Add files using upload-large-folder tool

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

@@ -0,0 +1,863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIFI.US,D,20210920,000000,49.3813,49.3813,49.3813,49.3813,22.133979553245,0
+SIFI.US,D,20210922,000000,49.4359,49.4747,49.4011,49.4011,3282.8716037381,0
+SIFI.US,D,20210923,000000,49.3117,49.3117,49.3117,49.3117,23.140069532938,0
+SIFI.US,D,20210924,000000,50.4438,50.4438,49.2381,49.2381,152.92567691333,0
+SIFI.US,D,20210927,000000,49.1049,49.1049,49.1049,49.1049,20.121799593859,0
+SIFI.US,D,20210928,000000,48.9459,48.9459,48.9459,48.9459,50.304498984648,0
+SIFI.US,D,20210929,000000,48.9509,48.9509,48.9509,48.9509,50.304498984648,0
+SIFI.US,D,20210930,000000,48.9469,48.9469,48.9469,48.9469,1.006089979693,0
+SIFI.US,D,20211001,000000,49.094,49.1189,49.094,49.1189,505.05716980586,0
+SIFI.US,D,20211004,000000,49.0503,49.0503,49.0503,49.0503,50.304498984648,0
+SIFI.US,D,20211005,000000,49.0453,49.0453,48.9608,48.9608,2372.360172116,0
+SIFI.US,D,20211006,000000,48.9161,48.9161,48.9161,48.9161,8.0487198375436,0
+SIFI.US,D,20211007,000000,48.8386,48.8386,48.8386,48.8386,11.066989776622,0
+SIFI.US,D,20211008,000000,48.7978,48.7978,48.7978,48.7978,1.006089979693,0
+SIFI.US,D,20211011,000000,48.8028,48.8028,48.6934,48.6934,2588.66951775,0
+SIFI.US,D,20211012,000000,49.426,49.426,48.6796,48.6796,2807.997133323,0
+SIFI.US,D,20211013,000000,48.7501,48.7501,48.7193,48.7193,3449.8825403671,0
+SIFI.US,D,20211014,000000,48.7342,48.8863,48.7342,48.8863,1017.1569694696,0
+SIFI.US,D,20211015,000000,48.93,49.1387,48.8376,48.8376,8601.0632363951,0
+SIFI.US,D,20211018,000000,48.8128,48.8128,48.8078,48.8078,1080.5406381902,0
+SIFI.US,D,20211019,000000,48.764,48.764,48.764,48.764,5.0304498984648,0
+SIFI.US,D,20211020,000000,48.778,48.8128,48.778,48.778,4048.5060782844,0
+SIFI.US,D,20211021,000000,48.7292,48.7292,48.7292,48.7292,1.006089979693,0
+SIFI.US,D,20211022,000000,48.7342,48.7342,48.6944,48.6944,1112.7355175404,0
+SIFI.US,D,20211025,000000,48.7392,48.7541,48.7232,48.7232,989.99254001787,0
+SIFI.US,D,20211026,000000,48.7342,48.7541,48.7144,48.7144,593.59308801884,0
+SIFI.US,D,20211027,000000,48.7144,48.7144,48.6944,48.6944,1175.1130962814,0
+SIFI.US,D,20211028,000000,48.7292,48.7292,48.7292,48.7292,1.006089979693,0
+SIFI.US,D,20211029,000000,48.7094,48.7094,48.7094,48.7094,1.006089979693,0
+SIFI.US,D,20211101,000000,48.5146,48.5146,48.5146,48.5146,1.006089979693,0
+SIFI.US,D,20211102,000000,48.5553,48.5702,48.5553,48.5702,203.23017589798,0
+SIFI.US,D,20211103,000000,48.5852,48.5852,48.5852,48.5852,1.006089979693,0
+SIFI.US,D,20211104,000000,48.6488,48.6646,48.6488,48.6646,272.65038449679,0
+SIFI.US,D,20211105,000000,48.6944,48.7879,48.6944,48.7879,257.5590348014,0
+SIFI.US,D,20211108,000000,48.8525,48.8525,48.8525,48.8525,1031.2422291853,0
+SIFI.US,D,20211109,000000,48.8266,48.8266,48.8266,48.8266,1.006089979693,0
+SIFI.US,D,20211110,000000,48.7362,48.7362,48.6776,48.6776,334.02187325806,0
+SIFI.US,D,20211111,000000,48.6348,48.6796,48.6348,48.6796,100.6089979693,0
+SIFI.US,D,20211112,000000,48.7144,48.7144,48.7144,48.7144,1.006089979693,0
+SIFI.US,D,20211115,000000,48.59,48.6248,48.5802,48.5802,3036.3795587133,0
+SIFI.US,D,20211116,000000,48.5205,48.5205,48.5205,48.5205,20.121799593859,0
+SIFI.US,D,20211117,000000,48.5354,48.5354,48.5146,48.5146,313.9000736642,0
+SIFI.US,D,20211118,000000,48.5156,48.5156,48.5156,48.5156,2.0121799593859,0
+SIFI.US,D,20211119,000000,48.5056,48.5056,48.4569,48.4569,1558.4333785444,0
+SIFI.US,D,20211122,000000,48.4867,48.4867,48.3496,48.3496,306.85744380635,0
+SIFI.US,D,20211123,000000,48.3088,48.3088,48.2909,48.2909,3035.3734687336,0
+SIFI.US,D,20211124,000000,48.2193,48.2193,48.2193,48.2193,1.006089979693,0
+SIFI.US,D,20211126,000000,47.948,47.948,47.948,47.948,1.006089979693,0
+SIFI.US,D,20211129,000000,48.1975,48.1975,48.1975,48.1975,6.0365398781577,0
+SIFI.US,D,20211130,000000,48.2591,48.2889,48.1925,48.1925,1575.5369081992,0
+SIFI.US,D,20211201,000000,48.0723,48.0881,48.0723,48.0881,159.96830677118,0
+SIFI.US,D,20211202,000000,48.1945,48.1945,48.1945,48.1945,1.006089979693,0
+SIFI.US,D,20211203,000000,48.2889,48.2889,48.2889,48.2889,1.006089979693,0
+SIFI.US,D,20211206,000000,48.3386,48.3386,48.3386,48.3386,129.78560738039,0
+SIFI.US,D,20211207,000000,48.5156,48.5156,48.5156,48.5156,3049.4587284493,0
+SIFI.US,D,20211208,000000,48.4818,48.4818,48.4818,48.4818,1.006089979693,0
+SIFI.US,D,20211209,000000,48.5056,48.5056,48.444,48.444,3035.3734687336,0
+SIFI.US,D,20211210,000000,48.4858,48.4858,48.4858,48.4858,1.006089979693,0
+SIFI.US,D,20211213,000000,48.5205,48.5205,48.5205,48.5205,1.006089979693,0
+SIFI.US,D,20211214,000000,48.4271,48.4271,48.4271,48.4271,1.006089979693,0
+SIFI.US,D,20211215,000000,48.4172,48.5116,48.4172,48.5116,207.25453581675,0
+SIFI.US,D,20211216,000000,48.5652,48.5652,48.5156,48.5254,505.05716980586,0
+SIFI.US,D,20211217,000000,48.5404,48.5404,48.5404,48.5404,1.006089979693,0
+SIFI.US,D,20211220,000000,48.5602,48.5602,48.5602,48.5602,10.06089979693,0
+SIFI.US,D,20211221,000000,48.605,48.605,48.5553,48.59,308.86962376574,0
+SIFI.US,D,20211222,000000,48.7014,48.7014,48.7014,48.7014,10.06089979693,0
+SIFI.US,D,20211223,000000,48.7144,48.7144,48.7144,48.7144,10.06089979693,0
+SIFI.US,D,20211227,000000,48.7988,48.7988,48.7988,48.7988,2.0121799593859,0
+SIFI.US,D,20211228,000000,48.774,48.774,48.774,48.774,1.006089979693,0
+SIFI.US,D,20211229,000000,48.6846,48.6846,48.6846,48.6846,211.27889573552,0
+SIFI.US,D,20211230,000000,48.6944,48.6944,48.6944,48.6944,177.07183642596,0
+SIFI.US,D,20211231,000000,48.7242,48.7242,48.7242,48.7242,1.006089979693,0
+SIFI.US,D,20220103,000000,48.4917,48.4917,48.4917,48.4917,1.006089979693,0
+SIFI.US,D,20220104,000000,48.4072,48.4072,48.4072,48.4072,11.066989776622,0
+SIFI.US,D,20220105,000000,48.2084,48.2084,48.2084,48.2084,1.006089979693,0
+SIFI.US,D,20220106,000000,48.0603,48.0603,48.0603,48.0603,1.006089979693,0
+SIFI.US,D,20220107,000000,47.9053,47.9053,47.9053,47.9053,2.0121799593859,0
+SIFI.US,D,20220110,000000,47.782,47.8079,47.7035,47.8079,2783.8509738104,0
+SIFI.US,D,20220111,000000,47.8297,47.9113,47.8297,47.9113,790.78672403866,0
+SIFI.US,D,20220112,000000,48.0315,48.0315,48.0315,48.0315,1.006089979693,0
+SIFI.US,D,20220113,000000,48.0156,48.0156,48.0156,48.0156,1.006089979693,0
+SIFI.US,D,20220114,000000,47.8565,47.8565,47.8565,47.8565,5.0304498984648,0
+SIFI.US,D,20220118,000000,47.624,47.624,47.5256,47.5256,108.65771780684,0
+SIFI.US,D,20220119,000000,47.6041,47.614,47.4769,47.4769,5339.3195222305,0
+SIFI.US,D,20220120,000000,47.4321,47.4321,47.4321,47.4321,100.6089979693,0
+SIFI.US,D,20220121,000000,47.4053,47.4053,47.4053,47.4053,60.365398781577,0
+SIFI.US,D,20220124,000000,47.3755,47.4053,47.3755,47.4053,106.64553784745,0
+SIFI.US,D,20220125,000000,47.3168,47.3168,47.2334,47.2334,553.34948883112,0
+SIFI.US,D,20220126,000000,47.133,47.133,47.133,47.133,2.0121799593859,0
+SIFI.US,D,20220127,000000,47.0088,47.0088,47.0088,47.0088,2.0121799593859,0
+SIFI.US,D,20220128,000000,46.9848,46.9848,46.9848,46.9848,2.0121799593859,0
+SIFI.US,D,20220131,000000,46.957,46.957,46.957,46.957,4.0243599187718,0
+SIFI.US,D,20220201,000000,47.0146,47.0146,47.0146,47.0146,1.006089979693,0
+SIFI.US,D,20220202,000000,47.133,47.133,47.133,47.133,1.006089979693,0
+SIFI.US,D,20220203,000000,46.9004,46.9004,46.9004,46.9004,1.006089979693,0
+SIFI.US,D,20220204,000000,46.6618,46.6618,46.6618,46.6618,1.006089979693,0
+SIFI.US,D,20220207,000000,46.6071,46.6071,46.6071,46.6071,5.0304498984648,0
+SIFI.US,D,20220208,000000,46.6419,46.6419,46.6419,46.6419,1.006089979693,0
+SIFI.US,D,20220209,000000,46.7225,46.7225,46.7225,46.7225,2.0121799593859,0
+SIFI.US,D,20220210,000000,46.3249,46.3249,46.3249,46.3249,1.006089979693,0
+SIFI.US,D,20220211,000000,46.2255,46.2255,46.2255,46.2255,2.0121799593859,0
+SIFI.US,D,20220214,000000,46.0128,46.0128,46.0128,46.0128,1.006089979693,0
+SIFI.US,D,20220215,000000,46.0675,46.0675,46.0675,46.0675,1.006089979693,0
+SIFI.US,D,20220216,000000,46.1321,46.1321,46.1321,46.1321,1.006089979693,0
+SIFI.US,D,20220217,000000,46.1321,46.1321,46.1321,46.1321,2.0121799593859,0
+SIFI.US,D,20220218,000000,46.1271,46.1271,46.1271,46.1271,68.414118619121,0
+SIFI.US,D,20220222,000000,46.0575,46.0575,46.0575,46.0575,1.006089979693,0
+SIFI.US,D,20220223,000000,45.9502,45.9502,45.9502,45.9502,13.079169736008,0
+SIFI.US,D,20220224,000000,45.8895,45.8895,45.8895,45.8895,17.10352965478,0
+SIFI.US,D,20220225,000000,46.1957,46.1957,46.1957,46.1957,41.249689167411,0
+SIFI.US,D,20220228,000000,46.3547,46.3547,46.3547,46.3547,1.006089979693,0
+SIFI.US,D,20220301,000000,46.1867,46.1867,46.1867,46.1867,1.006089979693,0
+SIFI.US,D,20220302,000000,46.0575,46.0575,46.0575,46.0575,1.006089979693,0
+SIFI.US,D,20220303,000000,46.0873,46.0873,45.9879,45.9879,101.61508794899,0
+SIFI.US,D,20220304,000000,45.979,45.979,45.979,45.979,1.006089979693,0
+SIFI.US,D,20220307,000000,45.7902,45.7902,45.6718,45.6718,408.47253175534,0
+SIFI.US,D,20220308,000000,45.5516,45.5516,45.4512,45.4512,143.87086709609,0
+SIFI.US,D,20220309,000000,45.5278,45.5278,45.5068,45.5068,104.63335788807,0
+SIFI.US,D,20220310,000000,45.4392,45.4392,45.4392,45.4392,2.0121799593859,0
+SIFI.US,D,20220311,000000,45.1699,45.1699,45.1699,45.1699,1.006089979693,0
+SIFI.US,D,20220314,000000,44.7783,44.7783,44.7783,44.7783,1.006089979693,0
+SIFI.US,D,20220315,000000,44.7933,44.7933,44.7933,44.7933,1.006089979693,0
+SIFI.US,D,20220316,000000,44.8975,45.0427,44.8975,45.0427,200.2119059589,0
+SIFI.US,D,20220317,000000,45.3906,45.3906,45.3906,45.3906,1.006089979693,0
+SIFI.US,D,20220318,000000,45.4582,45.4582,45.4582,45.4582,1.006089979693,0
+SIFI.US,D,20220321,000000,45.1828,45.1828,45.1828,45.1828,1.006089979693,0
+SIFI.US,D,20220322,000000,45.0367,45.0367,45.0367,45.0367,1.006089979693,0
+SIFI.US,D,20220323,000000,45.0954,45.0954,45.0954,45.0954,2.0121799593859,0
+SIFI.US,D,20220324,000000,45.0864,45.0864,45.0864,45.0864,1.006089979693,0
+SIFI.US,D,20220325,000000,44.8965,44.8965,44.8965,44.8965,2.0121799593859,0
+SIFI.US,D,20220328,000000,44.8579,44.8579,44.8579,44.8579,1.006089979693,0
+SIFI.US,D,20220329,000000,45.1719,45.1719,45.1719,45.1719,2.0121799593859,0
+SIFI.US,D,20220330,000000,45.2693,45.2693,45.2693,45.2693,2.0121799593859,0
