.015,1108,0
+SIXJ.US,D,20230511,000000,23.74,23.9654,23.74,23.9654,18224,0
+SIXJ.US,D,20230512,000000,24.035,24.035,23.908,23.935,1635,0
+SIXJ.US,D,20230515,000000,24.25,24.25,23.98,24.015,4335,0
+SIXJ.US,D,20230516,000000,23.99,23.99,23.94,23.95,906,0
+SIXJ.US,D,20230517,000000,23.9927,24.1069,23.97,24.1069,1292,0
+SIXJ.US,D,20230518,000000,24.155,24.24,24.11,24.24,1557,0
+SIXJ.US,D,20230519,000000,24.19,24.235,24.17,24.235,1926,0
+SIXJ.US,D,20230522,000000,24.245,24.245,24.245,24.245,392,0
+SIXJ.US,D,20230523,000000,24.2573,24.2573,24.09,24.0945,2171,0
+SIXJ.US,D,20230524,000000,23.92,24,23.9101,23.998,2405,0
+SIXJ.US,D,20230525,000000,24.075,24.11,24.075,24.11,399,0
+SIXJ.US,D,20230526,000000,24.38,24.38,24.25,24.2964,4217,0
+SIXJ.US,D,20230530,000000,24.33,24.33,24.295,24.301,787,0
+SIXJ.US,D,20230531,000000,24.2,24.236,24.2,24.236,237,0
+SIXJ.US,D,20230601,000000,24.375,24.4299,24.375,24.3757,523,0
+SIXJ.US,D,20230602,000000,24.72,24.72,24.48,24.55,1224,0
+SIXJ.US,D,20230605,000000,24.5101,24.546,24.51,24.53,6210,0
+SIXJ.US,D,20230606,000000,24.59,24.59,24.5001,24.57,2510,0
+SIXJ.US,D,20230607,000000,24.57,24.59,24.5565,24.5565,619,0
+SIXJ.US,D,20230608,000000,24.625,24.625,24.625,24.625,1,0
+SIXJ.US,D,20230609,000000,24.608,24.645,24.608,24.645,738,0
+SIXJ.US,D,20230612,000000,24.64,24.71,24.64,24.69,1344,0
+SIXJ.US,D,20230613,000000,24.74,24.77,24.66,24.75,62277,0
+SIXJ.US,D,20230614,000000,24.7244,24.7244,24.7244,24.7244,208,0
+SIXJ.US,D,20230615,000000,24.7506,24.79,24.7506,24.7725,14276,0
+SIXJ.US,D,20230616,000000,25.16,25.16,24.74,24.7902,3176,0
+SIXJ.US,D,20230620,000000,25.16,25.16,24.74,24.74,2533,0
+SIXJ.US,D,20230621,000000,24.85,24.85,24.73,24.83,19339,0
+SIXJ.US,D,20230622,000000,24.795,24.795,24.795,24.795,419,0
+SIXJ.US,D,20230623,000000,25.14,25.14,24.7501,24.805,5565,0
+SIXJ.US,D,20230626,000000,24.79,24.85,24.79,24.815,4645,0
+SIXJ.US,D,20230627,000000,24.825,24.88,24.8,24.81,7764,0
+SIXJ.US,D,20230628,000000,24.85,24.89,24.835,24.86,37347,0
+SIXJ.US,D,20230629,000000,25.21,25.21,24.83,24.84,27336,0
+SIXJ.US,D,20230630,000000,24.85,24.94,24.845,24.9,1963548,0
+SIXJ.US,D,20230703,000000,24.915,24.93,24.8,24.9196,103661,0
+SIXJ.US,D,20230705,000000,25.15,25.15,24.76,24.89,206361,0
+SIXJ.US,D,20230706,000000,24.68,24.81,24.6501,24.81,41542,0
+SIXJ.US,D,20230707,000000,24.69,24.87,24.69,24.7693,55679,0
+SIXJ.US,D,20230710,000000,24.83,24.83,24.6701,24.76,32832,0
+SIXJ.US,D,20230711,000000,25.17,25.17,24.68,24.8858,94430,0
+SIXJ.US,D,20230712,000000,25.14,25.14,24.93,24.96,36675,0
+SIXJ.US,D,20230713,000000,25.015,25.13,24.99,25.1299,18807,0
+SIXJ.US,D,20230714,000000,25.11,25.14,25.04,25.075,42613,0
+SIXJ.US,D,20230717,000000,25.19,25.19,25.04,25.1282,15224,0
+SIXJ.US,D,20230718,000000,25.04,25.23,25.04,25.1951,6772,0
+SIXJ.US,D,20230719,000000,25.18,25.2899,25.15,25.16,16227,0
+SIXJ.US,D,20230720,000000,25.44,25.44,25.1001,25.1569,8982,0
+SIXJ.US,D,20230721,000000,25.44,25.44,25.09,25.1591,95442,0
+SIXJ.US,D,20230724,000000,25.17,25.22,25.14,25.195,2991,0
+SIXJ.US,D,20230725,000000,25.12,25.3,25.12,25.2389,13172,0
+SIXJ.US,D,20230726,000000,25.1501,25.3199,25.14,25.28,23053,0
+SIXJ.US,D,20230727,000000,25.52,25.52,25.13,25.1647,12124,0
+SIXJ.US,D,20230728,000000,25.26,25.32,25.23,25.235,8132,0
+SIXJ.US,D,20230731,000000,25.23,25.4,25.22,25.2451,24634,0
+SIXJ.US,D,20230801,000000,25.29,25.32,25.22,25.24,28200,0
+SIXJ.US,D,20230802,000000,25.3,25.31,25.0995,25.0995,19740,0
+SIXJ.US,D,20230803,000000,25.08,25.1299,25,25.0658,10467,0
+SIXJ.US,D,20230804,000000,25.23,25.23,25.005,25.005,20308,0
+SIXJ.US,D,20230807,000000,25.0912,25.15,25.02,25.15,170666,0
+SIXJ.US,D,20230808,000000,25.29,25.29,24.93,25.0693,29851,0
+SIXJ.US,D,20230809,000000,24.97,25.09,24.95,24.9849,18317,0
+SIXJ.US,D,20230810,000000,25.16,25.17,24.97,24.9837,9859,0
+SIXJ.US,D,20230811,000000,25.06,25.0799,24.93,24.9364,11878,0
+SIXJ.US,D,20230814,000000,25.01,25.07,24.9901,25.0578,5648,0
+SIXJ.US,D,20230815,000000,24.9,25.0399,24.88,24.9175,52216,0
+SIXJ.US,D,20230816,000000,24.97,24.97,24.8,24.8398,20644,0
+SIXJ.US,D,20230817,000000,24.95,24.95,24.715,24.735,36317,0
+SIXJ.US,D,20230818,000000,24.66,24.77,24.635,24.7649,98613,0
+SIXJ.US,D,20230821,000000,24.69,24.8799,24.69,24.81,15706,0
+SIXJ.US,D,20230822,000000,24.99,24.99,24.7501,24.8148,23143,0
+SIXJ.US,D,20230823,000000,24.82,24.96,24.82,24.92,12369,0
+SIXJ.US,D,20230824,000000,24.86,24.87,24.7301,24.765,19201,0
+SIXJ.US,D,20230825,000000,24.82,24.9199,24.66,24.8388,16640,0
+SIXJ.US,D,20230828,000000,24.83,24.975,24.83,24.9424,34475,0
+SIXJ.US,D,20230829,000000,24.96,25.1591,24.96,25.14,19952,0
+SIXJ.US,D,20230830,000000,25,25.2299,25,25.1756,178471,0
+SIXJ.US,D,20230831,000000,25.29,25.29,25.15,25.1802,8006,0
+SIXJ.US,D,20230901,000000,25.63,25.63,25.12,25.19,13634,0
+SIXJ.US,D,20230905,000000,25.17,25.2,25.15,25.15,38579,0
+SIXJ.US,D,20230906,000000,25.62,25.62,24.97,25.0035,11893,0
+SIXJ.US,D,20230907,000000,24.9516,25.05,24.9003,24.9735,9654,0
+SIXJ.US,D,20230908,000000,25.52,25.52,24.98,25.01,10389,0
+SIXJ.US,D,20230911,000000,25.095,25.1699,25.0701,25.1301,10540,0
+SIXJ.US,D,20230912,000000,25.24,25.24,25.0501,25.055,8545,0
+SIXJ.US,D,20230913,000000,25.045,25.13,25.045,25.0806,7193,0
+SIXJ.US,D,20230914,000000,25.13,25.23,25.08,25.1912,22321,0
+SIXJ.US,D,20230915,000000,25.15,25.15,24.98,25.035,11019,0
+SIXJ.US,D,20230918,000000,25,25.09,24.9715,24.9926,5575,0
+SIXJ.US,D,20230919,000000,24.9452,25.04,24.9,25.03,9099,0
+SIXJ.US,D,20230920,000000,25.06,25.07,24.83,24.8781,44485,0
+SIXJ.US,D,20230921,000000,24.74,24.78,24.67,24.67,16768,0
+SIXJ.US,D,20230922,000000,24.84,24.84,24.625,24.625,7820,0
+SIXJ.US,D,20230925,000000,24.72,24.72,24.6,24.6644,9356,0
+SIXJ.US,D,20230926,000000,24.73,24.73,24.49,24.53,37043,0
+SIXJ.US,D,20230927,000000,24.68,24.68,24.387,24.53,34535,0
+SIXJ.US,D,20230928,000000,24.41,24.63,24.41,24.55,26451,0
+SIXJ.US,D,20230929,000000,24.67,24.67,24.49,24.5404,33908,0
+SIXJ.US,D,20231002,000000,24.42,24.5499,24.42,24.532,10383,0
+SIXJ.US,D,20231003,000000,24.58,24.58,24.32,24.3759,10003,0
+SIXJ.US,D,20231004,000000,24.422,24.524,24.3301,24.4839,9888,0
+SIXJ.US,D,20231005,000000,24.37,24.505,24.37,24.496,12752,0
+SIXJ.US,D,20231006,000000,24.31,24.7,24.31,24.6496,12885,0
+SIXJ.US,D,20231009,000000,24.565,24.73,24.49,24.7051,41562,0
+SIXJ.US,D,20231010,000000,24.82,24.83,24.7501,24.79,27277,0
+SIXJ.US,D,20231011,000000,24.7944,24.84,24.7,24.84,32388,0
+SIXJ.US,D,20231012,000000,24.7948,24.8599,24.68,24.76,13564,0
+SIXJ.US,D,20231013,000000,24.87,24.87,24.6001,24.73,65005,0
+SIXJ.US,D,20231016,000000,24.745,24.85,24.745,24.8068,24147,0
+SIXJ.US,D,20231017,000000,24.69,24.88,24.69,24.813,27581,0
+SIXJ.US,D,20231018,000000,24.8,24.8,24.58,24.7,31347,0
+SIXJ.US,D,20231019,000000,24.61,24.65,24.5,24.5665,11493,0
+SIXJ.US,D,20231020,000000,24.515,24.515,24.3501,24.42,14737,0
+SIXJ.US,D,20231023,000000,24.3732,24.493,24.372,24.3901,8763,0
+SIXJ.US,D,20231024,000000,24.519,24.519,24.37,24.51,7330,0
+SIXJ.US,D,20231025,000000,24.41,24.448,24.28,24.344,18996,0
+SIXJ.US,D,20231026,000000,24.32,24.32,24.15,24.2385,12525,0
+SIXJ.US,D,20231027,000000,24.22,24.28,24.11,24.1602,16419,0
+SIXJ.US,D,20231030,000000,24.25,24.34,24.201,24.27,20876,0
+SIXJ.US,D,20231031,000000,24.45,24.46,24.2901,24.46,13807,0
+SIXJ.US,D,20231101,000000,24.4,24.53,24.4,24.49,9525,0
+SIXJ.US,D,20231102,000000,24.521,24.69,24.521,24.641,21309,0
+SIXJ.US,D,20231103,000000,24.64,24.8299,24.64,24.765,15156,0
+SIXJ.US,D,20231106,000000,24.76,24.8087,24.69,24.7193,9035,0
+SIXJ.US,D,20231107,000000,24.8,24.86,24.74,24.8348,85295,0
+SIXJ.US,D,20231108,000000,24.97,24.97,24.76,24.86,14398,0
+SIXJ.US,D,20231109,000000,24.79,24.87,24.68,24.746,18550,0
+SIXJ.US,D,20231110,000000,24.78,24.945,24.74,24.937,17139,0
+SIXJ.US,D,20231113,000000,24.81,24.96,24.81,24.931,20495,0
+SIXJ.US,D,20231114,000000,25.12,25.2899,25.12,25.2272,22002,0
+SIXJ.US,D,20231115,000000,25.24,25.3,25.16,25.25,33481,0
+SIXJ.US,D,20231116,000000,25.2098,25.3,25.14,25.276,36342,0
+SIXJ.US,D,20231117,000000,25.16,25.2999,25.16,25.2448,9372,0
+SIXJ.US,D,20231120,000000,25.39,25.44,25.24,25.3878,29358,0
+SIXJ.US,D,20231121,000000,25.87,25.87,25.28,25.38,26087,0
+SIXJ.US,D,20231122,000000,25.451,25.5199,25.35,25.4056,14877,0
+SIXJ.US,D,20231124,000000,25.49,25.49,25.405,25.4229,5582,0
+SIXJ.US,D,20231127,000000,25.53,25.53,25.3401,25.4128,17017,0
+SIXJ.US,D,20231128,000000,25.5,25.5,25.34,25.44,13155,0
+SIXJ.US,D,20231129,000000,25.63,25.63,25.37,25.3748,26094,0
+SIXJ.US,D,20231130,000000,25.56,25.56,25.32,25.4405,22161,0
+SIXJ.US,D,20231201,000000,25.35,25.6,25.35,25.5619,10730,0
+SIXJ.US,D,20231204,000000,25.56,25.56,25.3301,25.46,8086,0
+SIXJ.US,D,20231205,000000,25.43,25.51,25.36,25.4262,13744,0
+SIXJ.US,D,20231206,000000,25.5,25.5,25.31,25.355,21012,0
+SIXJ.US,D,20231207,000000,25.47,25.56,25.42,25.505,9524,0
+SIXJ.US,D,20231208,000000,25.63,25.66,25.5,25.6374,21106,0
+SIXJ.US,D,20231211,000000,25.72,25.72,25.58,25.673,28671,0
+SIXJ.US,D,20231212,000000,25.8,25.855,25.67,25.8313,31194,0
+SIXJ.US,D,20231213,000000,25.84,26.13,25.84,26.0728,9550,0
+SIXJ.US,D,20231214,000000,26.27,26.27,26.13,26.181,11357,0
+SIXJ.US,D,20231215,000000,26.27,26.27,26.1,26.18,20664,0
+SIXJ.US,D,20231218,000000,26.26,26.3599,26.22,26.3096,18168,0
+SIXJ.US,D,20231219,000000,26.45,26.45,26.29,26.425,63774,0
+SIXJ.US,D,20231220,000000,26.66,26.66,26.11,26.17,96434,0
+SIXJ.US,D,20231221,000000,26.17,26.4,26.16,26.4,48080,0
+SIXJ.US,D,20231222,000000,26.51,26.53,26.34,26.53,16885,0
+SIXJ.US,D,20231226,000000,26.41,26.5525,26.41,26.4904,7654,0
+SIXJ.US,D,20231227,000000,26.57,26.6,26.46,26.5591,54843,0
+SIXJ.US,D,20231228,000000,26.71,26.71,26.53,26.65,18007,0
+SIXJ.US,D,20231229,000000,26.66,26.74,26.4701,26.5435,53710,0
+SIXJ.US,D,20240102,000000,26.51,27.01,26.36,27.01,430623,0
+SIXJ.US,D,20240103,000000,26.27,26.46,26.27,26.46,158335,0
+SIXJ.US,D,20240104,000000,26.4,26.48,26.29,26.34,162454,0
+SIXJ.US,D,20240105,000000,26.36,26.41,26.21,26.36,73403,0
+SIXJ.US,D,20240108,000000,26.29,26.58,26.27,26.58,135706,0
+SIXJ.US,D,20240109,000000,26.51,26.585,26.42,26.56,45169,0
+SIXJ.US,D,20240110,000000,26.615,26.76,26.48,26.6442,55415,0
+SIXJ.US,D,20240111,000000,26.69,26.8,26.43,26.63,120339,0
+SIXJ.US,D,20240112,000000,27.34,27.34,26.55,26.69,55277,0
+SIXJ.US,D,20240116,000000,26.62,26.63,26.48,26.59,79223,0
+SIXJ.US,D,20240117,000000,27.14,27.14,26.4001,26.5,151890,0
+SIXJ.US,D,20240118,000000,27.26,27.26,26.49,26.7,158947,0
+SIXJ.US,D,20240119,000000,26.81,26.86,26.61,26.86,10917,0
+SIXJ.US,D,20240122,000000,26.85,26.8699,26.77,26.84,20184,0
+SIXJ.US,D,20240123,000000,26.87,26.89,26.76,26.88,16368,0
+SIXJ.US,D,20240124,000000,26.955,27.15,26.83,26.83,19801,0
+SIXJ.US,D,20240125,000000,27.07,27.07,26.8301,26.97,27757,0
+SIXJ.US,D,20240126,000000,27.04,27.36,26.84,27.36,18395,0
+SIXJ.US,D,20240129,000000,26.82,27.02,26.82,26.9731,22547,0
+SIXJ.US,D,20240130,000000,26.3,27.04,26.3,26.9359,9995,0
+SIXJ.US,D,20240131,000000,26.71,26.935,26.71,26.88,293398,0
+SIXJ.US,D,20240201,000000,27.09,27.09,26.78,26.9686,19830,0
+SIXJ.US,D,20240202,000000,26.961,27.1299,26.47,26.47,11354,0
+SIXJ.US,D,20240205,000000,26.9652,27.0989,26.92,27.0772,22567,0
+SIXJ.US,D,20240206,000000,27.19,27.19,26.99,27.0966,10368,0
+SIXJ.US,D,20240207,000000,27.06,27.19,27.055,27.0939,19207,0
+SIXJ.US,D,20240208,000000,27.24,27.24,26.985,27.1601,16791,0
+SIXJ.US,D,20240209,000000,27.2097,27.25,27.151,27.1743,27960,0
+SIXJ.US,D,20240212,000000,27.35,27.35,27.161,27.27,1613667,0
+SIXJ.US,D,20240213,000000,27,27.11,26.93,27.0478,17225,0
+SIXJ.US,D,20240214,000000,27.12,27.2193,27.0414,27.17,12855,0
+SIXJ.US,D,20240215,000000,27.14,27.24,27.08,27.08,8095,0
+SIXJ.US,D,20240216,000000,27.01,27.2881,27.01,27.24,9562,0
+SIXJ.US,D,20240220,000000,27.14,27.2,27.03,27.03,11677,0
+SIXJ.US,D,20240221,000000,27.06,27.15,27.05,27.05,3619,0
+SIXJ.US,D,20240222,000000,27.15,27.41,27.15,27.3699,14774,0
+SIXJ.US,D,20240223,000000,27.4145,27.4145,27.35,27.3844,2918,0
+SIXJ.US,D,20240226,000000,27.43,27.43,27.3201,27.36,5442,0
+SIXJ.US,D,20240227,000000,27.4299,27.43,27.33,27.39,1788,0
+SIXJ.US,D,20240228,000000,27.33,27.4,27.13,27.3633,4071,0
+SIXJ.US,D,20240229,000000,27.17,27.4384,27.17,27.32,4950,0
+SIXJ.US,D,20240301,000000,27.4001,27.5,27.4001,27.4751,4928,0
+SIXJ.US,D,20240304,000000,27.25,27.536,27.25,27.4752,5421,0
+SIXJ.US,D,20240305,000000,27.18,27.4199,27.18,27.405,174557,0
+SIXJ.US,D,20240306,000000,27.4999,27.4999,27.35,27.4401,7178,0
+SIXJ.US,D,20240307,000000,27.44,27.54,27.44,27.5164,3487,0
+SIXJ.US,D,20240308,000000,27.598,27.598,27.4588,27.4876,4400,0
+SIXJ.US,D,20240311,000000,27.58,27.58,27.38,27.4502,9572,0
+SIXJ.US,D,20240312,000000,27.51,27.5597,27.5,27.5539,7670,0
+SIXJ.US,D,20240313,000000,27.57,27.61,27.57,27.57,3081,0
+SIXJ.US,D,20240314,000000,27.49,27.57,27.49,27.5302,2787,0
+SIXJ.US,D,20240315,000000,27.33,27.54,27.055,27.49,3544,0
+SIXJ.US,D,20240318,000000,27.58,27.64,27.5,27.5,6794,0
+SIXJ.US,D,20240319,000000,27.82,27.82,27.46,27.73,49692,0
+SIXJ.US,D,20240320,000000,27.596,27.73,27.57,27.691,42618,0
+SIXJ.US,D,20240321,000000,27.72,27.87,27.66,27.725,8202,0
+SIXJ.US,D,20240322,000000,27.6,27.78,27.6,27.73,4356,0
+SIXJ.US,D,20240325,000000,27.68,27.718,27.67,27.71,5079,0
+SIXJ.US,D,20240326,000000,27.63,27.7899,27.63,27.7112,3483,0
+SIXJ.US,D,20240327,000000,27.75,27.7572,27.67,27.7572,1804,0
+SIXJ.US,D,20240328,000000,27.69,27.83,27.69,27.7856,146237,0
+SIXJ.US,D,20240401,000000,27.64,27.79,27.64,27.71,8262,0
+SIXJ.US,D,20240402,000000,27.695,27.7208,27.61,27.7208,15579,0
+SIXJ.US,D,20240403,000000,27.64,27.79,27.64,27.772,10130,0
+SIXJ.US,D,20240404,000000,27.74,27.8054,27.62,27.6483,14177,0
+SIXJ.US,D,20240405,000000,27.73,27.73,27.69,27.7016,1764,0
+SIXJ.US,D,20240408,000000,27.748,27.78,27.69,27.7403,3703,0
+SIXJ.US,D,20240409,000000,27.6804,27.7456,27.6676,27.7456,15423,0
+SIXJ.US,D,20240410,000000,27.67,27.69,27.61,27.6819,20539,0
+SIXJ.US,D,20240411,000000,27.685,27.83,27.685,27.7638,1537,0
+SIXJ.US,D,20240412,000000,27.62,27.68,27.55,27.5599,5964,0
+SIXJ.US,D,20240415,000000,27.654,27.654,27.508,27.508,1084,0
+SIXJ.US,D,20240416,000000,27.55,27.55,27.44,27.5468,7293,0
+SIXJ.US,D,20240417,000000,27.5001,27.57,27.36,27.4601,5050,0
+SIXJ.US,D,20240418,000000,27.41,27.49,27.265,27.4159,6919,0
+SIXJ.US,D,20240419,000000,27.33,27.34,27.26,27.31,3252,0
+SIXJ.US,D,20240422,000000,27.36,27.46,27.345,27.44,11564,0
+SIXJ.US,D,20240423,000000,27.555,27.6,27.55,27.5703,2423,0
+SIXJ.US,D,20240424,000000,27.6,27.64,27.55,27.6192,9503,0
+SIXJ.US,D,20240425,000000,27.41,27.6198,27.41,27.5693,5766,0
+SIXJ.US,D,20240426,000000,27.87,27.87,27.6415,27.691,3339,0
+SIXJ.US,D,20240429,000000,27.664,27.7599,27.664,27.7212,2631,0
+SIXJ.US,D,20240430,000000,27.7211,27.7211,27.57,27.5837,3623,0
+SIXJ.US,D,20240501,000000,27.21,27.677,27.21,27.5327,8342,0
+SIXJ.US,D,20240502,000000,27.6,27.65,27.6,27.621,877,0
+SIXJ.US,D,20240503,000000,27.76,27.8043,27.76,27.7736,2685,0
+SIXJ.US,D,20240506,000000,27.8,27.9099,27.8,27.8652,6291,0
+SIXJ.US,D,20240507,000000,27.914,27.914,27.886,27.9053,686,0
+SIXJ.US,D,20240508,000000,27.96,27.9787,27.87,27.9152,6655,0
+SIXJ.US,D,20240509,000000,27.935,27.98,27.9,27.9275,5685,0
+SIXJ.US,D,20240510,000000,27.965,27.972,27.9,27.9703,1414,0
+SIXJ.US,D,20240513,000000,27.87,28,27.87,27.9,10155,0
+SIXJ.US,D,20240514,000000,27.965,28.05,27.9508,28.0381,3510,0
+SIXJ.US,D,20240515,000000,28.0784,28.13,28.06,28.1263,4831,0
+SIXJ.US,D,20240516,000000,28.14,28.14,28.058,28.061,1345,0
+SIXJ.US,D,20240517,000000,28.06,28.14,28.06,28.1005,5789,0
+SIXJ.US,D,20240520,000000,28.16,28.16,27.29,28.1054,381332,0
+SIXJ.US,D,20240521,000000,28,28.135,28,28.135,164344,0
+SIXJ.US,D,20240522,000000,28.14,28.2094,28.125,28.125,5830,0
+SIXJ.US,D,20240523,000000,28.09,28.1566,28.08,28.1122,6422,0
+SIXJ.US,D,20240524,000000,28.22,28.22,28.12,28.2,6440,0
+SIXJ.US,D,20240528,000000,28.13,28.167,28.13,28.16,3469,0
+SIXJ.US,D,20240529,000000,28.2099,28.2099,28.13,28.13,1705,0
+SIXJ.US,D,20240530,000000,27.85,28.162,27.85,28.1072,3856,0
+SIXJ.US,D,20240531,000000,28.03,28.1337,28.03,28.1337,4926,0
+SIXJ.US,D,20240603,000000,28.1482,28.185,28.12,28.1801,2727,0
+SIXJ.US,D,20240604,000000,28.175,28.2499,28.1514,28.1907,6700,0
+SIXJ.US,D,20240605,000000,28.28,28.28,28.176,28.272,8241,0
+SIXJ.US,D,20240606,000000,28.47,28.48,28.21,28.2499,1689,0
+SIXJ.US,D,20240607,000000,28.21,28.3,28.21,28.2681,2331,0
+SIXJ.US,D,20240610,000000,28.26,28.31,28.18,28.18,11675,0
+SIXJ.US,D,20240611,000000,28.495,28.495,28.24,28.265,4924,0
+SIXJ.US,D,20240612,000000,28.15,28.3499,28.15,28.2899,8258,0
+SIXJ.US,D,20240613,000000,28.3026,28.33,28.2501,28.2999,7043,0
+SIXJ.US,D,20240614,000000,28.3,28.3149,28.27,28.3149,3191,0
+SIXJ.US,D,20240617,000000,28.2301,28.35,28.2301,28.31,5179,0
+SIXJ.US,D,20240618,000000,28.06,28.3899,28.06,28.325,14629,0
+SIXJ.US,D,20240620,000000,28.32,28.38,28.32,28.325,2494,0
+SIXJ.US,D,20240621,000000,28.76,28.76,28.3001,28.34,10291,0
+SIXJ.US,D,20240624,000000,28.82,28.82,28.33,28.355,17732,0
+SIXJ.US,D,20240625,000000,28.42,28.44,28.36,28.36,4506,0
+SIXJ.US,D,20240626,000000,28.42,28.56,28.3,28.385,7579,0
+SIXJ.US,D,20240627,000000,28.59,28.59,28.33,28.395,19605,0
+SIXJ.US,D,20240628,000000,29.81,29.81,28.36,28.4,857004,0
+SIXJ.US,D,20240701,000000,28.46,28.4699,28.35,28.425,42887,0
+SIXJ.US,D,20240702,000000,28.45,28.53,28.3791,28.4839,36236,0
+SIXJ.US,D,20240703,000000,28.56,28.5742,28.5238,28.5742,2199,0
+SIXJ.US,D,20240705,000000,28.73,28.73,28.57,28.68,31531,0
+SIXJ.US,D,20240708,000000,28.6852,28.7,28.63,28.63,17077,0
+SIXJ.US,D,20240709,000000,28.69,28.73,28.64,28.6964,44535,0
+SIXJ.US,D,20240710,000000,28.64,28.815,28.64,28.78,78211,0
+SIXJ.US,D,20240711,000000,28.7,28.82,28.66,28.705,10282,0
+SIXJ.US,D,20240712,000000,28.7871,28.86,28.74,28.74,4454,0
+SIXJ.US,D,20240715,000000,28.84,28.86,28.7201,28.82,8896,0
+SIXJ.US,D,20240716,000000,28.82,28.945,28.82,28.884,12585,0
+SIXJ.US,D,20240717,000000,28.8,28.8,28.715,28.7249,14821,0
+SIXJ.US,D,20240718,000000,28.7,28.955,28.56,28.5953,11828,0
+SIXJ.US,D,20240719,000000,28.87,28.87,28.504,28.55,11670,0
+SIXJ.US,D,20240722,000000,29.11,29.11,28.61,28.71,8632,0
+SIXJ.US,D,20240723,000000,28.81,28.97,28.56,28.56,20019,0
+SIXJ.US,D,20240724,000000,28.82,28.82,28.29,28.325,30747,0
+SIXJ.US,D,20240725,000000,28.325,28.464,28.2773,28.2773,29076,0
+SIXJ.US,D,20240726,000000,28.47,28.5,28.3418,28.4086,11854,0
+SIXJ.US,D,20240729,000000,28.36,28.52,28.36,28.4689,61074,0
+SIXJ.US,D,20240730,000000,28.53,28.54,28.3,28.39,35324,0
+SIXJ.US,D,20240731,000000,28.72,28.72,28.57,28.6053,12683,0
+SIXJ.US,D,20240801,000000,28.73,28.73,28.31,28.386,52934,0
+SIXJ.US,D,20240802,000000,28.23,28.23,27.9574,28.11,82055,0
+SIXJ.US,D,20240805,000000,27.385,28.0445,27.385,27.55,52588,0
+SIXJ.US,D,20240806,000000,27.72,28.02,27.64,27.7861,233272,0
+SIXJ.US,D,20240807,000000,28.05,28.0599,27.65,27.65,45456,0
+SIXJ.US,D,20240808,000000,27.95,28.08,27.94,28.06,14979,0
+SIXJ.US,D,20240809,000000,28.0329,28.15,27.9819,28.1214,67724,0
+SIXJ.US,D,20240812,000000,28.21,28.222,28.08,28.125,21985,0
+SIXJ.US,D,20240813,000000,28.48,28.48,28.2314,28.42,236239,0
+SIXJ.US,D,20240814,000000,28.43,28.519,28.34,28.5,4948279,0
+SIXJ.US,D,20240815,000000,28.53,28.739,28.53,28.72,37581,0
+SIXJ.US,D,20240816,000000,28.62,28.809,28.62,28.76,19047,0
+SIXJ.US,D,20240819,000000,28.63,28.93,28.63,28.93,16531,0
+SIXJ.US,D,20240820,000000,28.76,28.89,28.76,28.87,20497,0
+SIXJ.US,D,20240821,000000,28.73,28.9499,28.73,28.92,9627,0
+SIXJ.US,D,20240822,000000,28.81,28.94,28.7553,28.81,15411,0
+SIXJ.US,D,20240823,000000,28.79,28.98,28.79,28.98,27210,0
+SIXJ.US,D,20240826,000000,28.87,28.99,28.87,28.9269,20296,0
+SIXJ.US,D,20240827,000000,28.81,28.996,28.81,28.93,29841,0
+SIXJ.US,D,20240828,000000,28.91,28.99,28.78,28.894,28535,0
+SIXJ.US,D,20240829,000000,28.97,29.04,28.86,28.86,14650,0
+SIXJ.US,D,20240830,000000,29.01,29.0475,28.89,29.0475,8752,0
+SIXJ.US,D,20240903,000000,28.83,28.89,28.67,28.7011,78597,0
+SIXJ.US,D,20240904,000000,28.48,28.82,28.48,28.6982,18540,0
+SIXJ.US,D,20240905,000000,28.66,28.78,28.6002,28.6444,34334,0
+SIXJ.US,D,20240906,000000,28.65,28.74,28.3501,28.43,36658,0
+SIXJ.US,D,20240909,000000,28.45,28.629,28.45,28.6,18516,0
+SIXJ.US,D,20240910,000000,28.59,28.6899,28.51,28.665,18928,0
+SIXJ.US,D,20240911,000000,28.61,28.82,28.42,28.8,13723,0
+SIXJ.US,D,20240912,000000,28.78,28.98,28.78,28.9351,24619,0
+SIXJ.US,D,20240913,000000,28.91,29.0699,28.91,28.99,10519,0
+SIXJ.US,D,20240916,000000,28.97,29.09,28.9401,29.06,52987,0
+SIXJ.US,D,20240917,000000,29.05,29.12,28.9601,29.0279,26778,0
+SIXJ.US,D,20240918,000000,29.0256,29.17,29.025,29.0344,39884,0
+SIXJ.US,D,20240919,000000,29.17,29.2799,29.16,29.2539,18070,0
+SIXJ.US,D,20240920,000000,29.2399,29.3,29.1701,29.22,11483,0
+SIXJ.US,D,20240923,000000,29.23,29.3197,29.23,29.2796,26757,0
+SIXJ.US,D,20240924,000000,29.27,29.35,29.218,29.3,36646,0
+SIXJ.US,D,20240925,000000,29.32,29.348,29.29,29.3102,41182,0
+SIXJ.US,D,20240926,000000,29.385,29.3899,29.325,29.38,46855,0
+SIXJ.US,D,20240927,000000,29.38,29.43,29.31,29.3725,28558,0
+SIXJ.US,D,20240930,000000,29.342,29.4008,29.2644,29.4008,64065,0
+SIXJ.US,D,20241001,000000,29.49,29.49,29.2013,29.26,45507,0
+SIXJ.US,D,20241002,000000,29.23,29.325,29.23,29.3063,24926,0
+SIXJ.US,D,20241003,000000,29.2501,29.29,29.2,29.235,822096,0
+SIXJ.US,D,20241004,000000,29.3101,29.38,29.28,29.37,21047,0
+SIXJ.US,D,20241007,000000,29.32,29.36,29.21,29.2482,12804,0
+SIXJ.US,D,20241008,000000,29.28,29.43,29.27,29.37,15019,0
+SIXJ.US,D,20241009,000000,29.38,29.51,29.38,29.4748,24677,0
+SIXJ.US,D,20241010,000000,29.43,29.48,29.41,29.4592,34336,0
+SIXJ.US,D,20241011,000000,29.475,29.5697,29.475,29.535,14269,0
+SIXJ.US,D,20241014,000000,29.51,29.64,29.51,29.62,5558,0
+SIXJ.US,D,20241015,000000,29.625,29.65,29.4935,29.52,22608,0
+SIXJ.US,D,20241016,000000,29.48,29.62,29.48,29.6198,319752,0
+SIXJ.US,D,20241017,000000,29.63,29.65,29.5801,29.61,17035,0
+SIXJ.US,D,20241018,000000,29.65,29.6813,29.6317,29.65,14371,0
+SIXJ.US,D,20241021,000000,29.5,29.68,29.5,29.68,46501,0
+SIXJ.US,D,20241022,000000,29.57,29.68,29.57,29.67,27955,0
+SIXJ.US,D,20241023,000000,29.63,29.63,29.49,29.58,15121,0
+SIXJ.US,D,20241024,000000,29.57,29.62,29.53,29.62,29362,0
+SIXJ.US,D,20241025,000000,29.7199,29.7199,29.58,29.62,22638,0
+SIXJ.US,D,20241028,000000,29.51,29.6725,29.51,29.6457,20946,0
+SIXJ.US,D,20241029,000000,29.52,29.6999,29.52,29.655,13755,0
+SIXJ.US,D,20241030,000000,29.6,29.7,29.6,29.6,11857,0
+SIXJ.US,D,20241031,000000,29.33,29.48,29.33,29.39,109105,0
+SIXJ.US,D,20241101,000000,29.496,29.53,29.4301,29.46,7837,0
+SIXJ.US,D,20241104,000000,29.4,29.4799,29.39,29.43,23743,0
+SIXJ.US,D,20241105,000000,29.53,29.5799,29.52,29.57,9464,0
+SIXJ.US,D,20241106,000000,29.86,29.905,29.8,29.88,30624,0
+SIXJ.US,D,20241107,000000,29.89,30,29.89,29.95,14273,0
+SIXJ.US,D,20241108,000000,30.005,30.0364,29.99,30.02,12124,0
+SIXJ.US,D,20241111,000000,30.07,30.07,29.99,30.02,13657,0
+SIXJ.US,D,20241112,000000,30.045,30.0599,29.96,30.0265,138197,0
+SIXJ.US,D,20241113,000000,30.03,30.08,30.02,30.0358,221020,0
+SIXJ.US,D,20241114,000000,30.0236,30.0499,29.99,30.0096,2093400,0
+SIXJ.US,D,20241115,000000,29.91,29.9499,29.855,29.9,10925,0
+SIXJ.US,D,20241118,000000,29.88,29.9599,29.87,29.91,8723,0
+SIXJ.US,D,20241119,000000,29.93,30,29.93,29.965,5466,0
+SIXJ.US,D,20241120,000000,29.97,29.97,29.8501,29.93,17534,0
+SIXJ.US,D,20241121,000000,29.96,30.035,29.92,30.03,29829,0
+SIXJ.US,D,20241122,000000,30.03,30.0899,30.01,30.0899,2839765,0
+SIXJ.US,D,20241125,000000,30.11,30.18,30.1019,30.135,5603,0
+SIXJ.US,D,20241126,000000,30.16,30.1866,30.13,30.16,3290,0
+SIXJ.US,D,20241127,000000,30.16,30.1999,30.135,30.175,2946,0
+SIXJ.US,D,20241129,000000,30.2199,30.222,30.19,30.22,69035,0
+SIXJ.US,D,20241202,000000,30.22,30.25,30.21,30.22,36062,0
+SIXJ.US,D,20241203,000000,30.2432,30.25,30.23,30.24,2360,0
+SIXJ.US,D,20241204,000000,30.28,30.285,30.26,30.26,7319,0
+SIXJ.US,D,20241205,000000,30.29,30.3,30.27,30.2898,8367,0
+SIXJ.US,D,20241206,000000,30.3,30.3299,30.29,30.29,6455,0
+SIXJ.US,D,20241209,000000,30.3,30.312,30.28,30.3,1401,0
+SIXJ.US,D,20241210,000000,30.295,30.3099,30.28,30.289,5889,0
+SIXJ.US,D,20241211,000000,30.325,30.325,30.3,30.32,2175,0
+SIXJ.US,D,20241212,000000,30.3101,30.3336,30.31,30.325,1399,0
+SIXJ.US,D,20241213,000000,30.3245,30.35,30.31,30.3382,4178,0
+SIXJ.US,D,20241216,000000,30.3588,30.3588,30.34,30.35,2370,0
+SIXJ.US,D,20241217,000000,30.33,30.3499,30.3134,30.335,15663,0
+SIXJ.US,D,20241218,000000,30.34,30.36,30.05,30.07,11997,0
+SIXJ.US,D,20241219,000000,30.13,30.19,30.06,30.0639,23394,0
+SIXJ.US,D,20241220,000000,30.18,30.2732,30.18,30.2121,6977,0
+SIXJ.US,D,20241223,000000,30.2,30.314,30.1756,30.305,5765,0
+SIXJ.US,D,20241224,000000,30.335,30.39,30.335,30.38,16315,0
+SIXJ.US,D,20241226,000000,30.4,30.4164,30.3905,30.41,3942,0
+SIXJ.US,D,20241227,000000,30.3587,30.44,30.3587,30.395,22981,0
+SIXJ.US,D,20241230,000000,30.2903,30.48,30.27,30.41,74620,0
+SIXJ.US,D,20241231,000000,30.42,30.45,30.3418,30.3861,41136,0
+SIXJ.US,D,20250102,000000,30.53,30.59,30.31,30.44,225326,0
+SIXJ.US,D,20250103,000000,30.53,30.62,30.47,30.61,22072,0
+SIXJ.US,D,20250106,000000,30.73,30.7896,30.64,30.69,8946,0
+SIXJ.US,D,20250107,000000,30.75,30.75,30.4824,30.53,9954,0
+SIXJ.US,D,20250108,000000,30.5,30.56,30.43,30.5423,9841,0
+SIXJ.US,D,20250110,000000,30.29,30.47,30.26,30.3099,36310,0
+SIXJ.US,D,20250113,000000,30.26,30.3616,30.18,30.3616,13897,0
+SIXJ.US,D,20250114,000000,30.405,30.4499,30.2995,30.3715,134691,0
+SIXJ.US,D,20250115,000000,30.6,30.68,30.58,30.66,23647,0
+SIXJ.US,D,20250116,000000,30.67,30.6919,30.64,30.6554,151160,0
+SIXJ.US,D,20250117,000000,30.74,30.8197,30.7,30.76,42032,0
+SIXJ.US,D,20250121,000000,30.84,30.9079,30.79,30.9079,18816,0
+SIXJ.US,D,20250122,000000,30.9938,31.01,30.96,30.9848,4385,0
+SIXJ.US,D,20250123,000000,30.9731,31.0161,30.971,31.0161,4539,0
+SIXJ.US,D,20250124,000000,31.06,31.06,30.96,30.97,10830,0
+SIXJ.US,D,20250127,000000,30.771,30.81,30.7401,30.805,3451,0
+SIXJ.US,D,20250128,000000,30.889,30.9799,30.83,30.975,2492,0
+SIXJ.US,D,20250129,000000,30.8981,30.9297,30.81,30.903,8784,0
+SIXJ.US,D,20250130,000000,30.9199,30.94,30.9,30.94,6392,0
+SIXJ.US,D,20250131,000000,31.06,31.06,30.87,30.8949,4316,0
+SIXJ.US,D,20250203,000000,30.67,30.8699,30.6607,30.78,7712,0
+SIXJ.US,D,20250204,000000,30.83,30.9224,30.78,30.9224,12117,0
+SIXJ.US,D,20250205,000000,30.88,30.965,30.8706,30.95,6221,0
+SIXJ.US,D,20250206,000000,31,31.07,30.98,31.0192,7882,0
+SIXJ.US,D,20250207,000000,31.1,31.1,30.8801,30.91,9707,0
+SIXJ.US,D,20250210,000000,30.97,31.0173,30.95,30.98,13984,0
+SIXJ.US,D,20250211,000000,30.94,31.05,30.93,31.025,8427,0
+SIXJ.US,D,20250212,000000,30.911,31,30.91,30.996,9322,0
+SIXJ.US,D,20250213,000000,31.01,31.0912,30.98,31.0912,7932,0
+SIXJ.US,D,20250214,000000,31.1243,31.13,31.09,31.1,5713,0
+SIXJ.US,D,20250218,000000,31.11,31.1599,31.11,31.1383,4149,0
+SIXJ.US,D,20250219,000000,31.1,31.1895,31.1,31.1892,9881,0
+SIXJ.US,D,20250220,000000,31.14,31.18,31.09,31.18,3824,0
+SIXJ.US,D,20250221,000000,31.115,31.15,30.89,30.89,7398,0
+SIXJ.US,D,20250224,000000,30.961,30.9692,30.87,30.91,4608,0
+SIXJ.US,D,20250225,000000,30.79,30.81,30.7464,30.7937,7319,0
+SIXJ.US,D,20250226,000000,30.85,30.9,30.7328,30.76,12413,0
+SIXJ.US,D,20250227,000000,30.87,30.87,30.57,30.57,9808,0
+SIXJ.US,D,20250228,000000,30.6161,30.7825,30.56,30.7825,14565,0
+SIXJ.US,D,20250303,000000,30.81,30.89,30.4628,30.5044,2785,0
+SIXJ.US,D,20250304,000000,30.31,30.5299,30.2062,30.3376,759466,0
+SIXJ.US,D,20250305,000000,30.39,30.5399,30.26,30.5257,74616,0
+SIXJ.US,D,20250306,000000,30.415,30.415,30.17,30.2385,16046,0
+SIXJ.US,D,20250307,000000,30.31,30.3988,30.0685,30.35,29074,0
+SIXJ.US,D,20250310,000000,30.06,30.08,29.83,29.9236,34181,0
+SIXJ.US,D,20250311,000000,29.88,29.9027,29.71,29.79,19064,0
+SIXJ.US,D,20250312,000000,29.9,29.99,29.84,29.8957,14940,0
+SIXJ.US,D,20250313,000000,29.85,29.8746,29.645,29.6811,25207,0
+SIXJ.US,D,20250314,000000,29.88,30.06,29.77,30.06,37717,0
+SIXJ.US,D,20250317,000000,30.09,30.2,30.04,30.14,7144,0
+SIXJ.US,D,20250318,000000,29.943,30.01,29.943,29.98,11849,0
+SIXJ.US,D,20250319,000000,30.04,30.22,30.04,30.1482,6466,0
+SIXJ.US,D,20250320,000000,30.1077,30.2383,30.0711,30.1,8622,0
+SIXJ.US,D,20250321,000000,30.01,30.1161,29.96,30.1161,3759,0
+SIXJ.US,D,20250324,000000,30.3908,30.43,30.365,30.4159,10304,0
+SIXJ.US,D,20250325,000000,30.45,30.45,30.37,30.44,35977,0
+SIXJ.US,D,20250326,000000,30.405,30.405,30.1814,30.2161,7271,0
+SIXJ.US,D,20250327,000000,30.18,30.3027,30.14,30.14,22574,0
+SIXJ.US,D,20250328,000000,30.148,30.17,29.8301,29.8778,26406,0
+SIXJ.US,D,20250331,000000,29.7,29.946,29.67,29.9421,8886,0
+SIXJ.US,D,20250401,000000,29.89,30.04,29.84,30.019,11277,0
+SIXJ.US,D,20250402,000000,29.9598,30.14,29.9598,30.1049,8145,0
+SIXJ.US,D,20250403,000000,29.5071,29.58,29.326,29.326,14839,0
+SIXJ.US,D,20250404,000000,28.83,28.83,28.2394,28.2394,40743,0
+SIXJ.US,D,20250407,000000,27.5579,28.34,27.36,28.1745,99549,0
+SIXJ.US,D,20250408,000000,28.76,28.8825,27.61,27.794,32969,0
+SIXJ.US,D,20250409,000000,27.96,29.5542,27.77,29.4435,19118,0
+SIXJ.US,D,20250410,000000,29.025,29.025,28.44,28.8094,7615,0
+SIXJ.US,D,20250411,000000,28.7711,29.1999,28.6411,29.1263,10135,0
+SIXJ.US,D,20250414,000000,29.36,29.4254,29.19,29.3275,6895,0
+SIXJ.US,D,20250415,000000,29.46,29.48,29.3,29.331,4158,0
+SIXJ.US,D,20250416,000000,29.11,29.24,28.8964,28.9735,6693,0
+SIXJ.US,D,20250417,000000,29.0859,29.16,28.97,29.0435,7872,0
+SIXJ.US,D,20250421,000000,28.89,28.9,28.48,28.6761,13917,0
+SIXJ.US,D,20250422,000000,28.9,29.18,28.9,29.0916,9756,0
+SIXJ.US,D,20250423,000000,29.51,29.5925,29.271,29.379,58634,0
+SIXJ.US,D,20250424,000000,29.455,29.6995,29.455,29.675,9021,0
+SIXJ.US,D,20250425,000000,29.74,29.8399,29.59,29.795,15758,0
+SIXJ.US,D,20250428,000000,29.78,29.81,29.67,29.8008,47127,0
+SIXJ.US,D,20250429,000000,29.78,29.98,29.78,29.878,77285,0
+SIXJ.US,D,20250430,000000,29.57,29.91,29.55,29.88,21483,0
+SIXJ.US,D,20250501,000000,30.07,30.1,29.9942,29.9942,13049,0
+SIXJ.US,D,20250502,000000,30.11,30.23,30.11,30.2109,11435,0
+SIXJ.US,D,20250505,000000,30.09,30.19,30.08,30.123,6511,0
+SIXJ.US,D,20250506,000000,29.97,30.0899,29.97,30,71223,0
+SIXJ.US,D,20250507,000000,30.035,30.0676,29.9201,30.0649,11543,0
+SIXJ.US,D,20250508,000000,30.17,30.2925,30.1,30.13,7777,0
+SIXJ.US,D,20250509,000000,30.24,30.28,30.13,30.15,14770,0
+SIXJ.US,D,20250512,000000,30.5899,30.62,30.471,30.5901,18241,0
+SIXJ.US,D,20250513,000000,30.7199,30.81,30.61,30.7376,16147,0
+SIXJ.US,D,20250514,000000,30.73,30.7895,30.69,30.7566,9785,0
+SIXJ.US,D,20250515,000000,30.715,30.8832,30.7,30.8488,15490,0
+SIXJ.US,D,20250516,000000,30.8905,31.0026,30.8,31.0026,5678,0
+SIXJ.US,D,20250519,000000,30.95,31.0392,30.75,31.0332,23827,0
+SIXJ.US,D,20250520,000000,30.98,31.01,30.89,30.93,39454,0
+SIXJ.US,D,20250521,000000,30.84,30.97,30.63,30.6777,15137,0
+SIXJ.US,D,20250522,000000,30.665,30.7494,30.59,30.6636,7138,0
+SIXJ.US,D,20250523,000000,30.479742,30.62,30.479742,30.5506,15068,0
+SIXJ.US,D,20250527,000000,30.81,30.86,30.81,30.86,6113,0
+SIXJ.US,D,20250528,000000,30.86,30.89,30.7584,30.7584,27964,0
+SIXJ.US,D,20250529,000000,30.93,30.99,30.7499,30.8218,9011,0
+SIXJ.US,D,20250530,000000,30.66,30.9,30.65,30.79,12379,0
+SIXJ.US,D,20250602,000000,30.77,30.91,30.74,30.8861,10586,0
+SIXJ.US,D,20250603,000000,30.88,31.02,30.88,31.0097,5067,0
+SIXJ.US,D,20250604,000000,31.04,31.09,30.99,30.9902,13147,0
+SIXJ.US,D,20250605,000000,31.02,31.0816,30.83,30.8701,13490,0
+SIXJ.US,D,20250606,000000,31.103,31.14,31.06,31.0832,6051,0
+SIXJ.US,D,20250609,000000,31.07,31.1799,31.065,31.13,26320,0
+SIXJ.US,D,20250610,000000,31.12,31.1898,31.08,31.1898,7329,0
+SIXJ.US,D,20250611,000000,31.22,31.31,31.09,31.1361,5596,0
+SIXJ.US,D,20250612,000000,31.125,31.24,31.11,31.216,7780,0
+SIXJ.US,D,20250613,000000,31.06,31.15,30.9825,30.9825,3612,0
+SIXJ.US,D,20250616,000000,31.19,31.27,31.16,31.18,8565,0
+SIXJ.US,D,20250617,000000,31.09,31.16,31.0077,31.0261,6965,0
+SIXJ.US,D,20250618,000000,31.007,31.1274,30.9665,30.988,7119,0
+SIXJ.US,D,20250620,000000,31.0573,31.0573,30.85,30.8938,19148,0
+SIXJ.US,D,20250623,000000,30.935,31.129,30.86,31.129,7326,0
+SIXJ.US,D,20250624,000000,31.3262,31.4699,31.29,31.37,11987,0
+SIXJ.US,D,20250625,000000,31.46,31.48,31.39,31.4171,6325,0
+SIXJ.US,D,20250626,000000,31.51,31.6792,31.51,31.6792,7642,0
+SIXJ.US,D,20250627,000000,31.7101,31.89,31.62,31.8123,6680,0
+SIXJ.US,D,20250630,000000,31.882,32.0368,31.84,32.01,73674,0
+SIXJ.US,D,20250701,000000,31.959,32.01,31.9,31.9627,93856,0
+SIXJ.US,D,20250702,000000,31.96,32.04,31.92,32.0344,634408,0
+SIXJ.US,D,20250703,000000,32.1,32.17,32.1,32.135,64493,0
+SIXJ.US,D,20250707,000000,32.07,32.1,31.9301,32.005,45304,0
+SIXJ.US,D,20250708,000000,32.0415,32.09,32.015,32.06,27270,0
+SIXJ.US,D,20250709,000000,32.1431,32.1695,32.065,32.1236,17191,0
+SIXJ.US,D,20250710,000000,32.1235,32.22,32.1,32.199,25887,0
+SIXJ.US,D,20250711,000000,32.09,32.145,32.07,32.1316,17450,0
+SIXJ.US,D,20250714,000000,32.12,32.18,32.0806,32.15,7474822,0
+SIXJ.US,D,20250715,000000,32.1977,32.1977,32.1101,32.12,57626,0
+SIXJ.US,D,20250716,000000,32.145,32.2,32.02,32.165,127362,0
+SIXJ.US,D,20250717,000000,32.1985,32.25,32.18,32.24,40969,0
+SIXJ.US,D,20250718,000000,32.3035,32.32,32.2,32.245,42865,0
+SIXJ.US,D,20250721,000000,32.35,32.37,32.28,32.2813,45505,0
+SIXJ.US,D,20250722,000000,32.22,32.31,32.22,32.29,23311,0
+SIXJ.US,D,20250723,000000,32.3432,32.405,32.2994,32.38,23625,0
+SIXJ.US,D,20250724,000000,32.445,32.49,32.39,32.39,24059,0
+SIXJ.US,D,20250725,000000,32.466,32.55,32.45,32.4939,38985,0
+SIXJ.US,D,20250728,000000,32.54,32.54,32.47,32.48,21900,0