+SIFI.US,D,20220331,000000,45.2842,45.2842,45.2842,45.2842,2.0121799593859,0
+SIFI.US,D,20220401,000000,45.2047,45.2047,45.2047,45.2047,1.006089979693,0
+SIFI.US,D,20220404,000000,45.295,45.295,45.295,45.295,1.006089979693,0
+SIFI.US,D,20220405,000000,45.2643,45.2643,45.0258,45.0258,418.53343155227,0
+SIFI.US,D,20220406,000000,44.7855,44.7855,44.7855,44.7855,1.006089979693,0
+SIFI.US,D,20220407,000000,44.7525,44.7525,44.7525,44.7525,10.06089979693,0
+SIFI.US,D,20220408,000000,44.5686,44.5686,44.5487,44.5487,378.28983236455,0
+SIFI.US,D,20220411,000000,44.2515,44.2515,44.2515,44.2515,3.0182699390789,0
+SIFI.US,D,20220412,000000,44.4,44.4,44.4,44.4,1.006089979693,0
+SIFI.US,D,20220413,000000,44.5437,44.5437,44.5437,44.5437,52.316678944034,0
+SIFI.US,D,20220414,000000,44.4394,44.4394,44.4394,44.4394,7.0426298578507,0
+SIFI.US,D,20220418,000000,44.3598,44.3598,44.3598,44.3598,2.0121799593859,0
+SIFI.US,D,20220419,000000,44.2158,44.2158,44.2158,44.2158,89.542008192673,0
+SIFI.US,D,20220420,000000,44.3151,44.3151,44.3151,44.3151,2.0121799593859,0
+SIFI.US,D,20220421,000000,44.1385,44.1385,44.1385,44.1385,3.0182699390789,0
+SIFI.US,D,20220422,000000,43.9446,43.9446,43.9446,43.9446,1.006089979693,0
+SIFI.US,D,20220426,000000,44.1009,44.1009,44.1009,44.1009,1.006089979693,0
+SIFI.US,D,20220427,000000,43.9649,43.9649,43.9649,43.9649,1.006089979693,0
+SIFI.US,D,20220428,000000,43.9536,43.9536,43.9536,43.9536,1.006089979693,0
+SIFI.US,D,20220429,000000,43.6392,43.6392,43.6392,43.6392,1.006089979693,0
+SIFI.US,D,20220502,000000,43.51,43.51,43.51,43.51,1.006089979693,0
+SIFI.US,D,20220503,000000,43.5249,43.5249,43.5249,43.5249,1.006089979693,0
+SIFI.US,D,20220504,000000,43.8997,43.8997,43.8997,43.8997,1.006089979693,0
+SIFI.US,D,20220505,000000,43.5101,43.5101,43.5101,43.5101,1.006089979693,0
+SIFI.US,D,20220506,000000,43.3311,43.3311,43.3311,43.3311,4.0243599187718,0
+SIFI.US,D,20220509,000000,43.1482,43.1482,43.1482,43.1482,2.0121799593859,0
+SIFI.US,D,20220510,000000,43.226,43.226,43.226,43.226,2.0121799593859,0
+SIFI.US,D,20220511,000000,43.2687,43.2687,43.2687,43.2687,2.0121799593859,0
+SIFI.US,D,20220512,000000,43.2963,43.2963,43.2963,43.2963,2.0121799593859,0
+SIFI.US,D,20220513,000000,43.3113,43.3113,43.3113,43.3113,2.0121799593859,0
+SIFI.US,D,20220516,000000,43.3063,43.3063,43.3063,43.3063,2.0121799593859,0
+SIFI.US,D,20220517,000000,43.2069,43.2069,43.2069,43.2069,1.006089979693,0
+SIFI.US,D,20220518,000000,43.0677,43.0677,43.0677,43.0677,2.0121799593859,0
+SIFI.US,D,20220519,000000,43.1671,43.1671,43.1671,43.1671,2.0121799593859,0
+SIFI.US,D,20220520,000000,43.2963,43.2963,43.2963,43.2963,2.0121799593859,0
+SIFI.US,D,20220523,000000,43.2542,43.2542,43.2542,43.2542,116.70643764438,0
+SIFI.US,D,20220524,000000,43.4553,43.4553,43.4255,43.4255,483.92928023231,0
+SIFI.US,D,20220525,000000,43.7129,43.7129,43.7129,43.7129,2.0121799593859,0
+SIFI.US,D,20220526,000000,43.9066,43.9066,43.9066,43.9066,2.0121799593859,0
+SIFI.US,D,20220527,000000,44.0318,44.1064,44.0318,44.1064,112.68207772561,0
+SIFI.US,D,20220531,000000,43.929,43.929,43.929,43.929,88.53591821298,0
+SIFI.US,D,20220601,000000,43.7088,43.7088,43.7088,43.7088,1.006089979693,0
+SIFI.US,D,20220602,000000,43.7684,43.7684,43.7684,43.7684,1.006089979693,0
+SIFI.US,D,20220603,000000,43.6442,43.6442,43.6442,43.6442,2.0121799593859,0
+SIFI.US,D,20220606,000000,43.5051,43.5051,43.5051,43.5051,1.006089979693,0
+SIFI.US,D,20220607,000000,43.51,43.51,43.51,43.51,4.0243599187718,0
+SIFI.US,D,20220608,000000,43.3809,43.3809,43.3759,43.3759,117.71252762408,0
+SIFI.US,D,20220609,000000,43.2137,43.2137,43.2137,43.2137,1.006089979693,0
+SIFI.US,D,20220610,000000,42.8292,42.8292,42.8292,42.8292,112.68207772561,0
+SIFI.US,D,20220613,000000,42.1277,42.1277,42.1277,42.1277,1.006089979693,0
+SIFI.US,D,20220614,000000,42.0443,42.0443,42.0443,42.0443,1.006089979693,0
+SIFI.US,D,20220615,000000,42.4058,42.4058,42.4058,42.4058,1.006089979693,0
+SIFI.US,D,20220616,000000,42.2215,42.2215,42.2215,42.2215,1.006089979693,0
+SIFI.US,D,20220617,000000,42.2949,42.2949,42.2949,42.2949,1.006089979693,0
+SIFI.US,D,20220621,000000,42.3322,42.3322,42.3322,42.3322,1.006089979693,0
+SIFI.US,D,20220622,000000,42.425,42.4311,42.3717,42.3717,7445.0658497279,0
+SIFI.US,D,20220623,000000,42.541,42.541,42.4614,42.4614,100.6089979693,0
+SIFI.US,D,20220624,000000,42.5806,42.5806,42.5806,42.5806,1.006089979693,0
+SIFI.US,D,20220627,000000,42.4596,42.4596,42.4596,42.4596,2.0121799593859,0
+SIFI.US,D,20220628,000000,42.295,42.295,42.295,42.295,2.0121799593859,0
+SIFI.US,D,20220629,000000,42.2477,42.2477,42.2477,42.2477,4.0243599187718,0
+SIFI.US,D,20220630,000000,42.3223,42.3413,42.3223,42.3413,1810.9619634473,0
+SIFI.US,D,20220701,000000,42.4316,42.536,42.4316,42.536,503.04498984648,0
+SIFI.US,D,20220705,000000,42.541,42.541,42.541,42.541,3.0182699390789,0
+SIFI.US,D,20220706,000000,42.4003,42.4003,42.4003,42.4003,1.006089979693,0
+SIFI.US,D,20220707,000000,42.521,42.521,42.521,42.521,3.0182699390789,0
+SIFI.US,D,20220708,000000,42.5339,42.5339,42.5339,42.5339,6.0365398781577,0
+SIFI.US,D,20220711,000000,42.5476,42.5476,42.5476,42.5476,61.37148876127,0
+SIFI.US,D,20220712,000000,42.531,42.531,42.531,42.531,102.62117792868,0
+SIFI.US,D,20220713,000000,42.5608,42.5608,42.5608,42.5608,2.0121799593859,0
+SIFI.US,D,20220714,000000,42.4788,42.4788,42.4788,42.4788,2.0121799593859,0
+SIFI.US,D,20220715,000000,42.5806,42.5806,42.5806,42.5806,2.0121799593859,0
+SIFI.US,D,20220718,000000,42.6382,42.6382,42.6382,42.6382,2.0121799593859,0
+SIFI.US,D,20220719,000000,42.7348,42.7348,42.7348,42.7348,2.0121799593859,0
+SIFI.US,D,20220720,000000,42.8209,42.8209,42.8209,42.8209,2.0121799593859,0
+SIFI.US,D,20220721,000000,43.0042,43.0042,43.0042,43.0042,1.006089979693,0
+SIFI.US,D,20220722,000000,43.1806,43.1806,43.1806,43.1806,2.0121799593859,0
+SIFI.US,D,20220725,000000,43.1671,43.1671,43.1671,43.1671,2.0121799593859,0
+SIFI.US,D,20220726,000000,43.0402,43.0402,43.0402,43.0402,1.006089979693,0
+SIFI.US,D,20220727,000000,43.2488,43.2488,43.2488,43.2488,1.006089979693,0
+SIFI.US,D,20220728,000000,43.5001,43.5001,43.5001,43.5001,1.006089979693,0
+SIFI.US,D,20220729,000000,43.6361,43.6361,43.6361,43.6361,1.006089979693,0
+SIFI.US,D,20220801,000000,43.768,43.768,43.768,43.768,5.0155539605,0
+SIFI.US,D,20220802,000000,43.5987,43.5987,43.5987,43.5987,2.0062215842,0
+SIFI.US,D,20220803,000000,43.6639,43.6692,43.6442,43.6692,231.7185929751,0
+SIFI.US,D,20220804,000000,43.7639,43.7639,43.7639,43.7639,151.4697296071,0
+SIFI.US,D,20220805,000000,43.6211,43.6211,43.5994,43.5994,210.653266341,0
+SIFI.US,D,20220808,000000,43.6891,43.6891,43.6891,43.6891,1.0031107921,0
+SIFI.US,D,20220809,000000,43.5894,43.5894,43.5894,43.5894,1.0031107921,0
+SIFI.US,D,20220810,000000,43.7838,43.7838,43.7838,43.7838,1.0031107921,0
+SIFI.US,D,20220811,000000,43.7711,43.7711,43.7711,43.7711,1.0031107921,0
+SIFI.US,D,20220812,000000,43.8848,43.8848,43.8848,43.8848,1.0031107921,0
+SIFI.US,D,20220815,000000,43.8935,43.8935,43.8935,43.8935,10.031107921,0
+SIFI.US,D,20220816,000000,43.8137,43.8137,43.7919,43.7988,650.0157932808,0
+SIFI.US,D,20220817,000000,43.6158,43.6158,43.6158,43.6158,1.0031107921,0
+SIFI.US,D,20220818,000000,43.6492,43.6492,43.6492,43.6492,1.0031107921,0
+SIFI.US,D,20220819,000000,43.4698,43.4698,43.4698,43.4698,1.0031107921,0
+SIFI.US,D,20220822,000000,43.2554,43.2554,43.2554,43.2554,1.0031107921,0
+SIFI.US,D,20220823,000000,43.2953,43.2953,43.2953,43.2953,1.0031107921,0
+SIFI.US,D,20220824,000000,43.2554,43.2554,43.2554,43.2554,41.1275424761,0
+SIFI.US,D,20220825,000000,43.4066,43.4066,43.4066,43.4066,1.0031107921,0
+SIFI.US,D,20220826,000000,43.2305,43.2305,43.2305,43.2305,1.0031107921,0
+SIFI.US,D,20220829,000000,43.1302,43.1302,43.1302,43.1302,1.0031107921,0
+SIFI.US,D,20220830,000000,42.9564,42.9564,42.9564,42.9564,10.031107921,0
+SIFI.US,D,20220831,000000,42.8367,42.8367,42.8367,42.8367,1.0031107921,0
+SIFI.US,D,20220901,000000,42.6673,42.7118,42.6673,42.7118,75335.626708294,0
+SIFI.US,D,20220902,000000,42.8607,42.8607,42.8019,42.8019,205.6377123805,0
+SIFI.US,D,20220906,000000,42.7221,42.7221,42.7221,42.7221,4.0124431684,0
+SIFI.US,D,20220907,000000,42.9015,42.9015,42.9015,42.9015,2.0062215842,0
+SIFI.US,D,20220908,000000,42.9813,42.9813,42.9813,42.9813,4.0124431684,0
+SIFI.US,D,20220909,000000,43.0816,43.0816,43.0816,43.0816,1.0031107921,0
+SIFI.US,D,20220912,000000,43.1178,43.1178,43.1178,43.1178,1.0031107921,0
+SIFI.US,D,20220913,000000,42.8607,42.8607,42.7371,42.7371,2.0062215842,0
+SIFI.US,D,20220914,000000,42.6777,42.6777,42.6777,42.6777,1.0031107921,0
+SIFI.US,D,20220915,000000,42.5427,42.5427,42.5427,42.5427,1.0031107921,0
+SIFI.US,D,20220916,000000,42.4928,42.5128,42.4579,42.5128,3009.3323763,0
+SIFI.US,D,20220919,000000,42.5277,42.5277,42.5277,42.5277,2.0062215842,0
+SIFI.US,D,20220920,000000,42.418,42.418,42.418,42.418,8.0248863368,0
+SIFI.US,D,20220921,000000,42.4679,42.4679,42.3508,42.3508,100.31107921,0
+SIFI.US,D,20220922,000000,42.1449,42.1449,42.1449,42.1449,7.0217755447,0
+SIFI.US,D,20220923,000000,41.9419,41.9419,41.9419,41.9419,6.0186647526,0
+SIFI.US,D,20220926,000000,41.6024,41.6024,41.6024,41.6024,1.0031107921,0
+SIFI.US,D,20220927,000000,41.4441,41.4441,41.4441,41.4441,4.0124431684,0
+SIFI.US,D,20220928,000000,41.795,41.795,41.795,41.795,1.0031107921,0
+SIFI.US,D,20220929,000000,41.5943,41.5943,41.5943,41.5943,1.0031107921,0
+SIFI.US,D,20220930,000000,41.5356,41.5356,41.5356,41.5356,1.0031107921,0
+SIFI.US,D,20221003,000000,41.7202,41.7202,41.7202,41.7202,108.3359655468,0
+SIFI.US,D,20221004,000000,42.0093,42.0093,42.0093,42.0093,100.31107921,0
+SIFI.US,D,20221005,000000,41.9296,41.9296,41.9296,41.9296,103.3204115863,0
+SIFI.US,D,20221006,000000,41.8698,41.8698,41.8698,41.8698,100.31107921,0
+SIFI.US,D,20221007,000000,41.6903,41.6903,41.6903,41.6903,103.3204115863,0
+SIFI.US,D,20221010,000000,41.735,41.735,41.735,41.735,108.3359655468,0
+SIFI.US,D,20221011,000000,41.5757,41.5757,41.5757,41.5757,100.31107921,0
+SIFI.US,D,20221012,000000,41.5009,41.5009,41.5009,41.5009,100.31107921,0
+SIFI.US,D,20221013,000000,41.481,41.481,41.481,41.481,100.31107921,0
+SIFI.US,D,20221014,000000,41.3314,41.3314,41.3314,41.3314,103.3204115863,0
+SIFI.US,D,20221017,000000,41.5408,41.5408,41.5408,41.5408,106.3297439626,0