+SIXJ.US,D,20250729,000000,32.55,32.56,32.45,32.49,19593,0
+SIXJ.US,D,20250730,000000,32.4701,32.55,32.3986,32.42,26535,0
+SIXJ.US,D,20250731,000000,32.59,32.59,32.28,32.41,26672,0
+SIXJ.US,D,20250801,000000,32.15,32.23,32.085,32.17,30351,0
+SIXJ.US,D,20250804,000000,32.32,32.44,32.26,32.4051,38546,0
+SIXJ.US,D,20250805,000000,32.42,32.42,32.31,32.3398,27814,0
+SIXJ.US,D,20250806,000000,32.38,32.4796,32.32,32.46,26490,0
+SIXJ.US,D,20250807,000000,32.555,32.555,32.36,32.45,25398,0
+SIXJ.US,D,20250808,000000,32.56,32.6,32.46,32.575,21152,0
+SIXJ.US,D,20250811,000000,32.5707,32.62,32.5346,32.5371,22207,0
+SIXJ.US,D,20250812,000000,32.67,32.7199,32.5817,32.705,15456,0
+SIXJ.US,D,20250813,000000,32.78,32.78,32.711,32.7597,28315,0
+SIXJ.US,D,20250814,000000,32.68,32.7899,32.68,32.7518,40072,0
+SIXJ.US,D,20250815,000000,32.76,32.77,32.7001,32.71,19128,0
+SIXJ.US,D,20250818,000000,32.7001,32.7699,32.69,32.75,20136,0
+SIXJ.US,D,20250819,000000,32.71,32.76,32.63,32.665,32223,0
+SIXJ.US,D,20250820,000000,32.57,32.68,32.5,32.6467,37382,0
+SIXJ.US,D,20250821,000000,32.57,32.61,32.5469,32.5773,27346,0
+SIXJ.US,D,20250822,000000,32.685,32.8599,32.66,32.8003,18272,0
+SIXJ.US,D,20250825,000000,32.8,32.85,32.72,32.7649,22421,0
+SIXJ.US,D,20250826,000000,32.7704,32.83,32.74,32.815,25780,0
+SIXJ.US,D,20250827,000000,32.8083,32.9,32.8083,32.8795,33314,0
+SIXJ.US,D,20250828,000000,32.93,32.95,32.8373,32.9392,106888,0
+SIXJ.US,D,20250829,000000,32.906,32.906,32.7817,32.8249,8146593,0
+SIXJ.US,D,20250902,000000,32.61,32.74,32.59,32.74,73958,0
+SIXJ.US,D,20250903,000000,32.7918,32.8349,32.765,32.81,7213,0
+SIXJ.US,D,20250904,000000,32.84,32.9598,32.8181,32.9537,47491,0
+SIXJ.US,D,20250905,000000,32.87,32.98,32.8417,32.9159,3564,0
+SIXJ.US,D,20250908,000000,33,33.01,32.91,33,16787,0
+SIXJ.US,D,20250909,000000,33,33.04,32.95,33.04,9410,0
+SIXJ.US,D,20250910,000000,33.04,33.13,33.03,33.0575,9955,0
+SIXJ.US,D,20250911,000000,33.09,33.1878,33.05,33.1514,2595,0
+SIXJ.US,D,20250912,000000,33.1302,33.1899,33.12,33.1488,6829,0
+SIXJ.US,D,20250915,000000,33.195,33.2064,33.14,33.1852,4900,0
+SIXJ.US,D,20250916,000000,33.16,33.19,33.14,33.14,15837,0
+SIXJ.US,D,20250917,000000,33.1353,33.2099,33.13,33.1604,3719,0
+SIXJ.US,D,20250918,000000,33.22,33.27,33.2,33.2111,5693,0
+SIXJ.US,D,20250919,000000,33.2275,33.2799,33.21,33.23,5186,0
+SIXJ.US,D,20250922,000000,33.2785,33.2955,33.2,33.2901,7881,0
+SIXJ.US,D,20250923,000000,33.2502,33.3199,33.2,33.2201,8670,0
+SIXJ.US,D,20250924,000000,33.2652,33.2652,33.1805,33.2061,2873,0
+SIXJ.US,D,20250925,000000,33.1106,33.19,33.1,33.155,8196,0
+SIXJ.US,D,20250926,000000,33.2275,33.2448,33.16,33.2448,14181,0
+SIXJ.US,D,20250929,000000,33.295,33.3095,33.25,33.27,47138,0
+SIXJ.US,D,20250930,000000,33.3,33.34,33.2501,33.34,14223,0
+SIXJ.US,D,20251001,000000,33.31,33.3739,33.3,33.37,28023,0
+SIXJ.US,D,20251002,000000,33.385,33.39,33.34,33.3651,6060,0
+SIXJ.US,D,20251003,000000,33.4,33.4373,33.3618,33.415,9255,0
+SIXJ.US,D,20251006,000000,33.39,33.44,33.38,33.4,21075,0
+SIXJ.US,D,20251007,000000,33.41,33.41,33.35,33.3651,623651,0
+SIXJ.US,D,20251008,000000,33.41,33.4351,33.39,33.4351,8233,0
+SIXJ.US,D,20251009,000000,33.42,33.4699,33.3882,33.45,214251,0
+SIXJ.US,D,20251010,000000,33.44,33.5,33.1169,33.1169,13825,0
+SIXJ.US,D,20251013,000000,33.25,33.3078,33.24,33.3078,1837,0
+SIXJ.US,D,20251014,000000,33.14,33.3599,33.105,33.273,9712,0
+SIXJ.US,D,20251015,000000,33.3526,33.38,33.21,33.3068,15738,0
+SIXJ.US,D,20251016,000000,33.345,33.345,33.1303,33.1901,11869,0
+SIXJ.US,D,20251017,000000,33.19,33.34,33.1603,33.3149,8952,0
+SIXJ.US,D,20251020,000000,33.45,33.48,33.4448,33.4691,10806,0
+SIXJ.US,D,20251021,000000,33.49,33.52,33.49,33.52,2011,0
+SIXJ.US,D,20251022,000000,33.48,33.54,33.37,33.4368,7604,0
+SIXJ.US,D,20251023,000000,33.4591,33.5212,33.4501,33.5098,5881,0
+SIXJ.US,D,20251024,000000,33.5803,33.6,33.35,33.5899,4216,0
+SIXJ.US,D,20251027,000000,33.67,33.67,33.655,33.655,848,0
+SIXJ.US,D,20251028,000000,33.69,33.69,33.6601,33.6601,8295,0
+SIXJ.US,D,20251029,000000,33.675,33.69,33.6382,33.6469,9560,0
+SIXJ.US,D,20251030,000000,33.63,33.66,33.5879,33.5879,11080,0
+SIXJ.US,D,20251031,000000,33.65,33.66,33.6,33.6227,7751,0
+SIXJ.US,D,20251103,000000,33.64,33.74,33.58,33.645,79875,0
+SIXJ.US,D,20251104,000000,33.55,33.6,33.19,33.5469,20475,0
+SIXJ.US,D,20251105,000000,33.545,33.65,33.545,33.6205,16906,0
+SIXJ.US,D,20251106,000000,33.618,33.7,33.4901,33.5082,21076,0
+SIXJ.US,D,20251107,000000,33.455,33.5277,33.4191,33.5277,8941,0
+SIXJ.US,D,20251110,000000,33.69,33.72,33.635,33.7004,17420,0
+SIXJ.US,D,20251111,000000,33.685,33.74,33.685,33.725,13451,0
+SIXJ.US,D,20251112,000000,33.77,33.79,33.71,33.7324,12344,0
+SIXJ.US,D,20251113,000000,33.71,33.71,33.5302,33.5701,19560,0
+SIXJ.US,D,20251114,000000,33.44,33.65,33.43,33.587,4804,0
+SIXJ.US,D,20251117,000000,33.58,33.61,33.39,33.4781,7246,0
+SIXJ.US,D,20251118,000000,33.365,33.46,33.285,33.395,8495,0
+SIXJ.US,D,20251119,000000,33.4,33.54,33.4,33.51,10071,0
+SIXJ.US,D,20251120,000000,33.65,33.675,33.2491,33.2491,4704,0
+SIXJ.US,D,20251121,000000,33.25,33.52,33.24,33.3881,25032,0
+SIXJ.US,D,20251124,000000,33.485,33.6316,33.485,33.6316,19835,0
+SIXJ.US,D,20251125,000000,33.72,33.82,33.72,33.7608,5325,0
+SIXJ.US,D,20251126,000000,33.805,33.98,33.7802,33.835,5617,0
+SIXJ.US,D,20251128,000000,33.84,33.88,33.84,33.8798,1240,0
+SIXJ.US,D,20251201,000000,33.86,33.8957,33.8567,33.8567,3813,0
+SIXJ.US,D,20251202,000000,33.89,33.92,33.89,33.895,5017,0
+SIXJ.US,D,20251203,000000,33.9097,33.96,33.87,33.935,7034,0
+SIXJ.US,D,20251204,000000,33.96,34.03,33.9203,33.9551,4882,0
+SIXJ.US,D,20251205,000000,33.9956,34.03,33.955,34.002,6660,0
+SIXJ.US,D,20251208,000000,33.95,34.0258,33.95,33.9857,4268,0
+SIXJ.US,D,20251209,000000,33.9999,34.03,33.98,33.9805,8499,0
+SIXJ.US,D,20251210,000000,33.97,34.05,33.94,34.045,12593,0
+SIXJ.US,D,20251211,000000,34.035,34.12,34.035,34.085,6547,0
+SIXJ.US,D,20251212,000000,34.1,34.15,34,34.047,18516,0
+SIXJ.US,D,20251215,000000,34.08,34.08,34.03,34.08,10900,0
+SIXJ.US,D,20251216,000000,34.04,34.1,33.98,34.09,14064,0
+SIXJ.US,D,20251217,000000,34.12,34.12,33.96,33.96,6517,0
+SIXJ.US,D,20251218,000000,34.0201,34.07,34.02,34.05,13110,0
+SIXJ.US,D,20251219,000000,34.095,34.144,34.07,34.14,5757,0
+SIXJ.US,D,20251222,000000,34.1899,34.1899,34.16,34.18,10345,0
+SIXJ.US,D,20251223,000000,34.175,34.22,34.175,34.21,15947,0
+SIXJ.US,D,20251224,000000,34.2399,34.2399,34.2,34.2198,4777,0
+SIXJ.US,D,20251226,000000,34.2333,34.24,34.2247,34.2247,379,0
+SIXJ.US,D,20251229,000000,34.2183,34.24,34.2183,34.23,1768,0
+SIXJ.US,D,20251230,000000,34.26,34.26,34.22,34.24,4683,0
+SIXJ.US,D,20251231,000000,34.24,34.29,34.21,34.28,3249,0
+SIXJ.US,D,20260102,000000,34.35,34.38,34.2299,34.29,62905,0
+SIXJ.US,D,20260105,000000,34.38,34.43,34.38,34.395,198303,0
+SIXJ.US,D,20260106,000000,34.41,34.49,34.39,34.49,19268,0
+SIXJ.US,D,20260107,000000,34.4601,34.52,34.42,34.4298,51220,0
+SIXJ.US,D,20260108,000000,34.42,34.46,34.415,34.46,10146,0
+SIXJ.US,D,20260109,000000,34.45,34.57,34.45,34.56,114851,0
+SIXJ.US,D,20260112,000000,34.498,34.61,34.44,34.56,10335,0
+SIXJ.US,D,20260113,000000,34.6194,34.6194,34.5039,34.51,21285,0
+SIXJ.US,D,20260114,000000,34.5,34.97,34.37,34.45,12172,0
+SIXJ.US,D,20260115,000000,34.56,34.58,34.4601,34.48,17014,0
+SIXJ.US,D,20260116,000000,34.5408,34.6094,34.4801,34.52,15034,0
+SIXJ.US,D,20260120,000000,34.28,34.3599,34.14,34.15,8222,0
+SIXJ.US,D,20260121,000000,34.255,34.45,34.22,34.38,13338,0
+SIXJ.US,D,20260122,000000,34.4213,34.535,34.42,34.46,11030,0
+SIXJ.US,D,20260123,000000,34.51,34.5349,34.48,34.497,6059,0
+SIXJ.US,D,20260126,000000,34.5499,34.6175,34.52,34.55,15692,0
+SIXJ.US,D,20260127,000000,34.6213,34.66,34.58,34.6244,6633,0
+SIXJ.US,D,20260128,000000,34.68,34.68,34.56,34.59,11749,0
+SIXJ.US,D,20260129,000000,34.65,34.6795,34.385,34.583,63577,0
+SIXJ.US,D,20260130,000000,34.5676,34.575,34.4799,34.5275,6353,0
+SIXJ.US,D,20260202,000000,34.58,34.655,34.52,34.613,7852,0
+SIXJ.US,D,20260203,000000,34.66,34.6899,34.41,34.53,6431,0
+SIXJ.US,D,20260204,000000,34.525,34.55,34.3305,34.4211,8987,0
+SIXJ.US,D,20260205,000000,34.29,34.31,34.22,34.22,8731,0
+SIXJ.US,D,20260206,000000,34.41,34.54,34.34,34.54,6405,0
+SIXJ.US,D,20260209,000000,34.53,34.68,34.46,34.66,14979,0
+SIXJ.US,D,20260210,000000,34.65,34.65,34.61,34.62,6158,0
+SIXJ.US,D,20260211,000000,34.658,34.658,34.54,34.5984,5207,0
+SIXJ.US,D,20260212,000000,34.61,34.63,34.3,34.3,8082,0
+SIXJ.US,D,20260213,000000,34.25,34.4562,34.25,34.31,8470,0
+SIXJ.US,D,20260217,000000,34.33,34.41,34.205,34.34,15900,0
+SIXJ.US,D,20260218,000000,34.44,34.5475,34.4125,34.4799,6523,0

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

@@ -0,0 +1,1099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXO.US,D,20211004,000000,25.12,25.13,24.935,24.9413,18756,0
+SIXO.US,D,20211005,000000,25.08,25.15,25.08,25.1201,1627,0
+SIXO.US,D,20211006,000000,25.1,25.1465,25,25.1465,7160,0
+SIXO.US,D,20211007,000000,25.32,25.33,25.228,25.228,809436,0
+SIXO.US,D,20211008,000000,25.289,25.29,25.2,25.225,8577,0
+SIXO.US,D,20211011,000000,25.2,25.2599,25.1725,25.1725,3847,0
+SIXO.US,D,20211012,000000,25.1896,25.21,25.14,25.1596,3693,0
+SIXO.US,D,20211013,000000,25.18,25.26,25.13,25.2126,5727,0
+SIXO.US,D,20211014,000000,25.399,25.43,25.35,25.3902,3055,0
+SIXO.US,D,20211015,000000,25.465,25.5,25.465,25.4741,4516,0
+SIXO.US,D,20211018,000000,25.465,25.52,25.46,25.485,3716,0
+SIXO.US,D,20211019,000000,25.58,25.58,25.527,25.5456,4212,0
+SIXO.US,D,20211020,000000,25.63,25.63,25.54,25.5817,4967,0
+SIXO.US,D,20211021,000000,25.62,25.65,25.5945,25.622,5179,0
+SIXO.US,D,20211022,000000,25.68,25.68,25.585,25.617,3716,0
+SIXO.US,D,20211025,000000,25.7,25.7,25.6846,25.6846,1573,0
+SIXO.US,D,20211026,000000,25.73,25.74,25.6755,25.7,15384,0
+SIXO.US,D,20211027,000000,25.699,25.7099,25.6333,25.6333,4591,0
+SIXO.US,D,20211028,000000,25.675,25.72,25.675,25.694,4977,0
+SIXO.US,D,20211029,000000,25.69,25.74,25.67,25.71,3416,0
+SIXO.US,D,20211101,000000,25.6601,25.735,25.6601,25.7034,1218,0
+SIXO.US,D,20211102,000000,25.79,25.79,25.745,25.745,1230,0
+SIXO.US,D,20211103,000000,25.75,25.812,25.75,25.812,2080,0
+SIXO.US,D,20211104,000000,25.87,25.87,25.79,25.8283,3663,0
+SIXO.US,D,20211105,000000,25.865,25.87,25.8323,25.8323,3102,0
+SIXO.US,D,20211108,000000,25.81,25.89,25.81,25.8596,4239,0
+SIXO.US,D,20211109,000000,25.83,25.85,25.78,25.84,13522,0
+SIXO.US,D,20211110,000000,25.78,25.85,25.7202,25.77,6346,0
+SIXO.US,D,20211111,000000,25.98,25.98,25.775,25.775,5517,0
+SIXO.US,D,20211112,000000,25.84,25.879,25.8,25.84,6444,0
+SIXO.US,D,20211115,000000,25.88,25.88,25.8,25.815,3482,0
+SIXO.US,D,20211116,000000,25.85,25.9199,25.8301,25.84,5280,0
+SIXO.US,D,20211117,000000,25.84,25.89,25.8201,25.8296,6089,0
+SIXO.US,D,20211118,000000,25.8,25.85,25.8,25.835,3688,0
+SIXO.US,D,20211119,000000,25.8487,25.8999,25.82,25.835,4357,0
+SIXO.US,D,20211122,000000,25.91,25.91,25.8158,25.8166,7096,0
+SIXO.US,D,20211123,000000,25.799,25.835,25.77,25.835,1468,0
+SIXO.US,D,20211124,000000,25.77,25.87,25.7312,25.83,6072,0
+SIXO.US,D,20211126,000000,25.659,25.67,25.5877,25.5877,1285,0
+SIXO.US,D,20211129,000000,25.749,25.7999,25.749,25.765,1341,0
+SIXO.US,D,20211130,000000,25.64,25.64,25.52,25.56,3592,0
+SIXO.US,D,20211201,000000,25.62,25.74,25.49,25.4989,5759,0
+SIXO.US,D,20211202,000000,25.49,25.61,25.49,25.5633,6033,0
+SIXO.US,D,20211203,000000,25.59,25.59,25.35,25.4422,7448,0
+SIXO.US,D,20211206,000000,25.5301,25.65,25.53,25.6058,2732,0
+SIXO.US,D,20211207,000000,25.839,25.84,25.7943,25.7943,2109,0
+SIXO.US,D,20211208,000000,25.7812,25.9,25.7812,25.86,6022,0
+SIXO.US,D,20211209,000000,25.8,25.8899,25.78,25.8178,5506,0
+SIXO.US,D,20211210,000000,25.8,25.91,25.8,25.8916,5882,0
+SIXO.US,D,20211213,000000,25.85,25.87,25.79,25.845,5427,0
+SIXO.US,D,20211214,000000,25.77,25.8,25.7001,25.77,4351,0
+SIXO.US,D,20211215,000000,25.76,25.91,25.71,25.8765,4800,0
+SIXO.US,D,20211216,000000,25.8828,25.8828,25.79,25.8354,2420,0
+SIXO.US,D,20211217,000000,25.7002,25.8099,25.7002,25.7627,3248,0
+SIXO.US,D,20211220,000000,25.625,25.669,25.58,25.6506,173754,0
+SIXO.US,D,20211221,000000,25.68,25.86,25.6501,25.8308,50536,0
+SIXO.US,D,20211222,000000,25.75,25.9299,25.75,25.9105,5086,0
+SIXO.US,D,20211223,000000,25.9,25.99,25.9,25.9646,3823,0
+SIXO.US,D,20211227,000000,25.9,26.0699,25.9,26.025,3683,0
+SIXO.US,D,20211228,000000,25.96,26.08,25.96,26.035,3423,0
+SIXO.US,D,20211229,000000,26.08,26.1,26.0001,26.06,1719,0
+SIXO.US,D,20211230,000000,26.1299,26.1299,26.04,26.06,2728,0
+SIXO.US,D,20211231,000000,26.09,26.09,26.045,26.0602,790,0
+SIXO.US,D,20220103,000000,26.095,26.1499,26.0501,26.11,1705,0
+SIXO.US,D,20220104,000000,26.085,26.12,26.075,26.075,3315,0
+SIXO.US,D,20220105,000000,26.054,26.1299,25.9846,25.9846,211279,0
+SIXO.US,D,20220106,000000,25.89,25.9999,25.87,25.935,147534,0
+SIXO.US,D,20220107,000000,25.94,26.01,25.94,25.9642,1970,0
+SIXO.US,D,20220110,000000,25.825,25.94,25.81,25.9146,3702,0
+SIXO.US,D,20220111,000000,25.9799,26.07,25.9101,26.0252,4667,0
+SIXO.US,D,20220112,000000,26.115,26.115,26.0401,26.0595,2147,0
+SIXO.US,D,20220113,000000,26.069,26.07,25.9733,25.9733,2120,0
+SIXO.US,D,20220114,000000,25.95,25.97,25.88,25.955,3784,0
+SIXO.US,D,20220118,000000,25.8799,25.8799,25.815,25.817,3201,0
+SIXO.US,D,20220119,000000,25.87,25.89,25.7638,25.7638,6711,0
+SIXO.US,D,20220120,000000,25.8999,25.8999,25.6515,25.6515,21185,0
+SIXO.US,D,20220121,000000,25.54,25.67,25.4523,25.4523,2854,0
+SIXO.US,D,20220124,000000,25.2,25.42,24.97,25.4194,36441,0
+SIXO.US,D,20220125,000000,25.17,25.45,25.17,25.3146,5478,0
+SIXO.US,D,20220126,000000,25.42,25.5599,25.24,25.3273,13828,0
+SIXO.US,D,20220127,000000,25.56,25.56,25.23,25.3007,4270,0
+SIXO.US,D,20220128,000000,25.2,25.565,25.16,25.5614,13739,0
+SIXO.US,D,20220131,000000,25.659,25.79,25.61,25.7838,3671,0
+SIXO.US,D,20220201,000000,25.79,25.8547,25.74,25.8547,5169,0
+SIXO.US,D,20220202,000000,25.92,25.9799,25.9,25.9612,3169,0
+SIXO.US,D,20220203,000000,25.84,25.85,25.7091,25.7091,31884,0
+SIXO.US,D,20220204,000000,25.779,25.88,25.68,25.8027,39846,0
+SIXO.US,D,20220207,000000,25.8199,25.8656,25.7566,25.7566,7830,0
+SIXO.US,D,20220208,000000,25.75,25.8429,25.75,25.8429,5247,0
+SIXO.US,D,20220209,000000,25.92,25.98,25.92,25.96,2658,0
+SIXO.US,D,20220210,000000,25.9699,25.9699,25.7606,25.7848,3167,0
+SIXO.US,D,20220211,000000,25.78,25.7831,25.6,25.6171,2026,0
+SIXO.US,D,20220214,000000,25.51,25.62,25.4701,25.5414,4933,0
+SIXO.US,D,20220215,000000,25.69,25.7399,25.63,25.7198,16023,0
+SIXO.US,D,20220216,000000,25.7099,25.8299,25.65,25.78,4165,0
+SIXO.US,D,20220217,000000,25.625,25.67,25.5299,25.5299,3809,0
+SIXO.US,D,20220218,000000,25.57,25.57,25.4299,25.4545,3563,0
+SIXO.US,D,20220222,000000,25.39,25.39,25.3001,25.3167,3094,0
+SIXO.US,D,20220223,000000,25.335,25.3699,25.0898,25.0898,7848,0
+SIXO.US,D,20220224,000000,24.91,25.271,24.8401,25.271,5974,0
+SIXO.US,D,20220225,000000,25.3101,25.57,25.26,25.55,22624,0
+SIXO.US,D,20220228,000000,25.45,25.55,25.4201,25.502,2827,0
+SIXO.US,D,20220301,000000,25.4885,25.5,25.3,25.3271,4582,0
+SIXO.US,D,20220302,000000,25.63,25.63,25.4272,25.5847,6012,0
+SIXO.US,D,20220303,000000,25.63,25.63,25.4956,25.4956,2388,0
+SIXO.US,D,20220304,000000,25.37,25.45,25.28,25.4379,6024,0
+SIXO.US,D,20220307,000000,25.26,25.26,25.0916,25.0916,3362,0
+SIXO.US,D,20220308,000000,25.01,25.31,24.9001,24.9802,5127,0
+SIXO.US,D,20220309,000000,25.2699,25.33,25.235,25.2801,2112,0
+SIXO.US,D,20220310,000000,25.35,25.35,25.105,25.2395,3168,0
+SIXO.US,D,20220311,000000,25.2799,25.2799,25.0913,25.0913,3760,0
+SIXO.US,D,20220314,000000,25.1001,25.18,24.9601,24.9941,4540,0
+SIXO.US,D,20220315,000000,25.15,25.25,25.1,25.225,4536,0
+SIXO.US,D,20220316,000000,25.4899,25.4899,25.22,25.4445,3357,0
+SIXO.US,D,20220317,000000,25.4701,25.63,25.4701,25.6267,2188,0
+SIXO.US,D,20220318,000000,25.76,25.8288,25.76,25.8288,797,0
+SIXO.US,D,20220321,000000,25.7992,25.88,25.6601,25.8226,4349,0
+SIXO.US,D,20220322,000000,25.94,26.0399,25.94,26.0165,3462,0
+SIXO.US,D,20220323,000000,25.959,25.97,25.81,25.8249,7530,0
+SIXO.US,D,20220324,000000,25.91,26.0417,25.89,26.0417,3874,0
+SIXO.US,D,20220325,000000,26.17,26.17,26.01,26.1369,12241,0
+SIXO.US,D,20220328,000000,26.196,26.2906,26.11,26.2906,1908,0
+SIXO.US,D,20220329,000000,26.32,26.4089,26.32,26.4089,872877,0
+SIXO.US,D,20220330,000000,26.43,26.43,26.3208,26.3601,17499,0
+SIXO.US,D,20220331,000000,26.36,26.45,26.36,26.3631,162932,0
+SIXO.US,D,20220401,000000,26.42,26.42,26.173,26.3195,62883,0
+SIXO.US,D,20220404,000000,26.29,26.37,26.25,26.2911,13855,0
+SIXO.US,D,20220405,000000,26.35,26.41,26.295,26.3151,10648,0
+SIXO.US,D,20220406,000000,26.06,26.18,26,26.1507,49831,0
+SIXO.US,D,20220407,000000,26.03,26.2,26.02,26.1602,25278,0
+SIXO.US,D,20220408,000000,26.1,26.1911,26.07,26.07,5841,0
+SIXO.US,D,20220411,000000,26.27,26.27,25.8613,25.8613,7083,0
+SIXO.US,D,20220412,000000,25.98,25.98,25.75,25.8308,6878,0
+SIXO.US,D,20220413,000000,25.92,26.048,25.92,26.02,7349,0
+SIXO.US,D,20220414,000000,25.98,26.01,25.8456,25.8456,4535,0
+SIXO.US,D,20220418,000000,25.84,25.84,25.82,25.8203,2323,0
+SIXO.US,D,20220419,000000,26.04,26.14,26.02,26.0716,82688,0
+SIXO.US,D,20220420,000000,26.24,26.97,26.0704,26.0704,26486,0
+SIXO.US,D,20220421,000000,26.45,26.45,25.8674,25.8674,5860,0
+SIXO.US,D,20220422,000000,25.75,25.75,25.4601,25.4601,2931,0
+SIXO.US,D,20220425,000000,25.32,25.78,25.25,25.55,75354,0
+SIXO.US,D,20220426,000000,25.45,25.46,25.1294,25.1294,4781,0
+SIXO.US,D,20220427,000000,25.23,25.3088,25.09,25.1485,6469,0
+SIXO.US,D,20220428,000000,25.2,25.58,25.2,25.4786,6033,0
+SIXO.US,D,20220429,000000,25.5799,25.5799,24.9275,24.9275,2733,0
+SIXO.US,D,20220502,000000,24.95,25.03,24.81,25.0275,1787,0
+SIXO.US,D,20220503,000000,25.09,25.22,25.09,25.1443,3231,0
+SIXO.US,D,20220504,000000,25.25,25.5951,25.11,25.5951,17124,0
+SIXO.US,D,20220505,000000,25.3424,25.3424,25.0193,25.0193,1838,0
+SIXO.US,D,20220506,000000,24.94,24.9702,24.94,24.9702,460,0
+SIXO.US,D,20220509,000000,24.7576,24.7576,24.5009,24.5009,3107,0
+SIXO.US,D,20220510,000000,24.61,24.61,24.45,24.5393,1580,0
+SIXO.US,D,20220511,000000,24.62,24.66,24.2981,24.2981,3102,0
+SIXO.US,D,20220512,000000,24.34,24.34,24.1,24.2912,2460,0
+SIXO.US,D,20220513,000000,24.6081,24.7441,24.58,24.6671,7548,0
+SIXO.US,D,20220516,000000,24.76,24.79,24.62,24.6567,7266,0
+SIXO.US,D,20220517,000000,24.83,24.95,24.74,24.9412,7833,0
+SIXO.US,D,20220518,000000,24.73,24.73,24.281,24.3154,5226,0
+SIXO.US,D,20220519,000000,24.27,24.4499,24.21,24.3048,6204,0
+SIXO.US,D,20220520,000000,24.7,24.7,24,24.2995,7719,0
+SIXO.US,D,20220523,000000,24.42,24.62,24.42,24.5468,4803,0
+SIXO.US,D,20220524,000000,24.34,24.4466,24.32,24.4466,1898,0
+SIXO.US,D,20220525,000000,24.54,24.5984,24.47,24.5984,1068,0
+SIXO.US,D,20220526,000000,24.84,24.97,24.84,24.8945,2163,0
+SIXO.US,D,20220527,000000,25.14,25.2122,25.11,25.2122,5740,0
+SIXO.US,D,20220531,000000,25.124,25.27,25.124,25.1747,5498,0
+SIXO.US,D,20220601,000000,25.35,25.36,25,25.0754,3704,0
+SIXO.US,D,20220602,000000,25.26,25.3199,25.01,25.2986,2160,0
+SIXO.US,D,20220603,000000,25.2,25.2,25.074,25.0994,5403,0
+SIXO.US,D,20220606,000000,25.32,25.32,25.1406,25.1406,2260,0
+SIXO.US,D,20220607,000000,25.14,25.2837,25.14,25.2837,1354,0
+SIXO.US,D,20220608,000000,25.2351,25.3,25.12,25.145,6406,0
+SIXO.US,D,20220609,000000,25.16,25.16,24.8411,24.8411,302,0
+SIXO.US,D,20220610,000000,24.412,24.46,24.386,24.386,871,0
+SIXO.US,D,20220613,000000,23.82,23.942,23.7519,23.7519,3049,0
+SIXO.US,D,20220614,000000,23.72,23.8,23.706,23.7165,1294,0
+SIXO.US,D,20220615,000000,23.98,24.11,23.8,23.9986,1232,0
+SIXO.US,D,20220616,000000,23.463,23.53,23.31,23.3877,5751,0
+SIXO.US,D,20220617,000000,23.46,23.5855,23.36,23.5031,1362,0
+SIXO.US,D,20220621,000000,23.935,23.9394,23.84,23.9163,3584,0
+SIXO.US,D,20220622,000000,23.96,23.96,23.905,23.905,436,0
+SIXO.US,D,20220623,000000,24.0502,24.0502,24.0502,24.0502,86,0
+SIXO.US,D,20220624,000000,24.4966,24.4966,24.4966,24.4966,2,0
+SIXO.US,D,20220627,000000,24.53,24.53,24.4797,24.4797,3475,0
+SIXO.US,D,20220628,000000,24.55,24.55,24.2092,24.2092,2407,0
+SIXO.US,D,20220629,000000,24.21,24.27,24.15,24.2074,3618,0
+SIXO.US,D,20220630,000000,24.03,24.05,23.9979,23.9979,1545,0
+SIXO.US,D,20220701,000000,24.0684,24.26,24.0684,24.2253,5212,0
+SIXO.US,D,20220705,000000,23.97,24.256,23.96,24.256,1792,0
+SIXO.US,D,20220706,000000,24.31,24.3366,24.27,24.3366,520,0
+SIXO.US,D,20220707,000000,24.55,24.5822,24.5,24.5822,419,0
+SIXO.US,D,20220708,000000,24.56,24.585,24.5312,24.585,2224,0
+SIXO.US,D,20220711,000000,24.48,24.48,24.38,24.3918,1440,0
+SIXO.US,D,20220712,000000,24.42,24.42,24.22,24.2716,1105,0
+SIXO.US,D,20220713,000000,24.22,24.22,24.18,24.2184,812,0
+SIXO.US,D,20220714,000000,24.23,24.23,23.88,24.1584,5973,0
+SIXO.US,D,20220715,000000,24.41,24.4758,24.41,24.4758,650,0
+SIXO.US,D,20220718,000000,24.6,24.65,24.3666,24.3666,750,0
+SIXO.US,D,20220719,000000,24.63,24.8,24.63,24.7925,3755,0
+SIXO.US,D,20220720,000000,25.09,25.09,24.87,24.8847,1938,0
+SIXO.US,D,20220721,000000,25.11,25.11,25.0283,25.0283,885,0
+SIXO.US,D,20220722,000000,24.98,24.9822,24.88,24.901,1005,0
+SIXO.US,D,20220725,000000,24.92,24.9363,24.92,24.9363,100,0
+SIXO.US,D,20220726,000000,24.814,24.814,24.76,24.7793,619,0
+SIXO.US,D,20220727,000000,24.99,25.19,24.96,25.1827,2256,0
+SIXO.US,D,20220728,000000,25.28,25.32,25.28,25.32,431,0
+SIXO.US,D,20220729,000000,25.4,25.491,25.37,25.491,1824,0
+SIXO.US,D,20220801,000000,25.471,25.5,25.4222,25.4222,3962,0
+SIXO.US,D,20220802,000000,25.44,25.44,25.3512,25.3512,543,0
+SIXO.US,D,20220803,000000,25.515,25.585,25.51,25.549,1916,0
+SIXO.US,D,20220804,000000,25.57,25.57,25.506,25.5303,2116,0
+SIXO.US,D,20220805,000000,25.49,25.59,25.47,25.59,1549,0
+SIXO.US,D,20220808,000000,25.58,25.58,25.52,25.535,1808,0
+SIXO.US,D,20220809,000000,25.475,25.475,25.475,25.475,141,0
+SIXO.US,D,20220810,000000,25.7049,25.735,25.7049,25.735,201,0
+SIXO.US,D,20220811,000000,25.79,25.8199,25.7261,25.7261,6536,0
+SIXO.US,D,20220812,000000,25.7469,25.94,25.7469,25.9069,573,0
+SIXO.US,D,20220815,000000,25.9,25.955,25.83,25.955,500,0
+SIXO.US,D,20220816,000000,25.9799,25.9799,25.9414,25.975,3538,0
+SIXO.US,D,20220817,000000,25.91,25.96,25.863,25.895,3483,0
+SIXO.US,D,20220818,000000,25.9599,25.9599,25.9321,25.9321,187,0
+SIXO.US,D,20220819,000000,25.85,25.85,25.81,25.81,1028,0
+SIXO.US,D,20220822,000000,25.63,25.636,25.5901,25.5901,2955,0
+SIXO.US,D,20220823,000000,25.67,25.67,25.5776,25.5776,1633,0
+SIXO.US,D,20220824,000000,25.68,25.68,25.6,25.6386,987,0
+SIXO.US,D,20220825,000000,25.675,25.763,25.675,25.763,1879,0
+SIXO.US,D,20220826,000000,25.8499,25.8499,25.4609,25.4609,901,0
+SIXO.US,D,20220829,000000,25.32,25.48,25.32,25.3986,1305,0
+SIXO.US,D,20220830,000000,25.23,25.23,25.1931,25.1931,260,0
+SIXO.US,D,20220831,000000,25.304,25.304,25.1726,25.1726,13018,0
+SIXO.US,D,20220901,000000,24.97,25.1734,24.95,25.1734,3250,0
+SIXO.US,D,20220902,000000,25.05,25.34,25.0242,25.0242,224,0
+SIXO.US,D,20220906,000000,25.08,25.08,24.9752,24.9752,3165,0
+SIXO.US,D,20220907,000000,25.08,25.3305,25.08,25.3305,942,0
+SIXO.US,D,20220908,000000,25.3,25.4066,25.22,25.4066,1646,0
+SIXO.US,D,20220909,000000,25.68,25.7089,25.68,25.7089,562,0
+SIXO.US,D,20220912,000000,25.75,25.79,25.75,25.7702,1507,0
+SIXO.US,D,20220913,000000,25.47,25.47,25.1473,25.1473,12560,0
+SIXO.US,D,20220914,000000,25.15,25.263,25.13,25.2086,22318,0
+SIXO.US,D,20220915,000000,25.22,25.22,25.0606,25.0606,3536,0
+SIXO.US,D,20220916,000000,24.84,24.9011,24.72,24.9011,929,0
+SIXO.US,D,20220919,000000,24.9748,25.05,24.92,25.0491,1810,0
+SIXO.US,D,20220920,000000,24.86,24.86,24.8,24.8507,610,0
+SIXO.US,D,20220921,000000,24.94,24.97,24.5447,24.5447,944,0
+SIXO.US,D,20220922,000000,24.35,24.41,24.32,24.3204,12694,0
+SIXO.US,D,20220923,000000,23.94,23.94,23.83,23.9062,13639,0
+SIXO.US,D,20220926,000000,23.99,23.99,23.78,23.7841,2394,0
+SIXO.US,D,20220927,000000,23.93,23.93,23.63,23.6625,363,0
+SIXO.US,D,20220928,000000,23.85,24.1112,23.85,24.1112,31904,0
+SIXO.US,D,20220929,000000,23.63,23.75,23.513,23.6414,688,0
+SIXO.US,D,20220930,000000,23.751,23.751,23.32,23.3239,46353,0
+SIXO.US,D,20221003,000000,23.4,23.74,23.4,23.6128,145435,0
+SIXO.US,D,20221004,000000,23.83,23.92,23.83,23.8851,17080,0
+SIXO.US,D,20221005,000000,23.66,23.9,23.66,23.8636,882,0
+SIXO.US,D,20221006,000000,23.81,23.81,23.75,23.7751,5819,0
+SIXO.US,D,20221007,000000,23.53,23.53,23.4251,23.4251,2293,0
+SIXO.US,D,20221010,000000,23.3465,23.4039,23.29,23.35,5927,0
+SIXO.US,D,20221011,000000,23.44,23.44,23.17,23.2608,36506,0
+SIXO.US,D,20221012,000000,23.29,23.29,23.23,23.23,13709,0
+SIXO.US,D,20221013,000000,23.07,23.59,23.07,23.5329,8551,0
+SIXO.US,D,20221014,000000,23.67,23.67,23.29,23.3,9115,0
+SIXO.US,D,20221017,000000,23.57,23.666,23.57,23.5725,8256,0
+SIXO.US,D,20221018,000000,23.793,23.793,23.6431,23.6736,26210,0
+SIXO.US,D,20221019,000000,23.715,23.7225,23.58,23.6141,2733,0
+SIXO.US,D,20221020,000000,23.58,23.6,23.55,23.5578,3225,0
+SIXO.US,D,20221021,000000,23.61,23.8296,23.61,23.8296,773,0
+SIXO.US,D,20221024,000000,24,24,23.9,23.9424,32365,0
+SIXO.US,D,20221025,000000,24.08,24.15,24.016,24.1068,31004,0
+SIXO.US,D,20221026,000000,24.1789,24.2399,24.09,24.1064,3620,0
+SIXO.US,D,20221027,000000,24.21,24.24,23.99,24.08,12446,0
+SIXO.US,D,20221028,000000,24.21,24.37,24.21,24.36,2434,0
+SIXO.US,D,20221031,000000,24.18,24.295,24.18,24.2434,9712,0
+SIXO.US,D,20221101,000000,24.26,24.26,24.16,24.2195,18052,0
+SIXO.US,D,20221102,000000,24.115,24.31,23.9546,23.9546,10176,0
+SIXO.US,D,20221103,000000,23.82,23.92,23.81,23.8385,9924,0
+SIXO.US,D,20221104,000000,23.95,24.02,23.87,24.0015,4538,0
+SIXO.US,D,20221107,000000,24.04,24.15,23.94,24.0969,22296,0
+SIXO.US,D,20221108,000000,24.1684,24.258,24.1472,24.1933,5013,0
+SIXO.US,D,20221109,000000,24.16,24.16,23.9355,23.9355,3346,0
+SIXO.US,D,20221110,000000,24.37,24.5295,24.37,24.5295,1737,0
+SIXO.US,D,20221111,000000,24.62,24.645,24.6174,24.6411,2645,0
+SIXO.US,D,20221114,000000,24.65,24.65,24.59,24.59,498,0
+SIXO.US,D,20221115,000000,24.67,24.67,24.64,24.6611,910,0
+SIXO.US,D,20221116,000000,24.6197,24.6197,24.6197,24.6197,143,0
+SIXO.US,D,20221117,000000,24.55,24.5696,24.55,24.5696,100,0
+SIXO.US,D,20221118,000000,24.655,24.655,24.59,24.6327,2232,0
+SIXO.US,D,20221121,000000,24.659,24.69,24.62,24.64,2072,0
+SIXO.US,D,20221122,000000,24.87,24.87,24.63,24.7799,8002,0
+SIXO.US,D,20221123,000000,24.85,24.8647,24.81,24.8647,2767,0
+SIXO.US,D,20221125,000000,24.8759,24.8759,24.8759,24.8759,37,0
+SIXO.US,D,20221128,000000,24.83,24.85,24.7165,24.7165,1461,0
+SIXO.US,D,20221129,000000,24.91,24.91,24.65,24.715,7362,0
+SIXO.US,D,20221130,000000,24.9847,24.9847,24.9847,24.9847,828,0
+SIXO.US,D,20221201,000000,24.95,25.005,24.93,25.005,3212,0
+SIXO.US,D,20221202,000000,24.9999,25.06,24.9999,25.0437,911,0
+SIXO.US,D,20221205,000000,24.9,24.99,24.84,24.8582,4520,0
+SIXO.US,D,20221206,000000,25.11,25.11,24.7319,24.7319,1281,0
+SIXO.US,D,20221207,000000,24.7318,24.7318,24.7031,24.7031,1059,0
+SIXO.US,D,20221208,000000,24.76,24.7794,24.76,24.7794,200,0
+SIXO.US,D,20221209,000000,24.865,24.865,24.7709,24.7709,965,0
+SIXO.US,D,20221212,000000,24.7576,24.9,24.7576,24.863,1332,0
+SIXO.US,D,20221213,000000,25.23,25.23,24.87,24.9332,6323,0
+SIXO.US,D,20221214,000000,24.8635,24.89,24.8635,24.8871,939,0
+SIXO.US,D,20221215,000000,24.54,24.639,24.54,24.621,702,0
+SIXO.US,D,20221216,000000,24.31,24.5454,24.31,24.5454,813,0
+SIXO.US,D,20221219,000000,24.512,24.512,24.37,24.4266,649,0
+SIXO.US,D,20221220,000000,24.45,24.48,24.45,24.4701,552,0
+SIXO.US,D,20221221,000000,24.63,24.66,24.62,24.6476,853,0
+SIXO.US,D,20221222,000000,24.82,24.82,24.35,24.4815,1324,0
+SIXO.US,D,20221223,000000,24.48,24.5304,24.48,24.5304,21232,0
+SIXO.US,D,20221227,000000,24.84,24.84,24.52,24.5417,11230,0
+SIXO.US,D,20221228,000000,24.3851,24.3851,24.3851,24.3851,223,0
+SIXO.US,D,20221229,000000,24.6208,24.6208,24.6176,24.6176,602,0
+SIXO.US,D,20221230,000000,24.55,24.6,24.55,24.5856,2093,0
+SIXO.US,D,20230103,000000,24.55,24.55,24.45,24.5452,4916,0
+SIXO.US,D,20230104,000000,24.63,24.6681,24.61,24.6574,359,0
+SIXO.US,D,20230105,000000,24.56,24.61,24.4997,24.4997,1081,0
+SIXO.US,D,20230106,000000,24.74,24.8002,24.715,24.8002,2780,0
+SIXO.US,D,20230109,000000,24.8041,24.8041,24.8041,24.8041,89,0
+SIXO.US,D,20230110,000000,24.775,24.8875,24.775,24.8875,437,0
+SIXO.US,D,20230111,000000,25.21,25.21,24.91,25.0237,1284,0
+SIXO.US,D,20230112,000000,25.02,25.185,25.02,25.1109,8750,0
+SIXO.US,D,20230113,000000,25.13,25.202,25.13,25.202,1035,0
+SIXO.US,D,20230117,000000,25.1844,25.1844,25.1844,25.1844,310,0
+SIXO.US,D,20230118,000000,25.22,25.22,24.9993,24.9993,431,0
+SIXO.US,D,20230119,000000,24.886,24.97,24.8729,24.932,4506,0
+SIXO.US,D,20230120,000000,24.82,25.159,24.82,25.159,4800,0
+SIXO.US,D,20230123,000000,25.2204,25.2895,25.1701,25.2895,1448,0
+SIXO.US,D,20230124,000000,25.29,25.3098,25.265,25.3098,3752,0
+SIXO.US,D,20230125,000000,25.3058,25.3058,25.3058,25.3058,79,0
+SIXO.US,D,20230126,000000,25.44,25.45,25.3862,25.4234,3306,0
+SIXO.US,D,20230127,000000,25.48,25.52,25.4259,25.5005,1132,0
+SIXO.US,D,20230130,000000,25.406,25.406,25.3364,25.3364,175,0
+SIXO.US,D,20230131,000000,25.4,25.4879,25.3653,25.4879,613,0
+SIXO.US,D,20230201,000000,25.5,25.63,25.378,25.6153,5418,0
+SIXO.US,D,20230202,000000,25.63,25.6541,25.63,25.6541,3560,0
+SIXO.US,D,20230203,000000,25.593,25.593,25.593,25.593,60,0
+SIXO.US,D,20230206,000000,25.5571,25.5571,25.5571,25.5571,50,0
+SIXO.US,D,20230207,000000,25.59,25.682,25.56,25.682,759,0
+SIXO.US,D,20230208,000000,25.6,25.6124,25.5852,25.5852,1129,0
+SIXO.US,D,20230209,000000,25.6,25.6,25.4965,25.4965,4415,0
+SIXO.US,D,20230210,000000,25.45,25.4956,25.434,25.4956,7437,0
+SIXO.US,D,20230213,000000,25.585,25.625,25.585,25.625,918,0
+SIXO.US,D,20230214,000000,25.69,25.697,25.63,25.697,66445,0
+SIXO.US,D,20230215,000000,25.64,25.7126,25.6383,25.7126,6979,0
+SIXO.US,D,20230216,000000,25.6693,25.68,25.6142,25.6142,1064,0
+SIXO.US,D,20230217,000000,25.33,25.56,25.33,25.54,20520,0
+SIXO.US,D,20230221,000000,25.3764,25.3764,25.3764,25.3764,2,0
+SIXO.US,D,20230222,000000,25.24,25.4,25.24,25.3435,1914,0
+SIXO.US,D,20230223,000000,25.38,25.4294,25.38,25.4294,305,0
+SIXO.US,D,20230224,000000,25.21,25.31,25.1944,25.2949,7655,0
+SIXO.US,D,20230227,000000,25.422,25.422,25.3638,25.3638,415,0
+SIXO.US,D,20230228,000000,25.36,25.45,25.36,25.3784,16898,0
+SIXO.US,D,20230301,000000,25.36,25.36,25.275,25.275,57,0
+SIXO.US,D,20230302,000000,25.26,25.3952,25.26,25.3952,845,0
+SIXO.US,D,20230303,000000,25.64,25.6491,25.64,25.6491,1060,0
+SIXO.US,D,20230306,000000,25.6772,25.6834,25.6772,25.6834,503,0
+SIXO.US,D,20230307,000000,25.4851,25.4851,25.4851,25.4851,18,0
+SIXO.US,D,20230308,000000,25.51,25.5147,25.4777,25.5147,1258,0
+SIXO.US,D,20230309,000000,25.49,25.49,25.18,25.2057,793,0
+SIXO.US,D,20230310,000000,25.15,25.15,24.925,24.9352,791,0
+SIXO.US,D,20230313,000000,24.8101,25,24.8101,24.9716,1406,0
+SIXO.US,D,20230314,000000,25.2,25.31,25.126,25.2221,2078,0
+SIXO.US,D,20230315,000000,24.69,25.138,24.69,25.08,32888,0
+SIXO.US,D,20230316,000000,24.79,25.4274,24.79,25.4274,1919,0
+SIXO.US,D,20230317,000000,25.19,25.3099,25.19,25.2384,1334,0
+SIXO.US,D,20230320,000000,25.32,25.42,25.29,25.3784,3251,0
+SIXO.US,D,20230321,000000,25.5512,25.6452,25.5512,25.6452,418,0
+SIXO.US,D,20230322,000000,25.66,25.72,25.46,25.4646,1660,0
+SIXO.US,D,20230323,000000,25.61,25.7,25.44,25.4728,980,0
+SIXO.US,D,20230324,000000,25.34,25.5447,25.34,25.5447,585,0
+SIXO.US,D,20230327,000000,25.7395,25.7395,25.6801,25.6801,264,0
+SIXO.US,D,20230328,000000,25.67,25.67,25.53,25.6032,2185,0
+SIXO.US,D,20230329,000000,25.88,25.9463,25.8001,25.9463,6612,0
+SIXO.US,D,20230330,000000,26.045,26.06,26.0395,26.0554,2006,0
+SIXO.US,D,20230331,000000,26.2354,26.28,26.195,26.2642,103430,0
+SIXO.US,D,20230403,000000,26.3,26.33,26.22,26.3071,886878,0
+SIXO.US,D,20230404,000000,26.52,26.52,26.13,26.1794,31954,0
+SIXO.US,D,20230405,000000,26.31,26.31,26.0801,26.1487,9574,0
+SIXO.US,D,20230406,000000,26.15,26.29,26.08,26.2187,113269,0
+SIXO.US,D,20230410,000000,26.1999,26.2899,26.1,26.2238,383666,0
+SIXO.US,D,20230411,000000,26.28,26.32,26.22,26.2638,9741,0
+SIXO.US,D,20230412,000000,26.1808,26.34,26.1808,26.198,9502,0
+SIXO.US,D,20230413,000000,26.36,26.385,26.22,26.3603,19841,0
+SIXO.US,D,20230414,000000,26.44,26.55,26.285,26.3446,10638,0
+SIXO.US,D,20230417,000000,26.41,26.4399,26.29,26.3901,40984,0
+SIXO.US,D,20230418,000000,26.45,26.49,26.42,26.4443,8136,0
+SIXO.US,D,20230419,000000,26.37,26.52,26.3401,26.4251,36779,0
+SIXO.US,D,20230420,000000,26.43,26.44,26.34,26.3594,9622,0
+SIXO.US,D,20230421,000000,26.6,26.6,26.31,26.3702,19138,0
+SIXO.US,D,20230424,000000,26.44,26.445,26.32,26.3893,14113,0
+SIXO.US,D,20230425,000000,26.37,26.37,26.12,26.1778,18435,0
+SIXO.US,D,20230426,000000,26.2,26.26,26.13,26.1826,10808,0
+SIXO.US,D,20230427,000000,26.235,26.48,26.235,26.4043,12167,0
+SIXO.US,D,20230428,000000,26.5,26.55,26.43,26.5201,4654,0
+SIXO.US,D,20230501,000000,26.55,26.65,26.5,26.56,19500,0
+SIXO.US,D,20230502,000000,26.42,26.49,26.306,26.3844,6302,0
+SIXO.US,D,20230503,000000,26.62,26.62,26.2379,26.2869,12958,0
+SIXO.US,D,20230504,000000,26.34,26.34,26.13,26.1595,12323,0
+SIXO.US,D,20230505,000000,26.375,26.5399,26.375,26.4437,6802,0
+SIXO.US,D,20230508,000000,26.32,26.49,26.32,26.4541,3932,0
+SIXO.US,D,20230509,000000,26.3757,26.45,26.36,26.4109,23073,0
+SIXO.US,D,20230510,000000,26.5199,26.54,26.35,26.4681,17262,0
+SIXO.US,D,20230511,000000,26.43,26.4899,26.36,26.4351,6320,0
+SIXO.US,D,20230512,000000,26.459,26.46,26.32,26.4154,14492,0
+SIXO.US,D,20230515,000000,26.61,26.61,26.4,26.4775,10500,0