+SIFI.US,D,20221018,000000,41.5906,41.6006,41.5607,41.6006,2109.5419957863,0
+SIFI.US,D,20221019,000000,41.4261,41.4261,41.4261,41.4261,4.0124431684,0
+SIFI.US,D,20221020,000000,41.3763,41.3763,41.3763,41.3763,1.0031107921,0
+SIFI.US,D,20221021,000000,41.5779,41.5779,41.5779,41.5779,1.0031107921,0
+SIFI.US,D,20221024,000000,41.5009,41.5009,41.5009,41.5009,1.0031107921,0
+SIFI.US,D,20221025,000000,41.6803,41.6803,41.6803,41.6803,1.0031107921,0
+SIFI.US,D,20221026,000000,41.7202,41.7202,41.7202,41.7202,105.3266331705,0
+SIFI.US,D,20221027,000000,41.9495,41.9495,41.9495,41.9495,4.0124431684,0
+SIFI.US,D,20221028,000000,41.9894,41.9894,41.9894,41.9894,101.3141900021,0
+SIFI.US,D,20221031,000000,41.79,41.79,41.79,41.79,105.3266331705,0
+SIFI.US,D,20221101,000000,41.83,41.83,41.83,41.83,108,0
+SIFI.US,D,20221102,000000,41.7,41.7165,41.7,41.7165,101,0
+SIFI.US,D,20221103,000000,41.57,41.57,41.57,41.57,102,0
+SIFI.US,D,20221104,000000,41.72,41.72,41.72,41.72,100,0
+SIFI.US,D,20221107,000000,41.785,41.785,41.785,41.785,3,0
+SIFI.US,D,20221108,000000,41.74,41.74,41.7,41.71,503,0
+SIFI.US,D,20221109,000000,41.635,41.635,41.635,41.635,1,0
+SIFI.US,D,20221110,000000,42.3215,42.3215,42.3215,42.3215,6,0
+SIFI.US,D,20221111,000000,42.42,42.42,42.42,42.42,20,0
+SIFI.US,D,20221114,000000,42.3015,42.3015,42.3015,42.3015,1,0
+SIFI.US,D,20221115,000000,42.425,42.425,42.425,42.425,2,0
+SIFI.US,D,20221116,000000,42.43,42.43,42.43,42.43,100,0
+SIFI.US,D,20221117,000000,42.35,42.35,42.35,42.35,102,0
+SIFI.US,D,20221118,000000,42.38,42.38,42.38,42.38,100,0
+SIFI.US,D,20221121,000000,42.4299,42.445,42.3601,42.445,200,0
+SIFI.US,D,20221122,000000,42.595,42.595,42.595,42.595,2,0
+SIFI.US,D,20221123,000000,42.6901,42.6901,42.6901,42.6901,12,0
+SIFI.US,D,20221125,000000,42.7401,42.7401,42.7401,42.7401,2,0
+SIFI.US,D,20221128,000000,42.56,42.56,42.56,42.56,1,0
+SIFI.US,D,20221129,000000,42.6,42.6,42.6,42.6,2,0
+SIFI.US,D,20221130,000000,42.88,42.88,42.88,42.88,100,0
+SIFI.US,D,20221201,000000,42.87,42.87,42.87,42.87,100,0
+SIFI.US,D,20221202,000000,42.9572,42.9572,42.9572,42.9572,2,0
+SIFI.US,D,20221205,000000,42.76,42.76,42.76,42.76,107,0
+SIFI.US,D,20221206,000000,42.72,42.72,42.72,42.72,102,0
+SIFI.US,D,20221207,000000,42.78,42.78,42.78,42.78,110,0
+SIFI.US,D,20221208,000000,42.84,42.84,42.84,42.84,1,0
+SIFI.US,D,20221209,000000,42.83,42.83,42.83,42.83,100,0
+SIFI.US,D,20221212,000000,42.9,42.91,42.9,42.91,408,0
+SIFI.US,D,20221213,000000,43.12,43.12,43.12,43.12,1,0
+SIFI.US,D,20221214,000000,43.0847,43.0847,43.0847,43.0847,1,0
+SIFI.US,D,20221215,000000,43.01,43.01,43.01,43.01,1,0
+SIFI.US,D,20221216,000000,42.985,42.985,42.985,42.985,1,0
+SIFI.US,D,20221219,000000,42.855,42.855,42.855,42.855,1,0
+SIFI.US,D,20221220,000000,42.795,42.795,42.795,42.795,3,0
+SIFI.US,D,20221221,000000,42.62,42.62,42.62,42.62,2,0
+SIFI.US,D,20221222,000000,42.54,42.57,42.481,42.5575,1100,0
+SIFI.US,D,20221223,000000,42.5314,42.5314,42.5314,42.5314,3,0
+SIFI.US,D,20221227,000000,42.385,42.385,42.385,42.385,3,0
+SIFI.US,D,20221228,000000,42.2027,42.2027,42.2027,42.2027,7,0
+SIFI.US,D,20221229,000000,42.29,42.29,42.29,42.29,1,0
+SIFI.US,D,20221230,000000,42.3186,42.3186,42.3186,42.3186,2,0
+SIFI.US,D,20230103,000000,42.3554,42.3554,42.3554,42.3554,193,0
+SIFI.US,D,20230104,000000,42.5547,42.5547,42.5547,42.5547,150,0
+SIFI.US,D,20230105,000000,42.53,42.53,42.53,42.53,3,0
+SIFI.US,D,20230106,000000,42.72,42.9351,42.72,42.9351,304,0
+SIFI.US,D,20230109,000000,42.98,42.98,42.98,42.98,24,0
+SIFI.US,D,20230110,000000,43.015,43.015,43.015,43.015,7,0
+SIFI.US,D,20230111,000000,43.16,43.16,43.16,43.16,150,0
+SIFI.US,D,20230112,000000,43.24,43.3,43.24,43.3,37001,0
+SIFI.US,D,20230113,000000,43.255,43.3056,43.255,43.3056,294,0
+SIFI.US,D,20230117,000000,43.32,43.32,43.32,43.32,104,0
+SIFI.US,D,20230118,000000,43.435,43.435,43.435,43.435,2,0
+SIFI.US,D,20230119,000000,43.37,43.37,43.3675,43.3675,796,0
+SIFI.US,D,20230120,000000,43.36,43.36,43.33,43.33,117,0
+SIFI.US,D,20230123,000000,43.39,43.39,43.325,43.325,203,0
+SIFI.US,D,20230124,000000,43.325,43.325,43.325,43.325,8,0
+SIFI.US,D,20230125,000000,43.33,43.33,43.33,43.33,1,0
+SIFI.US,D,20230126,000000,43.37,43.37,43.37,43.37,1,0
+SIFI.US,D,20230127,000000,43.315,43.315,43.315,43.315,1,0
+SIFI.US,D,20230130,000000,43.26,43.26,43.185,43.185,200,0
+SIFI.US,D,20230131,000000,43.3176,43.3176,43.3176,43.3176,2,0
+SIFI.US,D,20230201,000000,43.3888,43.3888,43.3888,43.3888,1,0
+SIFI.US,D,20230202,000000,43.649,43.65,43.586,43.586,313,0
+SIFI.US,D,20230203,000000,43.3074,43.3074,43.3074,43.3074,4,0
+SIFI.US,D,20230206,000000,43.0984,43.0984,43.0984,43.0984,49,0
+SIFI.US,D,20230207,000000,43.1862,43.1862,43.1862,43.1862,8,0
+SIFI.US,D,20230208,000000,43.1386,43.1386,43.1,43.1,285,0
+SIFI.US,D,20230209,000000,43.04,43.04,43.01,43.01,200,0
+SIFI.US,D,20230210,000000,42.867,42.867,42.855,42.855,106,0
+SIFI.US,D,20230213,000000,42.85,42.85,42.85,42.85,1,0
+SIFI.US,D,20230214,000000,42.867,42.867,42.793,42.793,1,0
+SIFI.US,D,20230215,000000,42.7745,42.7745,42.7745,42.7745,13,0
+SIFI.US,D,20230216,000000,42.611,42.611,42.611,42.611,11,0
+SIFI.US,D,20230217,000000,42.705,42.705,42.705,42.705,2,0
+SIFI.US,D,20230221,000000,42.3399,42.3399,42.3399,42.3399,17,0
+SIFI.US,D,20230222,000000,42.54,42.54,42.54,42.54,6,0
+SIFI.US,D,20230223,000000,42.735,42.735,42.735,42.735,5,0
+SIFI.US,D,20230224,000000,42.5756,42.5756,42.5756,42.5756,1,0
+SIFI.US,D,20230227,000000,42.7546,42.7546,42.7546,42.7546,46,0
+SIFI.US,D,20230228,000000,42.76,42.76,42.76,42.76,2,0
+SIFI.US,D,20230301,000000,42.5136,42.5136,42.495,42.495,206,0
+SIFI.US,D,20230302,000000,42.505,42.505,42.505,42.505,4,0
+SIFI.US,D,20230303,000000,42.7023,42.7023,42.7023,42.7023,6,0
+SIFI.US,D,20230306,000000,42.685,42.685,42.685,42.685,4,0
+SIFI.US,D,20230307,000000,42.57,42.57,42.57,42.57,6,0
+SIFI.US,D,20230308,000000,42.4849,42.4849,42.4849,42.4849,5,0
+SIFI.US,D,20230309,000000,42.515,42.515,42.515,42.515,2,0
+SIFI.US,D,20230310,000000,42.5056,42.5056,42.5056,42.5056,6,0
+SIFI.US,D,20230313,000000,42.5136,42.5252,42.5136,42.5252,2,0
+SIFI.US,D,20230314,000000,42.6824,42.6824,42.6824,42.6824,2,0
+SIFI.US,D,20230315,000000,42.58,42.58,42.5373,42.5373,502,0
+SIFI.US,D,20230316,000000,42.588,42.588,42.588,42.588,9,0
+SIFI.US,D,20230317,000000,42.628,42.628,42.5671,42.5671,101,0
+SIFI.US,D,20230320,000000,42.5756,42.5756,42.5756,42.5756,85,0
+SIFI.US,D,20230321,000000,42.6605,42.6605,42.6605,42.6605,75,0
+SIFI.US,D,20230322,000000,42.7502,42.7502,42.7502,42.7502,40,0
+SIFI.US,D,20230323,000000,42.837,42.837,42.837,42.837,5,0
+SIFI.US,D,20230324,000000,42.8426,42.8426,42.8426,42.8426,5,0
+SIFI.US,D,20230327,000000,42.5819,42.5819,42.5819,42.5819,5,0
+SIFI.US,D,20230328,000000,42.5096,42.5096,42.5096,42.5096,5,0
+SIFI.US,D,20230329,000000,42.6522,42.6522,42.6522,42.6522,5,0
+SIFI.US,D,20230330,000000,42.6974,42.6974,42.6974,42.6974,5,0
+SIFI.US,D,20230331,000000,43.0563,43.0563,43.0563,43.0563,1,0
+SIFI.US,D,20230403,000000,42.945,42.945,42.945,42.945,2,0
+SIFI.US,D,20230404,000000,43.0178,43.0178,43.0178,43.0178,1,0
+SIFI.US,D,20230405,000000,42.973,42.973,42.973,42.973,15,0
+SIFI.US,D,20230406,000000,42.99,42.99,42.99,42.99,13,0
+SIFI.US,D,20230410,000000,42.7358,42.7358,42.7358,42.7358,10,0
+SIFI.US,D,20230411,000000,42.8831,42.8831,42.8831,42.8831,1,0
+SIFI.US,D,20230412,000000,42.935,42.935,42.935,42.935,3,0
+SIFI.US,D,20230413,000000,43.0636,43.0636,43.0636,43.0636,1,0
+SIFI.US,D,20230414,000000,42.9322,42.9322,42.9322,42.9322,3,0
+SIFI.US,D,20230417,000000,42.79,42.79,42.79,42.79,1,0
+SIFI.US,D,20230418,000000,42.84,42.84,42.84,42.84,1,0
+SIFI.US,D,20230419,000000,42.74,42.74,42.74,42.74,1,0
+SIFI.US,D,20230420,000000,42.79,42.79,42.79,42.79,1,0
+SIFI.US,D,20230421,000000,42.83,42.83,42.83,42.83,1,0
+SIFI.US,D,20230424,000000,42.9,42.935,42.9,42.935,198,0
+SIFI.US,D,20230425,000000,42.9964,42.9964,42.9964,42.9964,1,0
+SIFI.US,D,20230426,000000,42.8921,42.8921,42.8921,42.8921,1,0
+SIFI.US,D,20230427,000000,42.9156,42.9156,42.9156,42.9156,2,0
+SIFI.US,D,20230428,000000,43.09,43.1,43.0603,43.0603,1303,0
+SIFI.US,D,20230501,000000,42.6471,42.6471,42.6471,42.6471,13,0
+SIFI.US,D,20230502,000000,42.8281,42.8281,42.8281,42.8281,8,0
+SIFI.US,D,20230503,000000,42.9027,42.9027,42.9027,42.9027,15,0
+SIFI.US,D,20230504,000000,42.895,42.895,42.895,42.895,1,0
+SIFI.US,D,20230505,000000,42.9157,42.9157,42.9157,42.9157,6,0
+SIFI.US,D,20230508,000000,42.745,42.745,42.745,42.745,2,0
+SIFI.US,D,20230509,000000,42.685,42.685,42.685,42.685,2,0
+SIFI.US,D,20230510,000000,42.95,42.95,42.95,42.95,5,0
+SIFI.US,D,20230511,000000,42.895,42.895,42.895,42.895,2,0
+SIFI.US,D,20230512,000000,42.723,42.723,42.723,42.723,2,0
+SIFI.US,D,20230515,000000,42.7003,42.7003,42.7003,42.7003,1,0
+SIFI.US,D,20230516,000000,42.4495,42.4495,42.4495,42.4495,2,0
+SIFI.US,D,20230517,000000,42.546,42.546,42.546,42.546,1,0
+SIFI.US,D,20230518,000000,42.48,42.48,42.48,42.48,2,0
+SIFI.US,D,20230519,000000,42.4653,42.4653,42.4653,42.4653,2,0
+SIFI.US,D,20230522,000000,42.5724,42.5724,42.5724,42.5724,2,0
+SIFI.US,D,20230523,000000,42.3633,42.3633,42.3633,42.3633,2,0
+SIFI.US,D,20230524,000000,42.2207,42.2207,42.2207,42.2207,2,0
+SIFI.US,D,20230525,000000,42.16,42.16,42.16,42.16,1,0
+SIFI.US,D,20230526,000000,42.3,42.3,42.3,42.3,1,0
+SIFI.US,D,20230530,000000,42.392,42.392,42.392,42.392,1,0
+SIFI.US,D,20230531,000000,42.3472,42.3472,42.3472,42.3472,1,0
+SIFI.US,D,20230601,000000,42.2971,42.2971,42.2971,42.2971,1,0
+SIFI.US,D,20230602,000000,42.3296,42.3296,42.3296,42.3296,1,0
+SIFI.US,D,20230605,000000,42.2071,42.2071,42.2071,42.2071,13,0
+SIFI.US,D,20230606,000000,42.29,42.29,42.29,42.29,1,0
+SIFI.US,D,20230607,000000,42.085,42.085,42.085,42.085,8,0
+SIFI.US,D,20230608,000000,42.28,42.28,42.28,42.28,502,0
+SIFI.US,D,20230609,000000,42.2241,42.2241,42.2241,42.2241,1,0
+SIFI.US,D,20230612,000000,42.2131,42.2131,42.2131,42.2131,507,0
+SIFI.US,D,20230613,000000,42.51,42.51,42.1934,42.1934,500,0
+SIFI.US,D,20230614,000000,42.2,42.2,42.2,42.2,1,0
+SIFI.US,D,20230615,000000,42.3551,42.3551,42.3551,42.3551,2,0
+SIFI.US,D,20230616,000000,42.2353,42.2353,42.2353,42.2353,5,0
+SIFI.US,D,20230620,000000,42.2003,42.2003,42.2003,42.2003,6,0
+SIFI.US,D,20230621,000000,42.1,42.1,42.1,42.1,1,0
+SIFI.US,D,20230622,000000,42.02,42.02,42.02,42.02,85,0
+SIFI.US,D,20230623,000000,41.945,41.945,41.945,41.945,1,0
+SIFI.US,D,20230626,000000,42.0492,42.0492,42.0492,42.0492,2,0
+SIFI.US,D,20230627,000000,42.0855,42.0855,42.0855,42.0855,1,0
+SIFI.US,D,20230628,000000,42.2214,42.2214,42.2214,42.2214,1,0
+SIFI.US,D,20230629,000000,42.0795,42.0795,42.0795,42.0795,1,0
+SIFI.US,D,20230630,000000,42.2358,42.2358,42.2358,42.2358,24,0
+SIFI.US,D,20230703,000000,41.92,41.92,41.92,41.92,28,0
+SIFI.US,D,20230705,000000,41.8551,41.8551,41.8551,41.8551,1,0
+SIFI.US,D,20230706,000000,41.6797,41.6797,41.6797,41.6797,13,0
+SIFI.US,D,20230707,000000,41.765,41.765,41.765,41.765,3,0
+SIFI.US,D,20230710,000000,41.9136,41.9136,41.9136,41.9136,11,0
+SIFI.US,D,20230711,000000,42.055,42.055,42.055,42.055,2,0
+SIFI.US,D,20230712,000000,42.2948,42.2948,42.2948,42.2948,1,0
+SIFI.US,D,20230713,000000,42.4801,42.4801,42.4801,42.4801,11,0
+SIFI.US,D,20230714,000000,42.1819,42.1819,42.1819,42.1819,3,0
+SIFI.US,D,20230717,000000,42.29,42.29,42.29,42.29,2,0
+SIFI.US,D,20230718,000000,42.38,42.38,42.38,42.38,24,0
+SIFI.US,D,20230719,000000,42.41,42.41,42.41,42.41,2,0
+SIFI.US,D,20230720,000000,42.27,42.27,42.27,42.27,1,0
+SIFI.US,D,20230721,000000,42.35,42.35,42.35,42.35,2,0
+SIFI.US,D,20230724,000000,42.2575,42.2575,42.2575,42.2575,25,0
+SIFI.US,D,20230725,000000,42.2125,42.2125,42.2125,42.2125,2,0
+SIFI.US,D,20230726,000000,42.415,42.415,42.415,42.415,1,0
+SIFI.US,D,20230727,000000,42.122,42.122,42.122,42.122,2,0
+SIFI.US,D,20230728,000000,42.335,42.335,42.335,42.335,2,0
+SIFI.US,D,20230731,000000,42.4015,42.4015,42.4015,42.4015,1,0
+SIFI.US,D,20230801,000000,42.095,42.095,42.095,42.095,1,0
+SIFI.US,D,20230802,000000,42.0547,42.0547,42.0547,42.0547,2,0
+SIFI.US,D,20230803,000000,41.965,41.965,41.965,41.965,9,0
+SIFI.US,D,20230804,000000,42.22,42.22,42.22,42.22,2,0
+SIFI.US,D,20230807,000000,42.2782,42.2782,42.2782,42.2782,6,0
+SIFI.US,D,20230808,000000,42.3206,42.3206,42.3206,42.3206,3,0
+SIFI.US,D,20230809,000000,42.3152,42.3152,42.3152,42.3152,1,0
+SIFI.US,D,20230810,000000,42.245,42.245,42.245,42.245,6,0
+SIFI.US,D,20230811,000000,42.1303,42.1303,42.1303,42.1303,3,0
+SIFI.US,D,20230814,000000,42.1184,42.1184,42.1184,42.1184,3,0
+SIFI.US,D,20230815,000000,42.1,42.1,42.0437,42.0437,1000,0
+SIFI.US,D,20230816,000000,42.07,42.07,41.9471,41.9471,795,0
+SIFI.US,D,20230817,000000,41.8788,41.8788,41.8788,41.8788,3,0
+SIFI.US,D,20230818,000000,41.985,41.985,41.985,41.985,10,0
+SIFI.US,D,20230821,000000,41.93,41.93,41.9299,41.9299,936,0
+SIFI.US,D,20230822,000000,41.905,41.905,41.905,41.905,25,0
+SIFI.US,D,20230823,000000,42.1737,42.1737,42.1737,42.1737,2,0
+SIFI.US,D,20230824,000000,41.9521,41.9521,41.9521,41.9521,10,0
+SIFI.US,D,20230825,000000,42.0568,42.0857,42.0568,42.0857,332,0
+SIFI.US,D,20230828,000000,42.173,42.173,42.173,42.173,23,0
+SIFI.US,D,20230829,000000,42.2976,42.3777,42.2976,42.3777,332,0
+SIFI.US,D,20230830,000000,42.3094,42.3094,42.3094,42.3094,23,0
+SIFI.US,D,20230831,000000,42.3484,42.3484,42.3484,42.3484,23,0
+SIFI.US,D,20230901,000000,42.2212,42.2212,42.2212,42.2212,4,0
+SIFI.US,D,20230905,000000,42.0489,42.0489,42.0489,42.0489,52,0
+SIFI.US,D,20230906,000000,41.9578,41.9578,41.9578,41.9578,3,0
+SIFI.US,D,20230907,000000,42.0681,42.0681,42.0681,42.0681,6,0
+SIFI.US,D,20230908,000000,42.0166,42.0166,42.0166,42.0166,16,0
+SIFI.US,D,20230911,000000,42.0405,42.0405,42.0405,42.0405,8,0
+SIFI.US,D,20230912,000000,42.0169,42.0169,42.0169,42.0169,1,0
+SIFI.US,D,20230913,000000,42.12,42.12,42.12,42.12,1,0
+SIFI.US,D,20230914,000000,42.125,42.125,42.125,42.125,1,0
+SIFI.US,D,20230915,000000,42.0431,42.0431,42.0431,42.0431,3,0
+SIFI.US,D,20230918,000000,42.0521,42.0521,42.0521,42.0521,3,0
+SIFI.US,D,20230919,000000,41.9884,41.9884,41.9884,41.9884,1,0
+SIFI.US,D,20230920,000000,41.9404,41.9404,41.9404,41.9404,2,0
+SIFI.US,D,20230921,000000,41.7658,41.7658,41.7658,41.7658,1,0
+SIFI.US,D,20230922,000000,41.865,41.865,41.865,41.865,1,0
+SIFI.US,D,20230925,000000,41.8353,41.8353,41.8353,41.8353,2,0
+SIFI.US,D,20230926,000000,41.7379,41.7379,41.7379,41.7379,1,0
+SIFI.US,D,20230927,000000,41.65,41.65,41.65,41.65,1,0
+SIFI.US,D,20230928,000000,41.7875,41.7875,41.7875,41.7875,1,0
+SIFI.US,D,20230929,000000,41.734,41.734,41.734,41.734,1,0
+SIFI.US,D,20231002,000000,41.42,41.42,41.4015,41.408,317,0
+SIFI.US,D,20231003,000000,41.1758,41.1758,41.1758,41.1758,1,0
+SIFI.US,D,20231004,000000,41.4066,41.4066,41.4066,41.4066,7,0
+SIFI.US,D,20231005,000000,41.4241,41.4241,41.4241,41.4241,31,0
+SIFI.US,D,20231006,000000,41.4488,41.4488,41.4488,41.4488,16,0
+SIFI.US,D,20231009,000000,41.7395,41.7395,41.7395,41.7395,4,0
+SIFI.US,D,20231010,000000,41.6955,41.6955,41.6955,41.6955,6,0
+SIFI.US,D,20231011,000000,41.62,41.71,41.62,41.68,3855,0
+SIFI.US,D,20231012,000000,41.4904,41.4904,41.4904,41.4904,2,0
+SIFI.US,D,20231013,000000,41.48,41.48,41.48,41.48,2,0
+SIFI.US,D,20231016,000000,41.45,41.45,41.45,41.45,31,0
+SIFI.US,D,20231017,000000,41.2,41.2,41.2,41.2,30,0
+SIFI.US,D,20231018,000000,41.0104,41.0104,41.0104,41.0104,260,0
+SIFI.US,D,20231019,000000,41.005,41.005,41.005,41.005,2,0
+SIFI.US,D,20231020,000000,41.1764,41.1764,41.1764,41.1764,2,0
+SIFI.US,D,20231023,000000,41.3164,41.3164,41.3164,41.3164,2,0
+SIFI.US,D,20231024,000000,41.405,41.405,41.405,41.405,22,0
+SIFI.US,D,20231025,000000,41.175,41.175,41.175,41.175,47,0
+SIFI.US,D,20231026,000000,41.3403,41.4089,41.3403,41.4089,445,0
+SIFI.US,D,20231027,000000,41.3649,41.3649,41.3649,41.3649,387,0
+SIFI.US,D,20231030,000000,41.375,41.375,41.375,41.375,2,0
+SIFI.US,D,20231031,000000,41.4593,41.4593,41.4593,41.4593,49,0
+SIFI.US,D,20231101,000000,41.591,41.591,41.591,41.591,47,0
+SIFI.US,D,20231102,000000,41.9021,41.9021,41.9021,41.9021,1,0
+SIFI.US,D,20231103,000000,42.2263,42.2263,42.2263,42.2263,78,0
+SIFI.US,D,20231106,000000,41.98,41.98,41.9158,41.9158,100,0
+SIFI.US,D,20231107,000000,41.9926,41.9926,41.9926,41.9926,9,0
+SIFI.US,D,20231108,000000,42.0115,42.0115,42.0115,42.0115,2,0
+SIFI.US,D,20231109,000000,41.76,41.76,41.76,41.76,239,0
+SIFI.US,D,20231110,000000,41.9136,41.9136,41.9136,41.9136,5,0
+SIFI.US,D,20231113,000000,41.9,41.9,41.9,41.9,2,0
+SIFI.US,D,20231114,000000,42.4471,42.4471,42.4471,42.4471,2,0
+SIFI.US,D,20231115,000000,42.195,42.195,42.195,42.195,2,0
+SIFI.US,D,20231116,000000,42.312,42.312,42.312,42.312,10,0
+SIFI.US,D,20231117,000000,42.3325,42.3325,42.3325,42.3325,1,0
+SIFI.US,D,20231120,000000,42.3511,42.3511,42.3511,42.3511,1,0
+SIFI.US,D,20231121,000000,42.3754,42.3754,42.3754,42.3754,1,0
+SIFI.US,D,20231122,000000,42.4782,42.4782,42.4782,42.4782,1,0
+SIFI.US,D,20231124,000000,42.3843,42.3843,42.3843,42.3843,1,0
+SIFI.US,D,20231127,000000,42.5132,42.5132,42.5132,42.5132,8,0
+SIFI.US,D,20231128,000000,42.67,42.7392,42.635,42.7392,1121,0
+SIFI.US,D,20231129,000000,42.99,42.99,42.99,42.99,100,0
+SIFI.US,D,20231130,000000,42.8304,42.8304,42.8304,42.8304,2,0
+SIFI.US,D,20231201,000000,43.0454,43.0454,43.0454,43.0454,1,0
+SIFI.US,D,20231204,000000,42.87,42.8896,42.87,42.8896,106,0
+SIFI.US,D,20231205,000000,42.95,43.0365,42.95,43.0365,412,0
+SIFI.US,D,20231206,000000,43.0606,43.0606,43.0606,43.0606,1,0
+SIFI.US,D,20231207,000000,43.1396,43.1396,43.1396,43.1396,5,0
+SIFI.US,D,20231208,000000,42.966,42.966,42.966,42.966,2,0
+SIFI.US,D,20231211,000000,42.9393,42.9393,42.9393,42.9393,5,0
+SIFI.US,D,20231212,000000,43.0537,43.0537,43.0537,43.0537,1,0
+SIFI.US,D,20231213,000000,43.659,43.659,43.659,43.659,6,0
+SIFI.US,D,20231214,000000,43.8284,43.8284,43.8061,43.8061,289,0
+SIFI.US,D,20231215,000000,43.7214,43.7214,43.7214,43.7214,3,0
+SIFI.US,D,20231218,000000,43.685,43.685,43.685,43.685,8,0
+SIFI.US,D,20231219,000000,43.8095,43.8095,43.8095,43.8095,1,0
+SIFI.US,D,20231220,000000,43.8584,43.8584,43.8584,43.8584,1,0
+SIFI.US,D,20231221,000000,43.3866,43.3866,43.3866,43.3866,1,0
+SIFI.US,D,20231222,000000,43.34,43.34,43.34,43.34,8,0
+SIFI.US,D,20231226,000000,43.374,43.374,43.374,43.374,74,0
+SIFI.US,D,20231227,000000,43.5003,43.613,43.5,43.5901,2214,0
+SIFI.US,D,20231228,000000,43.5,43.53,43.48,43.48,1008,0
+SIFI.US,D,20231229,000000,43.4275,43.4275,43.4275,43.4275,4,0
+SIFI.US,D,20240102,000000,43.275,43.275,43.275,43.275,2,0
+SIFI.US,D,20240103,000000,43.24,43.24,43.24,43.24,1,0
+SIFI.US,D,20240104,000000,43.0919,43.0919,43.0919,43.0919,2,0
+SIFI.US,D,20240105,000000,43.1606,43.1606,43.1606,43.1606,27,0
+SIFI.US,D,20240108,000000,43.3627,43.3627,43.3627,43.3627,3,0
+SIFI.US,D,20240109,000000,43.34,43.34,43.34,43.34,103,0
+SIFI.US,D,20240110,000000,43.3995,43.3995,43.3995,43.3995,8,0
+SIFI.US,D,20240111,000000,43.59,43.59,43.59,43.59,100,0
+SIFI.US,D,20240112,000000,43.7028,43.7028,43.7028,43.7028,9,0
+SIFI.US,D,20240116,000000,43.46,43.46,43.46,43.46,100,0
+SIFI.US,D,20240117,000000,43.29,43.3196,43.29,43.3196,104,0
+SIFI.US,D,20240118,000000,43.3352,43.3352,43.3352,43.3352,2,0
+SIFI.US,D,20240119,000000,43.2,43.34,43.2,43.34,403,0
+SIFI.US,D,20240122,000000,43.32,43.32,43.32,43.32,2,0
+SIFI.US,D,20240123,000000,43.3115,43.3115,43.3115,43.3115,47,0
+SIFI.US,D,20240124,000000,43.2809,43.2809,43.2809,43.2809,1,0
+SIFI.US,D,20240125,000000,43.5634,43.5634,43.5634,43.5634,1,0
+SIFI.US,D,20240126,000000,43.51,43.51,43.51,43.51,3,0
+SIFI.US,D,20240129,000000,43.5989,43.5989,43.5989,43.5989,7,0
+SIFI.US,D,20240130,000000,43.552,43.552,43.552,43.552,7,0
+SIFI.US,D,20240131,000000,43.6114,43.6114,43.6114,43.6114,1,0
+SIFI.US,D,20240201,000000,43.68,43.6882,43.68,43.6882,101,0
+SIFI.US,D,20240202,000000,43.458,43.458,43.34,43.3997,1060,0
+SIFI.US,D,20240205,000000,43.1727,43.1727,43.1727,43.1727,17,0
+SIFI.US,D,20240206,000000,43.3695,43.3695,43.3695,43.3695,1,0
+SIFI.US,D,20240207,000000,43.39,43.39,43.39,43.39,5,0
+SIFI.US,D,20240208,000000,43.3139,43.3139,43.3139,43.3139,3,0
+SIFI.US,D,20240209,000000,43.3223,43.3223,43.3223,43.3223,2,0
+SIFI.US,D,20240212,000000,43.2696,43.2696,43.2696,43.2696,5,0
+SIFI.US,D,20240213,000000,42.8874,42.8874,42.8874,42.8874,1,0
+SIFI.US,D,20240214,000000,43.095,43.095,43.095,43.095,15,0
+SIFI.US,D,20240215,000000,43.1782,43.1782,43.1782,43.1782,2,0
+SIFI.US,D,20240216,000000,43.04,43.04,43.0132,43.0132,278,0
+SIFI.US,D,20240220,000000,43.1168,43.1168,43.1168,43.1168,2,0
+SIFI.US,D,20240221,000000,43.0257,43.0257,43.0257,43.0257,1,0
+SIFI.US,D,20240222,000000,43.1072,43.1072,43.1072,43.1072,1,0