+SIXO.US,D,20230516,000000,26.39,26.51,26.385,26.4303,29801,0
+SIXO.US,D,20230517,000000,26.4999,26.62,26.45,26.5772,13157,0
+SIXO.US,D,20230518,000000,26.53,26.685,26.51,26.6534,11548,0
+SIXO.US,D,20230519,000000,26.8,26.8,26.64,26.7038,2531,0
+SIXO.US,D,20230522,000000,26.74,26.74,26.6401,26.715,5228,0
+SIXO.US,D,20230523,000000,26.7,26.71,26.545,26.5457,6637,0
+SIXO.US,D,20230524,000000,26.29,26.49,26.29,26.4499,12728,0
+SIXO.US,D,20230525,000000,26.485,26.5999,26.485,26.5647,4440,0
+SIXO.US,D,20230526,000000,26.74,26.805,26.61,26.74,21810,0
+SIXO.US,D,20230530,000000,26.84,26.845,26.7115,26.7639,14977,0
+SIXO.US,D,20230531,000000,26.653,26.738,26.5801,26.71,9807,0
+SIXO.US,D,20230601,000000,26.75,26.9199,26.6901,26.9,13698,0
+SIXO.US,D,20230602,000000,26.81,27.11,26.81,27.041,30703,0
+SIXO.US,D,20230605,000000,26.912,27.1199,26.912,27.0445,8806,0
+SIXO.US,D,20230606,000000,27.04,27.09,27,27.0682,6401,0
+SIXO.US,D,20230607,000000,27.16,27.16,26.94,27.0194,22149,0
+SIXO.US,D,20230608,000000,27.27,27.27,27.0101,27.1041,39930,0
+SIXO.US,D,20230609,000000,27.21,27.25,27.06,27.1328,2613,0
+SIXO.US,D,20230612,000000,27.19,27.2306,27.0801,27.2306,3965,0
+SIXO.US,D,20230613,000000,27.47,27.47,27.27,27.2711,17170,0
+SIXO.US,D,20230614,000000,27.38,27.39,27.255,27.3381,4303,0
+SIXO.US,D,20230615,000000,27.305,27.5,27.305,27.44,11834,0
+SIXO.US,D,20230616,000000,27.71,27.71,27.412,27.412,955510,0
+SIXO.US,D,20230620,000000,27.6,27.6,27.32,27.393,4959,0
+SIXO.US,D,20230621,000000,27.15,27.395,27.15,27.3571,13381,0
+SIXO.US,D,20230622,000000,27.11,27.4699,27.11,27.4169,5860,0
+SIXO.US,D,20230623,000000,27.35,27.37,27.31,27.3456,623,0
+SIXO.US,D,20230626,000000,27.3,27.32,27.3,27.318,1207,0
+SIXO.US,D,20230627,000000,27.3754,27.51,27.31,27.5,944,0
+SIXO.US,D,20230628,000000,27.25,27.47,27.25,27.4546,1264,0
+SIXO.US,D,20230629,000000,27.42,27.53,27.41,27.475,22065,0
+SIXO.US,D,20230630,000000,27.58,27.6345,27.57,27.6345,432,0
+SIXO.US,D,20230703,000000,27.58,27.6899,27.55,27.6299,138302,0
+SIXO.US,D,20230705,000000,27.59,27.634,27.44,27.5592,350755,0
+SIXO.US,D,20230706,000000,27.29,27.58,27.29,27.58,107845,0
+SIXO.US,D,20230707,000000,27.48,27.59,27.405,27.5195,23054,0
+SIXO.US,D,20230710,000000,27.496,27.53,27.4801,27.5218,13063,0
+SIXO.US,D,20230711,000000,27.51,27.6188,27.51,27.6188,25988,0
+SIXO.US,D,20230712,000000,27.68,27.725,27.6,27.69,7492,0
+SIXO.US,D,20230713,000000,27.715,27.83,27.64,27.74,21609,0
+SIXO.US,D,20230714,000000,27.74,27.784,27.74,27.784,309,0
+SIXO.US,D,20230717,000000,27.74,27.8091,27.74,27.8091,368,0
+SIXO.US,D,20230718,000000,27.8,27.8899,27.79,27.8411,11264,0
+SIXO.US,D,20230719,000000,27.73,27.875,27.73,27.875,13915,0
+SIXO.US,D,20230720,000000,27.85,27.85,27.705,27.83,2648,0
+SIXO.US,D,20230721,000000,27.8584,27.8584,27.8584,27.8584,4,0
+SIXO.US,D,20230724,000000,27.8938,27.8938,27.84,27.8845,3315,0
+SIXO.US,D,20230725,000000,27.855,27.97,27.855,27.9199,15369,0
+SIXO.US,D,20230726,000000,27.91,27.91,27.86,27.9062,1232,0
+SIXO.US,D,20230727,000000,27.99,27.99,27.815,27.8501,31254,0
+SIXO.US,D,20230728,000000,27.98,27.98,27.9,27.93,1672,0
+SIXO.US,D,20230731,000000,27.97,27.97,27.91,27.9593,1820,0
+SIXO.US,D,20230801,000000,27.891,27.93,27.89,27.9254,14322,0
+SIXO.US,D,20230802,000000,27.81,27.8386,27.78,27.8386,2606,0
+SIXO.US,D,20230803,000000,27.8,27.89,27.8,27.8641,7049,0
+SIXO.US,D,20230804,000000,27.88,27.88,27.7844,27.7844,1079,0
+SIXO.US,D,20230807,000000,27.82,27.8554,27.82,27.8554,1834,0
+SIXO.US,D,20230808,000000,27.772,27.89,27.772,27.85,5702,0
+SIXO.US,D,20230809,000000,27.86,27.92,27.8,27.8098,6038,0
+SIXO.US,D,20230810,000000,27.8,27.8,27.771,27.799,4619,0
+SIXO.US,D,20230811,000000,27.8169,27.8169,27.7587,27.7889,2201,0
+SIXO.US,D,20230814,000000,27.88,27.88,27.8487,27.8487,629,0
+SIXO.US,D,20230815,000000,27.75,27.815,27.74,27.7694,28060,0
+SIXO.US,D,20230816,000000,27.72,27.73,27.64,27.6829,3944,0
+SIXO.US,D,20230817,000000,27.7029,27.7029,27.56,27.5667,5381,0
+SIXO.US,D,20230818,000000,27.535,27.585,27.535,27.5637,2326,0
+SIXO.US,D,20230821,000000,27.64,27.6789,27.55,27.6789,9849,0
+SIXO.US,D,20230822,000000,27.7099,27.7099,27.6498,27.6498,296,0
+SIXO.US,D,20230823,000000,27.75,27.81,27.75,27.81,933,0
+SIXO.US,D,20230824,000000,27.81,27.81,27.6429,27.6429,342,0
+SIXO.US,D,20230825,000000,27.73,27.76,27.55,27.7545,4170,0
+SIXO.US,D,20230828,000000,27.68,27.834,27.68,27.834,1947,0
+SIXO.US,D,20230829,000000,27.925,28.025,27.91,28.025,8068,0
+SIXO.US,D,20230830,000000,28.0692,28.082,28.0609,28.0609,724,0
+SIXO.US,D,20230831,000000,28.07,28.0941,28.07,28.0941,206,0
+SIXO.US,D,20230901,000000,28.17,28.17,28.1247,28.1247,448,0
+SIXO.US,D,20230905,000000,28.11,28.16,28.1087,28.1087,935,0
+SIXO.US,D,20230906,000000,27.85,28.0064,27.85,28.0064,3048,0
+SIXO.US,D,20230907,000000,27.95,27.97,27.95,27.9643,1898,0
+SIXO.US,D,20230908,000000,28.01,28.1099,28.01,28.0296,2427,0
+SIXO.US,D,20230911,000000,28.13,28.15,28.1077,28.12,3707,0
+SIXO.US,D,20230912,000000,28.105,28.105,28.075,28.075,1310,0
+SIXO.US,D,20230913,000000,28.11,28.15,28.11,28.1147,1152,0
+SIXO.US,D,20230914,000000,28.18,28.26,28.18,28.2315,1100,0
+SIXO.US,D,20230915,000000,28.1,28.1,28.1,28.1,19,0
+SIXO.US,D,20230918,000000,28.1,28.12,28.0501,28.0978,1960,0
+SIXO.US,D,20230919,000000,27.961,28.0886,27.961,28.0882,1453,0
+SIXO.US,D,20230920,000000,28.15,28.16,27.9,27.9678,12074,0
+SIXO.US,D,20230921,000000,27.68,27.68,27.5386,27.5386,122,0
+SIXO.US,D,20230922,000000,27.6008,27.67,27.4604,27.4604,1912,0
+SIXO.US,D,20230925,000000,27.45,27.5224,27.45,27.5105,1917,0
+SIXO.US,D,20230926,000000,27.265,27.31,27.15,27.15,2459,0
+SIXO.US,D,20230927,000000,27.13,27.21,27,27.1304,6002,0
+SIXO.US,D,20230928,000000,27.16,27.44,27.15,27.2882,16727,0
+SIXO.US,D,20230929,000000,27.514,27.514,27.12,27.2353,80265,0
+SIXO.US,D,20231002,000000,27.296,27.32,27.17,27.3,53036,0
+SIXO.US,D,20231003,000000,27.27,27.27,27.04,27.0552,20253,0
+SIXO.US,D,20231004,000000,27.0799,27.21,27.0799,27.205,8269,0
+SIXO.US,D,20231005,000000,27.05,27.21,27.05,27.19,13363,0
+SIXO.US,D,20231006,000000,27.085,27.3764,27.07,27.3698,75732,0
+SIXO.US,D,20231009,000000,27.29,27.4239,27.29,27.4239,1137,0
+SIXO.US,D,20231010,000000,27.56,27.575,27.49,27.52,23302,0
+SIXO.US,D,20231011,000000,27.544,27.57,27.495,27.5628,7338,0
+SIXO.US,D,20231012,000000,27.619,27.62,27.48,27.4983,4606,0
+SIXO.US,D,20231013,000000,27.54,27.54,27.4,27.44,37745,0
+SIXO.US,D,20231016,000000,27.57,27.63,27.5501,27.5961,21054,0
+SIXO.US,D,20231017,000000,27.41,27.67,27.41,27.5574,10634,0
+SIXO.US,D,20231018,000000,27.4664,27.4664,27.34,27.3699,4642,0
+SIXO.US,D,20231019,000000,27.29,27.394,27.22,27.22,6389,0
+SIXO.US,D,20231020,000000,27.12,27.22,27.02,27.02,6800,0
+SIXO.US,D,20231023,000000,27.08,27.16,27.015,27.0758,6209,0
+SIXO.US,D,20231024,000000,27.31,27.31,27.08,27.24,7440,0
+SIXO.US,D,20231025,000000,27.05,27.11,26.9649,26.9649,6360,0
+SIXO.US,D,20231026,000000,26.935,26.9499,26.74,26.7939,5461,0
+SIXO.US,D,20231027,000000,26.85,26.86,26.67,26.7227,10086,0
+SIXO.US,D,20231030,000000,26.856,26.95,26.7801,26.95,2605,0
+SIXO.US,D,20231031,000000,26.92,27.0378,26.92,27.0348,9937,0
+SIXO.US,D,20231101,000000,27.156,27.2499,27.06,27.2297,25853,0
+SIXO.US,D,20231102,000000,27.42,27.48,27.36,27.48,15225,0
+SIXO.US,D,20231103,000000,27.6148,27.665,27.6148,27.6314,8486,0
+SIXO.US,D,20231106,000000,27.658,27.68,27.61,27.68,2808,0
+SIXO.US,D,20231107,000000,27.7,27.73,27.69,27.712,7830,0
+SIXO.US,D,20231108,000000,27.91,27.91,27.67,27.7288,5734,0
+SIXO.US,D,20231109,000000,27.74,27.7448,27.5962,27.5962,1351,0
+SIXO.US,D,20231110,000000,27.65,27.8501,27.65,27.8501,4400,0
+SIXO.US,D,20231113,000000,27.84,27.89,27.84,27.877,3712,0
+SIXO.US,D,20231114,000000,28.045,28.13,28.0401,28.0954,28183,0
+SIXO.US,D,20231115,000000,28.14,28.14,28.105,28.1149,11575,0
+SIXO.US,D,20231116,000000,28.1,28.18,28.09,28.18,11248,0
+SIXO.US,D,20231117,000000,28.1399,28.1748,28.1,28.1479,39083,0
+SIXO.US,D,20231120,000000,28.1306,28.2448,28.1306,28.2448,398,0
+SIXO.US,D,20231121,000000,28.215,28.23,28.19,28.2199,49612,0
+SIXO.US,D,20231122,000000,28.36,28.3699,28.25,28.2899,5229,0
+SIXO.US,D,20231124,000000,28.29,28.2958,28.27,28.2958,1184,0
+SIXO.US,D,20231127,000000,28.31,28.32,28.3001,28.3001,1811,0
+SIXO.US,D,20231128,000000,28.295,28.32,28.278,28.3104,699,0
+SIXO.US,D,20231129,000000,28.3,28.32,28.2949,28.2949,1545,0
+SIXO.US,D,20231130,000000,28.45,28.45,28.285,28.38,4234,0
+SIXO.US,D,20231201,000000,28.417,28.417,28.417,28.417,103,0
+SIXO.US,D,20231204,000000,28.3184,28.39,28.29,28.3649,7363,0
+SIXO.US,D,20231205,000000,28.38,28.41,28.32,28.3564,2179,0
+SIXO.US,D,20231206,000000,28.61,28.61,28.3003,28.3003,105177,0
+SIXO.US,D,20231207,000000,28.3613,28.4182,28.3613,28.4149,6872,0
+SIXO.US,D,20231208,000000,28.47,28.4899,28.47,28.4749,1398,0
+SIXO.US,D,20231211,000000,28.47,28.53,28.41,28.5128,9849,0
+SIXO.US,D,20231212,000000,28.5,28.5592,28.5,28.5592,825,0
+SIXO.US,D,20231213,000000,28.54,28.6694,28.53,28.6694,718,0
+SIXO.US,D,20231214,000000,28.671,28.7094,28.65,28.6907,5351,0
+SIXO.US,D,20231215,000000,28.565,28.715,28.565,28.7101,1659,0
+SIXO.US,D,20231218,000000,28.59,28.7401,28.59,28.7401,123,0
+SIXO.US,D,20231219,000000,28.655,28.776,28.655,28.7701,1406,0
+SIXO.US,D,20231220,000000,28.7676,28.78,28.6412,28.6832,1673,0
+SIXO.US,D,20231221,000000,28.715,28.7548,28.67,28.7501,2821,0
+SIXO.US,D,20231222,000000,28.775,28.775,28.775,28.775,55,0
+SIXO.US,D,20231226,000000,28.77,28.8151,28.76,28.8151,2920,0
+SIXO.US,D,20231227,000000,28.8624,28.865,28.8402,28.8402,1427,0
+SIXO.US,D,20231228,000000,28.91,28.91,28.8306,28.89,1125,0
+SIXO.US,D,20231229,000000,28.87,28.9,28.85,28.8732,2938,0
+SIXO.US,D,20240102,000000,28.7901,28.82,28.7901,28.8125,717,0
+SIXO.US,D,20240103,000000,28.75,28.85,28.675,28.7792,3982,0
+SIXO.US,D,20240104,000000,28.7614,28.83,28.7502,28.7924,3762,0
+SIXO.US,D,20240105,000000,28.04,28.7956,28.035,28.7797,20963,0
+SIXO.US,D,20240108,000000,28.87,28.915,28.8402,28.915,72789,0
+SIXO.US,D,20240109,000000,28.85,28.9484,28.82,28.83,98136,0
+SIXO.US,D,20240110,000000,28.88,28.99,28.88,28.987,7655,0
+SIXO.US,D,20240111,000000,28.93,29.005,28.93,29.0032,1527,0
+SIXO.US,D,20240112,000000,28.95,29,28.941,28.985,1686,0
+SIXO.US,D,20240116,000000,29.33,29.33,28.945,28.98,2598,0
+SIXO.US,D,20240117,000000,28.905,28.9111,28.8692,28.9111,1806,0
+SIXO.US,D,20240118,000000,29.26,29.26,28.92,28.95,7232,0
+SIXO.US,D,20240119,000000,29.02,29.065,29.02,29.065,315,0
+SIXO.US,D,20240122,000000,29.05,29.1299,29.05,29.11,4209,0
+SIXO.US,D,20240123,000000,29.105,29.13,29.06,29.0638,10711,0
+SIXO.US,D,20240124,000000,29.09,29.12,29.06,29.12,8001,0
+SIXO.US,D,20240125,000000,29.126,29.18,29.11,29.18,3097,0
+SIXO.US,D,20240126,000000,29.1201,29.19,29.1201,29.16,3319,0
+SIXO.US,D,20240129,000000,29.18,29.204,29.18,29.1902,1066,0
+SIXO.US,D,20240130,000000,29.15,29.215,29.14,29.215,3323,0
+SIXO.US,D,20240131,000000,29.16,29.16,29.119,29.1351,891,0
+SIXO.US,D,20240201,000000,29.17,29.175,29.139,29.175,2548,0
+SIXO.US,D,20240202,000000,29.17,29.2217,29.16,29.2217,5603,0
+SIXO.US,D,20240205,000000,29.2,29.26,29.1701,29.2034,6358,0
+SIXO.US,D,20240206,000000,29.36,29.36,29.085,29.2327,5421,0
+SIXO.US,D,20240207,000000,29.32,29.32,29.23,29.2703,8915,0
+SIXO.US,D,20240208,000000,29.285,29.285,29.2796,29.2796,3711,0
+SIXO.US,D,20240209,000000,29.32,29.38,29.286,29.38,5841,0
+SIXO.US,D,20240212,000000,29.1,29.3056,29.1,29.3001,2192,0
+SIXO.US,D,20240213,000000,29.23,29.27,29.18,29.22,8648,0
+SIXO.US,D,20240214,000000,29.28,29.3,29.2631,29.3,3995,0
+SIXO.US,D,20240215,000000,29.44,29.44,29.315,29.3375,1084,0
+SIXO.US,D,20240216,000000,29.32,29.3599,29.27,29.3344,7384,0
+SIXO.US,D,20240220,000000,29.27,29.3499,29.26,29.3051,2366,0
+SIXO.US,D,20240221,000000,29.3101,29.3101,29.3101,29.3101,167,0
+SIXO.US,D,20240222,000000,29.35,29.35,29.3201,29.3348,3103,0
+SIXO.US,D,20240223,000000,29.375,29.4,29.3498,29.363,5092,0
+SIXO.US,D,20240226,000000,29.35,29.35,29.29,29.3348,50352,0
+SIXO.US,D,20240227,000000,29.34,29.3625,29.3,29.3562,22572,0
+SIXO.US,D,20240228,000000,29.19,29.4299,29.19,29.4248,5935,0
+SIXO.US,D,20240229,000000,29.34,29.38,29.34,29.3591,35120,0
+SIXO.US,D,20240301,000000,29.19,29.3999,29.19,29.37,2766,0
+SIXO.US,D,20240304,000000,29.24,29.4,29.24,29.3626,1774,0
+SIXO.US,D,20240305,000000,29.3712,29.4299,29.3701,29.422,34720,0
+SIXO.US,D,20240306,000000,29.41,29.41,29.3999,29.3999,1244,0
+SIXO.US,D,20240307,000000,29.39,29.4475,29.39,29.4475,2751,0
+SIXO.US,D,20240308,000000,29.41,29.5,29.3801,29.4352,3687,0
+SIXO.US,D,20240311,000000,29.45,29.455,29.4073,29.41,3273,0
+SIXO.US,D,20240312,000000,29.49,29.49,29.465,29.465,3135,0
+SIXO.US,D,20240313,000000,29.5,29.5,29.4649,29.4649,892,0
+SIXO.US,D,20240314,000000,29.55,29.55,29.43,29.52,2967,0
+SIXO.US,D,20240315,000000,29.51,29.51,29.44,29.48,2266,0
+SIXO.US,D,20240318,000000,29.52,29.52,29.44,29.51,5038,0
+SIXO.US,D,20240319,000000,29.96,29.96,29.4922,29.52,5998,0
+SIXO.US,D,20240320,000000,29.38,29.55,29.38,29.55,9236,0
+SIXO.US,D,20240321,000000,29.47,29.54,29.45,29.5148,5769,0
+SIXO.US,D,20240322,000000,29.515,29.5599,29.515,29.515,921,0
+SIXO.US,D,20240325,000000,29.4717,29.54,29.4717,29.5197,3411,0
+SIXO.US,D,20240326,000000,29.52,29.548,29.52,29.5381,5842,0
+SIXO.US,D,20240327,000000,29.54,29.56,29.52,29.5388,30025,0
+SIXO.US,D,20240328,000000,29.56,29.6287,29.5001,29.5686,798983,0
+SIXO.US,D,20240401,000000,30.07,30.07,29.51,29.5581,37376,0
+SIXO.US,D,20240402,000000,29.395,29.47,29.35,29.4475,57295,0
+SIXO.US,D,20240403,000000,29.31,29.52,29.31,29.45,88075,0
+SIXO.US,D,20240404,000000,29.5886,29.61,29.29,29.3076,31765,0
+SIXO.US,D,20240405,000000,29.49,29.49,29.3401,29.4482,21296,0
+SIXO.US,D,20240408,000000,29.43,29.4881,29.4,29.46,16466,0
+SIXO.US,D,20240409,000000,29.48,29.5,29.3621,29.5,11764,0
+SIXO.US,D,20240410,000000,29.34,29.48,29.26,29.3327,34638,0
+SIXO.US,D,20240411,000000,29.255,29.49,29.25,29.48,18824,0
+SIXO.US,D,20240412,000000,29.354,29.354,29.14,29.1829,16160,0
+SIXO.US,D,20240415,000000,29.31,29.3899,28.98,29.06,16374,0
+SIXO.US,D,20240416,000000,28.91,29.1,28.91,29.0116,26665,0
+SIXO.US,D,20240417,000000,29.55,29.55,28.88,28.9253,145120,0
+SIXO.US,D,20240418,000000,30.19,30.19,28.85,28.8981,26304,0
+SIXO.US,D,20240419,000000,29.02,29.02,28.71,28.755,18379,0
+SIXO.US,D,20240422,000000,28.8252,29.01,28.8,28.92,17832,0
+SIXO.US,D,20240423,000000,28.98,29.2,28.98,29.2,13816,0
+SIXO.US,D,20240424,000000,29.3,29.3,29.02,29.1089,12853,0
+SIXO.US,D,20240425,000000,28.9,29.08,28.8776,29.078,16710,0
+SIXO.US,D,20240426,000000,29.5,29.5,29.17,29.2176,13236,0
+SIXO.US,D,20240429,000000,29.38,29.38,29.16,29.2305,12419,0
+SIXO.US,D,20240430,000000,29.32,29.32,29.01,29.01,15060,0
+SIXO.US,D,20240501,000000,29.07,29.19,28.9101,28.96,54002,0
+SIXO.US,D,20240502,000000,29.06,29.14,28.985,29.1,16673,0
+SIXO.US,D,20240503,000000,29.28,29.34,29.21,29.29,18673,0
+SIXO.US,D,20240506,000000,29.35,29.48,29.35,29.45,20843,0
+SIXO.US,D,20240507,000000,29.56,29.56,29.47,29.48,20979,0
+SIXO.US,D,20240508,000000,29.54,29.57,29.465,29.48,22671,0
+SIXO.US,D,20240509,000000,29.32,29.61,29.27,29.61,83206,0
+SIXO.US,D,20240510,000000,30.12,30.12,29.55,29.6142,12617,0
+SIXO.US,D,20240513,000000,29.76,29.76,29.55,29.59,149659,0
+SIXO.US,D,20240514,000000,29.55,29.74,29.55,29.74,24134,0
+SIXO.US,D,20240515,000000,29.7,29.91,29.7,29.87,59120,0
+SIXO.US,D,20240516,000000,29.86,29.9,29.8,29.82,26794,0
+SIXO.US,D,20240517,000000,29.76,29.86,29.76,29.818,23489,0
+SIXO.US,D,20240520,000000,29.9,29.92,29.78,29.91,195700,0
+SIXO.US,D,20240521,000000,29.88,29.92,29.8,29.92,11260,0
+SIXO.US,D,20240522,000000,29.93,29.93,29.81,29.835,32199,0
+SIXO.US,D,20240523,000000,29.875,29.9192,29.725,29.7399,9097,0
+SIXO.US,D,20240524,000000,29.8142,29.9,29.8142,29.8702,12960,0
+SIXO.US,D,20240528,000000,30,30,29.77,29.93,16463,0
+SIXO.US,D,20240529,000000,29.8,29.84,29.76,29.8,25601,0
+SIXO.US,D,20240530,000000,29.75,29.77,29.66,29.6803,25207,0
+SIXO.US,D,20240531,000000,29.675,29.7839,29.571,29.7839,14965,0
+SIXO.US,D,20240603,000000,29.74,29.83,29.67,29.8298,7432,0
+SIXO.US,D,20240604,000000,29.82,29.8899,29.785,29.8854,11655,0
+SIXO.US,D,20240605,000000,29.88,30.0799,29.88,30.0557,12274,0
+SIXO.US,D,20240606,000000,30.02,30.08,30.0001,30.06,49835,0
+SIXO.US,D,20240607,000000,30.08,30.13,30.0345,30.0345,5924,0
+SIXO.US,D,20240610,000000,29.95,30.12,29.95,30.1066,8360,0
+SIXO.US,D,20240611,000000,30.05,30.159,30.03,30.159,9481,0
+SIXO.US,D,20240612,000000,30.36,30.36,30.2,30.2655,17005,0
+SIXO.US,D,20240613,000000,30.225,30.3299,30.2207,30.2911,1713,0
+SIXO.US,D,20240614,000000,30.2682,30.329,30.2328,30.2822,3327,0
+SIXO.US,D,20240617,000000,30.32,30.49,30.32,30.4254,4797,0
+SIXO.US,D,20240618,000000,30.39,30.52,30.39,30.52,5457,0
+SIXO.US,D,20240620,000000,30.5,30.5099,30.405,30.44,5375,0
+SIXO.US,D,20240621,000000,30.51,30.51,30.38,30.4242,2657,0
+SIXO.US,D,20240624,000000,30.41,30.51,30.41,30.4151,345412,0
+SIXO.US,D,20240625,000000,30.35,30.49,30.35,30.49,12897,0
+SIXO.US,D,20240626,000000,30.41,30.51,30.41,30.5071,7454,0
+SIXO.US,D,20240627,000000,30.515,30.55,30.47,30.4952,4178,0
+SIXO.US,D,20240628,000000,30.5845,30.63,30.46,30.4759,8527,0
+SIXO.US,D,20240701,000000,30.4601,30.54,30.43,30.5219,6690,0
+SIXO.US,D,20240702,000000,30.5499,30.6022,30.5,30.5965,5914,0
+SIXO.US,D,20240703,000000,30.601,30.675,30.601,30.675,4174,0
+SIXO.US,D,20240705,000000,30.682,30.7612,30.68,30.7612,4930,0
+SIXO.US,D,20240708,000000,30.83,30.83,30.765,30.7728,2105,0
+SIXO.US,D,20240709,000000,30.85,30.85,30.77,30.8017,2518,0
+SIXO.US,D,20240710,000000,30.81,30.92,30.8,30.905,84277,0
+SIXO.US,D,20240711,000000,30.8706,30.9199,30.8092,30.8298,5751,0
+SIXO.US,D,20240712,000000,30.9,31,30.89,30.89,6833,0
+SIXO.US,D,20240715,000000,30.972,30.98,30.91,30.9207,3155,0
+SIXO.US,D,20240716,000000,31,31.0073,30.931,30.9896,4485,0
+SIXO.US,D,20240717,000000,30.885,30.885,30.8,30.83,6331,0
+SIXO.US,D,20240718,000000,30.843,30.9,30.685,30.7464,4176,0
+SIXO.US,D,20240719,000000,30.63,30.7291,30.6188,30.6188,5452,0
+SIXO.US,D,20240722,000000,30.63,30.83,30.63,30.77,4455,0
+SIXO.US,D,20240723,000000,30.76,30.84,30.63,30.7768,4205,0
+SIXO.US,D,20240724,000000,30.61,30.61,30.385,30.3946,57421,0
+SIXO.US,D,20240725,000000,30.39,30.41,30.3,30.3453,2193,0
+SIXO.US,D,20240726,000000,30.455,30.57,30.4201,30.4881,3673,0
+SIXO.US,D,20240729,000000,30.58,30.6,30.5,30.52,6026,0
+SIXO.US,D,20240730,000000,30.54,30.54,30.373,30.473,10480,0
+SIXO.US,D,20240731,000000,30.57,30.79,30.57,30.7169,3000,0
+SIXO.US,D,20240801,000000,30.6,30.65,30.415,30.4541,1595,0
+SIXO.US,D,20240802,000000,30.26,30.26,30.0301,30.1613,4029,0
+SIXO.US,D,20240805,000000,29.63,29.77,29.53,29.6453,197357,0
+SIXO.US,D,20240806,000000,29.86,30.11,29.8511,29.8511,146986,0
+SIXO.US,D,20240807,000000,30.07,30.13,29.69,29.7362,32353,0
+SIXO.US,D,20240808,000000,29.99,30.0992,29.9554,30.0769,31378,0
+SIXO.US,D,20240809,000000,30.11,30.2284,30.0832,30.1962,17461,0
+SIXO.US,D,20240812,000000,30.16,30.27,30.15,30.1895,10510,0
+SIXO.US,D,20240813,000000,30.35,30.54,30.325,30.54,5502,0
+SIXO.US,D,20240814,000000,30.39,30.6057,30.39,30.6057,5207,0
+SIXO.US,D,20240815,000000,30.68,30.89,30.68,30.8653,5478,0
+SIXO.US,D,20240816,000000,30.73,30.9399,30.73,30.9239,6565,0
+SIXO.US,D,20240819,000000,30.935,31.0728,30.935,31.0728,4324,0
+SIXO.US,D,20240820,000000,31.03,31.065,31.0001,31.065,3532,0
+SIXO.US,D,20240821,000000,31.1,31.125,31.0792,31.115,2843,0
+SIXO.US,D,20240822,000000,31.0852,31.1292,30.96,31,3423,0
+SIXO.US,D,20240823,000000,31.0792,31.1807,31.07,31.1807,1418,0
+SIXO.US,D,20240826,000000,31.18,31.18,31.08,31.1403,11043,0
+SIXO.US,D,20240827,000000,31.085,31.2,31.085,31.1746,9981,0
+SIXO.US,D,20240828,000000,31.12,31.12,31.05,31.0936,4589,0
+SIXO.US,D,20240829,000000,31.28,31.28,31.0978,31.0978,4093,0
+SIXO.US,D,20240830,000000,31.35,31.365,31.15,31.2901,3650,0
+SIXO.US,D,20240903,000000,31.12,31.12,30.8859,30.8859,300197,0
+SIXO.US,D,20240904,000000,30.91,30.94,30.831,30.8838,3258,0
+SIXO.US,D,20240905,000000,30.9,30.9,30.7701,30.8,6744,0
+SIXO.US,D,20240906,000000,30.6,30.6,30.43,30.4576,9130,0
+SIXO.US,D,20240909,000000,30.645,30.71,30.615,30.6925,2093,0
+SIXO.US,D,20240910,000000,30.73,30.8018,30.5983,30.8018,8416,0
+SIXO.US,D,20240911,000000,30.62,31.0162,30.46,31.0162,1379,0
+SIXO.US,D,20240912,000000,30.98,31.19,30.98,31.1651,7872,0
+SIXO.US,D,20240913,000000,31.2,31.33,31.2,31.2843,5858,0
+SIXO.US,D,20240916,000000,31.25,31.3228,31.23,31.3228,11299,0
+SIXO.US,D,20240917,000000,31.34,31.382,31.28,31.3199,9100,0
+SIXO.US,D,20240918,000000,31.3057,31.41,31.2801,31.2942,5884,0
+SIXO.US,D,20240919,000000,31.5327,31.5412,31.51,31.5412,3497,0
+SIXO.US,D,20240920,000000,31.55,31.5895,31.5001,31.577,5680,0
+SIXO.US,D,20240923,000000,31.58,31.6399,31.58,31.635,3863,0
+SIXO.US,D,20240924,000000,31.62,31.69,31.62,31.67,4020,0
+SIXO.US,D,20240925,000000,31.63,31.7099,31.63,31.67,1460,0
+SIXO.US,D,20240926,000000,31.7,31.7,31.66,31.675,19999,0
+SIXO.US,D,20240927,000000,31.67,31.74,31.67,31.7253,5684,0
+SIXO.US,D,20240930,000000,31.7366,31.84,31.722,31.765,15653,0
+SIXO.US,D,20241001,000000,31.92,31.92,31.508,31.577,77534,0
+SIXO.US,D,20241002,000000,31.57,31.64,31.49,31.619,34427,0
+SIXO.US,D,20241003,000000,31.61,31.68,31.52,31.5504,5871161,0
+SIXO.US,D,20241004,000000,31.78,31.78,31.5471,31.76,35403,0
+SIXO.US,D,20241007,000000,31.77,31.77,31.52,31.58,32040,0
+SIXO.US,D,20241008,000000,31.58,31.75,31.58,31.67,78365,0
+SIXO.US,D,20241009,000000,31.75,31.89,31.725,31.77,41593,0
+SIXO.US,D,20241010,000000,31.81,31.83,31.74,31.81,30964,0
+SIXO.US,D,20241011,000000,31.74,31.92,31.74,31.8,37877,0
+SIXO.US,D,20241014,000000,31.94,32.0496,31.94,32.0049,16535,0
+SIXO.US,D,20241015,000000,32.05,32.05,31.8835,31.92,15826,0
+SIXO.US,D,20241016,000000,31.885,32.04,31.885,31.975,351300,0
+SIXO.US,D,20241017,000000,31.9,32.14,31.9,32,33662,0
+SIXO.US,D,20241018,000000,32.013175,32.12,32.005,32.0629,27235,0
+SIXO.US,D,20241021,000000,32.0206,32.15,31.98,32.07,30081,0
+SIXO.US,D,20241022,000000,31.88,32.1,31.88,32.0334,59020,0
+SIXO.US,D,20241023,000000,31.99,31.99,31.8199,31.8853,44455,0
+SIXO.US,D,20241024,000000,31.94,31.9464,31.86,31.9379,25326,0
+SIXO.US,D,20241025,000000,32.0485,32.08,31.9094,31.9499,10172,0
+SIXO.US,D,20241028,000000,32.0094,32.04,31.9613,31.9816,20282,0
+SIXO.US,D,20241029,000000,31.79,32.05,31.79,32.0199,23420,0
+SIXO.US,D,20241030,000000,32,32.1,31.94,31.99,30858,0
+SIXO.US,D,20241031,000000,32.16,32.16,31.6501,31.69,42802,0
+SIXO.US,D,20241101,000000,31.76,31.843,31.7,31.7001,26252,0
+SIXO.US,D,20241104,000000,31.812,31.812,31.6659,31.6688,34396,0
+SIXO.US,D,20241105,000000,31.77,31.92,31.77,31.9,25855,0
+SIXO.US,D,20241106,000000,32.19,32.31,32.16,32.29,28676,0
+SIXO.US,D,20241107,000000,32.23,32.51,32.23,32.51,42668,0
+SIXO.US,D,20241108,000000,32.4,32.488,32.4,32.44,36014,0
+SIXO.US,D,20241111,000000,32.4681,32.52,32.43,32.4609,32749,0
+SIXO.US,D,20241112,000000,32.5,32.509,32.4091,32.47,161981,0
+SIXO.US,D,20241113,000000,32.45,32.54,32.441,32.48,214555,0
+SIXO.US,D,20241114,000000,32.4541,32.485,32.39,32.435,37038,0
+SIXO.US,D,20241115,000000,32.2912,32.2912,32.15,32.17,49138,0
+SIXO.US,D,20241118,000000,32.22,32.32,32.2005,32.32,32467,0
+SIXO.US,D,20241119,000000,32.2,32.3694,32.1857,32.3,55161,0
+SIXO.US,D,20241120,000000,32.3,32.32,32.18,32.31,33711,0
+SIXO.US,D,20241121,000000,32.3,32.43,32.24,32.36,28105,0
+SIXO.US,D,20241122,000000,32.45,32.49,32.36,32.4662,41399,0
+SIXO.US,D,20241125,000000,32.6,32.6,32.463,32.5331,19579,0
+SIXO.US,D,20241126,000000,32.52,32.63,32.52,32.63,23347,0
+SIXO.US,D,20241127,000000,32.605,32.629,32.53,32.54,42974,0
+SIXO.US,D,20241129,000000,32.58,32.68,32.58,32.68,12759,0
+SIXO.US,D,20241202,000000,32.6714,32.71,32.6618,32.67,2821789,0
+SIXO.US,D,20241203,000000,32.665,32.73,32.655,32.69,16500,0
+SIXO.US,D,20241204,000000,32.7335,32.8099,32.65,32.785,33047,0
+SIXO.US,D,20241205,000000,32.79,32.83,32.73,32.75,27809,0
+SIXO.US,D,20241206,000000,32.8275,32.83,32.76,32.83,15106,0
+SIXO.US,D,20241209,000000,32.78,32.8,32.7,32.7,11570,0
+SIXO.US,D,20241210,000000,32.735,32.7892,32.6701,32.73,17450,0
+SIXO.US,D,20241211,000000,32.8033,32.8599,32.77,32.84,16471,0
+SIXO.US,D,20241212,000000,32.83,32.83,32.73,32.73,20476,0
+SIXO.US,D,20241213,000000,32.8331,32.8331,32.72,32.77,9286,0
+SIXO.US,D,20241216,000000,32.795,32.85,32.7584,32.815,6083,0
+SIXO.US,D,20241217,000000,32.75,32.81,32.73,32.8062,24471,0
+SIXO.US,D,20241218,000000,32.76,32.83,32.34,32.3409,43436,0
+SIXO.US,D,20241219,000000,32.3864,32.41,32.29,32.2933,25487,0
+SIXO.US,D,20241220,000000,32.27,32.6061,32.18,32.4988,19653,0
+SIXO.US,D,20241223,000000,32.47,32.615,32.43,32.6149,74271,0
+SIXO.US,D,20241224,000000,32.65,32.7551,32.62,32.7551,4326,0
+SIXO.US,D,20241226,000000,32.75,32.8149,32.7113,32.795,10080,0
+SIXO.US,D,20241227,000000,32.69,32.69,32.5,32.625,23482,0
+SIXO.US,D,20241230,000000,32.42,32.5574,32.34,32.4685,47123,0
+SIXO.US,D,20241231,000000,32.51,32.56,32.39,32.4009,12687,0
+SIXO.US,D,20250102,000000,32.35,32.49,32.27,32.3697,24163,0
+SIXO.US,D,20250103,000000,32.475,32.62,32.47,32.5973,7265,0
+SIXO.US,D,20250106,000000,32.79,32.801,32.66,32.69,14335,0
+SIXO.US,D,20250107,000000,32.65,32.65,32.4641,32.5049,11689,0
+SIXO.US,D,20250108,000000,32.4573,32.53,32.44,32.5246,14993,0
+SIXO.US,D,20250110,000000,32.38,32.4,32.18,32.22,22373,0
+SIXO.US,D,20250113,000000,32.1583,32.3,32.09,32.2881,27984,0
+SIXO.US,D,20250114,000000,32.38,32.38,32.2,32.2917,207625,0
+SIXO.US,D,20250115,000000,32.59,32.69,32.57,32.65,27976,0
+SIXO.US,D,20250116,000000,32.69,32.73,32.62,32.64,18364,0
+SIXO.US,D,20250117,000000,32.765,32.845,32.7384,32.84,16194,0
+SIXO.US,D,20250121,000000,32.89,32.98,32.845,32.92,16926,0
+SIXO.US,D,20250122,000000,33.0199,33.0809,33,33.07,67955,0
+SIXO.US,D,20250123,000000,33.015,33.11,33,33.08,20078,0
+SIXO.US,D,20250124,000000,33.14,33.2,33.05,33.1,71774,0
+SIXO.US,D,20250127,000000,32.8443,32.87,32.7803,32.85,9511,0
+SIXO.US,D,20250128,000000,32.82,33.05,32.82,32.99,8449,0
+SIXO.US,D,20250129,000000,32.96,32.97,32.8772,32.96,19920,0
+SIXO.US,D,20250130,000000,33,33.09,32.93,33,37866,0
+SIXO.US,D,20250131,000000,33.08,33.155,32.92,32.92,34378,0
+SIXO.US,D,20250203,000000,32.6554,32.9099,32.625,32.83,18051,0
+SIXO.US,D,20250204,000000,32.84,32.995,32.84,32.995,31913,0
+SIXO.US,D,20250205,000000,32.93,33.0469,32.91,33.0303,10680,0
+SIXO.US,D,20250206,000000,33.08,33.0914,33.01,33.0914,30378,0
+SIXO.US,D,20250207,000000,33.11,33.11,32.9401,32.9401,20904,0
+SIXO.US,D,20250210,000000,33.0527,33.11,33.03,33.06,33947,0
+SIXO.US,D,20250211,000000,33.0521,33.11,33.01,33.081,22471,0
+SIXO.US,D,20250212,000000,32.96,33.07,32.9,33.04,30384,0
+SIXO.US,D,20250213,000000,33.1226,33.21,33.1226,33.21,16843,0
+SIXO.US,D,20250214,000000,33.25,33.28,33.2204,33.2443,15309,0
+SIXO.US,D,20250218,000000,33.234221,33.34,33.2034,33.34,17543,0
+SIXO.US,D,20250219,000000,33.26,33.34,33.2542,33.32,18383,0
+SIXO.US,D,20250220,000000,33.229,33.29,33.18,33.2841,18169,0
+SIXO.US,D,20250221,000000,33.26,33.2668,32.96,32.9869,38174,0
+SIXO.US,D,20250224,000000,33.04,33.04,32.87,32.87,22754,0
+SIXO.US,D,20250225,000000,32.81,32.88,32.67,32.78,81658,0
+SIXO.US,D,20250226,000000,32.84,32.99,32.701,32.78,63371,0
+SIXO.US,D,20250227,000000,32.811,32.84,32.471,32.4727,259195,0
+SIXO.US,D,20250228,000000,32.48,32.78,32.44,32.78,16251,0
+SIXO.US,D,20250303,000000,32.84,32.84,32.38,32.4279,13643,0
+SIXO.US,D,20250304,000000,32.18,32.435,32.06,32.2,177844,0
+SIXO.US,D,20250305,000000,32.24,32.44,32.1,32.4,20765,0
+SIXO.US,D,20250306,000000,32.14,32.2877,32.0396,32.08,35932,0
+SIXO.US,D,20250307,000000,32.1,32.1607,31.91,32.15,18534,0
+SIXO.US,D,20250310,000000,31.96,31.96,31.6001,31.7247,15201,0
+SIXO.US,D,20250311,000000,31.71,31.75,31.545,31.6186,23708,0
+SIXO.US,D,20250312,000000,31.775,31.775,31.6,31.6726,40669,0
+SIXO.US,D,20250313,000000,31.66,31.66,31.51,31.51,16679,0
+SIXO.US,D,20250314,000000,31.605,31.73,31.5901,31.7,48303,0
+SIXO.US,D,20250317,000000,31.73,31.88,31.7201,31.76,59108,0
+SIXO.US,D,20250318,000000,31.69,31.75,31.66,31.6801,85151,0
+SIXO.US,D,20250319,000000,31.73,31.81,31.71,31.77,67864,0
+SIXO.US,D,20250320,000000,31.72,31.83,31.68,31.73,26230,0
+SIXO.US,D,20250321,000000,31.66,31.7295,31.6427,31.7,25897,0
+SIXO.US,D,20250324,000000,31.86,31.93,31.82,31.93,15019,0
+SIXO.US,D,20250325,000000,31.895891,31.95,31.87,31.88,188604,0
+SIXO.US,D,20250326,000000,31.85,31.85,31.6912,31.72,32568,0
+SIXO.US,D,20250327,000000,31.73,31.74,31.6227,31.64,29514,0
+SIXO.US,D,20250328,000000,31.6219,31.64,31.56,31.59,231585,0
+SIXO.US,D,20250331,000000,31.595,31.64,31.56,31.58,20135,0
+SIXO.US,D,20250401,000000,31.59,31.6816,31.44,31.63,95954,0
+SIXO.US,D,20250402,000000,31.46,31.7899,31.46,31.73,30511,0
+SIXO.US,D,20250403,000000,31.17,31.24,30.87,30.87,57037,0
+SIXO.US,D,20250404,000000,30.31,30.38,29.72,29.72,54474,0
+SIXO.US,D,20250407,000000,28.9,30.22,28.82,29.72,124950,0
+SIXO.US,D,20250408,000000,30.37,30.44,29.13,29.355,53286,0
+SIXO.US,D,20250409,000000,29.28,31.11,29.21,30.98,103115,0
+SIXO.US,D,20250410,000000,30.55,30.56,29.9,30.36,17980,0
+SIXO.US,D,20250411,000000,30.28,30.729,30.16,30.63,27934,0
+SIXO.US,D,20250414,000000,31.02,31.0399,30.78,30.9405,29069,0
+SIXO.US,D,20250415,000000,30.89,31.052,30.89,30.93,30647,0
+SIXO.US,D,20250416,000000,30.63,30.805,30.396,30.51,17245,0
+SIXO.US,D,20250417,000000,30.61,30.7,30.49,30.53,46004,0
+SIXO.US,D,20250421,000000,30.36,30.4106,29.92,30.16,19106,0
+SIXO.US,D,20250422,000000,30.3,30.65,30.29,30.5854,34858,0
+SIXO.US,D,20250423,000000,31.0235,31.115,30.8201,30.88,64734,0
+SIXO.US,D,20250424,000000,30.9,31.23,30.9,31.2,43953,0
+SIXO.US,D,20250425,000000,31.195,31.385,31.11,31.385,66723,0
+SIXO.US,D,20250428,000000,31.357,31.42,31.2061,31.42,50114,0
+SIXO.US,D,20250429,000000,31.3015,31.5588,31.3015,31.47,117359,0
+SIXO.US,D,20250430,000000,31.13,31.51,31.12,31.47,22514,0
+SIXO.US,D,20250501,000000,31.59,31.6862,31.52,31.52,17167,0
+SIXO.US,D,20250502,000000,31.7495,31.85,31.73,31.83,18282,0
+SIXO.US,D,20250505,000000,31.684,31.7999,31.6801,31.71,15589,0
+SIXO.US,D,20250506,000000,31.535,31.66,31.51,31.6,17745,0
+SIXO.US,D,20250507,000000,31.6327,31.7,31.4942,31.7,25490,0
+SIXO.US,D,20250508,000000,31.73,31.92,31.67,31.78,19515,0
+SIXO.US,D,20250509,000000,31.87,31.87,31.76,31.8,19419,0
+SIXO.US,D,20250512,000000,32.2489,32.26,32.14,32.25,47869,0
+SIXO.US,D,20250513,000000,32.31,32.44,32.29,32.375,21106,0
+SIXO.US,D,20250514,000000,32.3932,32.4,32.29,32.35,18401,0
+SIXO.US,D,20250515,000000,32.35,32.45,32.3076,32.4,27485,0
+SIXO.US,D,20250516,000000,32.4564,32.52,32.41,32.49,24160,0
+SIXO.US,D,20250519,000000,32.33,32.53,32.31,32.5023,11599,0
+SIXO.US,D,20250520,000000,32.495,32.55,32.41,32.51,40798,0
+SIXO.US,D,20250521,000000,32.41,32.5099,32.2624,32.3,15661,0
+SIXO.US,D,20250522,000000,32.29,32.38,32.257,32.3,13597,0
+SIXO.US,D,20250523,000000,32.08,32.2599,32.08,32.15,61691,0
+SIXO.US,D,20250527,000000,32.38,32.5,32.36,32.4751,21493,0
+SIXO.US,D,20250528,000000,32.5,32.5,32.4199,32.4199,31320,0
+SIXO.US,D,20250529,000000,32.515,32.5899,32.4005,32.43,22674,0
+SIXO.US,D,20250530,000000,32.444,32.4813,32.38,32.4813,16128,0
+SIXO.US,D,20250602,000000,32.47,32.54,32.41,32.53,14305,0
+SIXO.US,D,20250603,000000,32.59,32.65,32.56,32.65,235280,0
+SIXO.US,D,20250604,000000,32.62,32.68,32.6,32.66,12112,0
+SIXO.US,D,20250605,000000,32.7099,32.73,32.555,32.555,12400,0
+SIXO.US,D,20250606,000000,32.7521,32.7521,32.68,32.73,12541,0
+SIXO.US,D,20250609,000000,32.7419,32.7844,32.71,32.745,21071,0
+SIXO.US,D,20250610,000000,32.79,32.82,32.74,32.78,10172,0
+SIXO.US,D,20250611,000000,32.83,32.8599,32.7309,32.7563,17267,0
+SIXO.US,D,20250612,000000,32.77,32.84,32.72,32.8049,14595,0
+SIXO.US,D,20250613,000000,32.71,32.7741,32.661,32.661,7151,0
+SIXO.US,D,20250616,000000,32.815,32.8435,32.7716,32.7949,11954,0
+SIXO.US,D,20250617,000000,32.73,32.7825,32.663,32.69,10348,0
+SIXO.US,D,20250618,000000,32.6937,32.8,32.67,32.705,21004,0
+SIXO.US,D,20250620,000000,32.774,32.774,32.6462,32.67,14766,0
+SIXO.US,D,20250623,000000,32.73,32.85,32.69,32.85,4719,0
+SIXO.US,D,20250624,000000,32.927,32.99,32.89,32.91,9633,0
+SIXO.US,D,20250625,000000,32.9979,32.9979,32.9373,32.96,14979,0
+SIXO.US,D,20250626,000000,33,33.05,32.99,33.041,7636,0
+SIXO.US,D,20250627,000000,33.0501,33.11,33.03,33.07,20132,0
+SIXO.US,D,20250630,000000,33.08,33.14,33.08,33.11,28244,0
+SIXO.US,D,20250701,000000,33.116,33.15,33.0916,33.125,41902,0
+SIXO.US,D,20250702,000000,33.12,33.17,33.12,33.15,48914,0
+SIXO.US,D,20250703,000000,33.2003,33.25,33.17,33.21,20356,0
+SIXO.US,D,20250707,000000,33.2002,33.23,33.13,33.14,28062,0
+SIXO.US,D,20250708,000000,33.16,33.2125,33.14,33.15,83499,0
+SIXO.US,D,20250709,000000,33.22,33.245,33.19,33.245,18527,0
+SIXO.US,D,20250710,000000,33.26,33.29,33.22,33.28,13917,0
+SIXO.US,D,20250711,000000,33.22,33.27,33.22,33.252,13605,0
+SIXO.US,D,20250714,000000,33.2345,33.3,33.212,33.265,4018419,0
+SIXO.US,D,20250715,000000,33.29,33.32,33.225,33.28,15962,0
+SIXO.US,D,20250716,000000,33.285,33.3096,33.18,33.24,25325,0
+SIXO.US,D,20250717,000000,33.3,33.3282,33.28,33.31,5489,0
+SIXO.US,D,20250718,000000,33.34,33.355,33.335,33.335,2014,0
+SIXO.US,D,20250721,000000,33.3962,33.3962,33.32,33.3653,23524,0
+SIXO.US,D,20250722,000000,33.35,33.37,33.33,33.37,3967,0
+SIXO.US,D,20250723,000000,33.3601,33.42,33.3601,33.38,7693,0
+SIXO.US,D,20250724,000000,33.44,33.44,33.39,33.39,4206,0
+SIXO.US,D,20250725,000000,33.4428,33.46,33.4324,33.455,6347,0
+SIXO.US,D,20250728,000000,33.45,33.4832,33.45,33.4702,2111,0
+SIXO.US,D,20250729,000000,33.47,33.4795,33.44,33.45,152871,0
+SIXO.US,D,20250730,000000,33.44,33.4595,33.42,33.42,2366,0
+SIXO.US,D,20250731,000000,33.46,33.4797,33.42,33.42,5130,0