+SIFI.US,D,20240223,000000,43.125,43.125,43.125,43.125,1,0
+SIFI.US,D,20240226,000000,42.9878,42.9878,42.9878,42.9878,1,0
+SIFI.US,D,20240227,000000,42.9889,42.9889,42.9889,42.9889,2,0
+SIFI.US,D,20240228,000000,42.995,43.0212,42.995,43.0212,282,0
+SIFI.US,D,20240229,000000,43.0723,43.0723,43.0723,43.0723,7,0
+SIFI.US,D,20240301,000000,42.97,43.0729,42.97,43.0729,816,0
+SIFI.US,D,20240304,000000,43.0471,43.0471,43.0471,43.0471,60,0
+SIFI.US,D,20240305,000000,43.0893,43.0893,43.0893,43.0893,15,0
+SIFI.US,D,20240306,000000,43.1351,43.1351,43.1351,43.1351,2,0
+SIFI.US,D,20240307,000000,43.215,43.215,43.215,43.215,33,0
+SIFI.US,D,20240308,000000,43.29,43.305,43.29,43.305,331,0
+SIFI.US,D,20240311,000000,43.1999,43.2565,43.172,43.2565,1608,0
+SIFI.US,D,20240312,000000,43.27,43.27,43.1713,43.1713,242,0
+SIFI.US,D,20240313,000000,43.26,43.26,43.1775,43.1775,801,0
+SIFI.US,D,20240314,000000,42.96,42.96,42.96,42.96,7,0
+SIFI.US,D,20240315,000000,42.9146,43.09,42.9146,42.9874,19722,0
+SIFI.US,D,20240318,000000,42.9573,42.9819,42.9573,42.9819,486,0
+SIFI.US,D,20240319,000000,43.145,43.145,43.145,43.145,1,0
+SIFI.US,D,20240320,000000,43.37,43.37,43.3536,43.3536,200,0
+SIFI.US,D,20240321,000000,43.3188,43.38,43.31,43.315,2605,0
+SIFI.US,D,20240322,000000,43.6862,43.6862,43.6051,43.6051,1946,0
+SIFI.US,D,20240325,000000,43.325,43.325,43.325,43.325,1,0
+SIFI.US,D,20240326,000000,43.33,43.34,43.28,43.28,444,0
+SIFI.US,D,20240327,000000,43.41,43.48,43.3767,43.48,718,0
+SIFI.US,D,20240328,000000,43.37,43.37,43.37,43.37,2,0
+SIFI.US,D,20240401,000000,42.96,42.97,42.9267,42.9424,2221,0
+SIFI.US,D,20240402,000000,42.8908,42.8908,42.8908,42.8908,3,0
+SIFI.US,D,20240403,000000,42.88,42.92,42.88,42.92,163,0
+SIFI.US,D,20240404,000000,42.95,42.95,42.9331,42.9331,1502,0
+SIFI.US,D,20240405,000000,42.8712,42.8712,42.8712,42.8712,6,0
+SIFI.US,D,20240408,000000,42.9094,42.9094,42.9094,42.9094,2,0
+SIFI.US,D,20240409,000000,43.02,43.02,43.02,43.02,100,0
+SIFI.US,D,20240410,000000,42.56,42.56,42.56,42.56,107,0
+SIFI.US,D,20240411,000000,42.59,42.59,42.59,42.59,101,0
+SIFI.US,D,20240412,000000,42.67,42.67,42.67,42.67,100,0
+SIFI.US,D,20240415,000000,42.49,42.49,42.49,42.49,100,0
+SIFI.US,D,20240416,000000,42.41,42.41,42.41,42.41,158,0
+SIFI.US,D,20240417,000000,42.53,42.53,42.53,42.53,122,0
+SIFI.US,D,20240418,000000,42.49,42.49,42.49,42.49,148,0
+SIFI.US,D,20240419,000000,42.4841,42.4841,42.4841,42.4841,1,0
+SIFI.US,D,20240422,000000,42.615,42.615,42.615,42.615,102,0
+SIFI.US,D,20240423,000000,42.695,42.6957,42.695,42.6957,223,0
+SIFI.US,D,20240424,000000,42.59,42.59,42.59,42.59,2,0
+SIFI.US,D,20240425,000000,42.4948,42.4948,42.4948,42.4948,1,0
+SIFI.US,D,20240426,000000,42.6057,42.6057,42.6057,42.6057,1,0
+SIFI.US,D,20240429,000000,42.6571,42.6571,42.6571,42.6571,14,0
+SIFI.US,D,20240430,000000,42.4893,42.4893,42.4893,42.4893,3,0
+SIFI.US,D,20240501,000000,42.52,42.52,42.52,42.52,103,0
+SIFI.US,D,20240502,000000,42.77,42.77,42.77,42.77,203,0
+SIFI.US,D,20240503,000000,42.8848,42.8848,42.8848,42.8848,57,0
+SIFI.US,D,20240506,000000,42.892,42.892,42.892,42.892,3,0
+SIFI.US,D,20240507,000000,42.9349,42.9349,42.9349,42.9349,6,0
+SIFI.US,D,20240508,000000,42.9049,42.9049,42.9049,42.9049,33,0
+SIFI.US,D,20240509,000000,42.94,42.94,42.94,42.94,1,0
+SIFI.US,D,20240510,000000,42.86,42.86,42.78,42.8416,446,0
+SIFI.US,D,20240513,000000,42.865,42.865,42.865,42.865,20,0
+SIFI.US,D,20240514,000000,42.9809,42.9809,42.9809,42.9809,7,0
+SIFI.US,D,20240515,000000,43.19,43.2081,43.19,43.2081,1050,0
+SIFI.US,D,20240516,000000,43.1209,43.1209,43.1209,43.1209,20,0
+SIFI.US,D,20240517,000000,43.0871,43.0871,43.0871,43.0871,423,0
+SIFI.US,D,20240520,000000,43.0815,43.0815,43.0815,43.0815,3,0
+SIFI.US,D,20240521,000000,43.16,43.16,43.115,43.115,727,0
+SIFI.US,D,20240522,000000,43.0441,43.0441,43.0441,43.0441,839,0
+SIFI.US,D,20240523,000000,42.896,42.896,42.896,42.896,5,0
+SIFI.US,D,20240524,000000,43.015,43.015,43.015,43.015,2,0
+SIFI.US,D,20240528,000000,42.8406,42.8406,42.8406,42.8406,10,0
+SIFI.US,D,20240529,000000,42.7156,42.7156,42.7156,42.7156,1,0
+SIFI.US,D,20240530,000000,42.8842,42.8842,42.8842,42.8842,6,0
+SIFI.US,D,20240531,000000,43.04,43.0483,43.04,43.0483,170,0
+SIFI.US,D,20240603,000000,42.9001,42.9001,42.9001,42.9001,5,0
+SIFI.US,D,20240604,000000,42.9302,42.9302,42.9302,42.9302,31,0
+SIFI.US,D,20240605,000000,43.057,43.057,43.057,43.057,213,0
+SIFI.US,D,20240606,000000,43.0576,43.0576,43.0576,43.0576,32,0
+SIFI.US,D,20240607,000000,42.8434,42.8434,42.8434,42.8434,6,0
+SIFI.US,D,20240610,000000,42.74,42.8552,42.74,42.8552,132,0
+SIFI.US,D,20240611,000000,42.9615,42.9615,42.9615,42.9615,1,0
+SIFI.US,D,20240612,000000,43.1554,43.1554,43.1554,43.1554,1,0
+SIFI.US,D,20240613,000000,43.12,43.2,43.12,43.17,746,0
+SIFI.US,D,20240614,000000,43.1226,43.1226,43.1226,43.1226,1,0
+SIFI.US,D,20240617,000000,43.1066,43.1382,43.1066,43.1382,103,0
+SIFI.US,D,20240618,000000,43.2669,43.2669,43.2669,43.2669,47,0
+SIFI.US,D,20240620,000000,43.216,43.216,43.216,43.216,52,0
+SIFI.US,D,20240621,000000,43.26,43.31,43.26,43.31,636,0
+SIFI.US,D,20240624,000000,43.2576,43.2576,43.2576,43.2576,10,0
+SIFI.US,D,20240625,000000,43.286,43.286,43.286,43.286,12,0
+SIFI.US,D,20240626,000000,43.185,43.185,43.185,43.185,10,0
+SIFI.US,D,20240627,000000,43.2358,43.2358,43.2358,43.2358,1,0
+SIFI.US,D,20240628,000000,43.1503,43.1503,43.1503,43.1503,1,0
+SIFI.US,D,20240701,000000,42.922,42.922,42.922,42.922,2,0
+SIFI.US,D,20240702,000000,43.0565,43.0565,43.0565,43.0565,1,0
+SIFI.US,D,20240703,000000,43.1726,43.1726,43.1726,43.1726,46,0
+SIFI.US,D,20240705,000000,43.3316,43.3316,43.3316,43.3316,1,0
+SIFI.US,D,20240708,000000,43.2975,43.2975,43.2975,43.2975,6,0
+SIFI.US,D,20240709,000000,43.2546,43.2546,43.2546,43.2546,2,0
+SIFI.US,D,20240710,000000,43.3038,43.3038,43.3038,43.3038,55,0
+SIFI.US,D,20240711,000000,43.4834,43.4834,43.4834,43.4834,1,0
+SIFI.US,D,20240712,000000,43.5929,43.5929,43.5929,43.5929,3,0
+SIFI.US,D,20240715,000000,43.5629,43.5629,43.5629,43.5629,123,0
+SIFI.US,D,20240716,000000,43.61,43.7134,43.61,43.7134,120,0
+SIFI.US,D,20240717,000000,43.6645,43.6645,43.6645,43.6645,77,0
+SIFI.US,D,20240718,000000,43.5965,43.5965,43.5965,43.5965,4,0
+SIFI.US,D,20240719,000000,43.5762,43.5762,43.5762,43.5762,2,0
+SIFI.US,D,20240722,000000,43.6651,43.6651,43.6651,43.6651,200,0
+SIFI.US,D,20240723,000000,43.6458,43.6458,43.6458,43.6458,200,0
+SIFI.US,D,20240724,000000,43.565,43.565,43.565,43.565,200,0
+SIFI.US,D,20240725,000000,43.5985,43.5985,43.5985,43.5985,18,0
+SIFI.US,D,20240726,000000,43.7037,43.7037,43.7037,43.7037,200,0
+SIFI.US,D,20240729,000000,43.6604,43.6604,43.6604,43.6604,2,0
+SIFI.US,D,20240730,000000,43.7063,43.7063,43.7063,43.7063,2,0
+SIFI.US,D,20240731,000000,43.8969,43.8969,43.8969,43.8969,4,0
+SIFI.US,D,20240801,000000,43.7462,43.7462,43.7462,43.7462,2,0
+SIFI.US,D,20240802,000000,43.9334,43.9334,43.9334,43.9334,1,0
+SIFI.US,D,20240805,000000,43.7543,43.7543,43.7543,43.7543,57,0
+SIFI.US,D,20240806,000000,43.8161,43.8161,43.8161,43.8161,3,0
+SIFI.US,D,20240807,000000,43.771,43.771,43.771,43.771,5,0
+SIFI.US,D,20240808,000000,43.869,43.869,43.869,43.869,4,0
+SIFI.US,D,20240809,000000,43.8359,43.8359,43.8359,43.8359,1,0
+SIFI.US,D,20240812,000000,43.8719,43.8719,43.8719,43.8719,32,0
+SIFI.US,D,20240813,000000,44.0918,44.0918,44.0918,44.0918,4,0
+SIFI.US,D,20240814,000000,44.1386,44.1386,44.1386,44.1386,7,0
+SIFI.US,D,20240815,000000,44.065,44.065,44.065,44.065,5,0
+SIFI.US,D,20240816,000000,44.11,44.11,44.11,44.11,40,0
+SIFI.US,D,20240819,000000,44.02,44.117,44.02,44.117,108,0
+SIFI.US,D,20240820,000000,44.1196,44.1196,44.1196,44.1196,1,0
+SIFI.US,D,20240821,000000,44.2881,44.2881,44.2881,44.2881,2,0
+SIFI.US,D,20240822,000000,44.1972,44.1972,44.1972,44.1972,1,0
+SIFI.US,D,20240823,000000,44.4507,44.4507,44.4507,44.4507,2,0
+SIFI.US,D,20240826,000000,44.3181,44.3181,44.3181,44.3181,2,0
+SIFI.US,D,20240827,000000,44.365,44.365,44.365,44.365,1,0
+SIFI.US,D,20240828,000000,44.325,44.325,44.325,44.325,150,0
+SIFI.US,D,20240829,000000,44.3376,44.3376,44.3376,44.3376,35,0
+SIFI.US,D,20240830,000000,44.3016,44.3016,44.3016,44.3016,77,0
+SIFI.US,D,20240903,000000,44.026,44.026,44.026,44.026,1,0
+SIFI.US,D,20240904,000000,44.3076,44.3076,44.3076,44.3076,1,0
+SIFI.US,D,20240905,000000,44.411,44.411,44.411,44.411,60,0
+SIFI.US,D,20240906,000000,44.32,44.4007,44.32,44.4007,221,0
+SIFI.US,D,20240909,000000,44.4634,44.4634,44.4634,44.4634,14,0
+SIFI.US,D,20240910,000000,44.431,44.431,44.431,44.431,7,0
+SIFI.US,D,20240911,000000,44.4631,44.4631,44.4631,44.4631,1,0
+SIFI.US,D,20240912,000000,44.4291,44.4291,44.4291,44.4291,8,0
+SIFI.US,D,20240913,000000,44.4975,44.4975,44.4975,44.4975,2,0
+SIFI.US,D,20240916,000000,44.5944,44.5944,44.5944,44.5944,3,0
+SIFI.US,D,20240917,000000,44.5693,44.5693,44.5693,44.5693,2,0
+SIFI.US,D,20240918,000000,44.67,44.67,44.5675,44.5675,1437,0
+SIFI.US,D,20240919,000000,44.6671,44.6671,44.6671,44.6671,66,0
+SIFI.US,D,20240920,000000,44.5812,44.6205,44.5812,44.6205,1002,0
+SIFI.US,D,20240923,000000,44.565,44.565,44.565,44.565,11,0
+SIFI.US,D,20240924,000000,44.5957,44.5957,44.5957,44.5957,45,0
+SIFI.US,D,20240925,000000,44.51,44.51,44.51,44.51,2,0
+SIFI.US,D,20240926,000000,44.522,44.522,44.52,44.5202,252,0
+SIFI.US,D,20240927,000000,44.5214,44.5924,44.5214,44.5924,127,0
+SIFI.US,D,20240930,000000,44.585,44.603,44.5652,44.603,572,0
+SIFI.US,D,20241001,000000,44.458,44.458,44.42,44.4555,266,0
+SIFI.US,D,20241002,000000,44.4696,44.4696,44.4696,44.4696,5,0
+SIFI.US,D,20241003,000000,44.41,44.41,44.41,44.41,49,0
+SIFI.US,D,20241004,000000,44.2905,44.2905,44.2905,44.2905,1,0
+SIFI.US,D,20241007,000000,44.1306,44.1306,44.1306,44.1306,13,0
+SIFI.US,D,20241008,000000,44.2,44.2,44.2,44.2,3,0
+SIFI.US,D,20241009,000000,44.14,44.14,44.14,44.14,2,0
+SIFI.US,D,20241010,000000,44.145,44.145,44.145,44.145,27,0
+SIFI.US,D,20241011,000000,44.1944,44.1944,44.1944,44.1944,3,0
+SIFI.US,D,20241014,000000,44.1817,44.1817,44.1817,44.1817,2,0
+SIFI.US,D,20241015,000000,44.1901,44.21,44.1901,44.21,132,0
+SIFI.US,D,20241016,000000,44.2933,44.2933,44.2933,44.2933,2,0
+SIFI.US,D,20241017,000000,44.1909,44.1909,44.1909,44.1909,2,0
+SIFI.US,D,20241018,000000,44.2482,44.2482,44.2482,44.2482,4,0
+SIFI.US,D,20241021,000000,44.045,44.045,44.045,44.045,16,0