+SIXO.US,D,20250801,000000,33.33,33.345,33.275,33.3063,5394,0
+SIXO.US,D,20250804,000000,33.39,33.43,33.39,33.42,5749,0
+SIXO.US,D,20250805,000000,33.44,33.45,33.4,33.415,7695,0
+SIXO.US,D,20250806,000000,33.42,33.485,33.42,33.485,4252,0
+SIXO.US,D,20250807,000000,33.5363,33.5363,33.47,33.4759,1147,0
+SIXO.US,D,20250808,000000,33.5,33.5491,33.49,33.535,2191,0
+SIXO.US,D,20250811,000000,33.53,33.57,33.51,33.51,4573,0
+SIXO.US,D,20250812,000000,33.58,33.59,33.55,33.585,2343,0
+SIXO.US,D,20250813,000000,33.61,33.6184,33.59,33.61,2689,0
+SIXO.US,D,20250814,000000,33.58,33.639,33.58,33.62,6326,0
+SIXO.US,D,20250815,000000,33.62,33.65,33.61,33.635,3645,0
+SIXO.US,D,20250818,000000,33.605,33.66,33.585,33.64,15388,0
+SIXO.US,D,20250819,000000,33.645,33.66,33.615,33.615,1813,0
+SIXO.US,D,20250820,000000,33.6,33.63,33.581,33.615,1485,0
+SIXO.US,D,20250821,000000,33.58,33.595,33.58,33.595,957,0
+SIXO.US,D,20250822,000000,33.62,33.71,33.62,33.685,1532,0
+SIXO.US,D,20250825,000000,33.67,33.69,33.67,33.69,1029,0
+SIXO.US,D,20250826,000000,33.67,33.693,33.67,33.69,1290,0
+SIXO.US,D,20250827,000000,33.69,33.8,33.68,33.7,28537,0
+SIXO.US,D,20250828,000000,33.75,33.75,33.7,33.73,23704,0
+SIXO.US,D,20250829,000000,33.73,33.73,33.7,33.72,6308,0
+SIXO.US,D,20250902,000000,33.63,33.76,33.58,33.7356,64662,0
+SIXO.US,D,20250903,000000,33.71,33.73,33.7,33.72,3602,0
+SIXO.US,D,20250904,000000,33.77,33.79,33.72,33.75,43852,0
+SIXO.US,D,20250905,000000,33.7501,33.8299,33.7501,33.79,2296,0
+SIXO.US,D,20250908,000000,33.8399,33.8399,33.805,33.805,3782,0
+SIXO.US,D,20250909,000000,33.7901,33.8299,33.7901,33.81,1671,0
+SIXO.US,D,20250910,000000,33.82,33.84,33.815,33.815,1752,0
+SIXO.US,D,20250911,000000,33.82,33.82,33.8001,33.82,2804,0
+SIXO.US,D,20250912,000000,33.83,33.85,33.81,33.81,11195,0
+SIXO.US,D,20250915,000000,33.84,33.85,33.82,33.835,5638,0
+SIXO.US,D,20250916,000000,33.842,33.8599,33.82,33.84,3651,0
+SIXO.US,D,20250917,000000,33.83,33.85,33.67,33.83,8742,0
+SIXO.US,D,20250918,000000,33.8691,33.88,33.84,33.855,10421,0
+SIXO.US,D,20250919,000000,33.86,33.8773,33.86,33.86,1152,0
+SIXO.US,D,20250922,000000,33.89,33.89,33.864301,33.87,1708,0
+SIXO.US,D,20250923,000000,33.9299,33.9299,33.865,33.9,128167,0
+SIXO.US,D,20250924,000000,33.9199,33.9199,33.85,33.8743,17949,0
+SIXO.US,D,20250925,000000,33.91,33.9226,33.89,33.9072,48273,0
+SIXO.US,D,20250926,000000,33.93,33.93,33.89,33.91,62193,0
+SIXO.US,D,20250929,000000,33.929,33.93,33.86,33.894,45548,0
+SIXO.US,D,20250930,000000,33.89,33.9299,33.89,33.901,11282,0
+SIXO.US,D,20251001,000000,33.86,34.05,33.86,34.01,92235,0
+SIXO.US,D,20251002,000000,34.01,34.03,33.93,33.9959,55669,0
+SIXO.US,D,20251003,000000,34.029,34.04,33.96,33.99,11776,0
+SIXO.US,D,20251006,000000,34.03,34.06,34.0135,34.0363,16303,0
+SIXO.US,D,20251007,000000,34.05,34.05,33.95,33.9808,615679,0
+SIXO.US,D,20251008,000000,33.99,34.0799,33.99,34.065,10284,0
+SIXO.US,D,20251009,000000,34.06,34.0776,33.98,34.0378,202979,0
+SIXO.US,D,20251010,000000,34.1,34.12,33.563,33.563,30553,0
+SIXO.US,D,20251013,000000,33.81,33.87,33.7775,33.8553,32393,0
+SIXO.US,D,20251014,000000,33.61,33.91,33.6,33.8058,12967,0
+SIXO.US,D,20251015,000000,33.94,33.94,33.73,33.8515,9924,0
+SIXO.US,D,20251016,000000,33.9001,33.9585,33.69,33.7514,18201,0
+SIXO.US,D,20251017,000000,33.77,33.9,33.7332,33.8763,19640,0
+SIXO.US,D,20251020,000000,34.04,34.1099,34.01,34.0697,6322,0
+SIXO.US,D,20251021,000000,34.0552,34.1133,34.0227,34.074,4228,0
+SIXO.US,D,20251022,000000,34.06,34.07,33.8686,33.9996,16853,0
+SIXO.US,D,20251023,000000,34.02,34.14,34.02,34.12,17188,0
+SIXO.US,D,20251024,000000,34.24,34.28,34.2,34.2344,23268,0
+SIXO.US,D,20251027,000000,34.39,34.42,34.33,34.42,31868,0
+SIXO.US,D,20251028,000000,34.425,34.45,34.24,34.4103,14279,0
+SIXO.US,D,20251029,000000,34.47,34.47,34.334258,34.3883,17624,0
+SIXO.US,D,20251030,000000,34.32,34.37,34.251,34.2532,3962,0
+SIXO.US,D,20251031,000000,34.35,34.36,34.2288,34.2962,2357,0
+SIXO.US,D,20251103,000000,34.303057,34.37,34.2275,34.34,12189,0
+SIXO.US,D,20251104,000000,34.12,34.2112,34.12,34.1296,9936,0
+SIXO.US,D,20251105,000000,34.2,34.3,34.199,34.2261,7985586,0
+SIXO.US,D,20251106,000000,34.24,34.28,34.03,34.07,71799,0
+SIXO.US,D,20251107,000000,34,34.1,33.84,34.1,35248,0
+SIXO.US,D,20251110,000000,34.3099,34.4,34.19,34.34,47767,0
+SIXO.US,D,20251111,000000,34.3,34.39,34.2701,34.3678,18498,0
+SIXO.US,D,20251112,000000,34.395,34.4,34.33,34.38,23865,0
+SIXO.US,D,20251113,000000,34.32,34.32,34.08,34.11,34848,0
+SIXO.US,D,20251114,000000,33.94,34.214,33.94,34.13,28447,0
+SIXO.US,D,20251117,000000,34.0623,34.1699,33.885,33.94,30972,0
+SIXO.US,D,20251118,000000,33.88,33.92,33.71,33.8512,28948,0
+SIXO.US,D,20251119,000000,33.94,33.95,33.8375,33.8987,40221,0
+SIXO.US,D,20251120,000000,34.223,34.223,33.6001,33.6376,29059,0
+SIXO.US,D,20251121,000000,33.7,33.94,33.61,33.7969,217912,0
+SIXO.US,D,20251124,000000,33.95,34.14,33.92,34.1049,23704,0
+SIXO.US,D,20251125,000000,34.09,34.28,34.0899,34.2653,31227,0
+SIXO.US,D,20251126,000000,34.3732,34.69,34.33,34.4185,26940,0
+SIXO.US,D,20251128,000000,34.43,34.48,34.43,34.4714,10494,0
+SIXO.US,D,20251201,000000,34.41,34.4899,34.4,34.4103,23794,0
+SIXO.US,D,20251202,000000,34.48,34.52,34.42,34.4647,28773,0
+SIXO.US,D,20251203,000000,34.4765,34.56,34.4,34.5247,33113,0
+SIXO.US,D,20251204,000000,34.5476,34.5599,34.461,34.5213,25491,0
+SIXO.US,D,20251205,000000,34.657,34.66,34.5211,34.5769,19977,0
+SIXO.US,D,20251208,000000,34.5967,34.64,34.5,34.5158,17404,0
+SIXO.US,D,20251209,000000,34.55,34.585,34.52,34.525,20996,0
+SIXO.US,D,20251210,000000,34.54,34.6883,34.5095,34.66,28905,0
+SIXO.US,D,20251211,000000,34.57,34.73,34.42,34.6862,29662,0
+SIXO.US,D,20251212,000000,34.6915,34.74,34.48,34.5634,35152,0
+SIXO.US,D,20251215,000000,34.59,34.6099,34.47,34.5316,24470,0
+SIXO.US,D,20251216,000000,34.4944,34.5691,34.41,34.515,26905,0
+SIXO.US,D,20251217,000000,34.579,34.579,34.319,34.319,28098,0
+SIXO.US,D,20251218,000000,34.445,34.55,34.4,34.4662,33125,0
+SIXO.US,D,20251219,000000,34.5201,34.63,34.5201,34.5984,51992,0
+SIXO.US,D,20251222,000000,34.715,34.76,34.67,34.73,19857,0
+SIXO.US,D,20251223,000000,34.76,34.85,34.76,34.8485,29145,0
+SIXO.US,D,20251224,000000,34.8791,34.88,34.8,34.8604,16027,0
+SIXO.US,D,20251226,000000,34.88,34.88,34.84,34.8751,15997,0
+SIXO.US,D,20251229,000000,34.8545,34.88,34.79,34.8598,17465,0
+SIXO.US,D,20251230,000000,34.8336,34.87,34.81,34.83,22214,0
+SIXO.US,D,20251231,000000,34.77,34.82,34.725,34.73,29780,0
+SIXO.US,D,20260102,000000,34.8293,34.8569,34.65,34.737,20317,0
+SIXO.US,D,20260105,000000,34.82,34.8992,34.8005,34.83,171164,0
+SIXO.US,D,20260106,000000,34.93,35.005,34.85,34.98,44661,0
+SIXO.US,D,20260107,000000,34.935,34.98,34.8836,34.894,36031,0
+SIXO.US,D,20260108,000000,34.894,34.96,34.85,34.92,34216,0
+SIXO.US,D,20260109,000000,34.91,35.09,34.91,35.09,29969,0
+SIXO.US,D,20260112,000000,34.99,35.08,34.99,35.04,19736,0
+SIXO.US,D,20260113,000000,35.0497,35.05,34.96,35.013,28380,0
+SIXO.US,D,20260114,000000,34.995,35.005,34.82,34.9201,34575,0
+SIXO.US,D,20260115,000000,35.06,35.09,34.9601,35.005,41605,0
+SIXO.US,D,20260116,000000,35.08,35.08,34.97,35.015,29948,0
+SIXO.US,D,20260120,000000,34.77,34.81,34.6,34.6,12363,0
+SIXO.US,D,20260121,000000,34.77,34.93,34.65,34.835,27136,0
+SIXO.US,D,20260122,000000,34.9862,35.01,34.9,34.9447,57142,0
+SIXO.US,D,20260123,000000,34.928,35.01,34.91,34.97,26175,0
+SIXO.US,D,20260126,000000,35.015,35.08,34.96,35.04,19388,0
+SIXO.US,D,20260127,000000,35.11,35.1493,35.08,35.125,24941,0
+SIXO.US,D,20260128,000000,35.19,35.19,35.0907,35.15,54068,0
+SIXO.US,D,20260129,000000,34.98,35.1,34.87,35.1,45762,0
+SIXO.US,D,20260130,000000,35.07,35.08,34.94,35.035,50346,0
+SIXO.US,D,20260202,000000,35.149,35.22,35.02,35.22,17082,0
+SIXO.US,D,20260203,000000,35.13,35.19,34.83,35,20644,0
+SIXO.US,D,20260204,000000,35,35.01,34.78,34.919,24260,0
+SIXO.US,D,20260205,000000,34.78,34.78,34.6002,34.67,20785,0
+SIXO.US,D,20260206,000000,34.87,35.07,34.79,35.04,40300,0
+SIXO.US,D,20260209,000000,35.05,35.19,35.02,35.17,88251,0
+SIXO.US,D,20260210,000000,35.17,35.195,35.08,35.08,37511,0
+SIXO.US,D,20260211,000000,35.19,35.19,35.03,35.09,34394,0
+SIXO.US,D,20260212,000000,35.18,35.19,34.75,34.75,47058,0
+SIXO.US,D,20260213,000000,34.78,34.93,34.75,34.7886,47574,0
+SIXO.US,D,20260217,000000,34.7811,34.89,34.65,34.82,35469,0
+SIXO.US,D,20260218,000000,34.93,35.04,34.8701,34.96,21918,0

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

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

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

@@ -0,0 +1,707 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNAV.US,D,20230316,000000,23.3369,24.14,21.5,24.0851,125821,0
+SNAV.US,D,20230317,000000,23.96,23.96,23.8949,23.8949,1138,0
+SNAV.US,D,20230320,000000,23.9701,24.12,23.97,24.1129,7237,0
+SNAV.US,D,20230321,000000,24.3399,24.3793,24.2101,24.3793,6235,0
+SNAV.US,D,20230322,000000,24.3921,24.44,24.0927,24.0927,2937,0
+SNAV.US,D,20230323,000000,23.22,24.37,23.22,24.1393,14394,0
+SNAV.US,D,20230324,000000,23.95,24.2029,23.95,24.2029,753,0
+SNAV.US,D,20230327,000000,24.27,24.35,24.27,24.273,6601,0
+SNAV.US,D,20230328,000000,24.26,24.2885,24.22,24.2842,3087,0
+SNAV.US,D,20230329,000000,24.5201,24.6501,24.5201,24.63,6455,0
+SNAV.US,D,20230330,000000,24.8,24.84,24.71,24.8091,23836,0
+SNAV.US,D,20230331,000000,24.9307,25.16,23.9501,25.16,3262,0
+SNAV.US,D,20230403,000000,25.3,25.3001,25.15,25.2833,7133,0
+SNAV.US,D,20230404,000000,25.0901,25.1199,24.96,25.0702,4825,0
+SNAV.US,D,20230405,000000,24.87,24.9615,24.84,24.9615,2478,0
+SNAV.US,D,20230406,000000,24.8601,24.9702,24.8601,24.9702,13117,0
+SNAV.US,D,20230410,000000,24.94,25.06,24.91,25.0512,4614,0
+SNAV.US,D,20230411,000000,25.1,25.17,25.1,25.1265,1180,0
+SNAV.US,D,20230412,000000,25.1601,25.2151,25.0329,25.0329,1013,0
+SNAV.US,D,20230413,000000,25.14,25.335,25.14,25.3266,11349,0
+SNAV.US,D,20230414,000000,25.33,25.33,25.195,25.2744,8730,0
+SNAV.US,D,20230417,000000,25.25,25.3275,25.219,25.3275,2249,0
+SNAV.US,D,20230418,000000,25.37,25.38,25.3,25.373,2362,0
+SNAV.US,D,20230419,000000,25,25.39,25,25.3498,5625,0
+SNAV.US,D,20230420,000000,25.2699,25.295,25.12,25.1921,7284,0
+SNAV.US,D,20230421,000000,25.2225,25.29,25.2225,25.2861,5254,0
+SNAV.US,D,20230424,000000,25.32,25.32,25.2,25.3013,5819,0
+SNAV.US,D,20230425,000000,25.16,25.17,24.9835,24.9835,4297,0
+SNAV.US,D,20230426,000000,24.8801,24.95,24.71,24.7971,3749,0
+SNAV.US,D,20230427,000000,24.94,25.2134,24.93,25.2134,10580,0
+SNAV.US,D,20230428,000000,25.26,25.3608,25.26,25.3608,2796,0
+SNAV.US,D,20230501,000000,25.3601,25.3923,25.32,25.3243,13459,0
+SNAV.US,D,20230502,000000,25.09,25.1227,24.945,25.1207,17293,0
+SNAV.US,D,20230503,000000,25.161,25.215,24.9575,24.9575,2069,0
+SNAV.US,D,20230504,000000,24.71,24.86,24.71,24.783,2979,0
+SNAV.US,D,20230505,000000,25.14,25.2799,25.09,25.2207,2914,0
+SNAV.US,D,20230508,000000,25.16,25.2263,25.16,25.2263,964,0
+SNAV.US,D,20230509,000000,25.145,25.15,25.118,25.118,3084,0
+SNAV.US,D,20230510,000000,25.2881,25.2881,25.12,25.2319,5183,0
+SNAV.US,D,20230511,000000,25.08,25.23,25.05,25.2057,5053,0
+SNAV.US,D,20230512,000000,25.08,25.1438,25.02,25.1438,3930,0
+SNAV.US,D,20230515,000000,24.93,25.2502,24.93,25.2502,5605,0
+SNAV.US,D,20230516,000000,25.16,25.2599,25.1369,25.1369,1405,0
+SNAV.US,D,20230517,000000,25.21,25.46,25.21,25.4509,1702,0
+SNAV.US,D,20230518,000000,25.54,25.7442,25.54,25.7442,2005,0
+SNAV.US,D,20230519,000000,25.77,25.7712,25.64,25.6948,3435,0
+SNAV.US,D,20230522,000000,25.73,25.7708,25.7093,25.7093,736,0
+SNAV.US,D,20230523,000000,25.61,25.6899,25.4188,25.4188,2169,0
+SNAV.US,D,20230524,000000,25.26,25.2912,25.13,25.2213,4426,0
+SNAV.US,D,20230525,000000,25.42,25.52,25.42,25.4861,10536,0
+SNAV.US,D,20230526,000000,25.81,25.85,25.81,25.8476,717,0
+SNAV.US,D,20230530,000000,25.8101,25.8898,25.81,25.837,1098,0
+SNAV.US,D,20230531,000000,25.59,25.72,25.59,25.6428,980,0
+SNAV.US,D,20230601,000000,25.635,25.99,25.63,25.8964,3030,0
+SNAV.US,D,20230602,000000,25.78,26.3271,25.78,26.3271,535586,0
+SNAV.US,D,20230605,000000,26.31,26.4099,26.22,26.2524,7314,0
+SNAV.US,D,20230606,000000,26.23,26.385,26.21,26.369,3520,0
+SNAV.US,D,20230607,000000,26.46,26.46,26.3025,26.3065,7609,0
+SNAV.US,D,20230608,000000,26.4,26.46,26.4,26.4514,8279,0
+SNAV.US,D,20230609,000000,26.584,26.59,26.43,26.4382,17654,0
+SNAV.US,D,20230612,000000,26.35,26.5291,26.35,26.5291,14549,0
+SNAV.US,D,20230613,000000,26.7899,26.795,26.7228,26.7228,1930,0
+SNAV.US,D,20230614,000000,26.81,26.8399,26.6,26.6543,16026,0
+SNAV.US,D,20230615,000000,26.81,27.05,26.81,26.9968,11226,0
+SNAV.US,D,20230616,000000,27.01,27.055,26.92,26.92,8096,0
+SNAV.US,D,20230620,000000,26.77,26.77,26.5801,26.7393,7966,0
+SNAV.US,D,20230621,000000,26.6701,26.73,26.6562,26.6562,3775,0
+SNAV.US,D,20230622,000000,26.5699,26.64,26.5601,26.6361,6174,0
+SNAV.US,D,20230623,000000,26.44,27.55,26.41,26.48,6919,0
+SNAV.US,D,20230626,000000,26.5599,26.56,26.4285,26.4285,10456,0
+SNAV.US,D,20230627,000000,26.49,26.7197,26.49,26.7039,7982,0
+SNAV.US,D,20230628,000000,26.64,26.735,26.64,26.683,27667,0
+SNAV.US,D,20230629,000000,26.7349,26.83,26.7349,26.83,1967,0
+SNAV.US,D,20230630,000000,27.1303,27.1701,27.1303,27.1528,1999,0
+SNAV.US,D,20230703,000000,27.1999,27.24,27.18,27.2194,4855,0
+SNAV.US,D,20230705,000000,27.13,27.2,27.13,27.1728,4632,0
+SNAV.US,D,20230706,000000,26.8037,26.9101,26.7902,26.9101,8878,0
+SNAV.US,D,20230707,000000,26.9599,27.12,26.8977,26.8977,4374,0
+SNAV.US,D,20230710,000000,27.0001,28.12,26.94,26.99,163360,0
+SNAV.US,D,20230711,000000,27.015,27.23,26.99,27.2011,9245,0
+SNAV.US,D,20230712,000000,27.49,27.49,27.3801,27.3826,3234,0
+SNAV.US,D,20230713,000000,27.5285,27.63,27.515,27.6137,4205,0
+SNAV.US,D,20230714,000000,27.5798,27.5899,27.4817,27.4817,9048,0
+SNAV.US,D,20230717,000000,27.525,27.66,27.525,27.61,16819,0
+SNAV.US,D,20230718,000000,27.67,27.86,27.67,27.8169,4234,0
+SNAV.US,D,20230719,000000,27.9299,28.1,27.8687,27.8963,69982,0
+SNAV.US,D,20230720,000000,27.84,27.84,27.605,27.6405,39563,0
+SNAV.US,D,20230721,000000,27.6801,27.69,27.6088,27.6133,23091,0
+SNAV.US,D,20230724,000000,27.73,27.76,27.6357,27.7038,9511,0
+SNAV.US,D,20230725,000000,27.7201,27.84,27.72,27.8168,3512,0
+SNAV.US,D,20230726,000000,27.52,27.8342,27.52,27.7596,14829,0
+SNAV.US,D,20230727,000000,27.8312,27.8699,27.5629,27.5629,10225,0
+SNAV.US,D,20230728,000000,27.78,27.81,27.7601,27.7816,7371,0
+SNAV.US,D,20230731,000000,27.91,27.91,27.8099,27.8167,6579,0
+SNAV.US,D,20230801,000000,27.7801,27.7976,27.7057,27.7516,17471,0
+SNAV.US,D,20230802,000000,27.485,27.56,27.43,27.4707,28877,0
+SNAV.US,D,20230803,000000,27.37,27.48,27.37,27.4057,8990,0
+SNAV.US,D,20230804,000000,27.5,27.53,27.2291,27.2291,8472,0
+SNAV.US,D,20230807,000000,27.36,27.3919,27.33,27.3919,12559,0
+SNAV.US,D,20230808,000000,27.23,27.34,27.2,27.3285,5880,0
+SNAV.US,D,20230809,000000,27.38,27.41,27.3,27.3,4296,0
+SNAV.US,D,20230810,000000,27.5,27.5,27.26,27.272,3017,0
+SNAV.US,D,20230811,000000,27.3199,27.33,27.3096,27.3096,1890,0
+SNAV.US,D,20230814,000000,27.305,27.34,27.295,27.3218,3401,0
+SNAV.US,D,20230815,000000,27.21,27.21,27.133,27.133,5697,0
+SNAV.US,D,20230816,000000,27.17,27.17,27.0289,27.0289,17976,0
+SNAV.US,D,20230817,000000,27.07,27.07,26.9089,26.9141,4081,0
+SNAV.US,D,20230818,000000,26.85,26.96,26.84,26.9247,439024,0
+SNAV.US,D,20230821,000000,26.91,27.01,26.885,26.996,7335,0
+SNAV.US,D,20230822,000000,26.9945,26.9945,26.9512,26.9512,4730,0
+SNAV.US,D,20230823,000000,27.04,27.07,27.03,27.0535,6099,0
+SNAV.US,D,20230824,000000,27.02,27.02,26.8929,26.8929,7293,0
+SNAV.US,D,20230825,000000,26.83,27.0361,26.83,27.0133,8214,0
+SNAV.US,D,20230828,000000,26.95,26.9949,26.9357,26.9949,6248,0
+SNAV.US,D,20230829,000000,27.1026,27.2252,27.1026,27.2252,6480,0
+SNAV.US,D,20230830,000000,27.24,27.3,27.23,27.2775,9290,0
+SNAV.US,D,20230831,000000,27.34,27.34,27.2503,27.2503,7567,0
+SNAV.US,D,20230901,000000,27.405,27.405,27.23,27.2973,3370,0
+SNAV.US,D,20230905,000000,27.18,27.22,27.1549,27.1549,6673,0
+SNAV.US,D,20230906,000000,26.98,26.98,26.93,26.96,3677,0
+SNAV.US,D,20230907,000000,26.91,26.91,26.87,26.9041,3617,0
+SNAV.US,D,20230908,000000,27.01,27.01,26.9001,26.9423,1692,0
+SNAV.US,D,20230911,000000,27.11,27.1209,27.1025,27.1025,386,0
+SNAV.US,D,20230912,000000,26.77,27.03,26.77,26.94,2133,0
+SNAV.US,D,20230913,000000,27.04,27.0506,27.01,27.0107,5327,0
+SNAV.US,D,20230914,000000,27.085,27.2647,27.085,27.23,3121,0
+SNAV.US,D,20230915,000000,27.1,27.12,26.9157,26.9157,5454,0
+SNAV.US,D,20230918,000000,26.92,26.96,26.9141,26.9164,1223,0
+SNAV.US,D,20230919,000000,26.79,26.92,26.77,26.8807,14293,0
+SNAV.US,D,20230920,000000,26.91,26.96,26.6811,26.6811,14485,0
+SNAV.US,D,20230921,000000,26.48,26.48,26.2757,26.2757,7013,0
+SNAV.US,D,20230922,000000,26.3749,26.3749,26.2074,26.2074,13068,0
+SNAV.US,D,20230925,000000,25.99,26.2738,25.99,26.2738,15367,0
+SNAV.US,D,20230926,000000,26.03,26.0314,25.84,25.87,19484,0
+SNAV.US,D,20230927,000000,25.91,25.91,25.76,25.8355,11165,0
+SNAV.US,D,20230928,000000,25.87,25.9499,25.84,25.9111,7585,0
+SNAV.US,D,20230929,000000,25.9,25.9122,25.79,25.8303,9535,0
+SNAV.US,D,20231002,000000,25.65,25.8156,25.65,25.76,15916,0
+SNAV.US,D,20231003,000000,25.6201,25.64,25.58,25.6014,11615,0
+SNAV.US,D,20231004,000000,25.57,25.6443,25.57,25.6443,10113,0
+SNAV.US,D,20231005,000000,25.575,25.64,25.56,25.6314,5785,0
+SNAV.US,D,20231006,000000,25.6339,25.77,25.6339,25.735,10931,0
+SNAV.US,D,20231009,000000,25.7,25.7757,25.7,25.7757,647,0
+SNAV.US,D,20231010,000000,25.875,25.94,25.84,25.8401,13230,0
+SNAV.US,D,20231011,000000,25.98,26.0232,25.9,26.0232,9661,0
+SNAV.US,D,20231012,000000,26.01,26.08,25.79,25.8757,5637,0
+SNAV.US,D,20231013,000000,25.9761,25.9761,25.63,25.7212,26221,0
+SNAV.US,D,20231016,000000,26.015,26.0498,25.9839,26.0363,5745,0
+SNAV.US,D,20231017,000000,25.81,26.09,25.81,26.0078,3465,0
+SNAV.US,D,20231018,000000,25.83,25.83,25.625,25.6765,6894,0
+SNAV.US,D,20231019,000000,25.6398,25.6398,25.47,25.484,2328,0
+SNAV.US,D,20231020,000000,25.23,25.3309,25.1666,25.1666,2921,0
+SNAV.US,D,20231023,000000,25.25,25.29,25.1036,25.1036,2325,0
+SNAV.US,D,20231024,000000,25.3001,25.33,25.14,25.2986,7575,0
+SNAV.US,D,20231025,000000,25.06,25.075,24.9359,24.95,39776,0
+SNAV.US,D,20231026,000000,24.8,24.82,24.69,24.6994,10539,0
+SNAV.US,D,20231027,000000,24.6501,24.6501,24.52,24.558,11911,0
+SNAV.US,D,20231030,000000,24.79,24.875,24.71,24.8444,5020,0
+SNAV.US,D,20231031,000000,24.82,24.97,24.82,24.95,34883,0
+SNAV.US,D,20231101,000000,24.99,25.2,24.99,25.173,58413,0
+SNAV.US,D,20231102,000000,25.48,25.55,25.4799,25.5398,6092,0
+SNAV.US,D,20231103,000000,25.715,25.86,25.7002,25.7736,9793,0
+SNAV.US,D,20231106,000000,25.77,25.815,25.77,25.8054,3764,0
+SNAV.US,D,20231107,000000,25.93,25.9301,25.874,25.874,14284,0
+SNAV.US,D,20231108,000000,25.85,25.94,25.8,25.9,4461,0
+SNAV.US,D,20231109,000000,25.93,25.965,25.7,25.713,12912,0
+SNAV.US,D,20231110,000000,25.7901,26.1053,25.79,26.1053,3513,0
+SNAV.US,D,20231113,000000,26.07,26.09,26.0362,26.0362,2834,0
+SNAV.US,D,20231114,000000,26.5766,26.6201,26.52,26.5611,40713,0
+SNAV.US,D,20231115,000000,26.6652,26.71,26.61,26.6173,54639,0
+SNAV.US,D,20231116,000000,26.62,26.67,26.58,26.66,144424,0
+SNAV.US,D,20231117,000000,26.66,26.725,26.66,26.6977,2075,0
+SNAV.US,D,20231120,000000,26.8099,26.91,26.79,26.8764,8936,0
+SNAV.US,D,20231121,000000,26.7803,26.8399,26.78,26.8,13074,0
+SNAV.US,D,20231122,000000,26.94,26.97,26.89,26.9443,9914,0
+SNAV.US,D,20231124,000000,26.9301,26.9468,26.9227,26.9468,1065,0
+SNAV.US,D,20231127,000000,26.91,26.9579,26.9,26.9126,26589,0
+SNAV.US,D,20231128,000000,26.96,26.9893,26.8972,26.9301,3538,0
+SNAV.US,D,20231129,000000,26.94,27.01,26.87,26.9172,6695,0
+SNAV.US,D,20231130,000000,26.9031,27.0451,26.88,27.0451,6785,0
+SNAV.US,D,20231201,000000,27.02,27.3002,27.02,27.3002,7087,0
+SNAV.US,D,20231204,000000,27.16,27.225,27.09,27.2184,7158,0
+SNAV.US,D,20231205,000000,27.06,27.1333,27.06,27.0925,4245,0
+SNAV.US,D,20231206,000000,27.26,27.26,27.0683,27.0683,8549,0
+SNAV.US,D,20231207,000000,27.24,27.265,27.1925,27.2366,20879,0
+SNAV.US,D,20231208,000000,27.25,27.37,27.25,27.3301,34089,0
+SNAV.US,D,20231211,000000,27.47,27.5289,27.46,27.5289,4081,0
+SNAV.US,D,20231212,000000,27.545,27.6,27.51,27.57,5149,0
+SNAV.US,D,20231213,000000,27.67,28.1102,27.645,28.1102,13959,0
+SNAV.US,D,20231214,000000,28.34,28.4,28.29,28.31,7953,0
+SNAV.US,D,20231215,000000,28.36,28.36,28.1389,28.2054,2047,0
+SNAV.US,D,20231218,000000,28.18,28.25,28.18,28.2381,6001,0
+SNAV.US,D,20231219,000000,27.4701,27.5256,27.47,27.5256,13862,0
+SNAV.US,D,20231220,000000,27.5125,27.55,27.1198,27.1198,2829,0
+SNAV.US,D,20231221,000000,27.32,27.4102,27.14,27.4102,24953,0
+SNAV.US,D,20231222,000000,27.57,27.57,27.41,27.484,12079,0
+SNAV.US,D,20231226,000000,27.5657,27.67,27.5657,27.625,3211,0
+SNAV.US,D,20231227,000000,27.655,27.655,27.585,27.6127,2926,0
+SNAV.US,D,20231228,000000,27.63,27.63,27.5652,27.5652,6307,0
+SNAV.US,D,20231229,000000,27.465,27.4999,27.465,27.4684,527,0
+SNAV.US,D,20240102,000000,27.43,27.43,27.3441,27.393,4158,0
+SNAV.US,D,20240103,000000,27.2,27.29,27.184,27.184,845,0
+SNAV.US,D,20240104,000000,27.15,27.15,27.0583,27.0583,3368,0
+SNAV.US,D,20240105,000000,27.17,27.17,27.08,27.1146,2339,0
+SNAV.US,D,20240108,000000,27.08,27.3108,27.07,27.3108,2249,0
+SNAV.US,D,20240109,000000,27.16,27.16,27.11,27.1439,10635,0
+SNAV.US,D,20240110,000000,27.08,27.143,27.08,27.143,346,0
+SNAV.US,D,20240111,000000,27.06,27.1,26.9,27.0797,11232,0
+SNAV.US,D,20240112,000000,27.13,27.15,26.99,27.0373,5509,0
+SNAV.US,D,20240116,000000,26.8402,26.8642,26.81,26.8642,1118,0
+SNAV.US,D,20240117,000000,26.66,26.71,26.65,26.71,2796,0
+SNAV.US,D,20240118,000000,26.74,26.8384,26.61,26.8384,2188,0
+SNAV.US,D,20240119,000000,26.92,27.1598,26.89,27.1235,2334,0
+SNAV.US,D,20240122,000000,27.27,27.27,27.19,27.227,4447,0
+SNAV.US,D,20240123,000000,27.19,27.2935,27.19,27.2907,4081,0
+SNAV.US,D,20240124,000000,27.41,27.4101,27.2673,27.2673,4231,0
+SNAV.US,D,20240125,000000,27.4385,27.4596,27.35,27.4596,859,0
+SNAV.US,D,20240126,000000,27.54,27.54,27.47,27.4701,2443,0
+SNAV.US,D,20240129,000000,27.48,27.6651,27.46,27.6651,16377,0
+SNAV.US,D,20240130,000000,27.64,27.71,27.63,27.66,2972,0
+SNAV.US,D,20240131,000000,27.5099,27.52,27.2761,27.2761,1194,0
+SNAV.US,D,20240201,000000,27.225,27.5164,27.225,27.5164,265958,0
+SNAV.US,D,20240202,000000,27.575,27.8101,27.575,27.7966,6500,0
+SNAV.US,D,20240205,000000,27.65,27.65,27.6193,27.6193,657,0
+SNAV.US,D,20240206,000000,27.6649,27.6835,27.64,27.6835,2395,0
+SNAV.US,D,20240207,000000,27.79,27.84,27.79,27.8198,2403,0
+SNAV.US,D,20240208,000000,27.82,27.85,27.82,27.85,13322,0
+SNAV.US,D,20240209,000000,27.9068,27.9613,27.9068,27.9613,1525,0
+SNAV.US,D,20240212,000000,28.05,28.05,28.0411,28.0411,846,0
+SNAV.US,D,20240213,000000,27.58,27.6713,27.4201,27.6001,935,0
+SNAV.US,D,20240214,000000,27.77,27.8859,27.715,27.8859,3196,0
+SNAV.US,D,20240215,000000,28.149,28.149,28.149,28.149,274,0
+SNAV.US,D,20240216,000000,27.99,28.0697,27.97,27.9951,2181,0
+SNAV.US,D,20240220,000000,27.875,27.875,27.8008,27.827,1492,0
+SNAV.US,D,20240221,000000,27.7703,27.8942,27.7532,27.8942,19220,0
+SNAV.US,D,20240222,000000,28.24,28.39,28.215,28.3668,7987,0
+SNAV.US,D,20240223,000000,28.4338,28.4338,28.35,28.3913,34143,0
+SNAV.US,D,20240226,000000,28.38,28.38,28.24,28.2666,2140,0
+SNAV.US,D,20240227,000000,28.28,28.3513,28.26,28.3513,2295,0
+SNAV.US,D,20240228,000000,28.32,28.32,28.315,28.315,614,0
+SNAV.US,D,20240229,000000,28.43,28.5079,28.43,28.5079,613,0
+SNAV.US,D,20240301,000000,28.54,28.66,28.54,28.6515,6423,0
+SNAV.US,D,20240304,000000,28.6501,28.6501,28.5865,28.5865,499,0
+SNAV.US,D,20240305,000000,28.45,28.45,28.32,28.4054,2208,0
+SNAV.US,D,20240306,000000,28.54,28.6,28.51,28.538,2414,0
+SNAV.US,D,20240307,000000,28.74,28.7701,28.73,28.7701,4230,0
+SNAV.US,D,20240308,000000,28.76,28.76,28.6398,28.6398,243,0
+SNAV.US,D,20240311,000000,28.64,28.64,28.61,28.61,389,0
+SNAV.US,D,20240312,000000,28.84,28.875,28.8366,28.85,1716,0
+SNAV.US,D,20240313,000000,28.8552,28.86,28.8128,28.8128,1077,0
+SNAV.US,D,20240314,000000,28.7399,28.7399,28.7039,28.7039,442,0
+SNAV.US,D,20240315,000000,28.54,28.6099,28.54,28.5477,1543,0
+SNAV.US,D,20240318,000000,28.73,28.78,28.6875,28.6875,1827,0
+SNAV.US,D,20240319,000000,28.69,28.88,28.69,28.8778,2120,0
+SNAV.US,D,20240320,000000,28.89,29.0977,28.87,29.0977,6379,0
+SNAV.US,D,20240321,000000,29.29,29.3199,29.26,29.2645,8587,0
+SNAV.US,D,20240322,000000,29.1752,29.1752,29.1752,29.1752,420,0
+SNAV.US,D,20240325,000000,29.14,29.15,29.0878,29.0878,4283,0
+SNAV.US,D,20240326,000000,29.16,29.16,29.0275,29.0275,4139,0
+SNAV.US,D,20240327,000000,29.135,29.3035,29.11,29.3035,1616,0
+SNAV.US,D,20240328,000000,29.33,29.4104,29.33,29.4104,22599,0
+SNAV.US,D,20240401,000000,29.32,29.32,29.3,29.3187,9568,0
+SNAV.US,D,20240402,000000,29.0302,29.1191,29,29.1191,3433,0
+SNAV.US,D,20240403,000000,29.18,29.23,29.16,29.1775,9435,0
+SNAV.US,D,20240404,000000,29.38,29.38,28.87,28.9132,9688,0
+SNAV.US,D,20240405,000000,28.97,29.1675,28.97,29.1675,746,0
+SNAV.US,D,20240408,000000,29.19,29.2,29.1173,29.1173,3243,0
+SNAV.US,D,20240409,000000,29.165,29.17,29.06,29.1697,2195,0
+SNAV.US,D,20240410,000000,28.8,28.8899,28.78,28.8899,3391,0
+SNAV.US,D,20240411,000000,29.0565,29.0565,29.0185,29.0185,592,0
+SNAV.US,D,20240412,000000,28.8899,28.8899,28.52,28.583,2824,0
+SNAV.US,D,20240415,000000,28.79,28.79,28.24,28.2962,3608,0
+SNAV.US,D,20240416,000000,28.135,28.2499,28.135,28.1788,4422,0
+SNAV.US,D,20240417,000000,28.24,28.2401,28,28.0538,2985,0
+SNAV.US,D,20240418,000000,28.18,28.18,27.91,27.9512,10705,0
+SNAV.US,D,20240419,000000,28,28,27.79,27.79,1342,0
+SNAV.US,D,20240422,000000,27.95,28.0306,27.95,28.0306,1188,0
+SNAV.US,D,20240423,000000,28.2,28.2901,28.2,28.2649,5500,0
+SNAV.US,D,20240424,000000,28.2,28.317,28.2,28.317,3159,0
+SNAV.US,D,20240425,000000,27.98,28.2633,27.98,28.2633,2449,0
+SNAV.US,D,20240426,000000,28.44,28.5,28.428,28.428,1169,0
+SNAV.US,D,20240429,000000,28.45,28.5829,28.45,28.5612,3227,0
+SNAV.US,D,20240430,000000,28.5,28.5,28.1434,28.1434,691,0
+SNAV.US,D,20240501,000000,28.05,28.0704,28.03,28.0704,3948,0
+SNAV.US,D,20240502,000000,28.0507,28.2685,28.03,28.2095,3586,0
+SNAV.US,D,20240503,000000,28.5102,28.5102,28.5102,28.5102,243,0
+SNAV.US,D,20240506,000000,28.64,28.7282,28.64,28.7282,2072,0
+SNAV.US,D,20240507,000000,28.8426,28.8426,28.8426,28.8426,377,0
+SNAV.US,D,20240508,000000,28.84,28.84,28.8,28.8307,1413,0
+SNAV.US,D,20240509,000000,28.9745,29.04,28.9745,29.04,1354,0
+SNAV.US,D,20240510,000000,29.06,29.12,29.06,29.12,1578,0
+SNAV.US,D,20240513,000000,29.08,29.08,29.04,29.0616,1002,0
+SNAV.US,D,20240514,000000,29.1,29.1658,29.1,29.1658,758,0
+SNAV.US,D,20240515,000000,29.34,29.4221,29.33,29.4221,5473,0
+SNAV.US,D,20240516,000000,29.39,29.39,29.3739,29.3739,1850,0
+SNAV.US,D,20240517,000000,29.3389,29.3734,29.33,29.3734,1189,0
+SNAV.US,D,20240520,000000,29.1,29.4642,29.1,29.4011,2342,0
+SNAV.US,D,20240521,000000,29.36,29.4539,29.34,29.4539,1561,0
+SNAV.US,D,20240522,000000,29.4,29.4001,29.3334,29.3334,787,0
+SNAV.US,D,20240523,000000,29.2822,29.2822,29.02,29.0452,28562,0
+SNAV.US,D,20240524,000000,29.1767,29.2685,29.1767,29.2243,2517,0
+SNAV.US,D,20240528,000000,29.21,29.21,29.07,29.1372,7781,0
+SNAV.US,D,20240529,000000,28.96,29.12,28.87,28.8803,11845,0
+SNAV.US,D,20240530,000000,28.83,28.85,28.8059,28.8059,6440,0
+SNAV.US,D,20240531,000000,28.68,29.0459,28.68,29.0459,1038,0
+SNAV.US,D,20240603,000000,28.89,28.9858,28.89,28.983,1239,0
+SNAV.US,D,20240604,000000,28.89,28.9539,28.83,28.9539,3364,0
+SNAV.US,D,20240605,000000,29.06,29.2848,29,29.2848,4225,0
+SNAV.US,D,20240606,000000,29.2,29.28,29.2,29.27,61035,0
+SNAV.US,D,20240607,000000,29.27,29.2701,29.214,29.214,5710,0
+SNAV.US,D,20240610,000000,29.2217,29.29,29.17,29.29,4606,0
+SNAV.US,D,20240611,000000,29.1715,29.3049,29.1715,29.3049,625,0
+SNAV.US,D,20240612,000000,29.67,29.67,29.5275,29.5669,3885,0
+SNAV.US,D,20240613,000000,29.3937,29.5426,29.3701,29.5426,2444,0
+SNAV.US,D,20240614,000000,29.4457,29.4457,29.4457,29.4457,204,0
+SNAV.US,D,20240617,000000,29.41,29.76,29.41,29.716,3756,0
+SNAV.US,D,20240618,000000,29.73,29.7754,29.7109,29.7754,1885,0
+SNAV.US,D,20240620,000000,29.47,29.8099,29.47,29.7006,8203,0
+SNAV.US,D,20240621,000000,29.61,29.7,29.61,29.6892,5947,0
+SNAV.US,D,20240624,000000,29.8199,29.8199,29.65,29.6574,2719,0
+SNAV.US,D,20240625,000000,29.5926,29.6874,29.57,29.6874,1987,0
+SNAV.US,D,20240626,000000,29.61,29.706,29.61,29.706,3726,0
+SNAV.US,D,20240627,000000,29.7,29.7151,29.65,29.7148,5601,0
+SNAV.US,D,20240628,000000,29.94,29.94,29.6695,29.6695,1337,0
+SNAV.US,D,20240701,000000,29.7,29.7101,29.53,29.6423,18959,0
+SNAV.US,D,20240702,000000,29.68,29.7938,29.62,29.7938,6169,0
+SNAV.US,D,20240703,000000,29.8818,29.9555,29.855,29.9555,114408,0
+SNAV.US,D,20240705,000000,29.9,30.11,29.9,30.0926,28907,0
+SNAV.US,D,20240708,000000,30.16,30.16,30.084,30.1048,12425,0
+SNAV.US,D,20240709,000000,30.1,30.1342,30.0988,30.0988,12834,0
+SNAV.US,D,20240710,000000,30.31,30.3914,30.31,30.3914,513,0
+SNAV.US,D,20240711,000000,30.12,30.16,30.12,30.1456,5751,0
+SNAV.US,D,20240712,000000,30.46,30.4745,30.2897,30.2897,5464,0
+SNAV.US,D,20240715,000000,30.4696,30.5,30.3199,30.3543,6014,0
+SNAV.US,D,20240716,000000,30.42,30.5698,30.42,30.5698,3060,0
+SNAV.US,D,20240717,000000,30.21,30.21,30.09,30.1056,5068,0
+SNAV.US,D,20240718,000000,30.2,30.219,29.8,29.8806,6520,0
+SNAV.US,D,20240719,000000,29.6502,29.6601,29.65,29.6566,3736,0
+SNAV.US,D,20240722,000000,29.96,30.02,29.87,30.0048,21121,0
+SNAV.US,D,20240723,000000,30.03,30.11,29.96,29.98,13681,0
+SNAV.US,D,20240724,000000,29.5,29.5101,29.2124,29.2124,10568,0
+SNAV.US,D,20240725,000000,29.22,29.34,29.1,29.1037,2457,0
+SNAV.US,D,20240726,000000,29.41,29.47,29.3336,29.3336,1880,0
+SNAV.US,D,20240729,000000,29.46,29.46,29.36,29.3952,911,0
+SNAV.US,D,20240730,000000,29.24,29.3452,29.24,29.3452,23240,0
+SNAV.US,D,20240731,000000,29.65,29.76,29.65,29.7011,2558,0
+SNAV.US,D,20240801,000000,29.5316,29.5316,29.24,29.3034,1787,0
+SNAV.US,D,20240802,000000,28.8,28.8119,28.64,28.8119,650,0
+SNAV.US,D,20240805,000000,28.04,28.26,27.95,27.9777,4645,0
+SNAV.US,D,20240806,000000,28.59,28.61,28.352,28.352,9588,0
+SNAV.US,D,20240807,000000,28.46,28.46,28.1111,28.1111,17690,0
+SNAV.US,D,20240808,000000,28.515,28.7,28.515,28.657,12604,0
+SNAV.US,D,20240809,000000,28.68,28.8,28.68,28.7793,46628,0
+SNAV.US,D,20240812,000000,28.71,28.72,28.6902,28.6902,69331,0
+SNAV.US,D,20240813,000000,28.91,29.1239,28.91,29.1239,1655,0
+SNAV.US,D,20240814,000000,29.18,29.3,29.15,29.24,11671,0
+SNAV.US,D,20240815,000000,29.51,29.685,29.51,29.6243,5118,0
+SNAV.US,D,20240816,000000,29.62,29.726,29.62,29.726,2136,0
+SNAV.US,D,20240819,000000,29.775,30.02,29.775,30.02,184917,0
+SNAV.US,D,20240820,000000,29.9501,29.9501,29.81,29.9031,45378,0
+SNAV.US,D,20240821,000000,30.01,30.0481,29.95,30.0481,18816,0
+SNAV.US,D,20240822,000000,30.06,30.06,29.85,29.8539,5935,0
+SNAV.US,D,20240823,000000,30.18,30.2716,30.08,30.2716,2557,0
+SNAV.US,D,20240826,000000,30.31,30.3385,30.1907,30.1907,1694,0
+SNAV.US,D,20240827,000000,30.2,30.2564,30.19,30.2564,8517,0
+SNAV.US,D,20240828,000000,30.12,30.1484,30.09,30.1484,2142,0
+SNAV.US,D,20240829,000000,30.31,30.35,30.1393,30.1393,2881,0
+SNAV.US,D,20240830,000000,30.15,30.4321,30.15,30.4321,3246,0
+SNAV.US,D,20240903,000000,30.1,30.15,29.7553,29.7553,3084,0
+SNAV.US,D,20240904,000000,29.85,29.995,29.84,29.9465,8397,0
+SNAV.US,D,20240905,000000,29.75,29.84,29.75,29.7927,4610,0
+SNAV.US,D,20240906,000000,29.47,29.47,29.43,29.4631,1227,0
+SNAV.US,D,20240909,000000,29.69,29.85,29.69,29.7679,7084,0
+SNAV.US,D,20240910,000000,29.7205,29.856,29.7,29.856,4601,0
+SNAV.US,D,20240911,000000,29.32,29.927,29.31,29.927,3794,0
+SNAV.US,D,20240912,000000,29.9,30.0706,29.9,30.0706,5392,0
+SNAV.US,D,20240913,000000,30.315,30.315,30.315,30.315,217,0
+SNAV.US,D,20240916,000000,30.37,30.4747,30.37,30.4747,5521,0
+SNAV.US,D,20240917,000000,30.4465,30.4465,30.4465,30.4465,132,0
+SNAV.US,D,20240918,000000,30.41,30.5646,30.36,30.3841,11008,0
+SNAV.US,D,20240919,000000,30.62,30.69,30.6,30.62,24851,0
+SNAV.US,D,20240920,000000,30.56,30.5909,30.48,30.5909,37074,0
+SNAV.US,D,20240923,000000,30.77,30.7814,30.77,30.7814,26858,0
+SNAV.US,D,20240924,000000,30.7814,30.85,30.7814,30.85,9698,0
+SNAV.US,D,20240925,000000,30.79,30.79,30.7501,30.7656,894312,0
+SNAV.US,D,20240926,000000,30.94,30.94,30.81,30.82,3085,0
+SNAV.US,D,20240927,000000,30.88,30.891,30.88,30.891,5417,0
+SNAV.US,D,20240930,000000,30.87,31.0069,30.87,31.0069,6497,0
+SNAV.US,D,20241001,000000,30.8517,30.93,30.78,30.8339,963513,0
+SNAV.US,D,20241002,000000,30.7745,30.8101,30.7745,30.7998,5339,0
+SNAV.US,D,20241003,000000,30.71,30.71,30.6644,30.6644,279,0
+SNAV.US,D,20241004,000000,30.82,30.83,30.715,30.83,3046,0
+SNAV.US,D,20241007,000000,30.6928,30.725,30.55,30.55,39303,0
+SNAV.US,D,20241008,000000,30.64,30.74,30.62,30.71,7229,0
+SNAV.US,D,20241009,000000,30.91,30.91,30.8143,30.9034,1189,0
+SNAV.US,D,20241010,000000,30.77,30.7896,30.75,30.7896,6110,0
+SNAV.US,D,20241011,000000,30.685,31.0517,30.685,31.0517,880,0
+SNAV.US,D,20241014,000000,31.21,31.2948,31.21,31.2948,385,0
+SNAV.US,D,20241015,000000,31.26,31.26,31.1012,31.1012,6334,0
+SNAV.US,D,20241016,000000,31.215,31.33,31.215,31.3009,2609,0
+SNAV.US,D,20241017,000000,31.3221,31.3221,31.255,31.2619,391,0
+SNAV.US,D,20241018,000000,31.36,31.367,31.33,31.367,2682,0
+SNAV.US,D,20241021,000000,31.35,31.35,31.14,31.23,2346,0
+SNAV.US,D,20241022,000000,31.09,31.1618,31.09,31.1618,234,0
+SNAV.US,D,20241023,000000,30.96,30.9743,30.8279,30.9743,2891,0
+SNAV.US,D,20241024,000000,30.8602,30.9722,30.86,30.9722,1988,0
+SNAV.US,D,20241025,000000,31.16,31.16,30.8692,30.8692,779,0
+SNAV.US,D,20241028,000000,31.04,31.04,30.9917,30.9917,448,0
+SNAV.US,D,20241029,000000,30.99,31.04,30.9599,30.9599,3200,0
+SNAV.US,D,20241030,000000,30.96,30.96,30.8594,30.8594,346,0
+SNAV.US,D,20241031,000000,30.68,30.68,30.4906,30.4906,1809,0
+SNAV.US,D,20241101,000000,30.68,30.68,30.5051,30.5072,3183,0
+SNAV.US,D,20241104,000000,30.33,30.3928,30.33,30.3928,2557,0
+SNAV.US,D,20241105,000000,30.7344,30.79,30.7344,30.79,2491,0
+SNAV.US,D,20241106,000000,31.37,31.5412,31.37,31.5412,927,0
+SNAV.US,D,20241107,000000,31.64,31.6484,31.64,31.6484,464,0
+SNAV.US,D,20241108,000000,31.69,31.85,31.69,31.84,5212,0
+SNAV.US,D,20241111,000000,31.97,31.97,31.9,31.9069,2057,0
+SNAV.US,D,20241112,000000,31.81,31.8101,31.7622,31.7622,1697,0
+SNAV.US,D,20241113,000000,31.89,31.89,31.7648,31.7648,20187,0
+SNAV.US,D,20241114,000000,31.61,31.61,31.4947,31.4947,1088,0
+SNAV.US,D,20241115,000000,31.15,31.2,31.13,31.17,9623,0
+SNAV.US,D,20241118,000000,31.33,31.35,31.269,31.269,4922,0
+SNAV.US,D,20241119,000000,31.11,31.35,31.11,31.311,6832,0
+SNAV.US,D,20241120,000000,31.185,31.3448,31.15,31.3448,2601,0
+SNAV.US,D,20241121,000000,31.67,31.74,31.6699,31.6699,4653,0
+SNAV.US,D,20241122,000000,31.83,31.903,31.7803,31.903,3066,0
+SNAV.US,D,20241125,000000,32.0801,32.11,32.06,32.0743,6582,0
+SNAV.US,D,20241126,000000,32.01,32.1523,32.01,32.1523,2933,0
+SNAV.US,D,20241127,000000,32.17,32.17,32.03,32.0594,7511,0
+SNAV.US,D,20241129,000000,32.17,32.2104,32.17,32.2104,1605,0
+SNAV.US,D,20241202,000000,32.16,32.19,32.08,32.15,11308,0
+SNAV.US,D,20241203,000000,32.09,32.09,32.01,32.0392,3875,0
+SNAV.US,D,20241204,000000,32.01,32.0761,32.01,32.0761,3525,0
+SNAV.US,D,20241205,000000,32.055,32.14,31.9902,31.9902,14048,0
+SNAV.US,D,20241206,000000,31.9501,31.9607,31.9501,31.9607,858,0
+SNAV.US,D,20241209,000000,31.98,31.98,31.78,31.78,9175,0
+SNAV.US,D,20241210,000000,31.73,31.73,31.5751,31.5751,2041,0
+SNAV.US,D,20241211,000000,31.73,31.73,31.6601,31.6665,2441,0
+SNAV.US,D,20241212,000000,31.66,31.66,31.5477,31.5477,837,0
+SNAV.US,D,20241213,000000,31.52,31.55,31.4601,31.4745,2654,0
+SNAV.US,D,20241216,000000,31.54,31.57,31.4504,31.4504,9194,0
+SNAV.US,D,20241217,000000,31.04,31.04,30.9955,30.9955,1355,0
+SNAV.US,D,20241218,000000,30.98,31.01,30.1,30.1,11954,0
+SNAV.US,D,20241220,000000,30.07,30.3685,30.07,30.3685,854,0
+SNAV.US,D,20241223,000000,30.2,30.463,30.2,30.463,2159,0
+SNAV.US,D,20241224,000000,30.52,30.6613,30.52,30.6613,535,0
+SNAV.US,D,20241226,000000,30.65,30.7097,30.65,30.7097,69030,0
+SNAV.US,D,20241227,000000,30.465,30.49,30.425,30.4852,616,0
+SNAV.US,D,20241230,000000,30.0793,30.28,30.07,30.2723,2859,0
+SNAV.US,D,20241231,000000,30.31,30.36,30.17,30.2424,5065,0
+SNAV.US,D,20250102,000000,30.3899,30.3899,30.1001,30.2014,1106,0
+SNAV.US,D,20250103,000000,30.37,30.4801,30.37,30.4641,636,0
+SNAV.US,D,20250106,000000,30.49,30.49,30.2959,30.2959,577,0
+SNAV.US,D,20250107,000000,30.42,30.43,30.15,30.1666,782,0
+SNAV.US,D,20250108,000000,30.01,30.2166,29.99,30.2166,891,0
+SNAV.US,D,20250110,000000,29.7,29.87,29.7,29.7684,2255,0
+SNAV.US,D,20250113,000000,29.69,29.8683,29.58,29.8683,942,0
+SNAV.US,D,20250114,000000,30.01,30.14,30.01,30.1017,1944,0
+SNAV.US,D,20250115,000000,30.4318,30.45,30.42,30.4339,11727,0
+SNAV.US,D,20250116,000000,30.64,30.82,30.64,30.82,1918,0
+SNAV.US,D,20250117,000000,30.92,30.98,30.86,30.86,4640,0
+SNAV.US,D,20250121,000000,31.15,31.29,31.15,31.29,1661,0
+SNAV.US,D,20250122,000000,31.17,31.34,31.0663,31.0663,1233,0
+SNAV.US,D,20250123,000000,31.1901,31.2481,31.1901,31.2481,597,0
+SNAV.US,D,20250124,000000,31.3297,31.3297,31.3045,31.3045,878,0
+SNAV.US,D,20250127,000000,31.16,31.1939,30.93,31.1939,1163,0
+SNAV.US,D,20250128,000000,31.0253,31.0253,31.0253,31.0253,1698,0
+SNAV.US,D,20250129,000000,30.97,30.97,30.84,30.8966,2139,0
+SNAV.US,D,20250130,000000,31.16,31.2569,31.16,31.2569,405,0
+SNAV.US,D,20250131,000000,31.22,31.33,31.0871,31.0871,247,0
+SNAV.US,D,20250203,000000,30.67,31.1,30.67,31.0028,1056,0
+SNAV.US,D,20250204,000000,30.83,30.99,30.83,30.986,1664,0
+SNAV.US,D,20250205,000000,31.06,31.22,31.05,31.2107,4459,0
+SNAV.US,D,20250206,000000,31.29,31.29,31.1034,31.1978,1457,0
+SNAV.US,D,20250207,000000,31.19,31.1901,31.03,31.03,1782,0
+SNAV.US,D,20250210,000000,31.12,31.17,31.05,31.17,1854,0
+SNAV.US,D,20250211,000000,31.1113,31.2267,31.1,31.2267,46528,0
+SNAV.US,D,20250213,000000,31.11,31.3232,31.11,31.3232,710,0
+SNAV.US,D,20250214,000000,31.27,31.27,31.235,31.235,1770,0
+SNAV.US,D,20250218,000000,31.33,31.35,31.2864,31.34,5041,0
+SNAV.US,D,20250219,000000,31.29,31.44,31.25,31.44,2067,0
+SNAV.US,D,20250220,000000,31.32,31.46,31.3014,31.46,2497,0
+SNAV.US,D,20250221,000000,31.25,31.43,31.05,31.05,2668,0
+SNAV.US,D,20250224,000000,31.04,31.04,31.04,31.04,221,0
+SNAV.US,D,20250225,000000,30.9601,31.08,30.9601,31.0714,429,0
+SNAV.US,D,20250226,000000,31.25,31.2501,30.99,31.0247,99044,0
+SNAV.US,D,20250228,000000,30.84,31.0948,30.69,31.0948,928,0
+SNAV.US,D,20250303,000000,31.17,31.1701,30.86,30.8916,1486,0
+SNAV.US,D,20250304,000000,30.46,30.77,30.46,30.504,1984,0
+SNAV.US,D,20250306,000000,30.34,30.3401,30.2827,30.2827,598,0
+SNAV.US,D,20250307,000000,30.3,30.525,30.3,30.502,15006,0
+SNAV.US,D,20250310,000000,30.27,30.27,29.99,30.0482,1198,0
+SNAV.US,D,20250311,000000,29.73,29.8105,29.7175,29.8105,37720,0
+SNAV.US,D,20250312,000000,29.8233,29.8233,29.64,29.7045,3257,0
+SNAV.US,D,20250313,000000,29.68,29.68,29.4456,29.4456,2084,0
+SNAV.US,D,20250314,000000,29.5718,29.7653,29.5718,29.7653,581,0
+SNAV.US,D,20250318,000000,29.86,29.8987,29.85,29.8987,2131,0
+SNAV.US,D,20250319,000000,29.92,30.0167,29.89,30.0167,1897,0
+SNAV.US,D,20250320,000000,30.055,30.055,29.98,30.0003,3530,0
+SNAV.US,D,20250321,000000,29.86,29.8898,29.86,29.8898,1751,0
+SNAV.US,D,20250324,000000,30.06,30.1112,30.05,30.1112,3153,0
+SNAV.US,D,20250325,000000,30.08,30.08,29.96,29.9923,1093,0
+SNAV.US,D,20250326,000000,30.04,30.0401,29.92,29.9542,1655,0
+SNAV.US,D,20250327,000000,29.79,30.0001,29.79,29.9072,2418,0
+SNAV.US,D,20250328,000000,29.51,29.5633,29.51,29.5633,2811,0
+SNAV.US,D,20250331,000000,29.58,29.8109,29.55,29.8109,4050,0
+SNAV.US,D,20250401,000000,29.76,29.81,29.6705,29.79,3263,0
+SNAV.US,D,20250402,000000,29.91,30.0493,29.91,30.0493,1742,0
+SNAV.US,D,20250403,000000,29.04,29.18,28.85,28.85,20361,0
+SNAV.US,D,20250404,000000,27.6901,27.7399,27.11,27.11,5246,0
+SNAV.US,D,20250407,000000,26.31,27.04,26.31,26.938,2069,0
+SNAV.US,D,20250408,000000,27.36,27.3601,26.6171,26.6171,1686,0
+SNAV.US,D,20250409,000000,28.26,28.2849,28.1873,28.1873,379,0
+SNAV.US,D,20250410,000000,27.69,27.7699,27.35,27.6142,30096,0
+SNAV.US,D,20250411,000000,27.4534,28.01,27.37,27.92,65234,0
+SNAV.US,D,20250414,000000,28.235,28.28,28.14,28.2261,9146,0
+SNAV.US,D,20250415,000000,28.31,28.3101,28.16,28.1752,3690,0
+SNAV.US,D,20250416,000000,27.95,27.98,27.71,27.7225,1667,0
+SNAV.US,D,20250417,000000,27.856,27.89,27.72,27.82,3459,0
+SNAV.US,D,20250421,000000,27.06,27.2777,27.01,27.2777,1070,0
+SNAV.US,D,20250422,000000,27.48,27.9399,27.47,27.87,3211,0
+SNAV.US,D,20250423,000000,28.52,28.64,28.22,28.24,980,0
+SNAV.US,D,20250424,000000,28.35,28.763,28.35,28.763,742,0
+SNAV.US,D,20250425,000000,28.58,28.8161,28.58,28.8161,1042,0
+SNAV.US,D,20250428,000000,28.88,28.91,28.85,28.85,2554,0
+SNAV.US,D,20250429,000000,28.94,29.08,28.88,29.02,2344,0
+SNAV.US,D,20250430,000000,29.16,29.16,29.08,29.08,227,0
+SNAV.US,D,20250501,000000,29.385,29.385,29.2467,29.2467,714,0
+SNAV.US,D,20250502,000000,29.64,29.757,29.64,29.73,1388,0
+SNAV.US,D,20250505,000000,29.6,29.73,29.55,29.55,805,0
+SNAV.US,D,20250506,000000,29.43,29.4482,29.32,29.3918,1371,0
+SNAV.US,D,20250507,000000,29.46,29.5207,29.2999,29.5207,1463,0
+SNAV.US,D,20250508,000000,29.95,29.95,29.7679,29.7679,1027,0
+SNAV.US,D,20250509,000000,29.88,29.88,29.7551,29.7551,688,0
+SNAV.US,D,20250512,000000,30.48,30.63,30.48,30.63,782,0
+SNAV.US,D,20250513,000000,30.92,30.92,30.86,30.86,1047,0
+SNAV.US,D,20250514,000000,30.91,30.91,30.77,30.79,5817,0
+SNAV.US,D,20250515,000000,30.9,30.98,30.9,30.96,1569,0
+SNAV.US,D,20250516,000000,31.08,31.2699,31.08,31.2699,2043,0
+SNAV.US,D,20250519,000000,31.16,31.28,31.16,31.24,1820,0
+SNAV.US,D,20250520,000000,31.17,31.17,31.1357,31.1357,567,0
+SNAV.US,D,20250521,000000,30.91,31.03,30.55,30.55,2218,0
+SNAV.US,D,20250522,000000,30.54,30.69,30.43,30.5372,6719,0
+SNAV.US,D,20250523,000000,30.22,30.3711,30.22,30.3711,788,0
+SNAV.US,D,20250527,000000,30.83,30.93,30.83,30.92,14695,0
+SNAV.US,D,20250528,000000,30.83,30.8604,30.73,30.73,1250,0
+SNAV.US,D,20250529,000000,30.88,30.88,30.75,30.77,10252,0
+SNAV.US,D,20250530,000000,30.77,30.81,30.57,30.81,6618,0
+SNAV.US,D,20250602,000000,30.73,30.8796,30.71,30.8796,4471,0
+SNAV.US,D,20250603,000000,30.87,31.15,30.87,31.14,17531,0
+SNAV.US,D,20250604,000000,31.18,31.23,31.12,31.12,3401,0
+SNAV.US,D,20250605,000000,31.15,31.1806,31.02,31.02,5085,0
+SNAV.US,D,20250606,000000,31.35,31.3756,31.35,31.3568,611,0
+SNAV.US,D,20250609,000000,31.41,31.43,31.32,31.32,2451,0
+SNAV.US,D,20250610,000000,31.43,31.49,31.43,31.49,4015,0
+SNAV.US,D,20250611,000000,31.53,31.54,31.42,31.45,2531,0
+SNAV.US,D,20250612,000000,31.54,31.58,31.51,31.58,6677,0
+SNAV.US,D,20250613,000000,31.43,31.43,31.25,31.25,6711,0
+SNAV.US,D,20250616,000000,31.49,31.5,31.45,31.5,2004,0
+SNAV.US,D,20250617,000000,31.3,31.3,31.3,31.3,510,0
+SNAV.US,D,20250618,000000,31.38,31.42,31.31,31.31,2426,0
+SNAV.US,D,20250620,000000,31.39,31.39,31.22,31.2852,3505,0
+SNAV.US,D,20250623,000000,31.43,31.4857,31.2675,31.4857,5431,0
+SNAV.US,D,20250624,000000,31.73,31.8,31.73,31.7908,1261,0
+SNAV.US,D,20250625,000000,31.74,31.74,31.6701,31.6893,2692,0
+SNAV.US,D,20250626,000000,31.86,31.96,31.86,31.96,1690,0
+SNAV.US,D,20250627,000000,32.19,32.19,31.93,32.0722,1127,0
+SNAV.US,D,20250630,000000,32.1791,32.2885,32.1791,32.2885,342,0
+SNAV.US,D,20250701,000000,32.19,32.26,32.19,32.2231,692,0
+SNAV.US,D,20250703,000000,32.63,32.63,32.6106,32.6106,408,0
+SNAV.US,D,20250707,000000,32.5,32.5,32.3571,32.3571,1352,0
+SNAV.US,D,20250708,000000,32.4,32.43,32.38,32.3888,2894,0
+SNAV.US,D,20250709,000000,32.55,32.5675,32.55,32.5675,291,0
+SNAV.US,D,20250710,000000,32.52,32.68,32.5199,32.6094,1766,0
+SNAV.US,D,20250711,000000,32.52,32.53,32.4827,32.4827,503,0
+SNAV.US,D,20250714,000000,32.56,32.56,32.5467,32.5467,697,0
+SNAV.US,D,20250715,000000,32.575,32.62,32.4891,32.4891,2217,0
+SNAV.US,D,20250717,000000,32.6675,32.7906,32.6675,32.7906,725,0
+SNAV.US,D,20250718,000000,32.75,32.7539,32.74,32.7539,1936,0
+SNAV.US,D,20250721,000000,32.925,32.925,32.8007,32.8007,1480,0
+SNAV.US,D,20250722,000000,32.72,32.79,32.72,32.7894,608,0
+SNAV.US,D,20250723,000000,32.88,33.0273,32.88,33.0273,875,0
+SNAV.US,D,20250724,000000,33.1,33.11,33.1,33.11,1755,0
+SNAV.US,D,20250725,000000,33.12,33.2001,33.12,33.1969,2057,0
+SNAV.US,D,20250728,000000,33.28,33.28,33.26,33.26,1032,0
+SNAV.US,D,20250730,000000,33.091,33.1151,32.99,32.99,3997,0
+SNAV.US,D,20250731,000000,33.31,33.31,32.9537,32.9537,866,0
+SNAV.US,D,20250801,000000,32.39,32.39,32.39,32.39,349,0
+SNAV.US,D,20250804,000000,32.64,32.8727,32.64,32.8727,1015,0
+SNAV.US,D,20250805,000000,32.7201,32.7244,32.7201,32.7244,413,0
+SNAV.US,D,20250806,000000,32.99,32.99,32.9757,32.9757,280,0
+SNAV.US,D,20250807,000000,33.02,33.02,32.82,32.91,1894,0
+SNAV.US,D,20250808,000000,33.18,33.2,33.1552,33.1552,13485,0
+SNAV.US,D,20250813,000000,33.6025,33.6607,33.58,33.6607,680,0
+SNAV.US,D,20250814,000000,33.62,33.6569,33.5442,33.6569,2082,0
+SNAV.US,D,20250815,000000,33.5799,33.5799,33.5365,33.5365,700,0
+SNAV.US,D,20250820,000000,32.99,33.1791,32.99,33.1791,262,0
+SNAV.US,D,20250821,000000,33.13,33.13,33.0498,33.0498,532,0
+SNAV.US,D,20250822,000000,33.53,33.62,33.53,33.5554,2603,0
+SNAV.US,D,20250825,000000,33.48,33.5201,33.4412,33.4412,1364,0
+SNAV.US,D,20250826,000000,33.43,33.5404,33.42,33.5404,662,0
+SNAV.US,D,20250827,000000,33.57,33.62,33.57,33.62,788,0
+SNAV.US,D,20250828,000000,33.58,33.7038,33.58,33.7038,349,0
+SNAV.US,D,20250829,000000,33.51,33.5238,33.51,33.5238,799,0
+SNAV.US,D,20250902,000000,33.1501,33.3178,33.08,33.3178,488,0
+SNAV.US,D,20250903,000000,33.39,33.46,33.291,33.42,3455,0
+SNAV.US,D,20250904,000000,33.61,33.7396,33.61,33.7396,146,0
+SNAV.US,D,20250905,000000,33.6,33.64,33.55,33.64,2937,0
+SNAV.US,D,20250908,000000,33.6765,33.73,33.67,33.73,3234,0
+SNAV.US,D,20250909,000000,33.77,33.82,33.77,33.82,2761,0
+SNAV.US,D,20250910,000000,33.81,33.82,33.76,33.81,3383,0
+SNAV.US,D,20250911,000000,34.06,34.2,34.06,34.17,3068,0
+SNAV.US,D,20250912,000000,34.21,34.23,34.15,34.15,1710,0
+SNAV.US,D,20250915,000000,34.2801,34.3157,34.2801,34.3157,809,0
+SNAV.US,D,20250916,000000,34.24,34.297,34.24,34.297,963,0
+SNAV.US,D,20250918,000000,34.56,34.56,34.442,34.4572,1952,0
+SNAV.US,D,20250919,000000,34.47,34.5879,34.47,34.5879,1028,0
+SNAV.US,D,20250922,000000,34.63,34.6981,34.62,34.6981,4197,0
+SNAV.US,D,20250923,000000,34.7,34.7,34.5049,34.5049,1549,0
+SNAV.US,D,20250924,000000,34.41,34.41,34.36,34.3977,4463,0
+SNAV.US,D,20250925,000000,34.22,34.22,34.05,34.2163,1372,0
+SNAV.US,D,20250926,000000,34.25,34.4327,34.25,34.4327,488,0
+SNAV.US,D,20250929,000000,34.49,34.5253,34.48,34.5253,984,0
+SNAV.US,D,20251002,000000,34.62,34.6812,34.57,34.63,3060,0
+SNAV.US,D,20251003,000000,34.76,34.78,34.62,34.62,843,0
+SNAV.US,D,20251006,000000,34.66,34.7726,34.66,34.7726,1800,0
+SNAV.US,D,20251007,000000,34.55,34.5812,34.55,34.5812,2322,0
+SNAV.US,D,20251008,000000,34.76,34.787,34.76,34.787,1568,0
+SNAV.US,D,20251009,000000,34.58,34.63,34.5405,34.6217,2760,0
+SNAV.US,D,20251010,000000,34.72,34.72,33.7029,33.7029,224,0
+SNAV.US,D,20251014,000000,34.12,34.425,34.12,34.2655,3723,0
+SNAV.US,D,20251015,000000,34.291,34.3453,34.291,34.3453,479,0
+SNAV.US,D,20251016,000000,34.07,34.07,34.07,34.07,284,0
+SNAV.US,D,20251017,000000,34.07,34.26,33.62,34.2283,8058,0
+SNAV.US,D,20251020,000000,34.575,34.575,34.575,34.575,231,0
+SNAV.US,D,20251021,000000,34.7,34.71,34.6903,34.6903,6172,0
+SNAV.US,D,20251022,000000,34.63,34.63,34.37,34.37,357,0
+SNAV.US,D,20251023,000000,34.64,34.69,34.57,34.63,47896,0
+SNAV.US,D,20251024,000000,35,35,34.9056,34.9056,24542,0
+SNAV.US,D,20251027,000000,35.15,35.25,35.14,35.25,3585,0
+SNAV.US,D,20251028,000000,35.34,35.34,35.278,35.278,12887,0
+SNAV.US,D,20251029,000000,35.25,35.25,34.99,35.12,2594,0
+SNAV.US,D,20251030,000000,35.03,35.03,34.78,34.78,3056,0
+SNAV.US,D,20251031,000000,34.9268,34.9799,34.9268,34.9799,427,0
+SNAV.US,D,20251103,000000,34.975,35.02,34.94,35.02,1628,0
+SNAV.US,D,20251104,000000,34.75,34.75,34.5368,34.5368,472,0
+SNAV.US,D,20251105,000000,34.81,34.84,34.7083,34.7083,2303,0
+SNAV.US,D,20251106,000000,34.21,34.38,34.21,34.2528,1062,0
+SNAV.US,D,20251107,000000,34,34.3443,33.99,34.3443,2268,0
+SNAV.US,D,20251110,000000,34.68,34.81,34.62,34.8097,2789,0
+SNAV.US,D,20251111,000000,34.785,34.9148,34.785,34.9148,407,0
+SNAV.US,D,20251112,000000,34.94,34.95,34.94,34.942,594,0
+SNAV.US,D,20251118,000000,33.98,33.9801,33.9007,33.9007,1093,0
+SNAV.US,D,20251119,000000,33.88,33.9007,33.88,33.9007,387,0
+SNAV.US,D,20251121,000000,33.73,33.875,33.73,33.84,1187,0
+SNAV.US,D,20251124,000000,34.201,34.26,34.201,34.249,1028,0
+SNAV.US,D,20251125,000000,34.5,34.6399,34.5,34.6399,561,0
+SNAV.US,D,20251126,000000,34.74,34.8714,34.74,34.8714,1661,0
+SNAV.US,D,20251128,000000,34.8784,35.0052,34.8784,35.0052,226,0
+SNAV.US,D,20251201,000000,34.92,34.92,34.8002,34.8002,280,0
+SNAV.US,D,20251202,000000,34.91,34.935,34.84,34.84,4704,0
+SNAV.US,D,20251203,000000,35,35.02,35,35.01,641,0
+SNAV.US,D,20251204,000000,35.025,35.04,35.025,35.04,1838,0
+SNAV.US,D,20251205,000000,35.1085,35.18,35.0872,35.0872,2295,0
+SNAV.US,D,20251209,000000,35.0105,35.015,34.9,34.9,829,0
+SNAV.US,D,20251210,000000,34.97,35.23,34.97,35.23,1499,0
+SNAV.US,D,20251211,000000,35.32,35.3232,35.32,35.3232,206,0
+SNAV.US,D,20251215,000000,34.97,34.97,34.9271,34.962,965,0
+SNAV.US,D,20251216,000000,34.8,34.8786,34.8,34.8786,641,0
+SNAV.US,D,20251217,000000,34.98,34.98,34.6357,34.6357,464,0
+SNAV.US,D,20251218,000000,34.94,34.94,34.8044,34.8044,171,0
+SNAV.US,D,20251219,000000,34.96,34.97,34.93,34.94,2745,0
+SNAV.US,D,20251222,000000,35.16,35.1833,35.16,35.1833,1270,0
+SNAV.US,D,20251224,000000,35.34,35.34,35.3382,35.3382,304,0
+SNAV.US,D,20251230,000000,35.16,35.23,35.16,35.197,38927,0
+SNAV.US,D,20260102,000000,34.9,35.0194,34.9,35.0194,1891,0
+SNAV.US,D,20260105,000000,35.215,35.3299,35.2001,35.265,1039,0
+SNAV.US,D,20260106,000000,35.42,35.56,35.42,35.5453,9902,0
+SNAV.US,D,20260107,000000,35.3525,35.3525,35.2161,35.2161,658,0
+SNAV.US,D,20260108,000000,35.36,35.36,35.33,35.3416,1321,0
+SNAV.US,D,20260109,000000,35.5001,35.5434,35.5001,35.5434,318,0
+SNAV.US,D,20260112,000000,35.46,35.57,35.46,35.57,834,0
+SNAV.US,D,20260113,000000,35.47,35.47,35.47,35.47,1105,0
+SNAV.US,D,20260114,000000,35.35,35.47,35.35,35.47,1557,0
+SNAV.US,D,20260116,000000,35.53,35.65,35.53,35.5848,7557,0
+SNAV.US,D,20260120,000000,35.27,35.27,34.97,34.98,1037,0
+SNAV.US,D,20260121,000000,35.175,35.4131,35.175,35.4131,407,0
+SNAV.US,D,20260122,000000,35.61,35.67,35.5453,35.5453,1222,0
+SNAV.US,D,20260123,000000,35.47,35.47,35.4631,35.4631,441,0
+SNAV.US,D,20260126,000000,35.625,35.625,35.54,35.59,1216,0
+SNAV.US,D,20260127,000000,35.66,35.68,35.66,35.6625,1454,0
+SNAV.US,D,20260128,000000,35.72,35.72,35.6306,35.6306,1188,0
+SNAV.US,D,20260129,000000,35.46,35.66,35.46,35.66,1825,0
+SNAV.US,D,20260130,000000,35.54,35.54,35.34,35.5341,2530,0
+SNAV.US,D,20260203,000000,35.53,35.5953,35.53,35.5953,384,0
+SNAV.US,D,20260204,000000,35.63,35.73,35.62,35.62,585,0
+SNAV.US,D,20260205,000000,35.3,35.3,35.228,35.228,9357,0
+SNAV.US,D,20260206,000000,35.77,35.8947,35.77,35.8947,632,0
+SNAV.US,D,20260209,000000,35.92,36.09,35.92,36.0751,1032,0
+SNAV.US,D,20260210,000000,36.12,36.2,36.1184,36.1184,846,0
+SNAV.US,D,20260211,000000,36.27,36.3315,36.27,36.3315,459,0
+SNAV.US,D,20260212,000000,36.12,36.13,35.9036,35.9036,2735,0
+SNAV.US,D,20260213,000000,35.98,36.2,35.97,36.0492,1342,0
+SNAV.US,D,20260217,000000,35.79,35.995,35.79,35.9726,1084,0
+SNAV.US,D,20260218,000000,36.17,36.17,36.03,36.11,1082,0

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/snpg.us.txt

@@ -0,0 +1,717 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNPG.US,D,20221118,000000,26.2459,26.2459,26.2459,26.2459,1,0
+SNPG.US,D,20221121,000000,26.0925,26.0925,26.0925,26.0925,4,0
+SNPG.US,D,20221122,000000,26.4875,26.4875,26.4875,26.4875,3,0
+SNPG.US,D,20221123,000000,26.6756,26.6756,26.6756,26.6756,5,0
+SNPG.US,D,20221125,000000,26.6129,26.6129,26.6129,26.6129,4,0
+SNPG.US,D,20221128,000000,26.1961,26.1961,26.1961,26.1961,4,0
+SNPG.US,D,20221129,000000,26.0676,26.0676,26.0676,26.0676,8,0
+SNPG.US,D,20221130,000000,27.0404,27.0404,27.0404,27.0404,4,0
+SNPG.US,D,20221201,000000,27.0643,27.0643,27.0643,27.0643,4,0
+SNPG.US,D,20221202,000000,26.9572,26.9572,26.9572,26.9572,4,0
+SNPG.US,D,20221205,000000,26.4694,26.4694,26.4694,26.4694,3,0
+SNPG.US,D,20221206,000000,26.0079,26.0079,26.0079,26.0079,3,0
+SNPG.US,D,20221207,000000,25.9731,25.9731,25.9731,25.9731,1,0
+SNPG.US,D,20221208,000000,26.2384,26.2384,26.2384,26.2384,2,0
+SNPG.US,D,20221209,000000,25.9928,25.9928,25.9928,25.9928,2,0
+SNPG.US,D,20221212,000000,26.37,26.37,26.37,26.37,16,0
+SNPG.US,D,20221213,000000,26.723,26.723,26.723,26.723,4,0
+SNPG.US,D,20221214,000000,26.5648,26.5648,26.5648,26.5648,14,0
+SNPG.US,D,20221215,000000,25.737,25.737,25.737,25.737,14,0
+SNPG.US,D,20221216,000000,25.4174,25.4174,25.4174,25.4174,14,0
+SNPG.US,D,20221219,000000,25.0616,25.0616,25.0616,25.0616,11,0
+SNPG.US,D,20221220,000000,25.0941,25.0941,25.0941,25.0941,14,0
+SNPG.US,D,20221221,000000,25.4686,25.4686,25.4686,25.4686,14,0
+SNPG.US,D,20221222,000000,24.9216,24.9216,24.9216,24.9216,2,0
+SNPG.US,D,20221223,000000,25.0375,25.0375,25.0375,25.0375,2,0
+SNPG.US,D,20221227,000000,24.7325,24.7325,24.7325,24.7325,139,0
+SNPG.US,D,20221228,000000,24.4198,24.4198,24.4198,24.4198,5,0
+SNPG.US,D,20221229,000000,24.9452,24.9452,24.9452,24.9452,14,0
+SNPG.US,D,20221230,000000,24.8408,24.8408,24.8408,24.8408,5,0
+SNPG.US,D,20230103,000000,24.7326,24.7326,24.7326,24.7326,4,0
+SNPG.US,D,20230104,000000,24.7268,24.7268,24.7268,24.7268,1,0
+SNPG.US,D,20230105,000000,24.3338,24.3338,24.3338,24.3338,2,0
+SNPG.US,D,20230106,000000,24.8975,24.8975,24.8975,24.8975,4,0
+SNPG.US,D,20230109,000000,25.12,25.12,25.0416,25.0416,116,0
+SNPG.US,D,20230110,000000,25.3011,25.3011,25.3011,25.3011,1,0
+SNPG.US,D,20230111,000000,25.819,25.819,25.819,25.819,4,0
+SNPG.US,D,20230112,000000,25.9332,25.9332,25.9332,25.9332,2,0
+SNPG.US,D,20230113,000000,26.1642,26.1642,26.1642,26.1642,4,0
+SNPG.US,D,20230117,000000,26.1584,26.1584,26.1584,26.1584,38,0
+SNPG.US,D,20230118,000000,25.8689,25.8689,25.8689,25.8689,97,0
+SNPG.US,D,20230119,000000,25.6728,25.6728,25.6728,25.6728,1,0
+SNPG.US,D,20230120,000000,26.3311,26.3311,26.3311,26.3311,1,0
+SNPG.US,D,20230123,000000,26.7911,26.7911,26.7911,26.7911,5,0
+SNPG.US,D,20230124,000000,26.6752,26.6752,26.6752,26.6752,1,0
+SNPG.US,D,20230125,000000,26.5893,26.5893,26.5893,26.5893,2,0
+SNPG.US,D,20230126,000000,26.9432,26.9432,26.9432,26.9432,8,0
+SNPG.US,D,20230127,000000,27.1408,27.1408,27.1408,27.1408,15,0
+SNPG.US,D,20230130,000000,26.6249,26.6249,26.6249,26.6249,5,0
+SNPG.US,D,20230131,000000,27.0438,27.0438,27.0438,27.0438,5,0
+SNPG.US,D,20230201,000000,27,27.4695,27,27.4695,203,0
+SNPG.US,D,20230202,000000,27.8889,27.8889,27.8889,27.8889,1,0
+SNPG.US,D,20230203,000000,27.6107,27.6107,27.6107,27.6107,86,0
+SNPG.US,D,20230206,000000,27.3961,27.3961,27.3961,27.3961,1,0
+SNPG.US,D,20230207,000000,27.922,27.922,27.922,27.922,50,0
+SNPG.US,D,20230208,000000,27.4796,27.4796,27.4796,27.4796,5,0
+SNPG.US,D,20230209,000000,27.2642,27.2642,27.2642,27.2642,2,0
+SNPG.US,D,20230210,000000,27.2648,27.2648,27.2648,27.2648,2,0
+SNPG.US,D,20230213,000000,27.5777,27.5777,27.5777,27.5777,1,0
+SNPG.US,D,20230214,000000,27,27.7072,27,27.7072,10,0
+SNPG.US,D,20230215,000000,27.6443,27.6443,27.6443,27.6443,6,0
+SNPG.US,D,20230216,000000,27.2192,27.2192,27.2192,27.2192,18,0
+SNPG.US,D,20230217,000000,27.0621,27.0621,27.0621,27.0621,1,0
+SNPG.US,D,20230221,000000,26.5446,26.5446,26.5446,26.5446,13,0
+SNPG.US,D,20230222,000000,26.483,26.483,26.483,26.483,6,0
+SNPG.US,D,20230223,000000,26.8399,26.8399,26.8399,26.8399,6,0
+SNPG.US,D,20230224,000000,26.4482,26.4482,26.4482,26.4482,4,0
+SNPG.US,D,20230227,000000,26.5533,26.5533,26.5533,26.5533,4,0
+SNPG.US,D,20230228,000000,26.5286,26.5286,26.5286,26.5286,4,0
+SNPG.US,D,20230301,000000,27,27,26.3422,26.3422,4,0
+SNPG.US,D,20230302,000000,26.6196,26.6196,26.6196,26.6196,1,0
+SNPG.US,D,20230303,000000,27.0643,27.0643,27.0643,27.0643,4,0
+SNPG.US,D,20230306,000000,27.1296,27.1296,27.1296,27.1296,2,0
+SNPG.US,D,20230307,000000,26.7366,26.7366,26.7366,26.7366,14,0
+SNPG.US,D,20230308,000000,26.8734,26.8734,26.8734,26.8734,2,0
+SNPG.US,D,20230309,000000,26.5107,26.5107,26.5107,26.5107,11,0
+SNPG.US,D,20230310,000000,26.0955,26.0955,26.0955,26.0955,15,0
+SNPG.US,D,20230313,000000,27,27,26.2975,26.2975,7,0
+SNPG.US,D,20230314,000000,26.7575,26.7575,26.7575,26.7575,7,0
+SNPG.US,D,20230315,000000,26.7117,26.7117,26.7117,26.7117,7,0
+SNPG.US,D,20230316,000000,27.4472,27.4472,27.4472,27.4472,1,0
+SNPG.US,D,20230317,000000,27.3148,27.3148,27.3148,27.3148,7,0
+SNPG.US,D,20230320,000000,27.475,27.475,27.475,27.475,44,0
+SNPG.US,D,20230321,000000,27.7974,27.7974,27.7974,27.7974,10,0
+SNPG.US,D,20230322,000000,27.5968,27.5968,27.5968,27.5968,6,0
+SNPG.US,D,20230323,000000,27.8034,27.8034,27.8034,27.8034,13,0
+SNPG.US,D,20230324,000000,27.8414,27.8414,27.8414,27.8414,1,0
+SNPG.US,D,20230327,000000,28.04,28.04,27.752,27.752,369,0
+SNPG.US,D,20230328,000000,27.6112,27.6112,27.6112,27.6112,171,0
+SNPG.US,D,20230329,000000,27.9672,27.9672,27.9672,27.9672,20,0
+SNPG.US,D,20230330,000000,28.1764,28.1764,28.1764,28.1764,32,0
+SNPG.US,D,20230331,000000,28.5784,28.5784,28.5784,28.5784,6,0
+SNPG.US,D,20230403,000000,28.68,28.7683,28.6799,28.7683,606,0
+SNPG.US,D,20230404,000000,28.8,28.801,28.63,28.6403,1261,0
+SNPG.US,D,20230405,000000,28.6,28.6,28.5461,28.5461,184,0
+SNPG.US,D,20230406,000000,28.7325,28.7325,28.7325,28.7325,16,0
+SNPG.US,D,20230410,000000,28.7015,28.7015,28.7015,28.7015,16,0
+SNPG.US,D,20230411,000000,28.65,28.65,28.5971,28.5971,202,0
+SNPG.US,D,20230412,000000,28.4604,28.4604,28.4604,28.4604,2,0
+SNPG.US,D,20230413,000000,28.9615,28.9615,28.9615,28.9615,2,0
+SNPG.US,D,20230414,000000,28.84,28.9109,28.84,28.9109,2001,0
+SNPG.US,D,20230417,000000,28.7,28.8311,28.7,28.8311,2006,0
+SNPG.US,D,20230418,000000,28.8775,28.8775,28.8775,28.8775,5,0
+SNPG.US,D,20230419,000000,28.8541,28.8541,28.8541,28.8541,5,0
+SNPG.US,D,20230420,000000,28.7835,28.7835,28.7835,28.7835,5,0
+SNPG.US,D,20230421,000000,28.8169,28.8169,28.8169,28.8169,5,0
+SNPG.US,D,20230424,000000,28.8075,28.8075,28.8075,28.8075,2,0
+SNPG.US,D,20230425,000000,28.3661,28.3661,28.3661,28.3661,11,0
+SNPG.US,D,20230426,000000,28.4498,28.4498,28.4498,28.4498,10,0
+SNPG.US,D,20230427,000000,28.9075,28.9075,28.9075,28.9075,4,0
+SNPG.US,D,20230428,000000,29.1052,29.1052,29.1052,29.1052,6,0
+SNPG.US,D,20230501,000000,29.1345,29.1345,29.1345,29.1345,12,0
+SNPG.US,D,20230502,000000,28.8014,28.8014,28.8014,28.8014,58,0
+SNPG.US,D,20230503,000000,28.6175,28.6175,28.6175,28.6175,4,0
+SNPG.US,D,20230504,000000,28.4583,28.4583,28.4583,28.4583,2,0
+SNPG.US,D,20230505,000000,29.0417,29.0417,29.0417,29.0417,9,0
+SNPG.US,D,20230508,000000,29.1052,29.1052,29.1052,29.1052,16,0
+SNPG.US,D,20230509,000000,28.9763,28.9763,28.9763,28.9763,2,0
+SNPG.US,D,20230510,000000,29.1789,29.1789,29.1789,29.1789,41,0
+SNPG.US,D,20230511,000000,29.2245,29.2245,29.2245,29.2245,11,0
+SNPG.US,D,20230512,000000,29.1956,29.1956,29.1956,29.1956,23,0
+SNPG.US,D,20230515,000000,29.2116,29.2116,29.2116,29.2116,21,0
+SNPG.US,D,20230516,000000,29.165,29.165,29.165,29.165,21,0
+SNPG.US,D,20230517,000000,29.4954,29.4954,29.4954,29.4954,51,0
+SNPG.US,D,20230518,000000,29.7989,29.7989,29.7989,29.7989,159,0
+SNPG.US,D,20230519,000000,29.8098,29.8098,29.8098,29.8098,6,0
+SNPG.US,D,20230522,000000,29.86,29.86,29.7862,29.7862,1402,0
+SNPG.US,D,20230523,000000,29.4734,29.4734,29.4734,29.4734,36,0
+SNPG.US,D,20230524,000000,29.2833,29.2833,29.2833,29.2833,1,0
+SNPG.US,D,20230525,000000,29.8282,29.8282,29.8282,29.8282,1,0
+SNPG.US,D,20230526,000000,30.2193,30.2193,30.2193,30.2193,37,0
+SNPG.US,D,20230530,000000,30.2007,30.2007,30.2007,30.2007,7,0
+SNPG.US,D,20230531,000000,29.9948,29.9948,29.9948,29.9948,18,0
+SNPG.US,D,20230601,000000,30.3443,30.3443,30.3443,30.3443,9,0
+SNPG.US,D,20230602,000000,30.7326,30.7326,30.7326,30.7326,19,0
+SNPG.US,D,20230605,000000,30.7265,30.7265,30.7265,30.7265,203,0
+SNPG.US,D,20230606,000000,30.7233,30.7233,30.7233,30.7233,109,0
+SNPG.US,D,20230607,000000,30.3827,30.3827,30.3827,30.3827,6,0
+SNPG.US,D,20230608,000000,30.66,30.6638,30.66,30.6638,126,0
+SNPG.US,D,20230609,000000,30.748,30.748,30.748,30.748,4,0
+SNPG.US,D,20230612,000000,31.0144,31.0144,31.0144,31.0144,85,0
+SNPG.US,D,20230613,000000,31.29,31.29,31.2547,31.2547,451,0
+SNPG.US,D,20230614,000000,31.251,31.251,31.251,31.251,63,0
+SNPG.US,D,20230615,000000,31.6375,31.6375,31.6375,31.6375,8,0
+SNPG.US,D,20230616,000000,31.5247,31.5247,31.5247,31.5247,11,0
+SNPG.US,D,20230620,000000,31.5,31.51,31.4952,31.4952,3045,0
+SNPG.US,D,20230621,000000,31.2578,31.2578,31.2578,31.2578,8,0
+SNPG.US,D,20230622,000000,31.5138,31.5138,31.5138,31.5138,3,0
+SNPG.US,D,20230623,000000,31.1829,31.1829,31.1829,31.1829,40,0
+SNPG.US,D,20230626,000000,30.8602,30.8602,30.8602,30.8602,28,0
+SNPG.US,D,20230627,000000,31.1813,31.1813,31.1813,31.1813,14,0
+SNPG.US,D,20230628,000000,31.1458,31.1458,31.1458,31.1458,23,0
+SNPG.US,D,20230629,000000,31.2476,31.2476,31.2476,31.2476,67,0
+SNPG.US,D,20230630,000000,31.7271,31.7271,31.7271,31.7271,4,0
+SNPG.US,D,20230703,000000,31.7534,31.7534,31.7534,31.7534,111,0
+SNPG.US,D,20230705,000000,31.81,31.81,31.755,31.755,724,0
+SNPG.US,D,20230706,000000,31.5075,31.5075,31.5075,31.5075,7,0
+SNPG.US,D,20230707,000000,31.3619,31.3619,31.3619,31.3619,27,0
+SNPG.US,D,20230710,000000,31.256,31.256,31.256,31.256,100,0
+SNPG.US,D,20230711,000000,31.31,31.3991,31.31,31.3991,460,0
+SNPG.US,D,20230712,000000,31.6669,31.6669,31.6669,31.6669,5,0
+SNPG.US,D,20230713,000000,32.0716,32.0716,32.0716,32.0716,46,0
+SNPG.US,D,20230714,000000,32.136,32.136,32.136,32.136,26,0
+SNPG.US,D,20230717,000000,32.29,32.3241,32.2899,32.3241,718,0
+SNPG.US,D,20230718,000000,32.66,32.66,32.5841,32.5841,323,0
+SNPG.US,D,20230719,000000,32.5931,32.5931,32.5931,32.5931,101,0
+SNPG.US,D,20230720,000000,32.2195,32.2195,32.2195,32.2195,5,0
+SNPG.US,D,20230721,000000,32.2338,32.2338,32.2338,32.2338,34,0
+SNPG.US,D,20230724,000000,32.4011,32.4011,32.4011,32.4011,84,0
+SNPG.US,D,20230725,000000,32.5699,32.5699,32.5699,32.5699,191,0
+SNPG.US,D,20230726,000000,32.5202,32.5202,32.5202,32.5202,16,0
+SNPG.US,D,20230727,000000,32.45,32.46,32.3763,32.3763,504,0
+SNPG.US,D,20230728,000000,32.7867,32.7867,32.7867,32.7867,1,0
+SNPG.US,D,20230731,000000,32.8204,32.8204,32.8204,32.8204,24,0
+SNPG.US,D,20230801,000000,32.7466,32.7466,32.7466,32.7466,13,0
+SNPG.US,D,20230802,000000,32.2235,32.2235,32.2235,32.2235,7,0
+SNPG.US,D,20230803,000000,32.2218,32.2218,32.2218,32.2218,15,0
+SNPG.US,D,20230804,000000,32.0118,32.0118,32.0118,32.0118,10,0
+SNPG.US,D,20230807,000000,32.2798,32.2798,32.2798,32.2798,8,0
+SNPG.US,D,20230808,000000,32.2307,32.2307,32.2307,32.2307,117,0
+SNPG.US,D,20230809,000000,31.9875,31.9875,31.9875,31.9875,152,0
+SNPG.US,D,20230810,000000,32.0133,32.0133,32.0133,32.0133,10,0
+SNPG.US,D,20230811,000000,31.9307,31.9307,31.9307,31.9307,35,0
+SNPG.US,D,20230814,000000,32.2301,32.2301,32.2301,32.2301,49,0
+SNPG.US,D,20230815,000000,31.9667,31.9667,31.9667,31.9667,18,0
+SNPG.US,D,20230816,000000,31.7257,31.7257,31.7257,31.7257,125,0
+SNPG.US,D,20230817,000000,31.5725,31.5725,31.5725,31.5725,181,0
+SNPG.US,D,20230818,000000,31.4878,31.4878,31.4878,31.4878,3,0
+SNPG.US,D,20230821,000000,31.9173,31.9173,31.9173,31.9173,39,0
+SNPG.US,D,20230822,000000,31.8346,31.8346,31.8346,31.8346,44,0
+SNPG.US,D,20230823,000000,32.1963,32.1963,32.1963,32.1963,35,0
+SNPG.US,D,20230824,000000,31.7802,31.7802,31.7802,31.7802,14,0
+SNPG.US,D,20230825,000000,31.9682,31.9682,31.9682,31.9682,5,0
+SNPG.US,D,20230828,000000,32.1397,32.1397,32.1397,32.1397,62,0
+SNPG.US,D,20230829,000000,32.6924,32.6924,32.6924,32.6924,2,0
+SNPG.US,D,20230830,000000,32.861,32.861,32.861,32.861,4,0
+SNPG.US,D,20230831,000000,32.8642,32.8642,32.8642,32.8642,7,0
+SNPG.US,D,20230901,000000,32.8597,32.8597,32.8597,32.8597,20,0
+SNPG.US,D,20230905,000000,32.863,32.863,32.863,32.863,27,0
+SNPG.US,D,20230906,000000,32.5274,32.5274,32.5274,32.5274,33,0
+SNPG.US,D,20230907,000000,32.4664,32.4664,32.4664,32.4664,5,0
+SNPG.US,D,20230908,000000,32.5046,32.5046,32.5046,32.5046,2,0
+SNPG.US,D,20230911,000000,32.7572,32.7572,32.7572,32.7572,25,0
+SNPG.US,D,20230912,000000,32.5973,32.5973,32.5973,32.5973,2,0
+SNPG.US,D,20230913,000000,32.7172,32.7172,32.7172,32.7172,5,0
+SNPG.US,D,20230914,000000,32.9412,32.9412,32.9412,32.9412,8,0
+SNPG.US,D,20230915,000000,32.4196,32.4196,32.4196,32.4196,14,0
+SNPG.US,D,20230918,000000,32.4339,32.4339,32.4339,32.4339,2,0
+SNPG.US,D,20230919,000000,32.3631,32.3631,32.3631,32.3631,4,0
+SNPG.US,D,20230920,000000,31.9935,31.9935,31.9935,31.9935,3,0
+SNPG.US,D,20230921,000000,31.4387,31.4387,31.4387,31.4387,3,0
+SNPG.US,D,20230922,000000,31.3775,31.3775,31.3775,31.3775,13,0
+SNPG.US,D,20230925,000000,31.5188,31.5188,31.5188,31.5188,28,0
+SNPG.US,D,20230926,000000,31.128,31.128,31.128,31.128,20,0
+SNPG.US,D,20230927,000000,31.1958,31.1958,31.1958,31.1958,4,0
+SNPG.US,D,20230928,000000,31.4184,31.4184,31.4184,31.4184,9,0
+SNPG.US,D,20230929,000000,31.303,31.303,31.303,31.303,77,0
+SNPG.US,D,20231002,000000,31.4637,31.4637,31.4637,31.4637,22,0
+SNPG.US,D,20231003,000000,31.0272,31.0272,31.0272,31.0272,47,0
+SNPG.US,D,20231004,000000,31.3676,31.3676,31.3676,31.3676,44,0
+SNPG.US,D,20231005,000000,31.3286,31.3286,31.3286,31.3286,32,0
+SNPG.US,D,20231006,000000,31.7354,31.7354,31.7354,31.7354,1,0
+SNPG.US,D,20231009,000000,31.9009,31.9009,31.9009,31.9009,7,0
+SNPG.US,D,20231010,000000,32.0325,32.0325,32.0325,32.0325,2,0
+SNPG.US,D,20231011,000000,32.2177,32.2177,32.2177,32.2177,2,0
+SNPG.US,D,20231012,000000,32.1114,32.1114,32.1114,32.1114,25,0
+SNPG.US,D,20231013,000000,31.952,31.952,31.952,31.952,24,0
+SNPG.US,D,20231016,000000,32.3134,32.3134,32.3134,32.3134,11,0
+SNPG.US,D,20231017,000000,32.1915,32.1915,32.1915,32.1915,3,0
+SNPG.US,D,20231018,000000,31.8067,31.8067,31.8067,31.8067,79,0
+SNPG.US,D,20231019,000000,31.5181,31.5181,31.5181,31.5181,12,0
+SNPG.US,D,20231020,000000,31.0952,31.0952,31.0952,31.0952,75,0
+SNPG.US,D,20231023,000000,31.0818,31.0818,31.0818,31.0818,1,0
+SNPG.US,D,20231024,000000,31.3407,31.3407,31.3407,31.3407,78,0
+SNPG.US,D,20231025,000000,30.748,30.748,30.748,30.748,3,0
+SNPG.US,D,20231026,000000,30.2336,30.2336,30.2336,30.2336,2,0
+SNPG.US,D,20231027,000000,30.0701,30.0701,30.0701,30.0701,2,0
+SNPG.US,D,20231030,000000,30.453,30.453,30.453,30.453,1,0
+SNPG.US,D,20231031,000000,30.5376,30.5376,30.5376,30.5376,4,0
+SNPG.US,D,20231101,000000,30.96,30.96,30.9314,30.9314,100,0
+SNPG.US,D,20231102,000000,31.5243,31.5243,31.5243,31.5243,34,0
+SNPG.US,D,20231103,000000,31.7166,31.7166,31.7166,31.7166,2,0
+SNPG.US,D,20231106,000000,31.8595,31.8595,31.8595,31.8595,5,0
+SNPG.US,D,20231107,000000,31.9685,31.9685,31.9685,31.9685,4,0
+SNPG.US,D,20231108,000000,32.0655,32.0655,32.0655,32.0655,39,0
+SNPG.US,D,20231109,000000,31.7405,31.7405,31.7405,31.7405,42,0