+SIFI.US,D,20241022,000000,44.0197,44.0197,44.0197,44.0197,25,0
+SIFI.US,D,20241023,000000,43.85,43.9092,43.85,43.8851,505,0
+SIFI.US,D,20241024,000000,43.9889,43.9889,43.9889,43.9889,2,0
+SIFI.US,D,20241025,000000,43.897,43.897,43.897,43.897,11,0
+SIFI.US,D,20241028,000000,43.9654,43.9654,43.9654,43.9654,3,0
+SIFI.US,D,20241029,000000,43.88,43.9382,43.88,43.9382,229,0
+SIFI.US,D,20241030,000000,43.824,43.824,43.824,43.824,79,0
+SIFI.US,D,20241031,000000,43.7792,43.7792,43.7792,43.7792,1,0
+SIFI.US,D,20241104,000000,43.6015,43.6015,43.6015,43.6015,1,0
+SIFI.US,D,20241105,000000,43.7051,43.7051,43.7051,43.7051,3,0
+SIFI.US,D,20241106,000000,43.6956,43.6956,43.6956,43.6956,69,0
+SIFI.US,D,20241107,000000,43.9177,43.9177,43.9177,43.9177,7,0
+SIFI.US,D,20241108,000000,43.965,43.965,43.965,43.965,38,0
+SIFI.US,D,20241120,000000,43.7138,43.744,43.7138,43.744,1003,0
+SIFI.US,D,20241122,000000,43.76,43.7684,43.7211,43.7211,1007,0
+SIFI.US,D,20241125,000000,43.9014,43.9703,43.9014,43.9703,205,0
+SIFI.US,D,20241202,000000,43.9752,43.985,43.9752,43.985,2350,0
+SIFI.US,D,20241203,000000,44.0193,44.0193,43.9554,43.9554,248,0
+SIFI.US,D,20241204,000000,43.9553,44.065,43.9553,44.065,263,0
+SIFI.US,D,20241205,000000,44.05,44.09,44.03,44.0513,2203,0
+SIFI.US,D,20241209,000000,44.0736,44.0736,44.0254,44.035,478,0
+SIFI.US,D,20241224,000000,42.87,42.9377,42.87,42.9377,158,0
+SIFI.US,D,20250116,000000,43.1838,43.1875,43.1838,43.1875,1168,0
+SIFI.US,D,20250123,000000,43.18,43.185,43.18,43.185,105,0
+SIFI.US,D,20250207,000000,43.35,43.3516,43.35,43.3516,294,0
+SIFI.US,D,20250219,000000,43.4,43.4349,43.4,43.4349,995,0
+SIFI.US,D,20250224,000000,43.6605,43.6605,43.6605,43.6605,250,0
+SIFI.US,D,20250305,000000,43.66,43.6849,43.6,43.6748,636,0
+SIFI.US,D,20250306,000000,43.63,43.685,43.5993,43.5993,615,0
+SIFI.US,D,20250307,000000,43.61,43.6126,43.61,43.6126,2422,0
+SIFI.US,D,20250312,000000,43.4396,43.4396,43.3521,43.3521,533,0
+SIFI.US,D,20250313,000000,43.27,43.28,43.18,43.28,911,0
+SIFI.US,D,20250317,000000,43.41,43.61,43.41,43.4686,1338,0
+SIFI.US,D,20250318,000000,43.39,43.42,43.33,43.4024,916,0
+SIFI.US,D,20250319,000000,43.37,43.6104,43.36,43.6104,801,0
+SIFI.US,D,20250326,000000,43.5446,43.5446,43.42,43.475,4475,0
+SIFI.US,D,20250404,000000,42.52,42.815,42.51,42.6889,2183,0
+SIFI.US,D,20250407,000000,42.495,42.495,42.4107,42.4107,125,0
+SIFI.US,D,20250408,000000,42.4495,42.4495,42.0131,42.0131,271,0
+SIFI.US,D,20250416,000000,42.55,42.625,42.37,42.625,3282,0
+SIFI.US,D,20250428,000000,43.26,43.273,43.2,43.205,511,0
+SIFI.US,D,20250430,000000,43.31,43.3716,43.31,43.3716,180,0
+SIFI.US,D,20250502,000000,43.05,43.05,42.99,43.025,211,0
+SIFI.US,D,20250506,000000,42.97,42.9709,42.69,42.9709,17463,0
+SIFI.US,D,20250507,000000,43.08,43.108,43.08,43.108,231,0
+SIFI.US,D,20250509,000000,43.05,43.05,43.045,43.045,100,0
+SIFI.US,D,20250513,000000,43.19,43.2195,43.185,43.2195,204,0
+SIFI.US,D,20250528,000000,43.2216,43.2216,43.145,43.145,1288,0
+SIFI.US,D,20250610,000000,43.27,43.3,43.2481,43.2839,886,0
+SIFI.US,D,20250630,000000,44.07,44.1406,44.07,44.1406,3143,0
+SIFI.US,D,20250707,000000,43.895,43.895,43.75,43.75,3009,0
+SIFI.US,D,20250711,000000,43.67,43.68,43.65,43.65,1379,0
+SIFI.US,D,20250725,000000,43.82,43.8552,43.82,43.8552,279,0
+SIFI.US,D,20250728,000000,43.8175,43.84,43.815,43.815,447,0
+SIFI.US,D,20250730,000000,43.8,43.8,43.7848,43.7848,118,0
+SIFI.US,D,20250804,000000,43.9,43.9331,43.9,43.9331,143,0
+SIFI.US,D,20250815,000000,44.03,44.14,43.99,44.015,705,0
+SIFI.US,D,20250818,000000,44.05,44.05,43.995,43.995,172,0
+SIFI.US,D,20250819,000000,44,44.02,44,44.02,514,0
+SIFI.US,D,20250821,000000,43.94,43.94,43.9254,43.93,351,0
+SIFI.US,D,20250827,000000,44.3899,44.3899,44.34,44.37,313,0
+SIFI.US,D,20250919,000000,44.6142,44.6322,44.6142,44.6322,422,0
+SIFI.US,D,20250930,000000,44.57,44.57,44.5535,44.56,1677,0
+SIFI.US,D,20251001,000000,44.5,44.5,44.485,44.485,236,0
+SIFI.US,D,20251003,000000,44.47,44.49,44.4552,44.4552,552,0
+SIFI.US,D,20251029,000000,44.73,44.73,44.5166,44.5166,110,0
+SIFI.US,D,20251031,000000,44.48,44.48,44.48,44.48,209,0
+SIFI.US,D,20251103,000000,44.36,44.3849,44.2601,44.37,1630,0
+SIFI.US,D,20251104,000000,44.18,44.18,44.165,44.165,215,0
+SIFI.US,D,20251110,000000,44.288,44.32,44.26,44.32,2211,0
+SIFI.US,D,20251112,000000,44.368,44.37,44.368,44.37,516,0
+SIFI.US,D,20251118,000000,44.182,44.19,44.182,44.19,527,0
+SIFI.US,D,20251120,000000,44.27,44.27,44.245,44.245,292,0
+SIFI.US,D,20251124,000000,44.39,44.47,44.39,44.47,139,0
+SIFI.US,D,20251125,000000,44.51,44.51,44.505,44.505,6694,0
+SIFI.US,D,20251209,000000,44.23,44.2545,44.215,44.215,314,0
+SIFI.US,D,20251210,000000,44.2607,44.3075,44.16,44.305,3210,0
+SIFI.US,D,20251217,000000,44.275,44.395,44.245,44.395,713,0
+SIFI.US,D,20251218,000000,44.48,44.485,44.48,44.485,215,0
+SIFI.US,D,20251219,000000,43.755,43.766,43.755,43.766,223,0
+SIFI.US,D,20251222,000000,43.73,43.73,43.69,43.7024,4080,0
+SIFI.US,D,20260109,000000,43.99,43.99,43.98,43.98,211,0
+SIFI.US,D,20260113,000000,43.998,44.12,43.97,44.0141,2461,0
+SIFI.US,D,20260114,000000,44.01,44.04,44.01,44.04,238,0
+SIFI.US,D,20260115,000000,44.02,44.02,44.005,44.005,301,0
+SIFI.US,D,20260127,000000,44.09,44.1149,44.09,44.095,287,0
+SIFI.US,D,20260206,000000,44.015,44.0451,44.015,44.0451,275,0

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

@@ -0,0 +1,496 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXF.US,D,20240201,000000,25.0625,25.18,25.06,25.17,284482,0
+SIXF.US,D,20240202,000000,25.2195,25.32,25.2195,25.29,30422,0
+SIXF.US,D,20240205,000000,25.2605,25.3,25.2605,25.27,9564,0
+SIXF.US,D,20240206,000000,25.41,25.41,25.25,25.3,26278,0
+SIXF.US,D,20240207,000000,25.38,25.4,25.345,25.39,11964,0
+SIXF.US,D,20240208,000000,25.3686,25.4,25.3686,25.4,8312,0
+SIXF.US,D,20240209,000000,25.42,25.46,25.4,25.4252,8016,0
+SIXF.US,D,20240212,000000,25.58,25.58,25.412,25.4252,1697750,0
+SIXF.US,D,20240213,000000,25.42,25.42,25.185,25.252,41725,0
+SIXF.US,D,20240214,000000,25.3301,25.4,25.28,25.3952,19776,0
+SIXF.US,D,20240215,000000,25.43,25.47,25.36,25.47,8986,0
+SIXF.US,D,20240216,000000,25.6,25.6,25.4098,25.4098,13115,0
+SIXF.US,D,20240220,000000,25.34,25.38,25.29,25.3392,7336,0
+SIXF.US,D,20240221,000000,25.47,25.47,25.2701,25.3648,14638,0
+SIXF.US,D,20240222,000000,25.66,25.66,25.49,25.59,12284,0
+SIXF.US,D,20240223,000000,25.58,25.6394,25.56,25.6054,7647,0
+SIXF.US,D,20240226,000000,25.63,25.63,25.55,25.5735,11539,0
+SIXF.US,D,20240227,000000,25.63,25.63,25.54,25.5953,6727,0
+SIXF.US,D,20240228,000000,25.59,25.61,25.54,25.5653,5134,0
+SIXF.US,D,20240229,000000,25.6,25.66,25.56,25.66,187135,0
+SIXF.US,D,20240301,000000,25.665,25.72,25.665,25.695,3691,0
+SIXF.US,D,20240304,000000,25.7,25.7,25.66,25.6963,1369,0
+SIXF.US,D,20240305,000000,25.62,25.63,25.5301,25.585,5709,0
+SIXF.US,D,20240306,000000,25.6559,25.6699,25.627,25.645,5042,0
+SIXF.US,D,20240307,000000,25.68,25.75,25.68,25.7349,1540,0
+SIXF.US,D,20240308,000000,25.77,25.79,25.66,25.66,3994,0
+SIXF.US,D,20240311,000000,25.635,25.6994,25.635,25.6724,4010,0
+SIXF.US,D,20240312,000000,25.77,25.8,25.75,25.7899,10118,0
+SIXF.US,D,20240313,000000,25.785,25.8199,25.75,25.7803,7483,0
+SIXF.US,D,20240314,000000,25.74,25.78,25.7,25.7402,3458,0
+SIXF.US,D,20240315,000000,25.71,25.72,25.61,25.67,7050,0
+SIXF.US,D,20240318,000000,25.785,25.79,25.75,25.765,3158,0
+SIXF.US,D,20240319,000000,25.73,25.8399,25.72,25.8203,5387,0
+SIXF.US,D,20240320,000000,25.7865,25.9,25.7865,25.8862,5117,0
+SIXF.US,D,20240321,000000,25.92,25.98,25.9001,25.925,24701,0
+SIXF.US,D,20240322,000000,25.95,25.97,25.91,25.9403,12698,0
+SIXF.US,D,20240325,000000,25.92,25.93,25.9,25.9153,3641,0
+SIXF.US,D,20240326,000000,25.91,25.94,25.9001,25.9104,5580,0
+SIXF.US,D,20240327,000000,25.89,25.9653,25.8801,25.9653,10383,0
+SIXF.US,D,20240328,000000,25.98,26.02,25.9512,25.9902,1715206,0
+SIXF.US,D,20240401,000000,25.9565,25.9753,25.94,25.9753,15790,0
+SIXF.US,D,20240402,000000,25.88,25.915,25.87,25.915,3335,0
+SIXF.US,D,20240403,000000,25.92,25.9229,25.92,25.9229,186,0
+SIXF.US,D,20240404,000000,25.96,25.96,25.8133,25.8133,154,0
+SIXF.US,D,20240405,000000,25.9099,25.9099,25.9099,25.9099,191,0
+SIXF.US,D,20240408,000000,25.91,25.9208,25.91,25.9208,159,0
+SIXF.US,D,20240409,000000,25.88,25.9277,25.88,25.9277,2358,0
+SIXF.US,D,20240410,000000,25.8401,25.86,25.8401,25.86,116,0
+SIXF.US,D,20240411,000000,25.8001,25.935,25.8001,25.935,1603,0
+SIXF.US,D,20240412,000000,25.78,25.78,25.78,25.78,54,0
+SIXF.US,D,20240415,000000,25.6696,25.6696,25.6696,25.6696,88,0
+SIXF.US,D,20240416,000000,25.65,25.6658,25.65,25.6612,1506,0
+SIXF.US,D,20240417,000000,25.56,25.6104,25.56,25.6104,933,0
+SIXF.US,D,20240418,000000,25.59,25.59,25.5806,25.5806,578,0
+SIXF.US,D,20240419,000000,25.61,25.61,25.5149,25.5149,670,0
+SIXF.US,D,20240422,000000,25.6007,25.6007,25.6007,25.6007,98,0
+SIXF.US,D,20240423,000000,25.68,25.7541,25.68,25.7541,1191,0
+SIXF.US,D,20240424,000000,25.73,25.7694,25.73,25.7694,100,0
+SIXF.US,D,20240425,000000,25.68,25.715,25.68,25.715,301,0
+SIXF.US,D,20240426,000000,25.82,25.8407,25.82,25.8407,177,0
+SIXF.US,D,20240429,000000,25.86,25.8799,25.85,25.8799,4428,0
+SIXF.US,D,20240430,000000,25.76,25.76,25.7278,25.7278,201,0
+SIXF.US,D,20240501,000000,25.69,25.8305,25.69,25.6914,387,0
+SIXF.US,D,20240502,000000,25.7653,25.7653,25.7653,25.7653,41,0
+SIXF.US,D,20240503,000000,25.9369,25.9369,25.9369,25.9369,82,0
+SIXF.US,D,20240506,000000,25.98,26.0354,25.98,26.0354,440,0
+SIXF.US,D,20240507,000000,26.05,26.0707,26.05,26.0707,168,0
+SIXF.US,D,20240508,000000,26.0846,26.0846,26.0846,26.0846,5,0
+SIXF.US,D,20240509,000000,26.08,26.1304,26.08,26.1304,1200,0
+SIXF.US,D,20240510,000000,26.165,26.165,26.165,26.165,5,0
+SIXF.US,D,20240513,000000,26.14,26.1654,26.14,26.1654,300,0
+SIXF.US,D,20240514,000000,26.2,26.2201,26.16,26.2201,1073,0
+SIXF.US,D,20240515,000000,26.27,26.31,26.27,26.31,130,0
+SIXF.US,D,20240516,000000,26.29,26.29,26.2815,26.2898,1365,0
+SIXF.US,D,20240517,000000,26.32,26.32,26.32,26.32,5,0
+SIXF.US,D,20240520,000000,26.32,26.3517,26.32,26.3429,173632,0
+SIXF.US,D,20240521,000000,26.3,26.365,26.3,26.365,460,0
+SIXF.US,D,20240522,000000,26.35,26.35,26.34,26.34,990,0
+SIXF.US,D,20240523,000000,26.3301,26.4,26.3099,26.3099,2929,0
+SIXF.US,D,20240524,000000,26.375,26.375,26.375,26.375,39,0