+SNPG.US,D,20231110,000000,31.817,32.2765,31.817,32.2765,2592,0
+SNPG.US,D,20231113,000000,32.3157,32.3157,32.3157,32.3157,11,0
+SNPG.US,D,20231114,000000,32.782,32.782,32.782,32.782,56,0
+SNPG.US,D,20231115,000000,32.84,32.85,32.7992,32.85,713,0
+SNPG.US,D,20231116,000000,32.8,32.8314,32.79,32.8314,1012,0
+SNPG.US,D,20231117,000000,32.77,32.8337,32.77,32.8337,439,0
+SNPG.US,D,20231120,000000,33.0823,33.0823,33.0823,33.0823,201,0
+SNPG.US,D,20231121,000000,33.0525,33.0525,33.0525,33.0525,67,0
+SNPG.US,D,20231122,000000,33.26,33.26,33.1099,33.1349,1485,0
+SNPG.US,D,20231124,000000,33.12,33.12,33.085,33.085,383,0
+SNPG.US,D,20231127,000000,33.0499,33.0499,33.0499,33.0499,204,0
+SNPG.US,D,20231128,000000,33.09,33.0961,33.06,33.0961,366,0
+SNPG.US,D,20231129,000000,33.08,33.08,32.9878,32.9878,211,0
+SNPG.US,D,20231130,000000,33.0182,33.0182,33.0182,33.0182,43,0
+SNPG.US,D,20231201,000000,33.0881,33.0881,33.0881,33.0881,53,0
+SNPG.US,D,20231204,000000,32.8336,32.8336,32.8336,32.8336,54,0
+SNPG.US,D,20231205,000000,32.938,32.938,32.938,32.938,11,0
+SNPG.US,D,20231206,000000,32.7704,32.7704,32.7704,32.7704,10,0
+SNPG.US,D,20231207,000000,33.13,33.13,33.1094,33.1094,930,0
+SNPG.US,D,20231208,000000,33.3088,33.3088,33.281,33.281,231,0
+SNPG.US,D,20231211,000000,33.1946,33.1946,33.1946,33.1946,34,0
+SNPG.US,D,20231212,000000,33.3388,33.3388,33.3388,33.3388,29,0
+SNPG.US,D,20231213,000000,33.71,33.73,33.7067,33.7067,294,0
+SNPG.US,D,20231214,000000,33.6852,33.6852,33.6852,33.6852,510,0
+SNPG.US,D,20231215,000000,33.667,33.667,33.667,33.667,1,0
+SNPG.US,D,20231218,000000,33.905,33.905,33.905,33.905,92,0
+SNPG.US,D,20231219,000000,33.9961,33.9961,33.9961,33.9961,15,0
+SNPG.US,D,20231220,000000,33.85,33.85,33.6097,33.6097,270,0
+SNPG.US,D,20231221,000000,33.9111,33.9111,33.9111,33.9111,16,0
+SNPG.US,D,20231222,000000,33.9554,33.9554,33.9554,33.9554,46,0
+SNPG.US,D,20231226,000000,34.07,34.16,34.07,34.0892,1158,0
+SNPG.US,D,20231227,000000,34.1266,34.1266,34.1266,34.1266,25,0
+SNPG.US,D,20231228,000000,34.22,34.22,34.1241,34.1241,110,0
+SNPG.US,D,20231229,000000,34.0443,34.0443,34.0443,34.0443,1,0
+SNPG.US,D,20240102,000000,33.66,33.7518,33.66,33.7518,234,0
+SNPG.US,D,20240103,000000,33.5998,33.5998,33.5998,33.5998,75,0
+SNPG.US,D,20240104,000000,33.4589,33.4589,33.4589,33.4589,41,0
+SNPG.US,D,20240105,000000,33.476,33.476,33.476,33.476,23,0
+SNPG.US,D,20240108,000000,34.1069,34.1069,34.1069,34.1069,59,0
+SNPG.US,D,20240109,000000,34.181,34.181,34.181,34.181,52,0
+SNPG.US,D,20240110,000000,34.4444,34.4444,34.4444,34.4444,44,0
+SNPG.US,D,20240111,000000,34.39,34.4888,34.39,34.4888,738,0
+SNPG.US,D,20240112,000000,34.485,34.4861,34.485,34.4861,2328,0
+SNPG.US,D,20240116,000000,34.6224,34.6224,34.4878,34.4878,774,0
+SNPG.US,D,20240117,000000,34.31,34.3565,34.31,34.3565,345,0
+SNPG.US,D,20240118,000000,34.6,34.6961,34.5,34.6961,333,0
+SNPG.US,D,20240119,000000,35.03,35.1844,35.03,35.1844,134,0
+SNPG.US,D,20240122,000000,35.4,35.4,35.2474,35.2474,2628,0
+SNPG.US,D,20240123,000000,35.18,35.3852,35.18,35.3852,1413,0
+SNPG.US,D,20240124,000000,35.5384,35.5384,35.5384,35.5384,2,0
+SNPG.US,D,20240125,000000,35.46,35.4745,35.46,35.4745,249,0
+SNPG.US,D,20240126,000000,35.47,35.47,35.4672,35.4672,157,0
+SNPG.US,D,20240129,000000,35.8067,35.8067,35.8067,35.8067,47,0
+SNPG.US,D,20240130,000000,35.93,35.93,35.7698,35.7698,682,0
+SNPG.US,D,20240131,000000,35.24,35.2401,35.0693,35.0693,302,0
+SNPG.US,D,20240201,000000,35.37,35.528,35.37,35.528,279,0
+SNPG.US,D,20240202,000000,36.1561,36.1561,36.1561,36.1561,86,0
+SNPG.US,D,20240205,000000,36.1201,36.2919,36.1201,36.2919,615,0
+SNPG.US,D,20240206,000000,36.4,36.4,36.2022,36.2022,397,0
+SNPG.US,D,20240207,000000,36.35,36.6336,36.35,36.6336,341,0
+SNPG.US,D,20240208,000000,36.66,36.66,36.66,36.66,376,0
+SNPG.US,D,20240209,000000,37.13,37.1466,37.13,37.1466,172,0
+SNPG.US,D,20240212,000000,37.22,37.22,36.9347,36.9347,447,0
+SNPG.US,D,20240213,000000,36.4,36.4655,36.35,36.4655,1315,0
+SNPG.US,D,20240214,000000,36.8896,36.8896,36.8896,36.8896,37,0
+SNPG.US,D,20240215,000000,36.8846,36.8846,36.8846,36.8846,116,0
+SNPG.US,D,20240216,000000,36.8,36.92,36.7423,36.7423,637,0
+SNPG.US,D,20240220,000000,36.57,36.57,36.06,36.2129,481,0
+SNPG.US,D,20240221,000000,36.2531,36.2531,36.2531,36.2531,6,0
+SNPG.US,D,20240222,000000,37.533,37.533,37.533,37.533,85,0
+SNPG.US,D,20240223,000000,37.79,37.79,37.5334,37.5334,901,0
+SNPG.US,D,20240226,000000,37.5541,37.559,37.4766,37.4766,925,0
+SNPG.US,D,20240227,000000,37.45,37.45,37.3925,37.3925,404,0
+SNPG.US,D,20240228,000000,37.2101,37.2101,37.2101,37.2101,79,0
+SNPG.US,D,20240229,000000,37.6065,37.6065,37.6065,37.6065,244,0
+SNPG.US,D,20240301,000000,37.9848,37.9848,37.9848,37.9848,67,0
+SNPG.US,D,20240304,000000,37.8407,37.8407,37.8407,37.8407,283,0
+SNPG.US,D,20240305,000000,37.4058,37.4058,37.4058,37.4058,93,0
+SNPG.US,D,20240306,000000,37.55,37.6541,37.55,37.5727,590,0
+SNPG.US,D,20240307,000000,38.0983,38.0983,38.0983,38.0983,28,0
+SNPG.US,D,20240308,000000,37.6355,37.6355,37.6355,37.6355,97,0
+SNPG.US,D,20240311,000000,37.49,37.49,37.4384,37.4384,273,0
+SNPG.US,D,20240312,000000,37.77,38.1895,37.77,38.1895,251,0
+SNPG.US,D,20240313,000000,38.09,38.09,38.0131,38.0131,191,0
+SNPG.US,D,20240314,000000,37.9657,37.9657,37.9657,37.9657,12,0
+SNPG.US,D,20240315,000000,37.5055,37.5055,37.5055,37.5055,96,0
+SNPG.US,D,20240318,000000,38.1101,38.1101,37.895,37.895,188,0
+SNPG.US,D,20240319,000000,37.84,38.103,37.84,38.103,172,0
+SNPG.US,D,20240320,000000,38.4031,38.4031,38.4031,38.4031,65,0
+SNPG.US,D,20240321,000000,38.62,38.62,38.4668,38.4668,4944,0
+SNPG.US,D,20240322,000000,38.6024,38.6024,38.6024,38.6024,105,0
+SNPG.US,D,20240325,000000,38.4949,38.4949,38.4949,38.4949,136,0
+SNPG.US,D,20240326,000000,38.359,38.359,38.359,38.359,29,0
+SNPG.US,D,20240327,000000,38.4514,38.4514,38.4514,38.4514,153,0
+SNPG.US,D,20240328,000000,38.47,38.4881,38.4699,38.4881,1088,0
+SNPG.US,D,20240401,000000,38.5,38.5,38.385,38.4767,560,0
+SNPG.US,D,20240402,000000,38.08,38.1749,38.08,38.1749,228,0
+SNPG.US,D,20240403,000000,38.2307,38.2307,38.2307,38.2307,80,0
+SNPG.US,D,20240404,000000,38.39,38.39,37.6508,37.6508,1059,0
+SNPG.US,D,20240405,000000,38.07,38.1325,38.07,38.1325,210,0
+SNPG.US,D,20240408,000000,38.13,38.13,38.1224,38.1224,855,0
+SNPG.US,D,20240409,000000,38.0762,38.0762,38.0762,38.0762,65,0
+SNPG.US,D,20240410,000000,37.9686,37.9686,37.9686,37.9686,39,0
+SNPG.US,D,20240411,000000,38.4858,38.4858,38.4858,38.4858,267,0
+SNPG.US,D,20240412,000000,38.0439,38.0439,37.9152,37.9152,602,0
+SNPG.US,D,20240415,000000,38.05,38.05,37.3728,37.3728,1584,0
+SNPG.US,D,20240416,000000,37.4,37.4,37.37,37.3924,417,0
+SNPG.US,D,20240417,000000,37.35,37.35,37.046,37.046,374,0
+SNPG.US,D,20240418,000000,37.01,37.11,36.8272,36.8272,857,0
+SNPG.US,D,20240419,000000,36.31,36.31,36.31,36.31,911,0
+SNPG.US,D,20240422,000000,36.28,36.4182,36.0552,36.4182,621,0
+SNPG.US,D,20240423,000000,36.71,36.9335,36.71,36.9335,346,0
+SNPG.US,D,20240424,000000,36.9743,36.9743,36.9743,36.9743,125,0
+SNPG.US,D,20240425,000000,36.5,36.9384,36.5,36.9384,222,0
+SNPG.US,D,20240426,000000,37.7927,37.7927,37.7927,37.7927,66,0
+SNPG.US,D,20240429,000000,37.9527,37.9527,37.9527,37.9527,67,0
+SNPG.US,D,20240430,000000,37.405,37.405,37.405,37.405,81,0
+SNPG.US,D,20240501,000000,37.0594,37.1092,37.0594,37.1092,375,0
+SNPG.US,D,20240502,000000,37.3855,37.3855,37.3855,37.3855,197,0
+SNPG.US,D,20240503,000000,37.95,38.04,37.95,37.9987,554,0
+SNPG.US,D,20240506,000000,38.28,38.5575,38.28,38.5575,707,0
+SNPG.US,D,20240507,000000,38.6173,38.6173,38.6173,38.6173,27,0
+SNPG.US,D,20240508,000000,38.5147,38.5147,38.5147,38.5147,37,0
+SNPG.US,D,20240509,000000,38.603,38.603,38.603,38.603,35,0
+SNPG.US,D,20240510,000000,38.6199,38.6623,38.6199,38.6623,147,0
+SNPG.US,D,20240513,000000,38.6188,38.6188,38.6188,38.6188,150,0
+SNPG.US,D,20240514,000000,38.58,38.868,38.58,38.868,479,0
+SNPG.US,D,20240515,000000,39.4701,39.4701,39.4701,39.4701,38,0
+SNPG.US,D,20240516,000000,39.3812,39.3812,39.3812,39.3812,53,0
+SNPG.US,D,20240517,000000,39.3356,39.3356,39.3356,39.3356,131,0
+SNPG.US,D,20240520,000000,39.55,39.57,39.5094,39.5094,955,0
+SNPG.US,D,20240521,000000,39.7155,39.7155,39.7155,39.7155,61,0
+SNPG.US,D,20240522,000000,39.63,39.6569,39.4599,39.6397,1423,0
+SNPG.US,D,20240523,000000,39.81,39.81,39.5265,39.5265,460,0
+SNPG.US,D,20240524,000000,39.6251,39.9495,39.6251,39.9495,703,0
+SNPG.US,D,20240528,000000,40.22,40.22,40.154,40.154,326,0
+SNPG.US,D,20240529,000000,40.06,40.06,39.9591,39.9591,1582,0
+SNPG.US,D,20240530,000000,39.9,39.9,39.498,39.498,1224,0
+SNPG.US,D,20240531,000000,39,39.6422,39,39.6422,477,0
+SNPG.US,D,20240603,000000,39.8282,39.8282,39.8282,39.8282,276,0
+SNPG.US,D,20240604,000000,40.0433,40.0433,40.0433,40.0433,239,0
+SNPG.US,D,20240605,000000,40.38,40.6762,40.27,40.6762,538,0
+SNPG.US,D,20240606,000000,40.6881,40.6881,40.6881,40.6881,201,0
+SNPG.US,D,20240607,000000,40.698,40.698,40.698,40.698,26,0
+SNPG.US,D,20240610,000000,40.74,40.7552,40.74,40.7552,526,0
+SNPG.US,D,20240611,000000,41.0491,41.0491,41.0491,41.0491,261,0
+SNPG.US,D,20240612,000000,41.7,41.7,41.57,41.6473,1556,0
+SNPG.US,D,20240613,000000,41.73,41.7702,41.73,41.7702,503,0
+SNPG.US,D,20240614,000000,41.8346,41.8346,41.8346,41.8346,225,0
+SNPG.US,D,20240617,000000,42.1958,42.1958,42.1958,42.1958,325,0
+SNPG.US,D,20240618,000000,42.21,42.2902,42.21,42.2902,312,0
+SNPG.US,D,20240620,000000,42.49,42.49,42.0447,42.0447,268,0
+SNPG.US,D,20240621,000000,41.99,42.07,41.8289,41.8289,635,0
+SNPG.US,D,20240624,000000,41.87,41.87,41.537,41.537,805,0
+SNPG.US,D,20240625,000000,41.73,42.053,41.73,42.053,443,0
+SNPG.US,D,20240626,000000,42.09,42.1846,42,42.1846,817,0
+SNPG.US,D,20240627,000000,42.1587,42.1587,42.15,42.1547,424,0
+SNPG.US,D,20240628,000000,42.47,42.47,41.9619,41.9619,1124,0
+SNPG.US,D,20240701,000000,42.2,42.2,42.06,42.1578,1321,0
+SNPG.US,D,20240702,000000,42.22,42.4775,42.2127,42.4775,823,0
+SNPG.US,D,20240703,000000,42.58,42.9923,42.5799,42.9923,452,0
+SNPG.US,D,20240705,000000,43.2399,43.5521,43.2389,43.5521,1345,0
+SNPG.US,D,20240708,000000,43.67,43.67,43.44,43.5357,1073,0
+SNPG.US,D,20240709,000000,43.76,43.76,43.5487,43.618,1868,0
+SNPG.US,D,20240710,000000,43.8,44.1391,43.8,44.1391,1243,0
+SNPG.US,D,20240711,000000,43.7503,43.7503,43.242,43.2565,1377,0
+SNPG.US,D,20240712,000000,43.2,43.5653,43.2,43.5007,1124,0
+SNPG.US,D,20240715,000000,43.68,43.68,43.52,43.573,4825,0
+SNPG.US,D,20240716,000000,43.71,43.71,43.44,43.6657,4846,0
+SNPG.US,D,20240717,000000,43.08,43.08,42.5956,42.5956,1048,0
+SNPG.US,D,20240718,000000,42.7587,42.7587,42.3002,42.3002,842,0
+SNPG.US,D,20240719,000000,41.9428,41.9428,41.9428,41.9428,147,0
+SNPG.US,D,20240722,000000,42.64,42.6539,42.44,42.6539,22615,0
+SNPG.US,D,20240723,000000,42.79,42.82,42.5475,42.5475,752,0
+SNPG.US,D,20240724,000000,41.02,41.02,40.912,40.912,430,0
+SNPG.US,D,20240725,000000,40.74,40.96,40.4889,40.4889,3241,0
+SNPG.US,D,20240726,000000,40.67,40.7194,40.67,40.7194,742,0
+SNPG.US,D,20240729,000000,41.212,41.212,40.9242,40.9242,20601,0
+SNPG.US,D,20240730,000000,40.97,40.97,40.4667,40.4667,735,0
+SNPG.US,D,20240731,000000,41.3298,41.424,41.3298,41.424,575,0
+SNPG.US,D,20240801,000000,41.76,41.76,40.8163,40.8163,904,0
+SNPG.US,D,20240802,000000,39.945,40.1621,39.945,40.1621,542,0
+SNPG.US,D,20240805,000000,38.14,39.29,38.14,38.8843,3623,0
+SNPG.US,D,20240806,000000,39.13,39.5799,39.13,39.403,467,0
+SNPG.US,D,20240807,000000,40,40,39.0155,39.0155,2155,0
+SNPG.US,D,20240808,000000,39.64,40.1447,39.64,40.1447,5113,0
+SNPG.US,D,20240809,000000,40.5343,40.5343,40.5343,40.5343,65,0
+SNPG.US,D,20240812,000000,40.69,40.69,40.55,40.55,559,0
+SNPG.US,D,20240813,000000,41.3952,41.3952,41.3952,41.3952,200,0
+SNPG.US,D,20240814,000000,41.3468,41.5143,41.3,41.5143,1508,0
+SNPG.US,D,20240815,000000,42.05,42.2261,42.05,42.2261,887,0
+SNPG.US,D,20240816,000000,42.34,42.37,42.2792,42.2792,778,0
+SNPG.US,D,20240819,000000,42.43,42.76,42.31,42.76,1644,0
+SNPG.US,D,20240820,000000,42.97,42.97,42.7588,42.7588,901,0
+SNPG.US,D,20240821,000000,43,43,42.84,42.9681,2865,0
+SNPG.US,D,20240822,000000,43.04,43.04,42.36,42.4006,12157,0
+SNPG.US,D,20240823,000000,42.99,42.99,42.9457,42.9457,156,0
+SNPG.US,D,20240826,000000,42.6499,42.6677,42.6,42.6677,399,0
+SNPG.US,D,20240827,000000,42.571,42.8132,42.571,42.8132,397,0
+SNPG.US,D,20240828,000000,42.5,42.5,42.3,42.4883,558,0
+SNPG.US,D,20240829,000000,42.67,42.67,42.3189,42.3189,6802,0
+SNPG.US,D,20240830,000000,42.6,42.7104,42.2907,42.7104,1269,0
+SNPG.US,D,20240903,000000,42.42,42.42,41.49,41.5971,713,0
+SNPG.US,D,20240904,000000,41.53,41.77,41.53,41.6424,344,0
+SNPG.US,D,20240905,000000,41.76,41.76,41.529,41.529,274,0
+SNPG.US,D,20240906,000000,41.81,41.81,40.75,40.7521,1708,0
+SNPG.US,D,20240909,000000,41.19,41.19,41.1402,41.1402,341,0
+SNPG.US,D,20240910,000000,41.165,41.4239,41.165,41.4239,398,0
+SNPG.US,D,20240911,000000,42.0815,42.0815,42.0815,42.0815,106,0
+SNPG.US,D,20240912,000000,42.13,42.4788,42.13,42.4788,105,0
+SNPG.US,D,20240913,000000,42.687,42.687,42.687,42.687,94,0
+SNPG.US,D,20240916,000000,42.49,42.6456,42.49,42.6456,6969,0
+SNPG.US,D,20240917,000000,42.54,42.6169,42.54,42.6169,322,0
+SNPG.US,D,20240918,000000,42.8,42.8,42.52,42.5372,712,0
+SNPG.US,D,20240919,000000,43.44,43.56,43.44,43.4995,1358,0
+SNPG.US,D,20240920,000000,43.34,43.35,43.3248,43.3248,913,0
+SNPG.US,D,20240923,000000,43.4,43.4,43.3952,43.3952,934,0
+SNPG.US,D,20240924,000000,43.4,43.57,43.4,43.5433,2088,0
+SNPG.US,D,20240925,000000,43.6421,43.6421,43.6421,43.6421,40,0
+SNPG.US,D,20240926,000000,43.6,43.8143,43.6,43.8143,441,0
+SNPG.US,D,20240927,000000,43.8,43.8096,43.72,43.7435,829,0
+SNPG.US,D,20240930,000000,43.61,43.9522,43.61,43.9522,281,0
+SNPG.US,D,20241001,000000,43.73,43.73,43.3179,43.5391,904,0
+SNPG.US,D,20241002,000000,43.3,43.54,43.3,43.503,492,0
+SNPG.US,D,20241003,000000,43.4322,43.4958,43.4322,43.4958,192,0
+SNPG.US,D,20241004,000000,43.88,43.9684,43.88,43.9684,873,0
+SNPG.US,D,20241007,000000,43.8857,43.8857,43.5113,43.5113,417,0
+SNPG.US,D,20241008,000000,43.85,44.1011,43.85,44.1011,187,0
+SNPG.US,D,20241009,000000,44.2603,44.2603,44.2603,44.2603,342,0
+SNPG.US,D,20241010,000000,44.08,44.1216,44,44.1216,27828,0
+SNPG.US,D,20241011,000000,43.9101,44.2078,43.9101,44.2078,358,0
+SNPG.US,D,20241014,000000,44.5,44.65,44.5,44.6248,4220,0
+SNPG.US,D,20241015,000000,44.49,44.49,44.1518,44.1518,330,0
+SNPG.US,D,20241016,000000,44.1,44.2323,44.1,44.2323,650,0
+SNPG.US,D,20241017,000000,44.25,44.25,44.2142,44.2142,313,0
+SNPG.US,D,20241018,000000,44.3791,44.3791,44.3707,44.3707,203,0
+SNPG.US,D,20241021,000000,44.35,44.377,44.35,44.377,1028,0
+SNPG.US,D,20241022,000000,44.4554,44.4554,44.4554,44.4554,254,0
+SNPG.US,D,20241023,000000,44.23,44.23,43.8257,43.8257,2467,0
+SNPG.US,D,20241024,000000,44.1052,44.23,44.105,44.23,576,0
+SNPG.US,D,20241025,000000,44.4152,44.4152,44.4152,44.4152,80,0
+SNPG.US,D,20241028,000000,44.73,44.73,44.5276,44.5276,321,0
+SNPG.US,D,20241029,000000,44.75,44.8,44.75,44.7546,477,0
+SNPG.US,D,20241030,000000,44.46,44.46,44.46,44.46,482,0
+SNPG.US,D,20241031,000000,43.4111,43.4111,43.4111,43.4111,376,0
+SNPG.US,D,20241101,000000,43.485,43.485,43.474,43.474,361,0
+SNPG.US,D,20241104,000000,43.4057,43.4057,43.2025,43.2025,329,0
+SNPG.US,D,20241105,000000,43.6902,43.6902,43.6902,43.6902,327,0
+SNPG.US,D,20241106,000000,44.67,44.7927,44.5099,44.7927,1737,0
+SNPG.US,D,20241107,000000,44.99,45.4381,44.99,45.4381,1053,0
+SNPG.US,D,20241108,000000,45.655,45.84,45.655,45.7246,505,0
+SNPG.US,D,20241111,000000,45.9,45.9,45.87,45.8709,378,0
+SNPG.US,D,20241112,000000,46,46.03,45.65,45.7717,27901,0
+SNPG.US,D,20241113,000000,45.62,45.73,45.61,45.61,1606,0
+SNPG.US,D,20241114,000000,45.55,45.6,45.2484,45.2484,21002,0
+SNPG.US,D,20241115,000000,44.4732,44.53,44.4526,44.5204,876,0
+SNPG.US,D,20241118,000000,44.6789,44.7229,44.6789,44.7229,1288,0
+SNPG.US,D,20241119,000000,44.4,45.0792,44.4,45.0792,18714,0
+SNPG.US,D,20241120,000000,44.89,45.0645,44.89,45.0645,1839,0
+SNPG.US,D,20241122,000000,45.075,45.2546,45.075,45.2546,613,0
+SNPG.US,D,20241126,000000,45.53,45.7067,45.53,45.7067,610,0
+SNPG.US,D,20241127,000000,45.37,45.71,45.37,45.4539,612,0
+SNPG.US,D,20241129,000000,45.78,45.8334,45.44,45.8334,637,0
+SNPG.US,D,20241203,000000,46.18,46.3881,46.18,46.3881,994,0
+SNPG.US,D,20241204,000000,46.685,46.9,46.51,46.8734,6578,0
+SNPG.US,D,20241206,000000,47.08,47.08,46.9999,47.0237,713,0
+SNPG.US,D,20241209,000000,47.02,47.02,46.6896,46.6896,3532,0
+SNPG.US,D,20241210,000000,47.07,47.07,46.8657,46.8657,423,0
+SNPG.US,D,20241211,000000,47.37,47.569,47.37,47.569,662,0
+SNPG.US,D,20241212,000000,47.21,47.21,47.21,47.21,640,0
+SNPG.US,D,20241213,000000,47.28,47.28,47.007,47.007,603,0
+SNPG.US,D,20241216,000000,47.18,47.37,47.18,47.317,595,0
+SNPG.US,D,20241218,000000,47.526,47.55,46.0007,46.0007,1241,0
+SNPG.US,D,20241219,000000,46.22,46.43,45.8315,45.8315,2344,0
+SNPG.US,D,20241220,000000,46,46.395,45.9884,45.9884,939,0
+SNPG.US,D,20241223,000000,46.03,46.5945,45.79,46.5945,2509,0
+SNPG.US,D,20241224,000000,47.04,47.1903,47.04,47.1903,245,0
+SNPG.US,D,20241226,000000,47.11,47.1155,47.11,47.1155,740,0
+SNPG.US,D,20241227,000000,45.99,46.73,45.99,46.3177,511,0
+SNPG.US,D,20241230,000000,45.57,46.08,45.57,45.8816,599,0
+SNPG.US,D,20241231,000000,45.88,45.8801,45.3405,45.3405,483,0
+SNPG.US,D,20250102,000000,45,45.41,44.95,45.1313,2464,0
+SNPG.US,D,20250103,000000,45.66,45.8725,45.66,45.8725,493,0
+SNPG.US,D,20250106,000000,46.5348,46.5348,46.4032,46.4032,632,0
+SNPG.US,D,20250107,000000,45.9999,45.9999,45.62,45.62,2303,0
+SNPG.US,D,20250113,000000,44.89,45.09,44.64,45.09,1353,0
+SNPG.US,D,20250114,000000,44.94,45.43,44.7201,44.7986,703,0
+SNPG.US,D,20250116,000000,45.77,45.77,45.77,45.77,624,0
+SNPG.US,D,20250117,000000,46.12,46.12,46.12,46.12,546,0
+SNPG.US,D,20250121,000000,46.0261,46.46,46.0261,46.35,1044,0
+SNPG.US,D,20250122,000000,46.875,46.89,46.77,46.77,1004,0
+SNPG.US,D,20250123,000000,46.77,46.98,46.69,46.98,1619,0
+SNPG.US,D,20250124,000000,46.98,47.1,46.89,46.9047,1330,0
+SNPG.US,D,20250127,000000,45.9,46,45.59,45.95,4252,0
+SNPG.US,D,20250128,000000,46.16,47,46,47,3435,0
+SNPG.US,D,20250130,000000,46.8,46.9184,46.8,46.9184,482,0
+SNPG.US,D,20250131,000000,47.19,47.19,46.6897,46.6897,404,0
+SNPG.US,D,20250203,000000,46.105,46.4599,45.85,46.3375,3319,0
+SNPG.US,D,20250204,000000,46.3411,46.79,46.3411,46.7883,761,0
+SNPG.US,D,20250210,000000,46.99,46.99,46.84,46.9305,882,0
+SNPG.US,D,20250212,000000,46.61,46.89,46.61,46.8387,854,0
+SNPG.US,D,20250218,000000,47.2995,47.53,47.0939,47.2886,2605,0
+SNPG.US,D,20250220,000000,47.07,47.1576,47.07,47.1576,417,0
+SNPG.US,D,20250225,000000,45.37,46.05,45.37,45.6812,820,0
+SNPG.US,D,20250226,000000,45.74,45.74,45.7,45.726,8504,0
+SNPG.US,D,20250228,000000,44.75,45.6637,44.75,45.6637,1874,0
+SNPG.US,D,20250303,000000,45.7034,45.9,44.64,44.7948,1963,0
+SNPG.US,D,20250304,000000,44.14,44.4701,43.76,44.3298,906,0
+SNPG.US,D,20250306,000000,44.2608,44.2608,43.9725,43.9725,396,0
+SNPG.US,D,20250307,000000,43.95,43.95,43.9201,43.9201,603,0
+SNPG.US,D,20250310,000000,42.04,43.11,42.04,42.2566,739,0
+SNPG.US,D,20250312,000000,42.46,42.4601,42.401,42.401,5529,0
+SNPG.US,D,20250313,000000,41.72,41.82,41.4186,41.4186,3368,0
+SNPG.US,D,20250314,000000,42.31,42.4428,42.31,42.4428,1846,0
+SNPG.US,D,20250317,000000,42.25,42.5846,42.25,42.5846,398,0
+SNPG.US,D,20250318,000000,42,42,41.8,41.8227,3258,0
+SNPG.US,D,20250320,000000,42.48,42.48,42.3983,42.3983,2422,0
+SNPG.US,D,20250321,000000,42.05,42.61,42.05,42.61,66311,0
+SNPG.US,D,20250324,000000,43.34,43.59,43.25,43.59,1014,0
+SNPG.US,D,20250325,000000,43.79,43.7918,43.64,43.7918,3329,0
+SNPG.US,D,20250326,000000,43.39,43.39,42.93,43.06,1144,0
+SNPG.US,D,20250327,000000,43.01,43.08,42.91,42.92,3258,0
+SNPG.US,D,20250328,000000,42.77,42.77,41.7972,41.7972,1044,0
+SNPG.US,D,20250331,000000,41.24,42.0184,41.04,42.0184,1131,0
+SNPG.US,D,20250401,000000,42.3482,42.44,41.72,42.3046,3830,0
+SNPG.US,D,20250402,000000,42,42.5989,42,42.5989,4095,0
+SNPG.US,D,20250403,000000,40.73,40.82,40.3512,40.3512,4166,0
+SNPG.US,D,20250404,000000,38.56,39.11,37.9525,37.9525,2964,0
+SNPG.US,D,20250407,000000,36.27,38.07,36.12,37.774,7890,0
+SNPG.US,D,20250408,000000,39.1891,39.35,37.1376,37.1376,4085,0
+SNPG.US,D,20250409,000000,37.58,41.1914,37.58,41.1914,1024,0
+SNPG.US,D,20250410,000000,40.0079,40.0079,39.23,39.6408,1443,0
+SNPG.US,D,20250411,000000,39.77,40.375,39.77,40.3131,931,0
+SNPG.US,D,20250414,000000,40.39,40.5802,40.39,40.5802,593,0
+SNPG.US,D,20250415,000000,40.88,40.88,40.4682,40.4682,994,0
+SNPG.US,D,20250416,000000,39.654,39.81,39.13,39.3425,1201,0
+SNPG.US,D,20250417,000000,39.86,39.86,39.52,39.6298,820,0
+SNPG.US,D,20250421,000000,38.74,38.74,38.16,38.58,1529,0
+SNPG.US,D,20250422,000000,39.01,39.64,39.01,39.5655,55771,0
+SNPG.US,D,20250423,000000,40.82,40.83,40.3099,40.3963,1509,0
+SNPG.US,D,20250424,000000,40.77,41.3181,40.77,41.3181,1391,0
+SNPG.US,D,20250425,000000,41.56,41.856,41.56,41.856,581,0
+SNPG.US,D,20250430,000000,41.9,42.2734,41.81,42.2734,588,0
+SNPG.US,D,20250501,000000,42.78,42.88,42.6759,42.6759,484,0
+SNPG.US,D,20250502,000000,43.2396,43.4199,43.13,43.3552,2154,0
+SNPG.US,D,20250505,000000,43.2,43.2623,43.2,43.2623,340,0
+SNPG.US,D,20250506,000000,43.02,43.02,42.938,42.938,350,0
+SNPG.US,D,20250507,000000,42.9,42.9,42.5,42.8762,1314,0
+SNPG.US,D,20250508,000000,43.11,43.39,43.0662,43.0662,515,0
+SNPG.US,D,20250509,000000,43.31,43.31,42.86,42.9084,5025,0
+SNPG.US,D,20250512,000000,43.82,44.4449,43.82,44.4449,6863,0
+SNPG.US,D,20250513,000000,45.01,45.03,44.9881,44.9881,3524,0
+SNPG.US,D,20250514,000000,45.17,45.17,45.158,45.158,445,0
+SNPG.US,D,20250515,000000,45.08,45.39,45.08,45.1807,1842,0
+SNPG.US,D,20250520,000000,45.22,45.295,45.21,45.295,678,0
+SNPG.US,D,20250521,000000,44.93,44.93,44.6536,44.7302,493,0
+SNPG.US,D,20250522,000000,44.8,44.99,44.7732,44.7732,347,0
+SNPG.US,D,20250527,000000,45.08,45.2946,45.08,45.2946,1210,0
+SNPG.US,D,20250603,000000,45.84,45.84,45.7679,45.7679,453,0
+SNPG.US,D,20250604,000000,45.97,45.9825,45.97,45.9825,361,0
+SNPG.US,D,20250605,000000,46.09,46.09,45.8439,45.8439,169,0
+SNPG.US,D,20250609,000000,46.47,46.49,46.3601,46.3601,4031,0
+SNPG.US,D,20250610,000000,46.53,46.5911,46.53,46.5911,4034,0
+SNPG.US,D,20250611,000000,46.68,46.6801,46.383,46.383,378,0
+SNPG.US,D,20250613,000000,46.13,46.1482,45.71,45.7178,1185,0
+SNPG.US,D,20250617,000000,46.04,46.04,45.9975,45.9975,1276,0
+SNPG.US,D,20250618,000000,46.124,46.124,45.7765,45.7765,804,0
+SNPG.US,D,20250623,000000,45.58,45.9118,45.58,45.9118,1097,0
+SNPG.US,D,20250624,000000,46.31,46.5375,46.31,46.5375,1531,0
+SNPG.US,D,20250626,000000,47,47.1303,47,47.1303,1119,0
+SNPG.US,D,20250627,000000,47.51,47.51,47.18,47.4611,3613,0
+SNPG.US,D,20250701,000000,47.55,47.55,47.4794,47.4794,225,0
+SNPG.US,D,20250703,000000,48.1101,48.1361,48.01,48.1361,853,0
+SNPG.US,D,20250708,000000,47.8499,47.8499,47.8098,47.8098,225,0
+SNPG.US,D,20250709,000000,48.1094,48.1974,48.1094,48.1974,1485,0
+SNPG.US,D,20250710,000000,48.1199,48.1628,48.1199,48.1628,584,0
+SNPG.US,D,20250711,000000,48.06,48.06,47.9589,47.9589,316,0
+SNPG.US,D,20250716,000000,47.92,48.1131,47.92,48.1131,674,0
+SNPG.US,D,20250721,000000,48.5,48.6799,48.4725,48.4725,2316,0
+SNPG.US,D,20250722,000000,48.47,48.47,48.39,48.4637,798,0
+SNPG.US,D,20250725,000000,49.22,49.2682,49.22,49.2682,289,0
+SNPG.US,D,20250728,000000,49.41,49.41,49.27,49.3079,1902,0
+SNPG.US,D,20250730,000000,49.0201,49.08,48.81,48.9234,1466,0
+SNPG.US,D,20250731,000000,49.5299,49.75,49.2192,49.2192,2229,0
+SNPG.US,D,20250801,000000,48.6701,48.6701,48.5231,48.5231,306,0
+SNPG.US,D,20250804,000000,49.18,49.4299,49.18,49.4299,2013,0
+SNPG.US,D,20250805,000000,49.05,49.09,49.0067,49.0067,1998,0
+SNPG.US,D,20250807,000000,49.12,49.18,48.9438,48.9438,715,0
+SNPG.US,D,20250812,000000,49.79,49.8214,49.79,49.8214,407,0
+SNPG.US,D,20250813,000000,49.88,49.9127,49.88,49.9127,168,0
+SNPG.US,D,20250814,000000,49.8,49.9672,49.8,49.9672,315,0
+SNPG.US,D,20250815,000000,49.95,50.28,49.9009,49.9009,484,0
+SNPG.US,D,20250818,000000,49.835,49.8653,49.835,49.8653,285,0
+SNPG.US,D,20250821,000000,49.35,49.35,49.22,49.2289,4091,0
+SNPG.US,D,20250822,000000,49.8501,49.8938,49.8501,49.8938,339,0
+SNPG.US,D,20250825,000000,49.9,49.94,49.7562,49.7562,594,0
+SNPG.US,D,20250827,000000,50.0599,50.0611,50.0299,50.0611,594,0
+SNPG.US,D,20250828,000000,50.235,50.2751,50.2,50.2751,958,0
+SNPG.US,D,20250829,000000,50.2,50.2,49.95,49.9513,1635,0
+SNPG.US,D,20250902,000000,49.4001,49.56,49.4001,49.56,1136,0
+SNPG.US,D,20250903,000000,50.22,50.2647,50.06,50.2647,474,0
+SNPG.US,D,20250908,000000,50.62,50.62,50.5384,50.5384,510,0
+SNPG.US,D,20250917,000000,51.2799,51.2999,51.2598,51.2598,1451,0
+SNPG.US,D,20250918,000000,51.68,51.7,51.34,51.5519,19325,0
+SNPG.US,D,20250919,000000,51.65,51.821,51.65,51.821,605,0
+SNPG.US,D,20250926,000000,51.21,51.3409,51.121,51.3409,3805,0
+SNPG.US,D,20250930,000000,51.424,51.6226,51.424,51.6226,535,0
+SNPG.US,D,20251001,000000,51.48,51.8204,51.27,51.7498,1279,0
+SNPG.US,D,20251002,000000,51.69,51.8791,51.69,51.8791,1049,0
+SNPG.US,D,20251003,000000,52.1,52.1,51.8617,51.8617,369,0
+SNPG.US,D,20251007,000000,51.71,51.7519,51.71,51.7519,283,0
+SNPG.US,D,20251008,000000,51.95,51.95,51.9222,51.9222,333,0
+SNPG.US,D,20251009,000000,51.99,51.99,51.7,51.7,1605,0
+SNPG.US,D,20251010,000000,51.61,51.78,50.5604,50.5604,4115,0
+SNPG.US,D,20251015,000000,51.53,51.555,51.4058,51.4058,126923,0
+SNPG.US,D,20251021,000000,52.06,52.151,52.06,52.151,560,0
+SNPG.US,D,20251022,000000,52.0605,52.0605,51.9189,51.9189,566,0
+SNPG.US,D,20251024,000000,52.4896,52.5285,52.4896,52.5285,389,0
+SNPG.US,D,20251027,000000,53.0619,53.2717,52.98,53.2717,653,0
+SNPG.US,D,20251106,000000,52.1255,52.36,51.8894,51.8894,566,0
+SNPG.US,D,20251107,000000,49.18,51.8546,49.18,51.8546,684,0
+SNPG.US,D,20251110,000000,52.6827,52.7788,52.6827,52.7788,212,0
+SNPG.US,D,20251112,000000,52.8008,52.8795,52.8008,52.8795,589,0
+SNPG.US,D,20251114,000000,52.181,52.3,52.1181,52.1181,2763,0
+SNPG.US,D,20251117,000000,52.1445,52.25,51.5499,51.67,1824,0
+SNPG.US,D,20251118,000000,51.4134,51.54,51.2725,51.2725,1058,0
+SNPG.US,D,20251120,000000,51.89,51.89,50.9115,50.9115,422,0
+SNPG.US,D,20251121,000000,51.3,51.5218,51.06,51.5218,8418,0
+SNPG.US,D,20251125,000000,52.22,52.9084,52.13,52.9084,2350,0
+SNPG.US,D,20251203,000000,53.185,53.33,53.185,53.19,835,0
+SNPG.US,D,20251204,000000,53.26,53.26,53.14,53.2307,916,0
+SNPG.US,D,20251205,000000,53.464,53.51,53.464,53.51,634,0
+SNPG.US,D,20251209,000000,53.07,53.07,53.002,53.002,3707,0
+SNPG.US,D,20251210,000000,52.8527,53.0876,52.78,53.0876,1476,0
+SNPG.US,D,20251211,000000,53.32,53.3693,53.32,53.3693,379,0
+SNPG.US,D,20251215,000000,52.9568,53.31,52.9568,52.9611,509,0
+SNPG.US,D,20251217,000000,52.8484,52.8484,52.2768,52.2768,2292,0
+SNPG.US,D,20251218,000000,52.64,52.7343,52.64,52.7343,234,0
+SNPG.US,D,20251219,000000,53,53.14,53,53.0339,394,0
+SNPG.US,D,20251224,000000,53.769,53.94,53.73,53.8476,532,0
+SNPG.US,D,20251226,000000,53.9998,54,53.8554,53.8554,913,0
+SNPG.US,D,20251229,000000,53.64,53.6625,53.54,53.6625,874,0
+SNPG.US,D,20251230,000000,53.7295,53.7295,53.6591,53.6591,815,0
+SNPG.US,D,20251231,000000,53.52,53.52,53.3126,53.3126,358,0
+SNPG.US,D,20260105,000000,53.3701,53.3701,53.2329,53.2329,915,0
+SNPG.US,D,20260106,000000,53.34,53.56,53.34,53.5531,6956,0
+SNPG.US,D,20260107,000000,53.779,54.01,53.779,53.799,1495,0
+SNPG.US,D,20260108,000000,53.6,53.6,53.5261,53.5261,324,0
+SNPG.US,D,20260109,000000,53.719,53.719,53.6171,53.6171,301,0
+SNPG.US,D,20260112,000000,53.35,53.5754,53.35,53.5754,764,0
+SNPG.US,D,20260113,000000,53.2695,53.49,53.2293,53.2293,939,0
+SNPG.US,D,20260114,000000,52.62,52.7429,52.5,52.7429,2992,0
+SNPG.US,D,20260115,000000,52.85,53.04,52.63,52.6467,1471,0
+SNPG.US,D,20260116,000000,52.574,52.8,52.574,52.5882,3883,0
+SNPG.US,D,20260120,000000,51.67,51.9014,51.35,51.3524,7341,0
+SNPG.US,D,20260121,000000,51.51,52.1301,51.51,51.9981,2310,0
+SNPG.US,D,20260122,000000,52.37,52.61,52.37,52.5307,519,0
+SNPG.US,D,20260123,000000,52.82,52.82,52.6634,52.6634,500,0
+SNPG.US,D,20260127,000000,53.505,53.505,53.302,53.302,743,0
+SNPG.US,D,20260128,000000,53.35,53.35,53.18,53.3185,844,0
+SNPG.US,D,20260130,000000,53,53.12,53,53.0691,489,0
+SNPG.US,D,20260203,000000,52.45,52.45,52.28,52.3501,3107,0
+SNPG.US,D,20260204,000000,52.28,52.48,52,52.1504,970,0
+SNPG.US,D,20260205,000000,51.76,51.77,51.4549,51.4549,1054,0
+SNPG.US,D,20260206,000000,51.88,52.513,51.77,52.513,1432,0
+SNPG.US,D,20260209,000000,52.52,52.78,52.51,52.7207,2154,0
+SNPG.US,D,20260210,000000,52.73,52.73,52.4459,52.4459,1642,0
+SNPG.US,D,20260212,000000,51.68,51.68,51.518,51.518,1721,0
+SNPG.US,D,20260213,000000,51.21,51.2293,51.193,51.2293,745,0
+SNPG.US,D,20260217,000000,51,51.4022,50.89,51.4022,681,0
+SNPG.US,D,20260218,000000,51.843,51.843,51.843,51.843,562,0

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

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

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

@@ -0,0 +1,596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOVF.US,D,20231004,000000,24.93,24.93,24.4784,24.6565,9090,0
+SOVF.US,D,20231005,000000,24.9,24.9,24.4887,24.67,167381,0
+SOVF.US,D,20231006,000000,24.92,24.92,24.61,24.7571,2852,0
+SOVF.US,D,20231009,000000,24.71,24.89,24.7,24.8798,1689,0
+SOVF.US,D,20231010,000000,25.02,25.215,25.02,25.1,4127,0
+SOVF.US,D,20231011,000000,25.105,25.1099,24.96,25.0778,25253,0
+SOVF.US,D,20231012,000000,25.05,25.05,24.73,24.73,5839,0
+SOVF.US,D,20231013,000000,24.77,24.77,24.57,24.6302,236378,0
+SOVF.US,D,20231016,000000,25.05,25.07,25,25.0646,321661,0
+SOVF.US,D,20231017,000000,25.13,25.19,25.13,25.1814,1478,0
+SOVF.US,D,20231018,000000,25.02,25.03,24.86,24.8635,5610,0
+SOVF.US,D,20231019,000000,24.8241,24.8241,24.53,24.5693,46169,0
+SOVF.US,D,20231020,000000,24.5,24.5,24.3121,24.3121,4209,0
+SOVF.US,D,20231023,000000,24.28,24.2951,24.1158,24.1158,6057,0
+SOVF.US,D,20231024,000000,24.37,24.43,24.23,24.2881,4065,0
+SOVF.US,D,20231025,000000,24.75,24.75,23.93,23.9319,13003,0
+SOVF.US,D,20231026,000000,24.166,24.166,23.9478,23.9478,2651,0
+SOVF.US,D,20231027,000000,23.9,23.94,23.6999,23.7083,3769,0
+SOVF.US,D,20231030,000000,23.76,23.87,23.73,23.8364,9003,0
+SOVF.US,D,20231031,000000,24.1555,24.1555,24.1555,24.1555,99,0
+SOVF.US,D,20231101,000000,24,24.0299,23.8488,24.01,2523,0
+SOVF.US,D,20231102,000000,24.48,24.5828,24.48,24.5828,14948,0
+SOVF.US,D,20231103,000000,25.1,25.1,24.97,25.0134,1935,0
+SOVF.US,D,20231106,000000,24.8855,24.9295,24.85,24.927,2299,0
+SOVF.US,D,20231107,000000,24.98,25.0133,24.97,25.0133,2817,0
+SOVF.US,D,20231108,000000,24.79,24.83,24.79,24.8258,2319,0
+SOVF.US,D,20231109,000000,24.86,24.86,24.5673,24.5673,6106,0
+SOVF.US,D,20231110,000000,24.59,24.88,24.5899,24.8594,2685,0
+SOVF.US,D,20231113,000000,24.84,24.9,24.84,24.8558,2569,0
+SOVF.US,D,20231114,000000,25.5472,25.6981,25.5472,25.6981,471,0
+SOVF.US,D,20231115,000000,25.74,26.089,25.74,25.7759,1690,0
+SOVF.US,D,20231116,000000,25.53,25.63,25.52,25.63,4285,0
+SOVF.US,D,20231117,000000,26.05,26.05,25.7712,25.7712,2094,0
+SOVF.US,D,20231120,000000,25.9446,25.9446,25.9446,25.9446,316,0
+SOVF.US,D,20231121,000000,25.8499,25.88,25.7734,25.7734,3305,0
+SOVF.US,D,20231122,000000,25.9197,25.99,25.8732,25.8732,2101,0
+SOVF.US,D,20231124,000000,25.9859,25.9859,25.9859,25.9859,4,0
+SOVF.US,D,20231127,000000,26.31,26.31,25.9533,25.9533,744,0
+SOVF.US,D,20231128,000000,25.86,26.04,25.86,25.9482,2035,0
+SOVF.US,D,20231129,000000,26.23,26.27,26.0999,26.0999,2503,0
+SOVF.US,D,20231130,000000,26.05,26.24,26.05,26.2377,23907,0
+SOVF.US,D,20231201,000000,26.2299,26.6057,26.22,26.6057,6622,0
+SOVF.US,D,20231204,000000,26.84,26.84,26.6622,26.7496,20925,0
+SOVF.US,D,20231205,000000,26.603,26.69,26.603,26.61,5654,0
+SOVF.US,D,20231206,000000,27.06,27.06,26.5685,26.5685,20851,0
+SOVF.US,D,20231207,000000,26.66,26.7207,26.6,26.7207,3847,0
+SOVF.US,D,20231208,000000,26.98,26.98,26.77,26.8716,6616,0
+SOVF.US,D,20231211,000000,27.2,27.2,26.75,27.07,5579,0
+SOVF.US,D,20231212,000000,27.38,27.38,27.0599,27.1413,1950,0
+SOVF.US,D,20231213,000000,27.47,27.7,27.05,27.7,7193,0
+SOVF.US,D,20231214,000000,28.1531,28.1531,27.89,28.0266,6281,0
+SOVF.US,D,20231215,000000,27.9749,27.9749,27.85,27.8772,568,0
+SOVF.US,D,20231218,000000,27.9317,28.02,27.9317,27.98,2300,0
+SOVF.US,D,20231219,000000,28.21,28.35,28.21,28.35,6021,0
+SOVF.US,D,20231220,000000,28.67,28.67,27.9585,27.9585,2938,0
+SOVF.US,D,20231221,000000,28.14,28.2368,27.9501,28.2368,5153,0
+SOVF.US,D,20231222,000000,28.63,28.63,28.3834,28.3834,2673,0
+SOVF.US,D,20231226,000000,28.51,28.67,28.51,28.6469,1996,0
+SOVF.US,D,20231227,000000,29.02,29.02,28.6402,28.6571,3796,0
+SOVF.US,D,20231228,000000,28.66,28.66,28.5367,28.5939,1036,0
+SOVF.US,D,20231229,000000,28.65,28.65,28.38,28.38,23911,0
+SOVF.US,D,20240102,000000,28.09,28.33,28.09,28.143,2111,0
+SOVF.US,D,20240103,000000,27.9052,27.9052,27.52,27.52,8549,0
+SOVF.US,D,20240104,000000,27.4704,27.4704,27.4115,27.4115,338,0
+SOVF.US,D,20240105,000000,27.565,27.565,27.32,27.32,5474,0
+SOVF.US,D,20240108,000000,27.75,27.78,27.48,27.74,7191,0
+SOVF.US,D,20240109,000000,27.62,27.71,27.62,27.6423,3304,0
+SOVF.US,D,20240110,000000,27.57,27.7,27.56,27.6465,3792,0
+SOVF.US,D,20240111,000000,27.5,27.69,27.5,27.69,837,0
+SOVF.US,D,20240112,000000,27.72,27.78,27.5853,27.5913,1515,0
+SOVF.US,D,20240116,000000,28.92,28.92,27.31,27.3811,13684,0
+SOVF.US,D,20240117,000000,27.1301,27.2296,27.1301,27.22,12604,0
+SOVF.US,D,20240118,000000,27.215,27.32,27.16,27.32,11825,0
+SOVF.US,D,20240119,000000,27.18,27.5,27.18,27.47,18328,0
+SOVF.US,D,20240122,000000,28.02,29.16,27.65,27.91,11848,0