+SIXF.US,D,20240528,000000,26.44,26.44,26.3712,26.3712,174,0
+SIXF.US,D,20240529,000000,26.3301,26.3301,26.3301,26.3301,1,0
+SIXF.US,D,20240530,000000,26.32,26.35,26.2849,26.2849,1182,0
+SIXF.US,D,20240531,000000,26.1901,26.3486,26.1901,26.3486,477,0
+SIXF.US,D,20240603,000000,26.3069,26.3602,26.3069,26.3602,2190,0
+SIXF.US,D,20240604,000000,26.34,26.385,26.34,26.385,125,0
+SIXF.US,D,20240605,000000,26.4652,26.4652,26.4652,26.4652,43,0
+SIXF.US,D,20240606,000000,26.45,26.4696,26.45,26.4696,719,0
+SIXF.US,D,20240607,000000,26.4851,26.4851,26.4851,26.4851,89,0
+SIXF.US,D,20240610,000000,26.4951,26.4951,26.4951,26.4951,25,0
+SIXF.US,D,20240611,000000,26.5107,26.5107,26.5107,26.5107,25,0
+SIXF.US,D,20240612,000000,26.52,26.5597,26.52,26.5597,1104,0
+SIXF.US,D,20240613,000000,26.61,26.61,26.53,26.5711,1911,0
+SIXF.US,D,20240614,000000,26.54,26.5702,26.54,26.5702,154,0
+SIXF.US,D,20240617,000000,26.61,26.61,26.59,26.6,1821,0
+SIXF.US,D,20240618,000000,26.57,26.615,26.57,26.615,484,0
+SIXF.US,D,20240620,000000,26.59,26.6149,26.58,26.6149,521,0
+SIXF.US,D,20240621,000000,26.64,26.64,26.6198,26.6198,400,0
+SIXF.US,D,20240624,000000,26.6211,26.6211,26.6211,26.6211,5,0
+SIXF.US,D,20240625,000000,26.6358,26.6358,26.6358,26.6358,5,0
+SIXF.US,D,20240626,000000,26.6473,26.6473,26.6473,26.6473,5,0
+SIXF.US,D,20240627,000000,26.6647,26.6647,26.6647,26.6647,1,0
+SIXF.US,D,20240628,000000,26.661,26.6749,26.64,26.6749,24408,0
+SIXF.US,D,20240701,000000,26.6832,26.6832,26.6832,26.6832,5,0
+SIXF.US,D,20240702,000000,26.695,26.7,26.695,26.7,204,0
+SIXF.US,D,20240703,000000,26.7,26.715,26.69,26.715,843,0
+SIXF.US,D,20240705,000000,26.7,26.7376,26.7,26.7376,310,0
+SIXF.US,D,20240708,000000,26.72,26.7351,26.72,26.7351,900,0
+SIXF.US,D,20240709,000000,26.74,26.745,26.74,26.745,1036,0
+SIXF.US,D,20240710,000000,26.7537,26.7537,26.7537,26.7537,40,0
+SIXF.US,D,20240711,000000,26.7546,26.7546,26.7546,26.7546,47,0
+SIXF.US,D,20240712,000000,26.7651,26.7651,26.7651,26.7651,43,0
+SIXF.US,D,20240715,000000,26.7618,26.7711,26.7618,26.7711,800,0
+SIXF.US,D,20240716,000000,26.772,26.772,26.772,26.772,47,0
+SIXF.US,D,20240717,000000,26.7717,26.7717,26.7717,26.7717,47,0
+SIXF.US,D,20240718,000000,26.7604,26.7604,26.7604,26.7604,40,0
+SIXF.US,D,20240719,000000,26.7724,26.7849,26.7724,26.7849,236,0
+SIXF.US,D,20240722,000000,26.78,26.795,26.78,26.795,635,0
+SIXF.US,D,20240723,000000,26.8045,26.8045,26.8045,26.8045,65,0
+SIXF.US,D,20240724,000000,26.785,26.785,26.785,26.785,47,0
+SIXF.US,D,20240725,000000,26.76,26.81,26.76,26.7855,4751,0
+SIXF.US,D,20240726,000000,26.8,26.825,26.8,26.825,1162,0
+SIXF.US,D,20240729,000000,26.83,26.83,26.8248,26.8248,1310,0
+SIXF.US,D,20240730,000000,26.8406,26.85,26.8,26.825,11809,0
+SIXF.US,D,20240731,000000,26.846,26.86,26.81,26.8299,11368,0
+SIXF.US,D,20240801,000000,26.9,26.94,26.54,26.61,42525,0
+SIXF.US,D,20240802,000000,26.5499,26.5499,26.28,26.331,6074,0
+SIXF.US,D,20240805,000000,25.92,25.95,25.76,25.85,2509,0
+SIXF.US,D,20240806,000000,26.07,26.19,26.0371,26.0553,2815,0
+SIXF.US,D,20240807,000000,26.2,26.2,25.9267,25.9267,1201,0
+SIXF.US,D,20240808,000000,26.22,26.2986,26.16,26.2593,29142,0
+SIXF.US,D,20240809,000000,26.3153,26.3695,26.27,26.3695,8532,0
+SIXF.US,D,20240812,000000,26.4484,26.48,26.36,26.36,2255,0
+SIXF.US,D,20240813,000000,26.505,26.66,26.48,26.6563,54387,0
+SIXF.US,D,20240814,000000,26.635,26.78,26.635,26.7121,25591,0
+SIXF.US,D,20240815,000000,26.87,26.95,26.83,26.9055,19327,0
+SIXF.US,D,20240816,000000,26.945,26.9994,26.88,26.9451,10391,0
+SIXF.US,D,20240819,000000,27.13,27.13,26.975,27.11,38939,0
+SIXF.US,D,20240820,000000,27.075,27.08,27.04,27.055,28929,0
+SIXF.US,D,20240821,000000,27.0885,27.15,27.0885,27.1088,6147,0
+SIXF.US,D,20240822,000000,27.14,27.14,26.9733,26.9733,3826,0
+SIXF.US,D,20240823,000000,27.08,27.27,27.08,27.18,7586,0
+SIXF.US,D,20240826,000000,27.21,27.21,27.116,27.15,13138,0
+SIXF.US,D,20240827,000000,27.13,27.2,27.12,27.1554,7027,0
+SIXF.US,D,20240828,000000,27.06,27.1,26.99,27.1,11350,0
+SIXF.US,D,20240829,000000,27.15,27.23,27.09,27.12,2860,0
+SIXF.US,D,20240830,000000,27.17,27.2334,27.17,27.2334,1101,0
+SIXF.US,D,20240903,000000,27.0103,27.0103,26.9,26.95,3450,0
+SIXF.US,D,20240904,000000,26.96,26.96,26.9067,26.9067,3870,0
+SIXF.US,D,20240905,000000,26.94,26.94,26.815,26.8595,1794,0
+SIXF.US,D,20240906,000000,26.71,26.71,26.6,26.6201,1315,0
+SIXF.US,D,20240909,000000,26.7786,26.85,26.71,26.791,4481,0
+SIXF.US,D,20240910,000000,26.8,26.8669,26.78,26.8669,4651,0
+SIXF.US,D,20240911,000000,26.8,27.0397,26.735,27.0343,7404,0
+SIXF.US,D,20240912,000000,27.0303,27.1152,26.9782,27.1152,1184,0
+SIXF.US,D,20240913,000000,27.02,27.2121,27.02,27.2121,1881,0
+SIXF.US,D,20240916,000000,27.17,27.24,27.16,27.24,1863,0
+SIXF.US,D,20240917,000000,27.3,27.314,27.18,27.2285,1614,0
+SIXF.US,D,20240918,000000,27.23,27.24,27.1937,27.2047,688,0
+SIXF.US,D,20240919,000000,27.39,27.4307,27.39,27.4298,46087,0
+SIXF.US,D,20240920,000000,27.41,27.4399,27.3765,27.4192,1653,0
+SIXF.US,D,20240923,000000,27.4403,27.47,27.4345,27.4644,2746,0
+SIXF.US,D,20240924,000000,27.4891,27.4907,27.4508,27.4907,1244,0
+SIXF.US,D,20240925,000000,27.47,27.475,27.46,27.475,2817,0
+SIXF.US,D,20240926,000000,27.5251,27.5251,27.5251,27.5251,55,0
+SIXF.US,D,20240927,000000,27.5141,27.5141,27.5141,27.5141,88,0
+SIXF.US,D,20240930,000000,27.4933,27.5675,27.4933,27.5675,565,0
+SIXF.US,D,20241001,000000,27.45,27.51,27.45,27.45,6683,0
+SIXF.US,D,20241002,000000,27.46,27.47,27.4372,27.4649,3368,0
+SIXF.US,D,20241003,000000,27.46,27.46,27.4186,27.4186,6335,0
+SIXF.US,D,20241004,000000,27.48,27.5524,27.48,27.5524,100,0
+SIXF.US,D,20241007,000000,27.5208,27.54,27.415,27.4187,2913,0
+SIXF.US,D,20241008,000000,27.5546,27.5546,27.5546,27.5546,68,0
+SIXF.US,D,20241009,000000,27.63,27.67,27.58,27.6402,3334,0
+SIXF.US,D,20241010,000000,27.6149,27.6149,27.6149,27.6149,152,0
+SIXF.US,D,20241011,000000,27.67,27.73,27.67,27.72,3636,0
+SIXF.US,D,20241014,000000,27.74,27.79,27.73,27.78,4131,0
+SIXF.US,D,20241015,000000,27.73,27.77,27.6986,27.6986,617,0
+SIXF.US,D,20241016,000000,27.8,27.8,27.7602,27.7602,200,0
+SIXF.US,D,20241017,000000,27.91,27.91,27.7801,27.7801,3825,0
+SIXF.US,D,20241018,000000,27.86,27.86,27.83,27.83,779,0
+SIXF.US,D,20241021,000000,27.82,27.84,27.82,27.8388,933,0
+SIXF.US,D,20241022,000000,27.75,27.87,27.75,27.87,819,0
+SIXF.US,D,20241023,000000,27.715,27.715,27.715,27.715,364,0
+SIXF.US,D,20241024,000000,27.779,27.79,27.73,27.78,2512,0
+SIXF.US,D,20241025,000000,27.81,27.81,27.7499,27.7499,192,0
+SIXF.US,D,20241028,000000,27.82,27.82,27.82,27.82,476,0
+SIXF.US,D,20241029,000000,27.7801,27.7801,27.78,27.78,575,0
+SIXF.US,D,20241030,000000,27.82,27.82,27.8126,27.8126,400,0
+SIXF.US,D,20241031,000000,27.56,27.5619,27.56,27.5619,292,0
+SIXF.US,D,20241101,000000,27.67,27.68,27.59,27.65,2577,0
+SIXF.US,D,20241104,000000,27.5701,27.5701,27.5701,27.5701,2,0
+SIXF.US,D,20241105,000000,27.7323,27.7323,27.7323,27.7323,124,0
+SIXF.US,D,20241106,000000,28.0588,28.07,28.0588,28.07,511,0
+SIXF.US,D,20241107,000000,28.07,28.16,28.07,28.14,2468,0
+SIXF.US,D,20241108,000000,28.19,28.19,28.16,28.16,677,0
+SIXF.US,D,20241112,000000,28.175,28.19,28.16,28.16,758,0
+SIXF.US,D,20241113,000000,28.1601,28.1853,28.1601,28.1853,2587,0
+SIXF.US,D,20241114,000000,28.17,28.22,28.17,28.172,1696,0
+SIXF.US,D,20241115,000000,27.9785,28.0097,27.9785,28.0097,454,0
+SIXF.US,D,20241118,000000,28.09,28.09,28.09,28.09,336,0
+SIXF.US,D,20241120,000000,28.03,28.075,28.03,28.075,469,0
+SIXF.US,D,20241121,000000,28.1087,28.1454,28.1087,28.1454,9204,0
+SIXF.US,D,20241122,000000,28.16,28.23,28.15,28.2,2480,0
+SIXF.US,D,20241126,000000,28.26,28.3001,28.26,28.3001,770,0
+SIXF.US,D,20241129,000000,28.36,28.37,28.345,28.345,540,0
+SIXF.US,D,20241202,000000,28.34,28.34,28.32,28.334,31388,0
+SIXF.US,D,20241206,000000,28.4387,28.4387,28.43,28.43,1772,0
+SIXF.US,D,20241211,000000,28.445,28.445,28.44,28.44,256,0
+SIXF.US,D,20241217,000000,28.4274,28.45,28.4247,28.4247,704,0
+SIXF.US,D,20241218,000000,28.08,28.1167,28.08,28.1167,2032,0
+SIXF.US,D,20241219,000000,28.16,28.16,28.0896,28.0896,8830,0
+SIXF.US,D,20241220,000000,28.24,28.24,28.21,28.2219,2100,0
+SIXF.US,D,20241223,000000,28.28,28.3447,28.28,28.3447,2153,0
+SIXF.US,D,20241224,000000,28.4,28.4566,28.4,28.4566,1718,0
+SIXF.US,D,20241230,000000,28.28,28.2808,28.28,28.2808,104,0
+SIXF.US,D,20241231,000000,28.26,28.28,28.2038,28.2038,770,0
+SIXF.US,D,20250102,000000,28.24,28.24,28.179,28.179,140,0
+SIXF.US,D,20250103,000000,28.24,28.3652,28.24,28.3652,183,0
+SIXF.US,D,20250106,000000,28.48,28.5299,28.4398,28.4398,2578,0
+SIXF.US,D,20250107,000000,28.37,28.37,28.2948,28.2948,113,0
+SIXF.US,D,20250108,000000,28.3,28.3299,28.28,28.3299,695,0
+SIXF.US,D,20250110,000000,28.07,28.1097,28.07,28.1097,509,0
+SIXF.US,D,20250113,000000,28.01,28.1301,28.01,28.1301,324,0
+SIXF.US,D,20250114,000000,28.15,28.15,28.06,28.1488,475,0
+SIXF.US,D,20250115,000000,28.42,28.4792,28.42,28.4792,103,0
+SIXF.US,D,20250116,000000,28.52,28.52,28.4792,28.4792,1696,0
+SIXF.US,D,20250117,000000,28.5915,28.5922,28.5915,28.5922,408,0
+SIXF.US,D,20250122,000000,28.73,28.7433,28.73,28.7433,2060,0
+SIXF.US,D,20250123,000000,28.76,28.79,28.74,28.7634,1401,0
+SIXF.US,D,20250127,000000,28.69,28.69,28.669,28.6736,520,0
+SIXF.US,D,20250128,000000,28.77,28.8,28.76,28.7709,3296,0
+SIXF.US,D,20250129,000000,28.77,28.77,28.75,28.77,296,0
+SIXF.US,D,20250130,000000,28.839,29.0609,28.839,29.0609,210,0
+SIXF.US,D,20250131,000000,28.85,28.86,28.78,28.8178,65206,0
+SIXF.US,D,20250203,000000,28.639,28.8,28.639,28.7614,780149,0
+SIXF.US,D,20250204,000000,28.8092,29.13,28.7857,28.8229,15886,0
+SIXF.US,D,20250205,000000,28.805,29.01,28.7672,28.9663,49754,0
+SIXF.US,D,20250206,000000,28.88,28.97,28.88,28.961,40594,0
+SIXF.US,D,20250207,000000,29.01,29.01,28.77,28.8383,18910,0
+SIXF.US,D,20250210,000000,28.93,28.95,28.88,28.9099,3238,0
+SIXF.US,D,20250211,000000,28.8818,28.96,28.87,28.928,55711,0
+SIXF.US,D,20250212,000000,28.8201,28.95,28.8201,28.8867,6846,0
+SIXF.US,D,20250213,000000,28.922,29.05,28.922,29.0221,17226,0
+SIXF.US,D,20250214,000000,29.07,29.09,29,29.0472,16057,0
+SIXF.US,D,20250218,000000,29.04,29.34,29.0004,29.1,26542,0
+SIXF.US,D,20250219,000000,29.0899,29.14,29.0409,29.1052,13345,0