+SOVF.US,D,20240123,000000,27.88,27.89,27.755,27.85,2041,0
+SOVF.US,D,20240124,000000,27.97,27.97,27.61,27.61,6910,0
+SOVF.US,D,20240125,000000,27.68,27.74,27.6399,27.74,4948,0
+SOVF.US,D,20240126,000000,27.71,27.79,27.71,27.77,5263,0
+SOVF.US,D,20240129,000000,28.07,28.0815,28.07,28.0815,326,0
+SOVF.US,D,20240130,000000,28.0723,28.0723,27.9599,28.03,3415,0
+SOVF.US,D,20240131,000000,27.94,27.96,27.6,27.6,9749,0
+SOVF.US,D,20240201,000000,27.485,27.94,27.485,27.93,4804,0
+SOVF.US,D,20240202,000000,27.6983,27.92,27.6983,27.88,5704,0
+SOVF.US,D,20240205,000000,27.74,27.74,27.39,27.58,6107,0
+SOVF.US,D,20240206,000000,27.69,27.72,27.6899,27.71,1392,0
+SOVF.US,D,20240207,000000,27.5832,27.84,27.5832,27.74,6727,0
+SOVF.US,D,20240208,000000,27.8,27.9331,27.7971,27.9331,637,0
+SOVF.US,D,20240209,000000,28.31,28.31,28.025,28.28,5608,0
+SOVF.US,D,20240212,000000,28.68,28.68,28.4009,28.57,13129,0
+SOVF.US,D,20240213,000000,28,28.04,27.69,27.7293,5710,0
+SOVF.US,D,20240214,000000,28.28,28.4253,28.1508,28.4253,1086,0
+SOVF.US,D,20240215,000000,29.04,29.04,28.7786,28.97,3256,0
+SOVF.US,D,20240216,000000,28.82,28.8699,28.6063,28.6063,9290,0
+SOVF.US,D,20240220,000000,28.5,28.5,28.4157,28.48,5964,0
+SOVF.US,D,20240221,000000,28.35,28.4,28.25,28.36,4442,0
+SOVF.US,D,20240222,000000,28.38,28.54,28.38,28.53,2382,0
+SOVF.US,D,20240223,000000,28.62,28.65,28.5135,28.57,7440,0
+SOVF.US,D,20240226,000000,28.62,28.64,28.55,28.56,34855,0
+SOVF.US,D,20240227,000000,28.68,28.68,28.58,28.67,12803,0
+SOVF.US,D,20240228,000000,28.62,28.63,28.5468,28.55,8490,0
+SOVF.US,D,20240229,000000,28.6,28.6,28.4766,28.5446,5160,0
+SOVF.US,D,20240301,000000,28.659,28.84,28.659,28.84,7851,0
+SOVF.US,D,20240304,000000,29.03,29.03,28.89,28.94,25824,0
+SOVF.US,D,20240305,000000,28.75,28.75,28.544,28.61,7256,0
+SOVF.US,D,20240306,000000,28.6929,28.84,28.67,28.7518,18270,0
+SOVF.US,D,20240307,000000,29.01,29.03,28.94,28.99,2035,0
+SOVF.US,D,20240308,000000,29.22,29.27,28.99,28.99,8771,0
+SOVF.US,D,20240311,000000,29.049,29.049,28.88,28.9327,6669,0
+SOVF.US,D,20240312,000000,29.03,29.085,28.9775,29.0651,1805,0
+SOVF.US,D,20240313,000000,29.26,29.26,29.07,29.0703,7961,0
+SOVF.US,D,20240314,000000,28.91,28.91,28.72,28.8222,5817,0
+SOVF.US,D,20240315,000000,28.99,28.99,28.77,28.825,7853,0
+SOVF.US,D,20240318,000000,28.822,28.88,28.7584,28.7584,4898,0
+SOVF.US,D,20240319,000000,28.75,28.99,28.75,28.96,3567,0
+SOVF.US,D,20240320,000000,29.08,29.27,28.89,29.27,11467,0
+SOVF.US,D,20240321,000000,29.48,29.56,29.48,29.53,3820,0
+SOVF.US,D,20240322,000000,29.41,29.41,29.2803,29.2803,2862,0
+SOVF.US,D,20240325,000000,29.3,29.35,29.23,29.23,19737,0
+SOVF.US,D,20240326,000000,29.44,29.44,29.17,29.17,6981,0
+SOVF.US,D,20240327,000000,29.43,29.625,29.4299,29.625,2015,0
+SOVF.US,D,20240328,000000,29.81,29.815,29.6915,29.75,10083,0
+SOVF.US,D,20240401,000000,29.79,29.79,29.4905,29.51,9610,0
+SOVF.US,D,20240402,000000,29.18,29.18,28.98,29.08,20052,0
+SOVF.US,D,20240403,000000,29.11,29.15,29,29.1,6850,0
+SOVF.US,D,20240404,000000,29.33,29.3599,28.846,28.846,3264,0
+SOVF.US,D,20240405,000000,28.89,29.0202,28.85,28.98,13467,0
+SOVF.US,D,20240408,000000,29.06,29.19,29.0267,29.15,7990,0
+SOVF.US,D,20240409,000000,29.19,29.28,29.15,29.28,3634,0
+SOVF.US,D,20240410,000000,28.696,28.696,28.51,28.62,7475,0
+SOVF.US,D,20240411,000000,28.695,28.695,28.4725,28.6538,3636,0
+SOVF.US,D,20240412,000000,28.43,28.43,28.0668,28.15,17207,0
+SOVF.US,D,20240415,000000,28.115,28.115,27.7874,27.82,2684,0
+SOVF.US,D,20240416,000000,27.76,27.82,27.7462,27.77,4462,0
+SOVF.US,D,20240417,000000,27.69,27.7,27.53,27.53,8786,0
+SOVF.US,D,20240418,000000,27.4872,27.4872,27.4395,27.4395,3129,0
+SOVF.US,D,20240419,000000,27.44,27.62,27.4257,27.44,37228,0
+SOVF.US,D,20240422,000000,27.58,27.81,27.58,27.7338,8738,0
+SOVF.US,D,20240423,000000,28.02,28.14,28.02,28.1057,3664,0
+SOVF.US,D,20240424,000000,28.04,28.145,27.9581,28.0835,4518,0
+SOVF.US,D,20240425,000000,27.72,27.82,27.7015,27.82,1308,0
+SOVF.US,D,20240426,000000,27.9,28.1,27.9,28.05,5990,0
+SOVF.US,D,20240429,000000,28.112,28.2199,28.112,28.15,9531,0
+SOVF.US,D,20240430,000000,28.02,28.02,27.6999,27.6999,1877,0
+SOVF.US,D,20240501,000000,27.6315,27.8658,27.6315,27.79,10557,0
+SOVF.US,D,20240502,000000,27.74,28.09,27.7399,28.09,11705,0
+SOVF.US,D,20240503,000000,28.53,28.598,28.27,28.36,17670,0
+SOVF.US,D,20240506,000000,28.77,28.77,28.5,28.72,3349,0
+SOVF.US,D,20240507,000000,29.06,29.07,28.8,28.8,1152,0
+SOVF.US,D,20240508,000000,29.02,29.02,28.9175,28.96,4170,0
+SOVF.US,D,20240509,000000,29.01,29.21,28.97,29.205,4341,0
+SOVF.US,D,20240510,000000,29.45,29.45,29.05,29.08,19145,0
+SOVF.US,D,20240513,000000,29.35,29.35,29.06,29.07,38502,0
+SOVF.US,D,20240514,000000,29.2,29.3,29.14,29.15,10948,0
+SOVF.US,D,20240515,000000,29.47,29.47,29.37,29.42,2750,0
+SOVF.US,D,20240516,000000,29.5,29.5,29.41,29.4132,6339,0
+SOVF.US,D,20240517,000000,29.31,29.3526,29.31,29.3526,882,0
+SOVF.US,D,20240520,000000,29.52,29.5899,29.44,29.47,1344,0
+SOVF.US,D,20240521,000000,29.4799,29.4799,29.4068,29.43,9725,0
+SOVF.US,D,20240522,000000,29.44,29.44,29.24,29.27,11324,0
+SOVF.US,D,20240523,000000,29.1799,29.1799,28.79,28.85,12276,0
+SOVF.US,D,20240524,000000,28.86,29.0698,28.86,29.05,4808,0
+SOVF.US,D,20240528,000000,29.24,29.24,28.8146,28.86,3017,0
+SOVF.US,D,20240529,000000,28.48,28.59,28.48,28.51,7699,0
+SOVF.US,D,20240530,000000,28.575,28.7,28.54,28.58,6338,0
+SOVF.US,D,20240531,000000,28.6511,28.6824,28.54,28.6824,9115,0
+SOVF.US,D,20240603,000000,28.505,28.66,28.4907,28.5646,2944,0
+SOVF.US,D,20240604,000000,28.6,28.6,28.35,28.38,23690,0
+SOVF.US,D,20240605,000000,28.305,28.59,28.305,28.59,6429,0
+SOVF.US,D,20240606,000000,28.54,28.54,28.4267,28.5,9382,0
+SOVF.US,D,20240607,000000,28.4743,28.4743,28.32,28.32,5122,0
+SOVF.US,D,20240610,000000,28.19,28.3204,28.1899,28.3,8893,0
+SOVF.US,D,20240611,000000,28.0611,28.2999,28.0611,28.26,1348,0
+SOVF.US,D,20240612,000000,28.81,28.88,28.41,28.5,16917,0
+SOVF.US,D,20240613,000000,28.225,28.39,28.225,28.3491,7042,0
+SOVF.US,D,20240614,000000,28.0746,28.15,28.02,28.11,3329,0
+SOVF.US,D,20240617,000000,28.18,28.38,28.02,28.37,4280,0
+SOVF.US,D,20240618,000000,28.29,28.44,28.27,28.27,4854,0
+SOVF.US,D,20240620,000000,28.4799,28.4799,28.37,28.41,8770,0
+SOVF.US,D,20240621,000000,28.34,28.5178,28.325,28.5178,3625,0
+SOVF.US,D,20240624,000000,28.55,28.78,28.55,28.56,7776,0
+SOVF.US,D,20240625,000000,28.4926,28.61,28.32,28.45,64165,0
+SOVF.US,D,20240626,000000,28.3,28.37,28.3,28.37,8983,0
+SOVF.US,D,20240627,000000,28.45,28.53,28.3992,28.53,9856,0
+SOVF.US,D,20240628,000000,28.6212,28.66,28.55,28.64,12403,0
+SOVF.US,D,20240701,000000,28.46,28.4729,28.38,28.38,6872,0
+SOVF.US,D,20240702,000000,28.497,28.572,28.46,28.55,4113,0
+SOVF.US,D,20240703,000000,28.5547,28.56,28.53,28.53,519,0
+SOVF.US,D,20240705,000000,28.53,28.53,28.38,28.5,3261,0
+SOVF.US,D,20240708,000000,28.694,28.694,28.61,28.6367,5792,0
+SOVF.US,D,20240709,000000,28.55,28.64,28.38,28.48,18265,0
+SOVF.US,D,20240710,000000,28.42,28.53,28.4,28.53,13680,0
+SOVF.US,D,20240711,000000,29.11,29.2,29.03,29.2,9307,0
+SOVF.US,D,20240712,000000,29.4568,29.6315,29.4568,29.5533,8099,0
+SOVF.US,D,20240715,000000,29.97,30.03,29.7095,29.97,21746,0
+SOVF.US,D,20240716,000000,30.2045,30.4985,30.2045,30.4985,2382,0
+SOVF.US,D,20240717,000000,30.26,30.4518,30.26,30.4069,6467,0
+SOVF.US,D,20240718,000000,30.62,30.62,30.0591,30.0591,2777,0
+SOVF.US,D,20240719,000000,29.825,29.85,29.7355,29.74,5724,0
+SOVF.US,D,20240722,000000,30.1,30.1,29.6,30.07,9400,0
+SOVF.US,D,20240723,000000,30.01,30.17,30.01,30.1,341402,0
+SOVF.US,D,20240724,000000,29.95,29.967,29.58,29.58,11535,0
+SOVF.US,D,20240725,000000,29.55,30.62,29.55,30.1,32914,0
+SOVF.US,D,20240726,000000,30.639,30.7,30.48,30.66,15989,0
+SOVF.US,D,20240729,000000,30.56,30.64,30.48,30.52,7250,0
+SOVF.US,D,20240730,000000,30.75,30.85,30.69,30.8,15861,0
+SOVF.US,D,20240731,000000,31.05,31.3,30.98,30.98,13555,0
+SOVF.US,D,20240801,000000,31.25,31.259,30.23,30.3831,4932,0
+SOVF.US,D,20240802,000000,29.4701,29.8,29.4701,29.79,5620,0
+SOVF.US,D,20240805,000000,28.83,29.24,28.83,28.91,16313,0
+SOVF.US,D,20240806,000000,29.18,29.22,29.14,29.14,4204,0
+SOVF.US,D,20240807,000000,29.559,29.559,28.82,28.83,6396,0
+SOVF.US,D,20240808,000000,29.189,29.49,29.189,29.48,11365,0
+SOVF.US,D,20240809,000000,29.27,29.325,29.27,29.3236,659,0
+SOVF.US,D,20240812,000000,29.51,29.51,29.14,29.17,12829,0
+SOVF.US,D,20240813,000000,29.2576,29.56,29.2576,29.55,2569,0
+SOVF.US,D,20240814,000000,29.5006,29.55,29.4644,29.53,5974,0
+SOVF.US,D,20240815,000000,29.888,30.06,29.84,29.98,2706,0
+SOVF.US,D,20240816,000000,30.055,30.18,29.9982,29.9982,3974,0
+SOVF.US,D,20240819,000000,30.0599,30.18,30.0599,30.18,1558,0
+SOVF.US,D,20240820,000000,30.1,30.1,29.91,29.91,13677,0
+SOVF.US,D,20240821,000000,29.96,30.32,29.96,30.31,25759,0
+SOVF.US,D,20240822,000000,30.23,30.27,30.0672,30.0672,7153,0
+SOVF.US,D,20240823,000000,30.41,30.7,30.295,30.6617,7185,0
+SOVF.US,D,20240826,000000,30.8414,30.905,30.64,30.7,31701,0
+SOVF.US,D,20240827,000000,30.69,30.69,30.49,30.5294,10821,0
+SOVF.US,D,20240828,000000,30.57,30.6,30.355,30.4695,3776,0
+SOVF.US,D,20240829,000000,30.605,30.7319,30.584,30.584,3322,0
+SOVF.US,D,20240830,000000,30.85,30.85,30.5,30.7438,1840,0
+SOVF.US,D,20240903,000000,30.69,30.75,30.1625,30.24,5704,0
+SOVF.US,D,20240904,000000,30.24,30.35,30.095,30.21,25792,0
+SOVF.US,D,20240905,000000,30.03,30.1,29.9197,29.97,16573,0
+SOVF.US,D,20240906,000000,29.9199,29.9199,29.5732,29.58,24063,0
+SOVF.US,D,20240909,000000,29.84,29.88,29.6818,29.69,7555,0
+SOVF.US,D,20240910,000000,29.8,29.8,29.46,29.59,27851,0
+SOVF.US,D,20240911,000000,29.29,29.65,29.0725,29.65,6207,0
+SOVF.US,D,20240912,000000,29.655,29.8,29.4601,29.8,12458,0
+SOVF.US,D,20240913,000000,30.23,30.23,30.145,30.2027,1998,0
+SOVF.US,D,20240916,000000,30.1982,30.27,30.16,30.2428,627,0
+SOVF.US,D,20240917,000000,30.385,30.56,30.22,30.32,10865,0
+SOVF.US,D,20240918,000000,30.365,30.67,30.225,30.2577,3095,0
+SOVF.US,D,20240919,000000,30.66,30.66,30.634,30.643,1354,0
+SOVF.US,D,20240920,000000,30.52,30.52,30.44,30.45,2242,0
+SOVF.US,D,20240923,000000,30.51,30.51,30.4268,30.4667,992,0
+SOVF.US,D,20240924,000000,30.4999,30.54,30.4258,30.47,38024,0
+SOVF.US,D,20240925,000000,30.55,30.55,30.11,30.11,8546,0
+SOVF.US,D,20240926,000000,33.7,34.7,30.03,30.1,38493,0
+SOVF.US,D,20240927,000000,30.21,30.445,30.17,30.27,11884,0
+SOVF.US,D,20240930,000000,30.3165,30.59,30.17,30.3485,2512,0
+SOVF.US,D,20241001,000000,30.0899,30.32,30.0899,30.1967,1763,0
+SOVF.US,D,20241002,000000,30.205,30.24,30.15,30.1776,3562,0
+SOVF.US,D,20241003,000000,29.9667,29.9667,29.86,29.945,5280,0
+SOVF.US,D,20241004,000000,30.1,30.2312,30.0999,30.2312,11209,0
+SOVF.US,D,20241007,000000,30.36,30.36,29.8929,29.8929,20572,0
+SOVF.US,D,20241008,000000,29.88,30.04,29.87,29.96,22926,0
+SOVF.US,D,20241009,000000,30.14,30.2399,30.12,30.121,10574,0
+SOVF.US,D,20241010,000000,29.9201,29.97,29.81,29.8999,1373,0
+SOVF.US,D,20241011,000000,30.4,30.4,30.21,30.37,12649,0
+SOVF.US,D,20241014,000000,30.34,30.66,30.34,30.6323,10605,0
+SOVF.US,D,20241015,000000,30.5,30.85,30.5,30.57,9062,0
+SOVF.US,D,20241016,000000,30.75,30.93,30.75,30.871,15909,0
+SOVF.US,D,20241017,000000,30.84,30.85,30.715,30.83,6037,0
+SOVF.US,D,20241018,000000,31.05,31.05,30.759,30.86,13299,0
+SOVF.US,D,20241021,000000,30.8508,30.8508,30.56,30.59,7913,0
+SOVF.US,D,20241022,000000,30.43,30.48,30.29,30.45,11744,0
+SOVF.US,D,20241023,000000,30.355,30.355,30.22,30.2666,2186,0
+SOVF.US,D,20241024,000000,30.5566,30.66,30.5566,30.66,2682,0
+SOVF.US,D,20241025,000000,30.57,30.57,30.43,30.43,1132,0
+SOVF.US,D,20241028,000000,30.7,30.73,30.585,30.59,8067,0
+SOVF.US,D,20241029,000000,30.553,30.63,30.5445,30.61,10439,0
+SOVF.US,D,20241030,000000,30.34,30.57,30.34,30.38,6746,0
+SOVF.US,D,20241031,000000,30.53,30.53,30.15,30.15,4002,0
+SOVF.US,D,20241101,000000,30.37,30.4,30.2,30.21,7452,0
+SOVF.US,D,20241104,000000,30.08,30.32,30.08,30.26,4573,0
+SOVF.US,D,20241105,000000,30.21,30.72,30.21,30.7,22066,0
+SOVF.US,D,20241106,000000,31.588,31.87,31.5593,31.87,14938,0
+SOVF.US,D,20241107,000000,31.78,31.8398,31.66,31.78,27379,0
+SOVF.US,D,20241108,000000,31.745,32.07,31.745,31.97,45468,0
+SOVF.US,D,20241111,000000,32.2899,32.3113,32.2261,32.24,10133,0
+SOVF.US,D,20241112,000000,32.4798,32.7,32.0416,32.09,18901,0
+SOVF.US,D,20241113,000000,32.205,32.26,32,32.02,31090,0
+SOVF.US,D,20241114,000000,32,32,31.5,31.5,22336,0
+SOVF.US,D,20241115,000000,31.6399,31.6399,31.05,31.11,18107,0
+SOVF.US,D,20241118,000000,31.32,31.399,31.24,31.26,16631,0
+SOVF.US,D,20241119,000000,31.13,31.38,31.13,31.34,41192,0
+SOVF.US,D,20241120,000000,31.44,31.5,31.13,31.5,8224,0
+SOVF.US,D,20241121,000000,31.69,32.3099,31.69,32.27,2772,0
+SOVF.US,D,20241122,000000,32.58,32.86,32.58,32.86,19214,0
+SOVF.US,D,20241125,000000,33.41,33.59,33,33.47,8836,0
+SOVF.US,D,20241126,000000,33.205,33.5,33.13,33.38,18117,0
+SOVF.US,D,20241127,000000,33.38,33.38,33.26,33.26,1339,0
+SOVF.US,D,20241129,000000,33.29,33.47,33.2126,33.2126,4581,0
+SOVF.US,D,20241202,000000,33.375,33.55,33.21,33.52,49029,0
+SOVF.US,D,20241203,000000,33.4426,33.4426,33.23,33.23,12695,0
+SOVF.US,D,20241204,000000,33.2724,33.44,33.2681,33.37,15739,0
+SOVF.US,D,20241205,000000,33.388,33.66,32.96,32.97,21184,0
+SOVF.US,D,20241206,000000,33.1279,33.1799,32.9564,33.0167,4264,0
+SOVF.US,D,20241209,000000,33.21,33.27,32.99,32.99,8009,0
+SOVF.US,D,20241210,000000,32.6,32.9,32.5,32.75,311474,0
+SOVF.US,D,20241211,000000,32.77,33,32.72,32.77,7641,0
+SOVF.US,D,20241212,000000,32.6602,32.76,32.6602,32.7,5146,0
+SOVF.US,D,20241213,000000,32.6,32.6,32.3309,32.45,53988,0
+SOVF.US,D,20241216,000000,32.49,32.53,32.285,32.32,7375,0
+SOVF.US,D,20241217,000000,32.0775,32.14,31.97,32.07,12466,0
+SOVF.US,D,20241218,000000,32.125,32.125,30.89,30.98,67889,0
+SOVF.US,D,20241219,000000,30.98,31.0499,30.8366,30.87,16342,0
+SOVF.US,D,20241220,000000,30.865,31.31,30.865,31,54413,0
+SOVF.US,D,20241223,000000,30.93,31.01,30.83,31.01,9856,0
+SOVF.US,D,20241224,000000,31.05,31.32,30.94,31.32,33601,0
+SOVF.US,D,20241226,000000,31.0574,31.41,31.0574,31.41,15702,0
+SOVF.US,D,20241227,000000,31.245,31.245,30.87,30.94,2369,0
+SOVF.US,D,20241230,000000,30.75,30.79,30.4396,30.58,21379,0
+SOVF.US,D,20241231,000000,30.87,30.87,30.65,30.75,10364,0
+SOVF.US,D,20250102,000000,30.965,30.965,30.5099,30.6,16081,0
+SOVF.US,D,20250103,000000,30.74,31.19,30.67,31.19,8558,0
+SOVF.US,D,20250106,000000,31.6299,31.6299,31.207,31.21,14093,0
+SOVF.US,D,20250107,000000,31.31,31.3563,30.8199,30.97,17630,0
+SOVF.US,D,20250108,000000,30.64,31.41,30.64,30.96,15661,0
+SOVF.US,D,20250110,000000,30.57,30.96,30.2101,30.32,16307,0
+SOVF.US,D,20250113,000000,30.26,30.75,30.2,30.493,45389,0
+SOVF.US,D,20250114,000000,30.8144,30.92,30.5251,30.92,74917,0
+SOVF.US,D,20250115,000000,31.58,31.58,31.2301,31.31,65038,0
+SOVF.US,D,20250116,000000,31.41,31.605,31.36,31.59,12433,0
+SOVF.US,D,20250117,000000,31.803,31.91,31.6244,31.69,19009,0
+SOVF.US,D,20250121,000000,31.9399,32.1,31.9317,32.09,11926,0
+SOVF.US,D,20250122,000000,32.11,32.11,31.93,31.98,8401,0
+SOVF.US,D,20250123,000000,31.786,32.02,31.7694,32.02,7810,0
+SOVF.US,D,20250124,000000,32.12,32.12,31.92,31.97,24817,0
+SOVF.US,D,20250127,000000,32.105,32.105,31.845,31.99,25160,0
+SOVF.US,D,20250128,000000,32.02,32.06,31.83,31.9,13060,0
+SOVF.US,D,20250129,000000,31.97,31.97,31.72,31.82,11972,0
+SOVF.US,D,20250130,000000,32.2399,32.2399,31.87,32.04,19623,0
+SOVF.US,D,20250131,000000,32.04,32.092,31.7,31.76,10134,0
+SOVF.US,D,20250203,000000,31.175,31.63,31.08,31.52,47233,0
+SOVF.US,D,20250204,000000,31.4394,31.7314,31.4394,31.73,8701,0
+SOVF.US,D,20250205,000000,31.8335,31.92,31.75,31.92,2848,0
+SOVF.US,D,20250206,000000,31.8605,31.9,31.6499,31.8,21968,0
+SOVF.US,D,20250207,000000,31.84,32.46,31.61,31.69,29310,0
+SOVF.US,D,20250210,000000,31.93,32.43,31.88,32.15,43943,0
+SOVF.US,D,20250211,000000,32.045,32.11,31.96,32.04,22322,0
+SOVF.US,D,20250212,000000,31.86,31.93,31.6999,31.88,23855,0
+SOVF.US,D,20250213,000000,32.14,32.42,32.0301,32.41,9391,0
+SOVF.US,D,20250214,000000,32.61,32.61,32.48,32.51,4527,0
+SOVF.US,D,20250218,000000,32.65,32.93,32.65,32.93,19147,0
+SOVF.US,D,20250219,000000,32.785,33.04,32.785,32.97,5180,0
+SOVF.US,D,20250220,000000,32.89,32.89,32.4999,32.6,10554,0
+SOVF.US,D,20250221,000000,32.4867,32.4867,31.83,31.9,4345,0
+SOVF.US,D,20250224,000000,31.8341,31.95,31.7663,31.84,5106,0
+SOVF.US,D,20250225,000000,31.84,31.9782,31.675,31.86,16070,0
+SOVF.US,D,20250226,000000,32.0706,32.22,31.7944,31.82,16092,0
+SOVF.US,D,20250227,000000,31.7315,31.9,31.42,31.42,4627,0
+SOVF.US,D,20250228,000000,31.3332,31.66,31.2399,31.66,39632,0
+SOVF.US,D,20250303,000000,31.7099,31.73,30.94,31.05,37199,0
+SOVF.US,D,20250304,000000,30.455,30.91,30.435,30.6,12760,0
+SOVF.US,D,20250305,000000,30.51,30.83,30.3399,30.75,25632,0
+SOVF.US,D,20250306,000000,30.652,30.652,30.32,30.32,2840,0
+SOVF.US,D,20250307,000000,30.23,30.5,30.0151,30.42,16635,0
+SOVF.US,D,20250310,000000,30.26,30.3139,29.77,29.82,9596,0
+SOVF.US,D,20250311,000000,29.69,30.03,29.5349,29.74,19642,0
+SOVF.US,D,20250312,000000,30.1099,30.1099,29.5042,29.6951,9883,0
+SOVF.US,D,20250313,000000,29.525,29.8,29.27,29.32,15057,0
+SOVF.US,D,20250314,000000,29.58,29.92,29.56,29.92,31462,0
+SOVF.US,D,20250317,000000,30.1306,30.44,30.1171,30.33,8006,0
+SOVF.US,D,20250318,000000,30.13,30.2899,30.0117,30.06,25727,0
+SOVF.US,D,20250319,000000,30.167,30.37,30.02,30.261,27994,0
+SOVF.US,D,20250320,000000,30.2615,30.3499,30.04,30.0993,8915,0
+SOVF.US,D,20250321,000000,29.76,30.06,29.74,30.03,7333,0
+SOVF.US,D,20250324,000000,30.49,30.59,30.325,30.44,9232,0
+SOVF.US,D,20250325,000000,30.57,30.57,30.33,30.36,5790,0
+SOVF.US,D,20250326,000000,30.535,30.535,30.07,30.22,7294,0
+SOVF.US,D,20250327,000000,30,30.32,29.9219,30.14,7741,0
+SOVF.US,D,20250328,000000,29.915,29.915,29.5499,29.61,46568,0
+SOVF.US,D,20250331,000000,29.5,29.7309,29.255,29.711,13974,0
+SOVF.US,D,20250401,000000,29.565,29.91,29.4146,29.8599,13504,0
+SOVF.US,D,20250402,000000,29.66,30.185,29.66,30.1525,9665,0
+SOVF.US,D,20250403,000000,28.6596,29.15,28.6148,28.6148,13169,0
+SOVF.US,D,20250404,000000,28,28.47,26.92,27.07,33577,0
+SOVF.US,D,20250407,000000,25.7001,29.07,25.7001,26.8078,30610,0
+SOVF.US,D,20250408,000000,27.5056,27.9,26.0064,26.1546,24796,0
+SOVF.US,D,20250409,000000,26.3699,28.68,25.9532,28.4848,10285,0
+SOVF.US,D,20250410,000000,27.5302,27.8,27.2175,27.4138,7876,0
+SOVF.US,D,20250411,000000,27.45,27.77,27.0265,27.76,11167,0
+SOVF.US,D,20250414,000000,28.23,28.23,27.7923,28.0302,7940,0
+SOVF.US,D,20250415,000000,28.29,28.34,27.8806,27.9413,5014,0
+SOVF.US,D,20250416,000000,27.77,27.93,27.46,27.68,12063,0
+SOVF.US,D,20250417,000000,27.66,27.8094,27.4756,27.594,6352,0
+SOVF.US,D,20250421,000000,27.28,27.5,26.6328,26.87,6762,0
+SOVF.US,D,20250422,000000,27.19,27.56,27.19,27.5229,5701,0
+SOVF.US,D,20250423,000000,28.55,28.71,28.0588,28.23,53880,0
+SOVF.US,D,20250424,000000,28.15,28.489,27.98,28.4507,9765,0
+SOVF.US,D,20250425,000000,28.22,28.57,28.22,28.47,76732,0
+SOVF.US,D,20250428,000000,28.59,28.59,28.16,28.4255,95261,0
+SOVF.US,D,20250429,000000,28.3,28.48,28.21,28.3802,5072,0
+SOVF.US,D,20250430,000000,27.76,28.1976,27.48,28.1976,8785,0
+SOVF.US,D,20250501,000000,28.23,28.5,28.0615,28.0927,15789,0
+SOVF.US,D,20250502,000000,28.3816,28.69,28.3816,28.6004,6093,0
+SOVF.US,D,20250505,000000,28.57,28.82,28.4,28.46,25565,0
+SOVF.US,D,20250506,000000,28.1,28.51,28.1,28.38,18356,0
+SOVF.US,D,20250507,000000,28.4522,28.5826,28.37,28.4958,13285,0
+SOVF.US,D,20250508,000000,28.72,29.27,28.72,28.99,20401,0
+SOVF.US,D,20250509,000000,29.22,29.3,28.98,29.0302,8498,0
+SOVF.US,D,20250512,000000,30.035,30.07,29.6085,29.8305,15479,0
+SOVF.US,D,20250513,000000,30.28,30.37,29.88,30.1647,4740,0
+SOVF.US,D,20250514,000000,30,30.11,29.955,30.0309,5043,0
+SOVF.US,D,20250515,000000,29.98,30,29.95,30,2578,0
+SOVF.US,D,20250516,000000,30.319,30.52,30.21,30.4566,9406,0
+SOVF.US,D,20250519,000000,30.34,30.49,30.28,30.45,15830,0
+SOVF.US,D,20250520,000000,30.341,30.42,30.2245,30.2697,10037,0
+SOVF.US,D,20250521,000000,30.095,30.19,29.5168,29.5434,9830,0
+SOVF.US,D,20250522,000000,29.3652,29.57,29.31,29.39,19175,0
+SOVF.US,D,20250523,000000,29.14,29.22,29.0315,29.15,12302,0
+SOVF.US,D,20250527,000000,29.4168,29.75,29.35,29.74,25988,0
+SOVF.US,D,20250528,000000,29.55,29.697,29.4378,29.4378,17341,0
+SOVF.US,D,20250529,000000,29.61,29.61,29.4162,29.48,16668,0
+SOVF.US,D,20250530,000000,29.2518,29.53,29.2518,29.4531,29751,0
+SOVF.US,D,20250602,000000,29.24,29.47,29.145,29.47,21238,0
+SOVF.US,D,20250603,000000,29.27,29.91,29.27,29.8287,12185,0
+SOVF.US,D,20250604,000000,29.78,29.92,29.78,29.8115,6017,0
+SOVF.US,D,20250605,000000,29.7309,29.81,29.58,29.6244,4721,0
+SOVF.US,D,20250606,000000,29.82,30.05,29.82,30.0282,22734,0
+SOVF.US,D,20250609,000000,30.31,30.31,29.908,29.917,16918,0
+SOVF.US,D,20250610,000000,30.05,30.1,29.94,29.99,10700,0
+SOVF.US,D,20250611,000000,29.8956,30.13,29.75,29.8077,3025,0
+SOVF.US,D,20250612,000000,29.84,29.8584,29.82,29.8584,2567,0
+SOVF.US,D,20250613,000000,29.5714,29.72,29.288,29.3037,2331,0
+SOVF.US,D,20250616,000000,29.59,30.03,29.51,29.59,8337,0
+SOVF.US,D,20250617,000000,29.56,29.56,29.2,29.2198,8194,0
+SOVF.US,D,20250618,000000,29.39,29.48,29.2058,29.2058,7399,0
+SOVF.US,D,20250620,000000,29.39,29.39,29.165,29.2544,3407,0
+SOVF.US,D,20250623,000000,29.2898,29.393,29.04,29.393,11945,0
+SOVF.US,D,20250624,000000,29.71,29.8199,29.57,29.7557,8421,0
+SOVF.US,D,20250625,000000,29.8,29.8,29.476,29.476,15511,0
+SOVF.US,D,20250626,000000,29.7282,30.01,29.7282,29.93,24343,0
+SOVF.US,D,20250627,000000,29.94,30.11,29.82,30,16777,0
+SOVF.US,D,20250630,000000,29.985,30.16,29.97,30.16,5166,0
+SOVF.US,D,20250701,000000,30.21,30.66,30.1952,30.52,10338,0
+SOVF.US,D,20250702,000000,30.3364,30.5,30.23,30.5,10301,0
+SOVF.US,D,20250703,000000,30.6048,30.86,30.6048,30.7579,10695,0
+SOVF.US,D,20250707,000000,30.64,30.64,30.24,30.3396,2459,0
+SOVF.US,D,20250708,000000,30.4718,30.59,30.42,30.483,11111,0
+SOVF.US,D,20250709,000000,30.72,30.72,30.46,30.5892,13286,0
+SOVF.US,D,20250710,000000,30.505,30.75,30.505,30.6,8805,0
+SOVF.US,D,20250711,000000,30.56,30.56,30.0516,30.0516,8227,0
+SOVF.US,D,20250714,000000,30.2,30.2,30.05,30.1118,4429,0
+SOVF.US,D,20250715,000000,30.36,30.36,29.6102,29.6102,5181,0
+SOVF.US,D,20250716,000000,29.62,29.7815,29.54,29.7463,6584,0
+SOVF.US,D,20250717,000000,30.1,30.1,29.8501,30.0741,3406,0
+SOVF.US,D,20250718,000000,30.27,30.27,29.89,29.9138,5459,0
+SOVF.US,D,20250721,000000,30.08,30.18,29.86,29.8652,13378,0
+SOVF.US,D,20250722,000000,30.14,30.2867,30.04,30.2498,7751,0
+SOVF.US,D,20250723,000000,30.46,30.533,30.38,30.533,5890,0
+SOVF.US,D,20250724,000000,30.296,30.4283,30.17,30.1807,5952,0
+SOVF.US,D,20250725,000000,30.08,30.42,30.08,30.42,5465,0
+SOVF.US,D,20250728,000000,30.39,30.47,30.33,30.4467,12844,0
+SOVF.US,D,20250729,000000,30.525,30.53,30.19,30.271,26069,0
+SOVF.US,D,20250730,000000,30.2657,30.47,30.017,30.0852,14880,0
+SOVF.US,D,20250731,000000,30.075,30.075,29.6233,29.6233,3251,0
+SOVF.US,D,20250801,000000,28.865,29.039,28.8111,28.8824,11767,0
+SOVF.US,D,20250804,000000,29.2384,29.3988,29.15,29.3988,3401,0
+SOVF.US,D,20250805,000000,29.4886,29.4886,29.3902,29.3902,771,0
+SOVF.US,D,20250806,000000,29.406,29.48,29.406,29.4373,2364,0
+SOVF.US,D,20250807,000000,29.6542,29.75,29.59,29.6504,11958,0
+SOVF.US,D,20250808,000000,29.89,30.0156,29.7801,29.8706,4404,0
+SOVF.US,D,20250811,000000,29.955,30.005,29.6794,29.6794,4662,0
+SOVF.US,D,20250812,000000,29.9231,30.2162,29.6819,30.2162,13558,0
+SOVF.US,D,20250813,000000,30.46,30.7077,30.46,30.7077,5332,0
+SOVF.US,D,20250814,000000,30.425,30.4299,30.26,30.4097,3804,0
+SOVF.US,D,20250815,000000,30.2152,30.48,30.2152,30.2634,4328,0
+SOVF.US,D,20250818,000000,30.46,30.46,30.33,30.3905,6804,0
+SOVF.US,D,20250819,000000,30.52,30.71,30.4001,30.58,94447,0
+SOVF.US,D,20250820,000000,30.3901,30.5193,30.385,30.4825,7289,0
+SOVF.US,D,20250821,000000,30.3689,30.5391,30.31,30.4684,4116,0
+SOVF.US,D,20250822,000000,31.2595,31.3799,30.79,31.2398,10657,0
+SOVF.US,D,20250825,000000,31.23,31.23,30.97,30.9905,4583,0
+SOVF.US,D,20250826,000000,30.83,31.01,30.83,30.925,4931,0
+SOVF.US,D,20250827,000000,31.06,31.1228,31.035,31.1228,4410,0
+SOVF.US,D,20250828,000000,30.9288,31.16,30.9288,31.0942,7122,0
+SOVF.US,D,20250829,000000,31.01,31.03,30.89,30.9801,9402,0
+SOVF.US,D,20250902,000000,30.795,30.81,30.6608,30.7443,6198,0
+SOVF.US,D,20250903,000000,30.65,30.65,30.4617,30.59,5039,0
+SOVF.US,D,20250904,000000,30.635,30.93,30.635,30.93,12455,0
+SOVF.US,D,20250905,000000,30.739,30.8063,30.6331,30.8063,4499,0
+SOVF.US,D,20250908,000000,30.82,30.8353,30.7001,30.8353,13396,0
+SOVF.US,D,20250909,000000,30.6774,30.82,30.61,30.7695,11456,0
+SOVF.US,D,20250910,000000,30.645,30.67,30.5001,30.5948,11729,0
+SOVF.US,D,20250911,000000,30.94,31.1589,30.88,31.1589,6762,0
+SOVF.US,D,20250912,000000,31,31,30.802,30.802,4649,0
+SOVF.US,D,20250915,000000,30.62,30.84,30.5229,30.5229,4078,0
+SOVF.US,D,20250916,000000,30.362,30.65,30.362,30.4956,11874,0
+SOVF.US,D,20250917,000000,30.74,31.04,30.4689,30.4689,4793,0
+SOVF.US,D,20250918,000000,30.79,30.97,30.79,30.8434,2014,0
+SOVF.US,D,20250919,000000,31.03,31.03,30.4889,30.53,37041,0
+SOVF.US,D,20250922,000000,30.36,30.79,30.32,30.7579,5718,0
+SOVF.US,D,20250923,000000,30.98,30.98,30.4821,30.4821,11521,0
+SOVF.US,D,20250924,000000,30.69,30.69,30.4001,30.4648,12188,0
+SOVF.US,D,20250925,000000,30.17,30.245,30.02,30.14,155854,0
+SOVF.US,D,20250926,000000,30.1043,30.445,30.1043,30.4396,48476,0
+SOVF.US,D,20250929,000000,30.4126,30.4126,30.25,30.2735,6845,0
+SOVF.US,D,20250930,000000,30.15,30.2836,29.9901,30.2836,14630,0
+SOVF.US,D,20251001,000000,30.03,30.3399,30.03,30.2132,5816,0
+SOVF.US,D,20251002,000000,30.16,30.39,30.0885,30.3402,14335,0
+SOVF.US,D,20251003,000000,30.7107,30.793,30.4989,30.4989,12846,0
+SOVF.US,D,20251006,000000,30.5699,30.78,30.34,30.3643,6124,0
+SOVF.US,D,20251007,000000,30.32,30.32,30.12,30.1419,16633,0
+SOVF.US,D,20251008,000000,30.14,30.33,30.14,30.33,14226,0
+SOVF.US,D,20251009,000000,30.1355,30.2099,30,30.0473,3549,0
+SOVF.US,D,20251010,000000,29.9647,30.0505,29.3867,29.3867,6492,0
+SOVF.US,D,20251013,000000,29.52,29.67,29.52,29.6103,11459,0
+SOVF.US,D,20251014,000000,29.63,29.9895,29.63,29.86,7218,0
+SOVF.US,D,20251015,000000,30.08,30.22,29.72,29.895,6984,0
+SOVF.US,D,20251016,000000,29.76,29.942,29.5502,29.6703,19619,0
+SOVF.US,D,20251017,000000,29.59,29.735,29.52,29.7041,15555,0
+SOVF.US,D,20251020,000000,29.89,30.0285,29.83,29.9843,14371,0
+SOVF.US,D,20251021,000000,30.0582,30.21,30.025,30.1258,10011,0
+SOVF.US,D,20251022,000000,30.24,30.24,29.8401,30.0221,12136,0
+SOVF.US,D,20251023,000000,29.81,29.93,29.6934,29.8457,8231,0
+SOVF.US,D,20251024,000000,30.01,30.17,29.99,30.04,14666,0
+SOVF.US,D,20251027,000000,30.2849,30.3,30.038,30.0535,3124,0
+SOVF.US,D,20251028,000000,30.02,30.2764,30.02,30.1106,3870,0
+SOVF.US,D,20251029,000000,29.5682,29.78,29.2652,29.2652,4646,0
+SOVF.US,D,20251030,000000,29.1126,29.349,28.8565,28.8565,7395,0
+SOVF.US,D,20251031,000000,28.65,28.73,28.57,28.664,39788,0
+SOVF.US,D,20251103,000000,28.605,28.6406,28.495,28.6406,16456,0
+SOVF.US,D,20251104,000000,28.7,28.7,28.3686,28.3686,2182,0
+SOVF.US,D,20251105,000000,28.415,28.6134,28.39,28.4565,5615,0
+SOVF.US,D,20251106,000000,28.02,28.1,27.961,27.961,9219,0
+SOVF.US,D,20251107,000000,28.02,28.0664,27.78,28.0664,3973,0
+SOVF.US,D,20251110,000000,28.19,28.35,27.9436,28.1452,29218,0
+SOVF.US,D,20251111,000000,28.29,28.409,28.2001,28.3263,17867,0
+SOVF.US,D,20251112,000000,28.32,28.53,28.2938,28.2938,17713,0
+SOVF.US,D,20251113,000000,28.1701,28.31,27.89,27.9467,14714,0
+SOVF.US,D,20251114,000000,27.7894,28.03,27.7514,27.9491,6599,0
+SOVF.US,D,20251117,000000,28,28,27.52,27.542,4388,0
+SOVF.US,D,20251118,000000,27.455,27.74,27.4267,27.6354,6799,0
+SOVF.US,D,20251119,000000,27.6,27.65,27.32,27.42,8647,0
+SOVF.US,D,20251120,000000,27.8885,27.8885,27.17,27.1706,11491,0
+SOVF.US,D,20251121,000000,27.285,27.9148,27.18,27.734,8509,0
+SOVF.US,D,20251124,000000,27.8099,27.8634,27.8099,27.8634,4484,0
+SOVF.US,D,20251125,000000,28.34,28.35,28.27,28.2746,4075,0
+SOVF.US,D,20251126,000000,28.48,28.56,28.33,28.4476,4661,0
+SOVF.US,D,20251128,000000,28.62,28.63,28.54,28.5445,1203,0
+SOVF.US,D,20251201,000000,28.52,28.73,28.4217,28.4217,34383,0
+SOVF.US,D,20251202,000000,28.45,28.45,28.29,28.3437,15972,0
+SOVF.US,D,20251203,000000,28.29,28.66,28.29,28.61,104264,0
+SOVF.US,D,20251204,000000,28.48,28.86,28.48,28.68,100188,0
+SOVF.US,D,20251205,000000,28.8028,28.8125,28.5201,28.61,71531,0
+SOVF.US,D,20251208,000000,28.42,28.67,28.4,28.43,78377,0
+SOVF.US,D,20251209,000000,28.35,28.74,28.35,28.57,7192,0
+SOVF.US,D,20251210,000000,28.6089,29.0529,28.6,29.05,27619,0
+SOVF.US,D,20251211,000000,29.121,29.46,29.121,29.41,13314,0
+SOVF.US,D,20251212,000000,29.245,29.319,29.1101,29.26,56456,0
+SOVF.US,D,20251215,000000,29.24,29.29,29.1066,29.14,78948,0
+SOVF.US,D,20251216,000000,29.255,29.255,29.07,29.12,6840,0
+SOVF.US,D,20251217,000000,29.1975,29.42,29.15,29.16,27601,0
+SOVF.US,D,20251218,000000,29.3209,29.37,29.11,29.1702,11633,0
+SOVF.US,D,20251219,000000,29.666,29.666,29.5405,29.6,8993,0
+SOVF.US,D,20251222,000000,29.6501,29.87,29.61,29.77,18426,0
+SOVF.US,D,20251223,000000,29.6558,29.6558,29.56,29.56,128885,0
+SOVF.US,D,20251224,000000,29.615,29.68,29.58,29.6533,1988,0
+SOVF.US,D,20251226,000000,29.63,29.67,29.55,29.67,3360,0
+SOVF.US,D,20251229,000000,29.6404,29.66,29.54,29.6184,8305,0
+SOVF.US,D,20251230,000000,29.5,29.5899,29.36,29.36,84247,0
+SOVF.US,D,20251231,000000,29.44,29.44,29.18,29.18,6926,0
+SOVF.US,D,20260102,000000,29.04,29.28,29.04,29.15,19456,0
+SOVF.US,D,20260105,000000,29.425,29.89,29.425,29.68,8436,0
+SOVF.US,D,20260106,000000,29.765,30.05,29.73,29.95,14761,0
+SOVF.US,D,20260107,000000,29.59,29.765,29.58,29.58,10986,0
+SOVF.US,D,20260108,000000,29.85,30.12,29.58,30.02,5092,0
+SOVF.US,D,20260109,000000,30.24,30.24,30.2202,30.2202,5106,0
+SOVF.US,D,20260112,000000,30.1396,30.34,30.075,30.34,3550,0
+SOVF.US,D,20260113,000000,30.34,30.34,30.11,30.15,16099,0
+SOVF.US,D,20260114,000000,30.37,30.37,30.15,30.31,10860,0
+SOVF.US,D,20260115,000000,30.465,30.75,30.46,30.58,7494,0
+SOVF.US,D,20260116,000000,30.4627,30.54,30.43,30.4342,6510,0
+SOVF.US,D,20260120,000000,30.14,30.18,29.9,29.96,13495,0
+SOVF.US,D,20260121,000000,30.29,30.6099,30.08,30.51,9271,0
+SOVF.US,D,20260122,000000,30.67,30.79,30.64,30.77,27163,0
+SOVF.US,D,20260123,000000,30.505,30.6,30.42,30.5283,8886,0
+SOVF.US,D,20260126,000000,30.6661,30.6661,30.394,30.53,4222,0
+SOVF.US,D,20260127,000000,30.19,30.36,30.1601,30.22,5959,0
+SOVF.US,D,20260128,000000,30.185,30.21,30.01,30.05,5702,0
+SOVF.US,D,20260129,000000,30.085,30.17,29.69,29.86,6861,0
+SOVF.US,D,20260130,000000,29.7739,29.95,29.62,29.8437,4856,0
+SOVF.US,D,20260202,000000,29.97,30,29.82,29.879,8029,0
+SOVF.US,D,20260203,000000,29.86,29.86,29.25,29.38,12187,0
+SOVF.US,D,20260204,000000,29.51,29.9,29.42,29.7,17989,0
+SOVF.US,D,20260205,000000,29.55,29.73,29.35,29.39,7119,0
+SOVF.US,D,20260206,000000,28.99,29.57,28.99,29.5193,8866,0
+SOVF.US,D,20260209,000000,29.55,29.55,29.14,29.14,50258,0
+SOVF.US,D,20260210,000000,29.15,29.46,29.137,29.137,11290,0
+SOVF.US,D,20260211,000000,28.98,28.98,28.6108,28.6782,3032,0
+SOVF.US,D,20260212,000000,28.41,28.84,27.8201,27.9537,7768,0
+SOVF.US,D,20260213,000000,28.36,28.5599,28.36,28.409,4543,0
+SOVF.US,D,20260217,000000,28.6,28.63,28.16,28.38,11810,0
+SOVF.US,D,20260218,000000,28.51,28.5794,28.44,28.55,19878,0

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

@@ -0,0 +1,583 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPDG.US,D,20230913,000000,30.05,30.07,29.9405,29.9902,12680,0
+SPDG.US,D,20230914,000000,30.22,30.37,30.18,30.3269,5437,0
+SPDG.US,D,20230915,000000,30.27,30.27,29.9749,29.9749,7067,0
+SPDG.US,D,20230918,000000,29.97,29.97,29.9612,29.9612,910,0
+SPDG.US,D,20230919,000000,29.94,29.94,29.84,29.911,1752,0
+SPDG.US,D,20230920,000000,30.015,30.12,29.8099,29.8099,4310,0
+SPDG.US,D,20230921,000000,29.56,29.57,29.3678,29.3678,4522,0
+SPDG.US,D,20230922,000000,29.46,29.465,29.3533,29.3533,2970,0
+SPDG.US,D,20230925,000000,29.28,29.3937,29.28,29.3937,409,0
+SPDG.US,D,20230926,000000,29.16,29.2,29.0068,29.0068,1847,0
+SPDG.US,D,20230927,000000,28.97,28.9897,28.97,28.9897,412,0
+SPDG.US,D,20230928,000000,29.16,29.16,29.144,29.144,328,0
+SPDG.US,D,20230929,000000,29.0279,29.0279,29.0279,29.0279,121,0
+SPDG.US,D,20231002,000000,28.8296,28.8296,28.8296,28.8296,119,0
+SPDG.US,D,20231003,000000,28.6,28.6,28.4979,28.4979,788,0
+SPDG.US,D,20231004,000000,28.5997,28.5997,28.5997,28.5997,67,0
+SPDG.US,D,20231005,000000,28.4996,28.4996,28.4996,28.4996,61,0
+SPDG.US,D,20231006,000000,28.39,28.7187,28.39,28.7187,782,0
+SPDG.US,D,20231009,000000,28.94,28.945,28.94,28.945,112,0
+SPDG.US,D,20231010,000000,29.21,29.21,29.1351,29.1351,775,0
+SPDG.US,D,20231011,000000,29,29.1502,29,29.1502,321,0
+SPDG.US,D,20231012,000000,28.9653,28.9653,28.9653,28.9653,54,0
+SPDG.US,D,20231013,000000,29.06,29.06,28.846,28.846,252,0
+SPDG.US,D,20231016,000000,29.2127,29.22,29.2127,29.214,555,0
+SPDG.US,D,20231017,000000,29.08,29.2335,29.08,29.2335,938,0
+SPDG.US,D,20231018,000000,28.98,28.99,28.936,28.936,535,0
+SPDG.US,D,20231019,000000,28.82,28.82,28.65,28.6721,396,0
+SPDG.US,D,20231020,000000,28.4016,28.4016,28.4016,28.4016,121,0
+SPDG.US,D,20231023,000000,28.43,28.43,28.171,28.171,305,0
+SPDG.US,D,20231024,000000,28.4999,28.5,28.4638,28.4638,1162,0
+SPDG.US,D,20231025,000000,28.1408,28.1408,28.1408,28.1408,67,0
+SPDG.US,D,20231026,000000,28.0022,28.0022,28.0022,28.0022,50,0
+SPDG.US,D,20231027,000000,27.9163,27.9163,27.6694,27.6694,658,0
+SPDG.US,D,20231030,000000,27.93,28.04,27.7993,27.9882,619,0
+SPDG.US,D,20231031,000000,28.15,28.192,28.15,28.192,608,0
+SPDG.US,D,20231101,000000,28.32,28.3516,28.29,28.3516,861,0
+SPDG.US,D,20231102,000000,28.92,29.0221,28.92,29.0221,267,0
+SPDG.US,D,20231103,000000,29.38,29.3837,29.3263,29.3263,548,0
+SPDG.US,D,20231106,000000,29.198,29.22,29.198,29.2094,517,0
+SPDG.US,D,20231107,000000,29.145,29.19,29.143,29.143,3747,0
+SPDG.US,D,20231108,000000,29.1436,29.1436,29.1436,29.1436,83,0
+SPDG.US,D,20231109,000000,29.08,29.104,28.8254,28.8254,761,0
+SPDG.US,D,20231110,000000,29.18,29.2561,29.18,29.2561,2016,0
+SPDG.US,D,20231113,000000,29.1614,29.1614,29.1614,29.1614,8,0
+SPDG.US,D,20231114,000000,29.77,29.93,29.77,29.8367,728,0
+SPDG.US,D,20231115,000000,30.045,30.07,30.045,30.0633,777,0
+SPDG.US,D,20231116,000000,29.91,29.92,29.79,29.916,1496,0
+SPDG.US,D,20231117,000000,30.08,30.0995,30.0617,30.0734,1973,0
+SPDG.US,D,20231120,000000,30.1,30.2089,30.1,30.2089,1994,0
+SPDG.US,D,20231121,000000,30.0781,30.0781,30.0781,30.0781,126,0
+SPDG.US,D,20231122,000000,30.17,30.19,30.17,30.1731,672,0
+SPDG.US,D,20231124,000000,30.2606,30.2606,30.2606,30.2606,31,0
+SPDG.US,D,20231127,000000,30.1799,30.1799,30.1222,30.1222,268,0
+SPDG.US,D,20231128,000000,30.05,30.09,30.05,30.09,143,0
+SPDG.US,D,20231129,000000,30.32,30.32,30.1842,30.1842,511,0
+SPDG.US,D,20231130,000000,30.27,30.3976,30.27,30.3976,515,0
+SPDG.US,D,20231201,000000,30.475,30.7354,30.475,30.7354,952,0
+SPDG.US,D,20231204,000000,30.8035,30.8035,30.8035,30.8035,28,0
+SPDG.US,D,20231205,000000,30.584,30.62,30.56,30.5854,909,0
+SPDG.US,D,20231206,000000,30.78,30.78,30.5563,30.5563,1001,0
+SPDG.US,D,20231207,000000,30.733,30.733,30.733,30.733,118,0
+SPDG.US,D,20231208,000000,30.8598,30.8598,30.8598,30.8598,64,0
+SPDG.US,D,20231211,000000,31.04,31.25,31.04,31.2459,120460,0
+SPDG.US,D,20231212,000000,31.26,31.34,31.26,31.3345,227,0
+SPDG.US,D,20231213,000000,31.3538,31.8199,31.35,31.8199,3051,0
+SPDG.US,D,20231214,000000,32.3,32.36,32.3,32.3035,2756,0
+SPDG.US,D,20231215,000000,32.25,32.35,32.25,32.261,2490,0
+SPDG.US,D,20231218,000000,31.9818,31.9818,31.9818,31.9818,136,0
+SPDG.US,D,20231219,000000,32.12,32.16,32.09,32.15,4235,0
+SPDG.US,D,20231220,000000,32.06,32.07,31.65,31.65,5506,0
+SPDG.US,D,20231221,000000,31.87,31.9227,31.78,31.9227,793,0
+SPDG.US,D,20231222,000000,32.18,32.18,32.0352,32.0352,1280,0
+SPDG.US,D,20231226,000000,32.04,32.26,32.04,32.2007,2055,0
+SPDG.US,D,20231227,000000,32.2012,32.2012,32.2012,32.2012,111,0
+SPDG.US,D,20231228,000000,32.3,32.31,32.2578,32.2578,585,0
+SPDG.US,D,20231229,000000,32.25,32.25,32.1667,32.1667,3043,0
+SPDG.US,D,20240102,000000,32.2173,32.2173,32.2025,32.2025,1140,0
+SPDG.US,D,20240103,000000,32.005,32.005,31.9117,31.9117,927,0
+SPDG.US,D,20240104,000000,31.92,31.93,31.8456,31.8456,1121,0
+SPDG.US,D,20240105,000000,31.97,31.97,31.91,31.95,529,0
+SPDG.US,D,20240108,000000,31.9199,32.25,31.9199,32.2376,1327,0
+SPDG.US,D,20240109,000000,32.11,32.11,32.06,32.0833,667,0
+SPDG.US,D,20240110,000000,32.1343,32.1343,32.1343,32.1343,51,0
+SPDG.US,D,20240111,000000,32.17,32.17,31.9,32.0741,679,0
+SPDG.US,D,20240112,000000,32.06,32.1337,32.06,32.1337,293,0
+SPDG.US,D,20240116,000000,31.88,31.9725,31.85,31.9725,532,0
+SPDG.US,D,20240117,000000,31.665,31.7626,31.665,31.7626,536,0
+SPDG.US,D,20240118,000000,31.9935,31.9935,31.9935,31.9935,83,0
+SPDG.US,D,20240119,000000,32.1503,32.51,32.15,32.5,2217,0
+SPDG.US,D,20240122,000000,32.6203,32.6203,32.6203,32.6203,51,0
+SPDG.US,D,20240123,000000,32.64,32.712,32.64,32.7113,1336,0
+SPDG.US,D,20240124,000000,32.73,32.73,32.6296,32.6296,1456,0
+SPDG.US,D,20240125,000000,32.85,32.9,32.85,32.8814,1029,0
+SPDG.US,D,20240126,000000,32.87,32.87,32.8278,32.8278,1121,0
+SPDG.US,D,20240129,000000,32.785,32.96,32.785,32.96,672,0
+SPDG.US,D,20240130,000000,33.06,33.06,32.9997,32.9997,547,0
+SPDG.US,D,20240131,000000,32.98,32.98,32.6318,32.6318,810,0
+SPDG.US,D,20240201,000000,32.5,32.8248,32.5,32.8248,239,0
+SPDG.US,D,20240202,000000,32.8509,32.8509,32.8509,32.8509,95,0
+SPDG.US,D,20240205,000000,32.58,32.58,32.5684,32.5684,1169,0
+SPDG.US,D,20240206,000000,32.5834,32.5834,32.5834,32.5834,250,0
+SPDG.US,D,20240207,000000,32.76,32.76,32.69,32.698,611,0
+SPDG.US,D,20240208,000000,32.71,32.81,32.64,32.81,1337,0
+SPDG.US,D,20240209,000000,32.76,32.8037,32.76,32.7801,1646,0
+SPDG.US,D,20240212,000000,32.9385,32.9385,32.9382,32.9382,345,0
+SPDG.US,D,20240213,000000,32.4198,32.45,32.36,32.418,34611,0
+SPDG.US,D,20240214,000000,32.48,32.6104,32.48,32.6104,4132,0
+SPDG.US,D,20240215,000000,32.8657,32.96,32.85,32.958,538,0
+SPDG.US,D,20240216,000000,32.93,32.94,32.84,32.87,6299,0
+SPDG.US,D,20240220,000000,32.81,32.84,32.7318,32.7318,1061,0
+SPDG.US,D,20240221,000000,32.9015,32.9015,32.9015,32.9015,172,0
+SPDG.US,D,20240222,000000,33.17,33.2776,33.17,33.2729,1671,0
+SPDG.US,D,20240223,000000,33.39,33.39,33.3632,33.3632,3919,0
+SPDG.US,D,20240226,000000,33.16,33.16,33.16,33.16,415,0
+SPDG.US,D,20240227,000000,33.13,33.21,33.11,33.21,3999,0
+SPDG.US,D,20240228,000000,33.17,33.17,33.13,33.1423,848,0
+SPDG.US,D,20240229,000000,33.34,33.34,33.2001,33.32,1686,0
+SPDG.US,D,20240301,000000,33.37,33.6505,33.37,33.6505,3379,0
+SPDG.US,D,20240304,000000,33.73,33.83,33.73,33.7612,2097,0
+SPDG.US,D,20240305,000000,33.73,33.73,33.43,33.56,15634,0
+SPDG.US,D,20240306,000000,33.8839,33.8839,33.7304,33.7304,354,0
+SPDG.US,D,20240307,000000,33.91,34.01,33.91,33.9945,1486,0
+SPDG.US,D,20240308,000000,33.96,33.96,33.746,33.746,2506,0
+SPDG.US,D,20240311,000000,33.84,33.8487,33.8399,33.8487,1103,0
+SPDG.US,D,20240312,000000,33.9847,34.0391,33.9847,34.0391,591,0
+SPDG.US,D,20240313,000000,34.08,34.08,33.9546,33.9546,2294,0
+SPDG.US,D,20240314,000000,33.92,33.92,33.6952,33.6952,548,0
+SPDG.US,D,20240315,000000,33.71,33.71,33.5734,33.5734,609,0
+SPDG.US,D,20240318,000000,33.51,33.52,33.424,33.424,877,0
+SPDG.US,D,20240319,000000,33.56,33.56,33.56,33.56,188,0
+SPDG.US,D,20240320,000000,33.655,33.9229,33.655,33.9229,280,0
+SPDG.US,D,20240321,000000,34.2654,34.2654,34.2654,34.2654,350,0
+SPDG.US,D,20240322,000000,34.1801,34.1801,34.082,34.082,492,0
+SPDG.US,D,20240325,000000,33.9502,33.955,33.95,33.955,672,0
+SPDG.US,D,20240326,000000,33.8937,33.8937,33.8937,33.8937,285,0
+SPDG.US,D,20240327,000000,34.11,34.3396,34.1,34.3396,1163,0
+SPDG.US,D,20240328,000000,34.52,34.5532,34.52,34.5532,387,0
+SPDG.US,D,20240401,000000,34.34,34.3653,34.34,34.3653,426,0
+SPDG.US,D,20240402,000000,34.06,34.0831,34.06,34.0831,599,0
+SPDG.US,D,20240403,000000,34.12,34.12,34.12,34.12,153,0
+SPDG.US,D,20240404,000000,34.38,34.41,33.7181,33.7181,521,0
+SPDG.US,D,20240405,000000,33.8565,33.8565,33.8565,33.8565,446,0
+SPDG.US,D,20240408,000000,33.95,33.96,33.8778,33.8778,1088,0
+SPDG.US,D,20240409,000000,34.0106,34.0106,34.0106,34.0106,307,0
+SPDG.US,D,20240410,000000,33.47,33.48,33.3902,33.4685,1273,0
+SPDG.US,D,20240411,000000,33.5256,33.5256,33.5256,33.5256,72,0
+SPDG.US,D,20240412,000000,33.2,33.2,32.9629,32.9629,1924,0
+SPDG.US,D,20240415,000000,33.16,33.16,32.78,32.8319,1222,0
+SPDG.US,D,20240416,000000,32.71,32.7438,32.71,32.7438,305,0
+SPDG.US,D,20240417,000000,32.59,32.6446,32.59,32.6446,392,0
+SPDG.US,D,20240418,000000,32.5802,32.6413,32.5802,32.6413,126,0
+SPDG.US,D,20240419,000000,32.8198,32.8198,32.8198,32.8198,274,0
+SPDG.US,D,20240422,000000,33.081,33.081,32.9007,32.9007,121,0
+SPDG.US,D,20240423,000000,33.1747,33.1747,33.1747,33.1747,170,0
+SPDG.US,D,20240424,000000,33.25,33.2976,33.19,33.2976,583,0
+SPDG.US,D,20240425,000000,33.1564,33.1564,33.1564,33.1564,99,0
+SPDG.US,D,20240426,000000,33.3899,33.3899,33.297,33.297,1270,0
+SPDG.US,D,20240429,000000,33.3998,33.3998,33.3998,33.3998,128,0
+SPDG.US,D,20240430,000000,33.26,33.34,33.0018,33.0018,3747,0
+SPDG.US,D,20240501,000000,32.7724,32.7724,32.7526,32.7526,709,0
+SPDG.US,D,20240502,000000,32.92,32.96,32.8766,32.8766,491,0
+SPDG.US,D,20240503,000000,33.1929,33.1929,33.1929,33.1929,31,0
+SPDG.US,D,20240506,000000,33.35,33.4324,33.35,33.4324,10550,0
+SPDG.US,D,20240507,000000,33.49,33.52,33.49,33.5045,294,0
+SPDG.US,D,20240508,000000,33.6357,33.6357,33.6357,33.6357,124,0
+SPDG.US,D,20240509,000000,33.7,33.8004,33.7,33.8004,659,0
+SPDG.US,D,20240510,000000,34.0016,34.0016,34.0016,34.0016,119,0
+SPDG.US,D,20240513,000000,34.06,34.06,34.0139,34.0139,508,0
+SPDG.US,D,20240514,000000,34.14,34.2509,34.14,34.2509,574,0
+SPDG.US,D,20240515,000000,34.4322,34.6297,34.4322,34.6297,543,0
+SPDG.US,D,20240516,000000,34.59,34.5901,34.511,34.511,534,0
+SPDG.US,D,20240517,000000,34.44,34.4759,34.4,34.4759,695,0
+SPDG.US,D,20240520,000000,34.47,34.47,34.4116,34.4116,2568,0
+SPDG.US,D,20240521,000000,34.3775,34.3775,34.3775,34.3775,131,0
+SPDG.US,D,20240522,000000,34.45,34.45,34.31,34.34,479,0
+SPDG.US,D,20240523,000000,34.08,34.08,33.9088,33.9088,422,0
+SPDG.US,D,20240524,000000,33.9786,33.9786,33.9786,33.9786,91,0
+SPDG.US,D,20240528,000000,33.782,33.782,33.782,33.782,387,0
+SPDG.US,D,20240529,000000,33.4049,33.4049,33.4049,33.4049,11,0
+SPDG.US,D,20240530,000000,33.5246,33.5246,33.5246,33.5246,227,0
+SPDG.US,D,20240531,000000,33.5835,33.8823,33.5835,33.8823,1822,0
+SPDG.US,D,20240603,000000,33.67,33.7268,33.67,33.7268,256,0
+SPDG.US,D,20240604,000000,33.74,33.807,33.725,33.807,2537,0
+SPDG.US,D,20240605,000000,34.0807,34.0807,34.0807,34.0807,147,0
+SPDG.US,D,20240606,000000,34.046,34.046,34.046,34.046,88,0
+SPDG.US,D,20240607,000000,34.1,34.1,33.9814,33.9814,140,0
+SPDG.US,D,20240610,000000,33.94,34.0129,33.94,34.0129,1067,0
+SPDG.US,D,20240611,000000,33.9412,33.9412,33.9412,33.9412,100,0
+SPDG.US,D,20240612,000000,34.31,34.3107,34.155,34.2397,553,0
+SPDG.US,D,20240613,000000,34.44,34.5724,34.44,34.5724,692,0
+SPDG.US,D,20240614,000000,34.4875,34.4875,34.4875,34.4875,199,0
+SPDG.US,D,20240617,000000,34.66,34.92,34.66,34.9164,887,0
+SPDG.US,D,20240618,000000,35.01,35.07,35.01,35.046,1866,0
+SPDG.US,D,20240620,000000,35.11,35.11,34.97,34.97,3570,0
+SPDG.US,D,20240621,000000,34.93,34.93,34.85,34.8692,2714,0
+SPDG.US,D,20240624,000000,34.63,34.6459,34.63,34.6459,232,0
+SPDG.US,D,20240625,000000,34.56,34.56,34.33,34.3365,567,0
+SPDG.US,D,20240626,000000,34.21,34.2712,34.21,34.2712,540,0
+SPDG.US,D,20240627,000000,34.22,34.22,34.11,34.16,1486,0
+SPDG.US,D,20240628,000000,34.4185,34.4185,34.4185,34.4185,236,0
+SPDG.US,D,20240701,000000,34.43,34.43,34.36,34.36,1102,0
+SPDG.US,D,20240702,000000,34.315,34.4339,34.315,34.4339,959,0
+SPDG.US,D,20240703,000000,34.5728,34.5728,34.5728,34.5728,167,0
+SPDG.US,D,20240705,000000,34.41,34.4867,34.41,34.4867,453,0
+SPDG.US,D,20240708,000000,34.68,34.68,34.605,34.6404,1729,0
+SPDG.US,D,20240709,000000,34.58,34.58,34.58,34.58,238,0
+SPDG.US,D,20240710,000000,34.9497,34.9497,34.66,34.9497,363,0
+SPDG.US,D,20240711,000000,35.1935,35.1937,35.1935,35.1935,525,0
+SPDG.US,D,20240712,000000,35.61,35.61,35.46,35.46,604,0
+SPDG.US,D,20240715,000000,35.5664,35.5664,35.5664,35.5664,905,0
+SPDG.US,D,20240716,000000,36.015,36.14,36.015,36.14,1530,0
+SPDG.US,D,20240717,000000,36.0997,36.1,36.0121,36.0121,758,0
+SPDG.US,D,20240718,000000,36.02,36.02,35.81,35.81,437,0
+SPDG.US,D,20240719,000000,35.4736,35.4736,35.4736,35.4736,1532,0
+SPDG.US,D,20240722,000000,35.56,35.6025,35.53,35.6025,470,0
+SPDG.US,D,20240723,000000,35.63,35.63,35.4823,35.4823,400,0
+SPDG.US,D,20240724,000000,35.42,35.42,35.1065,35.1065,872,0
+SPDG.US,D,20240725,000000,35.13,35.254,35.13,35.254,639,0
+SPDG.US,D,20240726,000000,35.5864,35.5864,35.5864,35.5864,206,0
+SPDG.US,D,20240729,000000,35.615,35.615,35.5674,35.5674,656,0
+SPDG.US,D,20240730,000000,35.5277,35.555,35.49,35.5,1470,0
+SPDG.US,D,20240731,000000,36.1799,36.1799,36.044,36.044,191,0
+SPDG.US,D,20240801,000000,35.98,35.98,35.2998,35.2998,1913,0
+SPDG.US,D,20240802,000000,35.03,35.03,34.62,34.87,2987,0
+SPDG.US,D,20240805,000000,33.93,34.05,33.93,33.9841,504,0
+SPDG.US,D,20240806,000000,34.68,34.68,34.3292,34.3292,701,0
+SPDG.US,D,20240807,000000,33.933,33.933,33.933,33.933,246,0
+SPDG.US,D,20240808,000000,34.56,34.6309,34.5566,34.6309,1131,0
+SPDG.US,D,20240809,000000,34.7348,34.7348,34.7348,34.7348,119,0
+SPDG.US,D,20240812,000000,34.57,34.58,34.55,34.572,807,0
+SPDG.US,D,20240813,000000,35.1922,35.1922,35.1922,35.1922,466,0
+SPDG.US,D,20240814,000000,35.3665,35.3665,35.3665,35.3665,49,0
+SPDG.US,D,20240815,000000,35.81,35.87,35.81,35.8369,1072,0
+SPDG.US,D,20240816,000000,35.96,35.9991,35.9392,35.9991,2916,0
+SPDG.US,D,20240819,000000,36.2,36.2,36.2,36.2,262,0
+SPDG.US,D,20240820,000000,36.12,36.1347,36.12,36.1347,606,0
+SPDG.US,D,20240821,000000,36.19,36.3334,36.19,36.3334,296,0
+SPDG.US,D,20240822,000000,36.0852,36.0852,36.0852,36.0852,178,0
+SPDG.US,D,20240823,000000,36.6197,36.6716,36.5394,36.6716,1344,0
+SPDG.US,D,20240826,000000,36.5451,36.5451,36.5451,36.5451,424,0
+SPDG.US,D,20240827,000000,36.61,36.6383,36.61,36.6383,658,0
+SPDG.US,D,20240828,000000,36.5168,36.5168,36.5168,36.5168,71,0
+SPDG.US,D,20240829,000000,36.61,36.6554,36.5425,36.5425,974,0
+SPDG.US,D,20240830,000000,36.72,36.971,36.63,36.971,375,0
+SPDG.US,D,20240903,000000,36.81,36.81,36.3845,36.3845,2477,0
+SPDG.US,D,20240904,000000,36.33,36.3881,36.33,36.3881,466,0
+SPDG.US,D,20240905,000000,36.32,36.32,36.094,36.094,1031,0
+SPDG.US,D,20240906,000000,35.4613,35.4613,35.4613,35.4613,80,0
+SPDG.US,D,20240909,000000,35.96,35.99,35.928,35.928,1738,0
+SPDG.US,D,20240910,000000,36.2708,36.2708,36.2708,36.2708,96,0
+SPDG.US,D,20240911,000000,36.46,36.5398,36.46,36.5398,660,0
+SPDG.US,D,20240912,000000,36.57,36.81,36.54,36.7762,971,0
+SPDG.US,D,20240913,000000,37.16,37.1724,37.16,37.1724,417,0
+SPDG.US,D,20240916,000000,37.24,37.3988,37.24,37.3988,798,0
+SPDG.US,D,20240917,000000,37.49,37.49,37.1499,37.2206,582,0
+SPDG.US,D,20240918,000000,37.44,37.49,37.1507,37.1507,792,0
+SPDG.US,D,20240919,000000,37.6161,37.655,37.5915,37.6299,1953,0
+SPDG.US,D,20240920,000000,37.585,37.5872,37.57,37.5872,674,0
+SPDG.US,D,20240923,000000,37.315,37.4817,37.315,37.4817,739,0
+SPDG.US,D,20240924,000000,37.48,37.6061,37.48,37.6061,484,0
+SPDG.US,D,20240925,000000,37.65,37.65,37.4408,37.4408,739,0
+SPDG.US,D,20240926,000000,37.8266,37.8266,37.8266,37.8266,389,0
+SPDG.US,D,20240927,000000,37.78,37.7931,37.7799,37.7931,912,0
+SPDG.US,D,20240930,000000,37.71,37.9108,37.71,37.9108,754,0
+SPDG.US,D,20241001,000000,37.7,37.7,37.61,37.61,3219,0
+SPDG.US,D,20241002,000000,37.7359,37.7359,37.7359,37.7359,187,0
+SPDG.US,D,20241003,000000,37.58,37.6035,37.555,37.6035,2242,0
+SPDG.US,D,20241004,000000,37.75,37.8826,37.74,37.8826,846,0
+SPDG.US,D,20241007,000000,37.73,37.7367,37.615,37.6817,760,0
+SPDG.US,D,20241008,000000,37.87,37.98,37.87,37.9502,707,0
+SPDG.US,D,20241009,000000,37.89,38.4055,37.89,38.4055,649,0
+SPDG.US,D,20241010,000000,38.2,38.203,38.1,38.203,1931,0
+SPDG.US,D,20241011,000000,38.365,38.4055,38.365,38.4055,2100,0
+SPDG.US,D,20241014,000000,38.6485,38.7198,38.6485,38.7198,1008,0
+SPDG.US,D,20241015,000000,38.61,38.64,38.3771,38.3771,1742,0
+SPDG.US,D,20241016,000000,38.6522,38.69,38.6522,38.6793,592,0
+SPDG.US,D,20241017,000000,38.83,38.88,38.7621,38.7621,1058,0
+SPDG.US,D,20241018,000000,38.82,38.82,38.69,38.7385,1629,0
+SPDG.US,D,20241021,000000,38.66,38.68,38.3399,38.3582,8453,0
+SPDG.US,D,20241022,000000,38.12,38.2376,38.12,38.2376,6765,0
+SPDG.US,D,20241023,000000,38.06,38.07,37.95,38.06,1894,0
+SPDG.US,D,20241024,000000,37.8099,37.8967,37.8099,37.8967,2850,0
+SPDG.US,D,20241025,000000,37.73,37.73,37.634,37.634,223,0
+SPDG.US,D,20241028,000000,37.79,37.84,37.79,37.8361,908,0
+SPDG.US,D,20241029,000000,37.8,37.91,37.8,37.8689,2282,0
+SPDG.US,D,20241030,000000,37.8733,37.8733,37.71,37.71,1709,0
+SPDG.US,D,20241031,000000,37.41,37.47,37.39,37.39,1221,0
+SPDG.US,D,20241101,000000,37.5,37.55,37.48,37.5201,10528,0
+SPDG.US,D,20241104,000000,37.42,37.42,37.2186,37.2186,1423,0
+SPDG.US,D,20241105,000000,37.2988,37.5938,37.2988,37.5938,1107,0
+SPDG.US,D,20241106,000000,38.435,38.6089,38.435,38.6089,257,0
+SPDG.US,D,20241107,000000,38.73,38.73,38.59,38.6389,1896,0
+SPDG.US,D,20241108,000000,38.76,38.7631,38.76,38.7631,292,0
+SPDG.US,D,20241111,000000,38.89,38.89,38.7422,38.7422,1075,0
+SPDG.US,D,20241112,000000,38.7,38.7,38.395,38.4115,410,0
+SPDG.US,D,20241113,000000,38.37,38.405,38.37,38.405,489,0
+SPDG.US,D,20241114,000000,38.29,38.29,38.0747,38.0747,212,0
+SPDG.US,D,20241115,000000,37.9,37.9085,37.8082,37.8082,294,0
+SPDG.US,D,20241118,000000,37.9399,38.05,37.9399,38.0351,908,0
+SPDG.US,D,20241120,000000,37.709,37.8376,37.61,37.8376,380,0
+SPDG.US,D,20241122,000000,38.41,38.6008,38.4,38.6008,3433,0
+SPDG.US,D,20241125,000000,38.9,39.06,38.88,38.9786,2299,0
+SPDG.US,D,20241126,000000,38.99,38.99,38.8644,38.9786,2394,0
+SPDG.US,D,20241127,000000,38.8016,38.81,38.7794,38.7794,888,0
+SPDG.US,D,20241129,000000,38.95,38.95,38.93,38.946,2065,0
+SPDG.US,D,20241202,000000,38.7799,38.8869,38.7799,38.8679,1260,0
+SPDG.US,D,20241203,000000,38.695,38.7283,38.67,38.7283,2595,0
+SPDG.US,D,20241204,000000,38.779,38.779,38.54,38.6351,1271,0
+SPDG.US,D,20241205,000000,38.59,38.6999,38.5341,38.5341,2098,0
+SPDG.US,D,20241206,000000,38.6453,38.6903,38.62,38.6903,1097,0
+SPDG.US,D,20241209,000000,38.6,38.81,38.5777,38.5777,853,0
+SPDG.US,D,20241210,000000,38.23,38.23,38.1459,38.1459,869,0
+SPDG.US,D,20241211,000000,38.32,38.32,38.19,38.2046,1667,0
+SPDG.US,D,20241212,000000,38.05,38.08,38.05,38.0539,483,0
+SPDG.US,D,20241213,000000,38.93,38.93,38.9109,38.9109,572,0
+SPDG.US,D,20241216,000000,39.1399,39.15,39.1114,39.1114,1218,0
+SPDG.US,D,20241217,000000,38.761,38.82,38.71,38.7276,1707,0
+SPDG.US,D,20241219,000000,37.5,37.6342,37.3603,37.3603,1327,0
+SPDG.US,D,20241220,000000,37.7845,37.7845,37.28,37.7086,1175,0
+SPDG.US,D,20241223,000000,37.56,37.7778,37.56,37.7778,1671,0
+SPDG.US,D,20241224,000000,37.9,38.1344,37.9,38.1344,421,0
+SPDG.US,D,20241227,000000,38.215,38.215,37.935,38.0817,1293,0
+SPDG.US,D,20241230,000000,37.75,37.76,37.6636,37.6723,6609,0
+SPDG.US,D,20241231,000000,37.649,37.649,37.5705,37.6279,933,0
+SPDG.US,D,20250102,000000,37.83,37.83,37.48,37.5644,2148,0
+SPDG.US,D,20250103,000000,37.59,37.82,37.58,37.8144,4500,0
+SPDG.US,D,20250106,000000,37.991,38.2051,37.83,37.8311,2626,0
+SPDG.US,D,20250107,000000,38.039,38.04,37.5853,37.5853,3259,0
+SPDG.US,D,20250108,000000,37.349,37.6243,37.349,37.6243,1520,0
+SPDG.US,D,20250110,000000,37.149,37.44,37.0071,37.0071,2540,0
+SPDG.US,D,20250113,000000,37.175,37.3236,37.15,37.3236,1190,0
+SPDG.US,D,20250114,000000,37.41,37.5492,37.41,37.5492,1688,0
+SPDG.US,D,20250115,000000,37.97,38.0454,37.96,38.0454,2152,0
+SPDG.US,D,20250116,000000,38.13,38.2406,38.13,38.1759,998,0
+SPDG.US,D,20250117,000000,38.431,38.66,38.431,38.6116,1356,0
+SPDG.US,D,20250121,000000,38.9404,39.099,38.9404,39.099,2521,0
+SPDG.US,D,20250122,000000,39.139,39.31,39.0287,39.0287,8493,0
+SPDG.US,D,20250123,000000,39.07,39.2764,39.07,39.2764,1622,0
+SPDG.US,D,20250124,000000,39.3787,39.39,39.31,39.3327,970,0
+SPDG.US,D,20250127,000000,38.71,38.73,38.37,38.59,5250,0
+SPDG.US,D,20250128,000000,38.4,38.66,38.3299,38.4646,2535,0
+SPDG.US,D,20250129,000000,38.7,38.7001,38.2301,38.3741,7275,0
+SPDG.US,D,20250130,000000,38.925,39.03,38.7599,38.9025,8065,0
+SPDG.US,D,20250131,000000,39.09,39.29,38.8857,38.8857,5910,0
+SPDG.US,D,20250203,000000,38.37,38.91,38.36,38.8,14525,0
+SPDG.US,D,20250204,000000,38.81,38.93,38.81,38.9,8464,0
+SPDG.US,D,20250205,000000,38.9,39.16,38.9,39.16,11270,0
+SPDG.US,D,20250206,000000,39.14,39.14,38.82,38.94,4569,0
+SPDG.US,D,20250207,000000,38.91,38.93,38.6902,38.6902,11444,0
+SPDG.US,D,20250210,000000,38.74,38.99,38.74,38.86,2190,0
+SPDG.US,D,20250211,000000,38.88,39.09,38.88,39.0891,20971,0
+SPDG.US,D,20250212,000000,38.7797,38.9093,38.72,38.9093,3759,0
+SPDG.US,D,20250213,000000,39.01,39.279,39.0099,39.27,7377,0
+SPDG.US,D,20250214,000000,39.4014,39.4014,39.3333,39.3333,1845,0
+SPDG.US,D,20250218,000000,39.27,39.4626,39.27,39.4626,1082,0
+SPDG.US,D,20250219,000000,39.44,39.7903,39.44,39.7903,2757,0
+SPDG.US,D,20250220,000000,39.725,39.83,39.725,39.83,3945,0
+SPDG.US,D,20250221,000000,39.63,39.63,39.38,39.38,1278,0
+SPDG.US,D,20250224,000000,39.3934,39.57,39.3934,39.56,899,0
+SPDG.US,D,20250225,000000,39.499,39.565,39.49,39.5361,4058,0
+SPDG.US,D,20250226,000000,39.44,39.519,39.235,39.2527,4656,0
+SPDG.US,D,20250227,000000,39.28,39.399,39.04,39.04,2735,0
+SPDG.US,D,20250304,000000,38.95,38.95,38.5353,38.5367,702,0
+SPDG.US,D,20250305,000000,38.78,38.7801,38.7542,38.7542,481,0
+SPDG.US,D,20250306,000000,38.5,38.6095,38.39,38.5885,6018,0
+SPDG.US,D,20250307,000000,38.66,39.2099,38.51,39.2099,3550,0
+SPDG.US,D,20250310,000000,39.105,39.14,38.6612,38.6612,3062,0
+SPDG.US,D,20250311,000000,37.9,38,37.4901,37.7474,5448,0
+SPDG.US,D,20250312,000000,37.499,37.57,37.3951,37.3951,699,0
+SPDG.US,D,20250313,000000,37.5,37.5,37.1085,37.1085,293,0
+SPDG.US,D,20250314,000000,37.35,37.6454,37.35,37.6454,390,0
+SPDG.US,D,20250318,000000,37.96,37.9799,37.845,37.9511,2915,0
+SPDG.US,D,20250319,000000,38.0386,38.22,38.0386,38.1622,1126,0
+SPDG.US,D,20250320,000000,37.79,37.8491,37.79,37.8491,1252,0
+SPDG.US,D,20250321,000000,37.63,37.6848,37.5818,37.6848,1029,0
+SPDG.US,D,20250324,000000,37.86,37.8915,37.86,37.8915,667,0
+SPDG.US,D,20250325,000000,37.84,37.929,37.7442,37.7442,2380,0
+SPDG.US,D,20250326,000000,38.07,38.07,37.84,37.9133,3177,0
+SPDG.US,D,20250327,000000,37.93,37.93,37.83,37.8523,715,0
+SPDG.US,D,20250328,000000,37.476,37.476,37.306,37.3723,2037,0
+SPDG.US,D,20250331,000000,37.28,37.837,37.28,37.837,2054,0
+SPDG.US,D,20250401,000000,37.75,37.798,37.54,37.6979,6493,0
+SPDG.US,D,20250402,000000,37.68,37.8436,37.62,37.8436,4660,0
+SPDG.US,D,20250403,000000,36.74,37.01,36.2,36.2,5884,0
+SPDG.US,D,20250404,000000,35.34,35.58,34.2101,34.2101,10444,0
+SPDG.US,D,20250407,000000,33.58,35.11,33.33,34.0002,5321,0
+SPDG.US,D,20250408,000000,34.709,34.91,33.02,33.362,14154,0
+SPDG.US,D,20250409,000000,33.16,35.6669,33.1532,35.6669,6113,0
+SPDG.US,D,20250410,000000,34.77,35.19,33.92,34.66,2327,0
+SPDG.US,D,20250411,000000,34.55,35.027,34.55,35.027,702,0
+SPDG.US,D,20250414,000000,35.425,35.55,35.401,35.4593,1297,0
+SPDG.US,D,20250415,000000,35.695,35.695,35.36,35.4024,2041,0
+SPDG.US,D,20250416,000000,35.36,35.36,34.69,34.8867,1277,0
+SPDG.US,D,20250417,000000,34.89,35.2801,34.89,35.0275,1420,0
+SPDG.US,D,20250421,000000,34.63,34.77,34.369,34.458,1134,0
+SPDG.US,D,20250422,000000,34.8,35.1146,34.68,35.1146,1614,0
+SPDG.US,D,20250423,000000,35.65,35.885,35.24,35.3671,1362,0
+SPDG.US,D,20250424,000000,35.29,35.7603,35.265,35.7603,2261,0
+SPDG.US,D,20250425,000000,35.6386,35.68,35.45,35.664,1918,0
+SPDG.US,D,20250428,000000,35.76,35.85,35.6,35.85,2561,0
+SPDG.US,D,20250429,000000,35.72,36.0301,35.72,36.0093,1612,0
+SPDG.US,D,20250430,000000,35.63,36.2011,35.63,36.2011,901,0
+SPDG.US,D,20250501,000000,36.019,36.22,35.9553,35.9553,9336,0
+SPDG.US,D,20250502,000000,36.44,36.5465,36.44,36.5438,1627,0
+SPDG.US,D,20250505,000000,36.59,36.59,36.4431,36.4431,2883,0
+SPDG.US,D,20250506,000000,36.2135,36.32,36.2135,36.2534,1249,0
+SPDG.US,D,20250507,000000,36.32,36.4629,36.32,36.4629,260,0
+SPDG.US,D,20250508,000000,36.62,37,36.62,36.62,1541,0
+SPDG.US,D,20250509,000000,36.8104,36.8104,36.67,36.67,772,0
+SPDG.US,D,20250512,000000,37.6702,37.6869,37.5616,37.6869,2394,0
+SPDG.US,D,20250513,000000,37.601,37.64,37.5953,37.5953,3794,0
+SPDG.US,D,20250514,000000,37.3916,37.3916,37.3594,37.3594,478,0
+SPDG.US,D,20250515,000000,37.51,37.86,37.51,37.8427,7973,0
+SPDG.US,D,20250516,000000,37.85,38.0597,37.85,38.0597,443,0
+SPDG.US,D,20250519,000000,37.9095,38.13,37.9095,38.13,1482,0
+SPDG.US,D,20250521,000000,37.5001,37.5001,37.36,37.4,441,0
+SPDG.US,D,20250522,000000,37.05,37.31,37.05,37.16,4011,0
+SPDG.US,D,20250523,000000,36.8462,37.0251,36.8462,37.0251,609,0
+SPDG.US,D,20250527,000000,37.35,37.65,37.34,37.64,1610,0
+SPDG.US,D,20250528,000000,37.4401,37.4401,37.3589,37.3589,246,0
+SPDG.US,D,20250529,000000,37.19,37.4631,37.19,37.4631,468,0
+SPDG.US,D,20250530,000000,37.56,37.56,37.46,37.46,1129,0
+SPDG.US,D,20250602,000000,37.5699,37.5699,37.568,37.568,487,0
+SPDG.US,D,20250603,000000,37.74,37.87,37.74,37.8644,639,0
+SPDG.US,D,20250604,000000,37.8795,37.8795,37.7912,37.7912,665,0
+SPDG.US,D,20250605,000000,37.9062,37.9062,37.7173,37.7173,757,0
+SPDG.US,D,20250606,000000,38.155,38.1853,38,38.1853,964,0
+SPDG.US,D,20250609,000000,38.36,38.36,38.3586,38.3586,839,0
+SPDG.US,D,20250610,000000,38.599,38.6002,38.58,38.6002,4757,0
+SPDG.US,D,20250611,000000,38.5,38.5638,38.41,38.4758,11368,0
+SPDG.US,D,20250613,000000,38.039,38.08,37.9801,37.9801,1831,0
+SPDG.US,D,20250616,000000,38.37,38.41,38.2533,38.2533,690,0
+SPDG.US,D,20250617,000000,38.22,38.22,37.9256,37.9256,1905,0
+SPDG.US,D,20250618,000000,38.129,38.129,37.9348,37.9348,420,0
+SPDG.US,D,20250620,000000,37.89,37.99,37.8686,37.8686,450,0
+SPDG.US,D,20250624,000000,38.25,38.3553,38.25,38.3553,1014,0
+SPDG.US,D,20250625,000000,38.1901,38.23,38.16,38.1633,1323,0
+SPDG.US,D,20250626,000000,38.3416,38.4524,38.3416,38.4524,361,0
+SPDG.US,D,20250627,000000,38.735,38.735,38.5653,38.5653,485,0
+SPDG.US,D,20250630,000000,38.7,38.83,38.7,38.83,1038,0
+SPDG.US,D,20250701,000000,39.25,39.459,39.25,39.35,1041,0
+SPDG.US,D,20250702,000000,39.35,39.54,39.35,39.4947,1978,0
+SPDG.US,D,20250707,000000,39.18,39.62,39.18,39.2679,867,0
+SPDG.US,D,20250708,000000,39.44,39.44,39.3832,39.3832,480,0
+SPDG.US,D,20250709,000000,39.31,39.3371,39.31,39.3371,522,0
+SPDG.US,D,20250711,000000,39.21,39.21,39.19,39.1943,1566,0
+SPDG.US,D,20250714,000000,39.149,39.1619,39.149,39.1619,1143,0
+SPDG.US,D,20250716,000000,38.75,38.84,38.7499,38.7992,1156,0
+SPDG.US,D,20250718,000000,38.985,39,38.9809,38.9809,5196,0
+SPDG.US,D,20250721,000000,39.24,39.47,39.056,39.056,6807,0
+SPDG.US,D,20250722,000000,39.28,39.3949,39.28,39.3949,1418,0
+SPDG.US,D,20250723,000000,39.27,39.415,39.27,39.415,884,0
+SPDG.US,D,20250724,000000,39.1101,39.1101,39.04,39.0967,1870,0
+SPDG.US,D,20250725,000000,38.99,39.2015,38.99,39.2015,2142,0
+SPDG.US,D,20250728,000000,39.13,39.2,39.0664,39.0664,988,0
+SPDG.US,D,20250729,000000,39.14,39.14,39.1355,39.1355,278,0
+SPDG.US,D,20250731,000000,38.4168,38.4168,38.2812,38.2812,375,0
+SPDG.US,D,20250801,000000,37.8486,37.989,37.75,37.981,10684,0
+SPDG.US,D,20250804,000000,38.27,38.342,38.27,38.342,2443,0
+SPDG.US,D,20250805,000000,38.3,38.37,38.24,38.24,2166,0
+SPDG.US,D,20250806,000000,38.321,38.321,38.2956,38.2956,579,0
+SPDG.US,D,20250807,000000,38.391,38.391,38.2524,38.2697,1656,0
+SPDG.US,D,20250811,000000,38.3604,38.68,38.3243,38.3243,3658,0
+SPDG.US,D,20250812,000000,38.56,38.8365,38.53,38.8365,531,0
+SPDG.US,D,20250813,000000,39.09,39.3316,39.09,39.3316,1657,0
+SPDG.US,D,20250814,000000,39.042,39.1959,39.042,39.1959,659,0
+SPDG.US,D,20250818,000000,39.1,39.26,39.1,39.1898,1842,0
+SPDG.US,D,20250819,000000,39.4786,39.72,39.385,39.43,15815,0
+SPDG.US,D,20250820,000000,39.5778,39.6844,39.51,39.5947,3308,0
+SPDG.US,D,20250821,000000,39.5,39.51,39.4203,39.51,2318,0
+SPDG.US,D,20250822,000000,40.106,40.249,40.0959,40.0959,12503,0
+SPDG.US,D,20250825,000000,39.9499,40.09,39.8505,39.8764,1408,0
+SPDG.US,D,20250826,000000,39.82,39.9502,39.82,39.9502,2571,0
+SPDG.US,D,20250827,000000,40,40.0975,40,40.0975,618,0
+SPDG.US,D,20250828,000000,40.0162,40.0821,40.0162,40.0821,895,0
+SPDG.US,D,20250829,000000,40,40.0684,39.98,40.0684,1321,0
+SPDG.US,D,20250902,000000,39.83,39.85,39.6,39.794,1515,0
+SPDG.US,D,20250903,000000,39.6,39.67,39.52,39.67,2232,0
+SPDG.US,D,20250904,000000,39.81,39.9184,39.81,39.9184,2798,0
+SPDG.US,D,20250905,000000,40.0814,40.0814,39.88,39.9072,867,0
+SPDG.US,D,20250908,000000,39.66,39.86,39.66,39.86,2081,0
+SPDG.US,D,20250909,000000,39.8362,39.9294,39.8362,39.9294,821,0
+SPDG.US,D,20250910,000000,39.92,39.92,39.71,39.81,3834,0
+SPDG.US,D,20250911,000000,39.93,40.259,39.93,40.259,1661,0
+SPDG.US,D,20250912,000000,40.17,40.17,39.9997,39.9997,1544,0
+SPDG.US,D,20250915,000000,39.91,39.91,39.8797,39.8797,1002,0
+SPDG.US,D,20250916,000000,39.8,39.876,39.8,39.87,2541,0
+SPDG.US,D,20250918,000000,40.2818,40.3064,40.2818,40.3064,2334,0
+SPDG.US,D,20250919,000000,40.24,40.24,40.228,40.228,2693,0
+SPDG.US,D,20250922,000000,39.83,39.9302,39.83,39.9302,1047,0
+SPDG.US,D,20250923,000000,39.8927,39.964,39.84,39.964,1922,0
+SPDG.US,D,20250924,000000,40.0148,40.0259,39.89,39.89,1289,0
+SPDG.US,D,20250925,000000,39.78,39.78,39.76,39.7788,1774,0
+SPDG.US,D,20250926,000000,40.0099,40.0602,39.9758,40.0602,1079,0
+SPDG.US,D,20250929,000000,39.946,40.03,39.946,39.9896,1662,0
+SPDG.US,D,20250930,000000,40.1399,40.1985,39.99,40.1985,2610,0
+SPDG.US,D,20251001,000000,40.1205,40.1729,40,40.1729,1847,0
+SPDG.US,D,20251002,000000,40.035,40.1348,40.035,40.1348,605,0
+SPDG.US,D,20251006,000000,40.21,40.21,40.0812,40.0812,598,0
+SPDG.US,D,20251007,000000,39.88,39.92,39.88,39.92,994,0
+SPDG.US,D,20251008,000000,40.007,40.007,39.9815,39.9815,495,0
+SPDG.US,D,20251009,000000,39.7765,39.7765,39.69,39.7092,1358,0
+SPDG.US,D,20251010,000000,39.84,39.84,38.7801,38.7801,1620,0
+SPDG.US,D,20251013,000000,39.16,39.1772,39.0901,39.1772,586,0
+SPDG.US,D,20251014,000000,39.3561,39.64,39.3561,39.5901,6136,0
+SPDG.US,D,20251015,000000,39.69,39.7008,39.67,39.7008,3722,0
+SPDG.US,D,20251016,000000,39.66,39.66,39.3533,39.3533,1113,0
+SPDG.US,D,20251017,000000,39.64,39.6605,39.64,39.6605,738,0
+SPDG.US,D,20251020,000000,39.953,40.0258,39.95,40.0258,1893,0
+SPDG.US,D,20251021,000000,40.08,40.0837,40.08,40.0837,546,0
+SPDG.US,D,20251022,000000,39.96,39.96,39.8463,39.8463,258,0
+SPDG.US,D,20251024,000000,40.06,40.1,40.0535,40.0535,3364,0
+SPDG.US,D,20251027,000000,40.09,40.4446,40.09,40.4446,2502,0
+SPDG.US,D,20251028,000000,40.26,40.26,40.2434,40.2434,738,0
+SPDG.US,D,20251029,000000,40.2884,40.29,39.9088,39.9088,683,0
+SPDG.US,D,20251030,000000,40.079,40.079,39.8527,39.8527,433,0
+SPDG.US,D,20251103,000000,39.6165,39.7609,39.5799,39.7609,962,0
+SPDG.US,D,20251104,000000,39.4595,39.4595,39.4049,39.4049,595,0
+SPDG.US,D,20251105,000000,39.649,39.8266,39.43,39.8266,1619,0
+SPDG.US,D,20251106,000000,39.59,39.7,39.577,39.5942,4660,0
+SPDG.US,D,20251107,000000,39.44,39.6433,39.4399,39.6433,2016,0
+SPDG.US,D,20251111,000000,40.13,40.1932,40.1299,40.1932,821,0
+SPDG.US,D,20251112,000000,40.5797,40.5797,40.5064,40.5064,617,0
+SPDG.US,D,20251114,000000,39.89,40.1574,39.88,40.063,1273,0
+SPDG.US,D,20251117,000000,39.53,39.532,39.5235,39.5235,1337,0
+SPDG.US,D,20251118,000000,39.381,39.459,39.381,39.459,356,0
+SPDG.US,D,20251119,000000,39.548,39.548,39.4622,39.4622,2598,0
+SPDG.US,D,20251120,000000,39.642,39.642,38.9176,38.9176,6567,0
+SPDG.US,D,20251121,000000,39.58,39.8874,39.58,39.6781,6237,0
+SPDG.US,D,20251124,000000,39.73,39.73,39.6945,39.6945,279,0
+SPDG.US,D,20251125,000000,40.16,40.2203,40.16,40.2203,1176,0
+SPDG.US,D,20251126,000000,40.328,40.5581,40.328,40.4671,1768,0
+SPDG.US,D,20251128,000000,40.52,40.7284,40.52,40.7284,1188,0
+SPDG.US,D,20251201,000000,40.7005,40.75,40.54,40.54,1755,0
+SPDG.US,D,20251202,000000,40.47,40.67,40.47,40.6268,765,0
+SPDG.US,D,20251203,000000,40.88,41.1819,40.8371,41.1819,1639,0
+SPDG.US,D,20251204,000000,41.31,41.31,41.16,41.2229,989,0
+SPDG.US,D,20251208,000000,41.358,41.358,41.2,41.2,627,0
+SPDG.US,D,20251210,000000,41.3574,41.7524,41.34,41.7524,576,0
+SPDG.US,D,20251211,000000,41.919,41.96,41.919,41.95,1166,0
+SPDG.US,D,20251212,000000,41.79,42.03,41.7481,41.7481,552,0
+SPDG.US,D,20251215,000000,41.82,41.935,41.8158,41.8903,3463,0
+SPDG.US,D,20251216,000000,41.59,41.83,41.4899,41.4954,4712,0
+SPDG.US,D,20251217,000000,41.63,41.63,41.3248,41.3248,752,0
+SPDG.US,D,20251218,000000,41.48,41.48,41.3,41.35,3524,0
+SPDG.US,D,20251222,000000,41.2299,41.23,41.1916,41.1916,1044,0
+SPDG.US,D,20251223,000000,41.145,41.16,41.12,41.1311,1141,0
+SPDG.US,D,20251224,000000,41.229,41.35,41.229,41.35,1304,0
+SPDG.US,D,20251226,000000,41.35,41.367,41.2699,41.3521,4632,0
+SPDG.US,D,20251230,000000,41.14,41.14,41.119,41.13,762,0
+SPDG.US,D,20251231,000000,41.04,41.04,40.78,40.78,1934,0
+SPDG.US,D,20260102,000000,40.86,40.98,40.83,40.9711,6573,0
+SPDG.US,D,20260105,000000,41.35,41.35,41.28,41.3,2077,0
+SPDG.US,D,20260106,000000,41.48,41.98,41.48,41.976,2258,0
+SPDG.US,D,20260107,000000,41.62,41.62,41.43,41.4631,1385,0
+SPDG.US,D,20260108,000000,41.676,41.92,41.676,41.92,3052,0
+SPDG.US,D,20260109,000000,42.11,42.129,42.09,42.0966,1500,0
+SPDG.US,D,20260112,000000,41.87,42.05,41.86,42.05,1835,0
+SPDG.US,D,20260113,000000,42.1225,42.1225,41.84,41.9531,1573,0
+SPDG.US,D,20260114,000000,42.1,42.2524,42.08,42.2524,2194,0
+SPDG.US,D,20260115,000000,42.515,42.515,42.3524,42.3524,3529,0
+SPDG.US,D,20260116,000000,42.359,42.359,42.3489,42.3489,243,0
+SPDG.US,D,20260120,000000,41.8,41.86,41.57,41.57,1248,0
+SPDG.US,D,20260121,000000,42.11,42.3018,42.05,42.3018,946,0
+SPDG.US,D,20260122,000000,42.61,42.61,42.3532,42.37,2466,0
+SPDG.US,D,20260123,000000,42.18,42.18,42.14,42.17,778,0
+SPDG.US,D,20260126,000000,42.411,42.47,42.411,42.46,824,0
+SPDG.US,D,20260127,000000,42.5,42.5,42.5,42.5,380,0
+SPDG.US,D,20260128,000000,42.8,42.8,42.71,42.7217,16906,0
+SPDG.US,D,20260129,000000,43,43,42.9541,42.9541,368,0
+SPDG.US,D,20260130,000000,43.07,43.3043,43.03,43.3043,23139,0
+SPDG.US,D,20260202,000000,43.35,43.85,43.35,43.85,3935,0
+SPDG.US,D,20260203,000000,43.86,43.86,43.5,43.7952,5721,0
+SPDG.US,D,20260204,000000,44.27,44.27,44.2499,44.2499,481,0
+SPDG.US,D,20260205,000000,43.97,44.06,43.96,44.0345,6241,0
+SPDG.US,D,20260206,000000,44.69,44.7392,44.69,44.7392,210,0
+SPDG.US,D,20260210,000000,44.92,45.091,44.92,44.9727,1516,0
+SPDG.US,D,20260211,000000,45.09,45.179,45.02,45.0533,4197,0
+SPDG.US,D,20260212,000000,44.995,44.995,44.17,44.17,5798,0
+SPDG.US,D,20260213,000000,44.53,44.53,44.4644,44.4644,1316,0
+SPDG.US,D,20260217,000000,44.37,44.37,44.29,44.3,1131,0
+SPDG.US,D,20260218,000000,44.49,44.5,44.43,44.43,2512,0