+SIXF.US,D,20250220,000000,29.005,29.13,29.005,29.09,38592,0
+SIXF.US,D,20250221,000000,29.055,29.06,28.8196,28.8405,29104,0
+SIXF.US,D,20250224,000000,28.76,28.93,28.76,28.93,23797,0
+SIXF.US,D,20250225,000000,28.65,28.755,28.6101,28.7136,10071,0
+SIXF.US,D,20250226,000000,28.84,28.86,28.69,28.7237,22064,0
+SIXF.US,D,20250227,000000,28.795,28.96,28.51,28.53,38745,0
+SIXF.US,D,20250228,000000,28.575,28.76,28.4607,28.715,10071,0
+SIXF.US,D,20250303,000000,28.71,28.74,28.3955,28.413,4506,0
+SIXF.US,D,20250304,000000,28.2786,28.48,28.14,28.2747,7202,0
+SIXF.US,D,20250305,000000,28.31,28.4899,28.18,28.4759,2508,0
+SIXF.US,D,20250306,000000,28.2876,28.37,28.07,28.13,7381,0
+SIXF.US,D,20250307,000000,28.11,28.2759,27.9932,28.2759,9281,0
+SIXF.US,D,20250310,000000,27.9096,27.9096,27.72,27.79,2204,0
+SIXF.US,D,20250311,000000,27.6833,27.8,27.6223,27.69,8700,0
+SIXF.US,D,20250312,000000,27.84,27.8899,27.57,27.8398,2808,0
+SIXF.US,D,20250313,000000,27.75,27.75,27.6,27.6011,9350,0
+SIXF.US,D,20250314,000000,27.765,27.9578,27.72,27.9578,4259,0
+SIXF.US,D,20250317,000000,28.01,28.11,27.96,28.0942,21503,0
+SIXF.US,D,20250318,000000,27.905,27.959,27.84,27.9044,11978,0
+SIXF.US,D,20250319,000000,28.049,28.13,27.95,28.0927,3438,0
+SIXF.US,D,20250320,000000,28.14,28.18,28.01,28.0792,6773,0
+SIXF.US,D,20250321,000000,27.93,28.0599,27.92,28.04,11778,0
+SIXF.US,D,20250324,000000,28.2837,28.34,28.26,28.29,6996,0
+SIXF.US,D,20250325,000000,28.39,28.39,28.3185,28.3404,2956,0
+SIXF.US,D,20250326,000000,28.3499,28.38,28.1638,28.182,6417,0
+SIXF.US,D,20250327,000000,28.16,28.209,28.1,28.11,4446,0
+SIXF.US,D,20250328,000000,28.11,28.12,27.81,27.81,29071,0
+SIXF.US,D,20250331,000000,27.69,27.91,27.64,27.88,5576,0
+SIXF.US,D,20250401,000000,27.8825,27.9753,27.79,27.93,5022,0
+SIXF.US,D,20250402,000000,27.92,28.11,27.92,28.04,7324,0
+SIXF.US,D,20250403,000000,27.43,27.57,27.26,27.26,15479,0
+SIXF.US,D,20250404,000000,26.74,26.76,26.21,26.21,8272,0
+SIXF.US,D,20250407,000000,26.01,27.17,24.55,26.1886,9127,0
+SIXF.US,D,20250408,000000,26.84,26.9191,25.651,25.8297,3204,0
+SIXF.US,D,20250409,000000,26.031,27.5513,25.99,27.4924,4897,0
+SIXF.US,D,20250410,000000,26.51,27.2,26.4424,26.76,4932,0
+SIXF.US,D,20250411,000000,26.7415,27.1132,26.64,27.1084,2768,0
+SIXF.US,D,20250414,000000,27.3683,27.4099,27.22,27.3058,5220,0
+SIXF.US,D,20250415,000000,27.42,27.42,27.3087,27.3087,1592,0
+SIXF.US,D,20250416,000000,27.06,27.06,26.84,26.943,1999,0
+SIXF.US,D,20250417,000000,27.1099,27.1299,26.9801,27.0076,1778,0
+SIXF.US,D,20250421,000000,26.5399,26.6316,26.452,26.6316,2455,0
+SIXF.US,D,20250422,000000,26.918,27.1499,26.895,27.0439,975,0
+SIXF.US,D,20250423,000000,27.36,27.55,27.23,27.3295,2999,0
+SIXF.US,D,20250424,000000,27.4899,27.6273,27.29,27.6273,2528,0
+SIXF.US,D,20250425,000000,27.61,27.75,27.61,27.7326,3477,0
+SIXF.US,D,20250428,000000,27.78,27.78,27.6268,27.7684,4727,0
+SIXF.US,D,20250429,000000,27.78,27.8298,27.75,27.8298,1513,0
+SIXF.US,D,20250430,000000,27.48,27.8461,27.48,27.8461,3172,0
+SIXF.US,D,20250501,000000,27.98,28.05,27.943,27.943,3154,0
+SIXF.US,D,20250502,000000,28.1399,28.2,28.08,28.1504,1750,0
+SIXF.US,D,20250505,000000,28.0992,28.1999,28.0641,28.0641,4873,0
+SIXF.US,D,20250506,000000,27.99,28.03,27.95,27.9735,2705,0
+SIXF.US,D,20250507,000000,28.015,28.1,27.87,28.0146,5611,0
+SIXF.US,D,20250508,000000,28.19,28.2593,28.1274,28.1274,4977,0
+SIXF.US,D,20250509,000000,28.21,28.22,28.1,28.137,3311,0
+SIXF.US,D,20250512,000000,28.53,28.6,28.42,28.5636,6383,0
+SIXF.US,D,20250513,000000,28.63,28.76,28.63,28.6943,8352,0
+SIXF.US,D,20250514,000000,28.64,28.7499,28.64,28.7078,2649,0
+SIXF.US,D,20250515,000000,28.65,28.78,28.61,28.7601,13989,0
+SIXF.US,D,20250516,000000,28.7401,29.09,28.49,28.8394,7876,0
+SIXF.US,D,20250519,000000,28.79,28.92,28.76,28.8976,5906,0
+SIXF.US,D,20250520,000000,28.82,28.89,28.77,28.8351,7296,0
+SIXF.US,D,20250521,000000,28.79,28.81,28.54,28.6057,9524,0
+SIXF.US,D,20250522,000000,28.59,28.74,28.59,28.5968,7470,0
+SIXF.US,D,20250523,000000,28.55,28.67,28.43,28.53,3651,0
+SIXF.US,D,20250527,000000,28.71,28.83,28.695,28.81,12772,0
+SIXF.US,D,20250528,000000,28.7993,28.82,28.7147,28.7147,3935,0
+SIXF.US,D,20250529,000000,28.748,28.81,28.7201,28.7667,3648,0
+SIXF.US,D,20250530,000000,28.745,28.7959,28.6401,28.7959,2885,0
+SIXF.US,D,20250602,000000,28.8099,28.87,28.73,28.8399,3087,0
+SIXF.US,D,20250603,000000,28.868,28.99,28.868,28.9609,3619,0
+SIXF.US,D,20250604,000000,28.94,29.02,28.91,28.9645,4461,0
+SIXF.US,D,20250605,000000,28.9,28.99,28.8491,28.8491,4847,0
+SIXF.US,D,20250606,000000,29.0585,29.0899,29.005,29.061,4664,0
+SIXF.US,D,20250609,000000,29.0639,29.1,29.0001,29.0616,9714,0
+SIXF.US,D,20250610,000000,29.1098,29.225,29.07,29.1086,3272,0
+SIXF.US,D,20250611,000000,29.155,29.2,29.0001,29.0696,6309,0
+SIXF.US,D,20250612,000000,29.0873,29.17,29,29.1229,6617,0
+SIXF.US,D,20250613,000000,29,29.12,28.94,28.9499,4295,0
+SIXF.US,D,20250616,000000,29.18,29.2,29.0701,29.11,3411,0
+SIXF.US,D,20250617,000000,29.08,29.1,28.95,29.02,10919,0
+SIXF.US,D,20250618,000000,29.07,29.07,28.98,28.986,21149,0
+SIXF.US,D,20250620,000000,29.07,29.07,28.9307,28.9643,5346,0
+SIXF.US,D,20250623,000000,29.025,29.0902,28.92,29.0902,2699,0
+SIXF.US,D,20250624,000000,29.2,29.3199,29.2,29.25,1672,0
+SIXF.US,D,20250625,000000,29.28,29.31,29.2399,29.2678,3959,0
+SIXF.US,D,20250626,000000,29.3201,29.4716,29.3201,29.4687,2764,0
+SIXF.US,D,20250627,000000,29.55,29.78,29.15,29.521,1418,0
+SIXF.US,D,20250630,000000,29.5301,29.61,29.53,29.61,2453,0
+SIXF.US,D,20250701,000000,29.58,29.6288,29.58,29.6288,830,0
+SIXF.US,D,20250702,000000,29.64,29.72,29.64,29.6855,2107,0
+SIXF.US,D,20250703,000000,29.855,29.89,29.855,29.857,1830,0
+SIXF.US,D,20250707,000000,29.8051,29.81,29.6701,29.7141,5699,0
+SIXF.US,D,20250708,000000,29.7499,29.78,29.6815,29.7,2335,0
+SIXF.US,D,20250709,000000,29.735,29.8241,29.73,29.8241,2505,0
+SIXF.US,D,20250710,000000,29.7601,29.93,29.76,29.877,1632,0
+SIXF.US,D,20250711,000000,29.7801,29.852,29.7801,29.8203,2414,0
+SIXF.US,D,20250714,000000,29.76,29.877,29.75,29.8463,2809,0
+SIXF.US,D,20250715,000000,29.85,29.86,29.77,29.7832,1948,0
+SIXF.US,D,20250716,000000,29.72,29.8345,29.6501,29.8345,10702,0
+SIXF.US,D,20250717,000000,29.84,30.0099,29.84,29.97,3807,0
+SIXF.US,D,20250718,000000,29.9696,29.9799,29.91,29.9649,3696,0
+SIXF.US,D,20250721,000000,30.08,30.12,29.97,29.97,4076,0
+SIXF.US,D,20250722,000000,29.9999,30.14,29.9,29.954,4005,0
+SIXF.US,D,20250723,000000,29.9229,30.2,29.9229,30.2,2953,0
+SIXF.US,D,20250724,000000,30.25,30.3099,30.25,30.2972,4436,0
+SIXF.US,D,20250725,000000,30.2323,30.4,30.2323,30.3599,4036,0
+SIXF.US,D,20250728,000000,30.4,30.4199,30.308,30.3504,1538,0
+SIXF.US,D,20250729,000000,30.37,30.43,30.2701,30.2866,159245,0
+SIXF.US,D,20250730,000000,30.3493,30.41,30.1614,30.23,7955,0
+SIXF.US,D,20250731,000000,30.4624,30.78,30.14,30.18,33630,0
+SIXF.US,D,20250801,000000,30.03,31.6,29.8524,29.9301,33298,0
+SIXF.US,D,20250804,000000,30.083581,30.19,30.07,30.19,14532,0
+SIXF.US,D,20250805,000000,30.1588,30.18,30.0401,30.0791,8875,0
+SIXF.US,D,20250806,000000,30.129,30.25,29.74,30.22,16266,0
+SIXF.US,D,20250807,000000,30.33,30.33,30.09,30.1633,33296,0
+SIXF.US,D,20250808,000000,30.3,30.3599,30.2627,30.3307,10053,0
+SIXF.US,D,20250811,000000,30.35,30.36,30.2601,30.285,4810,0
+SIXF.US,D,20250812,000000,30.3562,30.4899,30.335,30.4518,939506,0
+SIXF.US,D,20250813,000000,30.48,30.53,30.44,30.5008,3082,0
+SIXF.US,D,20250814,000000,30.4945,30.55,30.4515,30.5342,9944,0
+SIXF.US,D,20250815,000000,30.49,30.75,30.45,30.4763,27133,0
+SIXF.US,D,20250818,000000,30.5099,30.5099,30.4401,30.4955,4132,0
+SIXF.US,D,20250819,000000,30.49,30.49,30.341,30.3856,8980,0
+SIXF.US,D,20250820,000000,30.33,30.3693,30.2201,30.3584,8379,0
+SIXF.US,D,20250821,000000,30.27,30.3399,30.245,30.308,4912,0
+SIXF.US,D,20250822,000000,30.42,30.5599,30.42,30.54,8228,0
+SIXF.US,D,20250825,000000,30.56,30.58,30.52,30.5262,2730,0
+SIXF.US,D,20250826,000000,30.522,30.6,30.47,30.561,5877,0
+SIXF.US,D,20250827,000000,30.62,30.63,30.54,30.6008,8011,0
+SIXF.US,D,20250828,000000,30.62,30.67,30.56,30.655,992923,0
+SIXF.US,D,20250829,000000,30.58,30.58,30.495,30.5181,4687,0
+SIXF.US,D,20250902,000000,30.41,30.46,30.3023,30.4108,16797,0
+SIXF.US,D,20250903,000000,30.53,30.57,30.44,30.5396,8771,0
+SIXF.US,D,20250904,000000,30.6,30.6685,30.5301,30.6685,3223,0
+SIXF.US,D,20250905,000000,30.6511,30.68,30.55,30.676,12044,0
+SIXF.US,D,20250908,000000,30.64,30.71,30.63,30.6824,7348,0
+SIXF.US,D,20250909,000000,30.7,30.75,30.6301,30.7273,10379,0
+SIXF.US,D,20250910,000000,30.77,30.84,30.63,30.6834,4502,0
+SIXF.US,D,20250911,000000,30.85,30.9199,30.81,30.84,7595,0
+SIXF.US,D,20250912,000000,30.9299,31.2199,30.7979,30.8867,6743,0
+SIXF.US,D,20250915,000000,30.95,30.96,30.8918,30.9215,5944,0
+SIXF.US,D,20250916,000000,30.8801,30.95,30.87,30.87,4077,0
+SIXF.US,D,20250917,000000,30.8701,30.98,30.85,30.9143,4141,0
+SIXF.US,D,20250918,000000,30.9709,31.02,30.9401,31.01,3231,0
+SIXF.US,D,20250919,000000,30.97,31.03,30.9401,30.99,7165,0
+SIXF.US,D,20250922,000000,31.06,31.07,30.94,31.02,4672,0
+SIXF.US,D,20250923,000000,31.065,31.08,30.95,31.01,9261,0
+SIXF.US,D,20250924,000000,30.994,31.0017,30.91,30.9698,5662,0
+SIXF.US,D,20250925,000000,30.9355,30.9355,30.8805,30.9,1817,0
+SIXF.US,D,20250926,000000,30.99,31.032,30.9229,31.0186,3128,0
+SIXF.US,D,20250929,000000,31.03,31.079,31.0001,31.05,3832,0
+SIXF.US,D,20250930,000000,31.05,31.1,31,31.0998,4523,0
+SIXF.US,D,20251001,000000,31.08,31.17,31.08,31.135,5737,0
+SIXF.US,D,20251002,000000,31.13,31.16,31.1001,31.1342,4700,0
+SIXF.US,D,20251003,000000,31.19,31.26,31.13,31.1421,5642,0
+SIXF.US,D,20251006,000000,31.14,31.21,31.14,31.1798,2336,0
+SIXF.US,D,20251007,000000,31.15,31.1999,31.08,31.1324,5696,0
+SIXF.US,D,20251008,000000,31.19,31.22,31.16,31.2046,2706,0
+SIXF.US,D,20251009,000000,31.182,31.2,31.1399,31.1602,2912,0
+SIXF.US,D,20251010,000000,31.1837,31.2055,30.8126,30.8141,5174,0
+SIXF.US,D,20251013,000000,30.975,31.08,30.975,31.05,7639,0
+SIXF.US,D,20251014,000000,30.9552,31.11,30.931,30.9955,3702,0
+SIXF.US,D,20251015,000000,31.12,31.13,30.985,31.0401,3676,0
+SIXF.US,D,20251016,000000,31.1592,31.1592,30.89,30.9474,4826,0
+SIXF.US,D,20251017,000000,31.03,31.12,30.88,31.065,3472,0
+SIXF.US,D,20251020,000000,31.1999,31.25,31.19,31.2252,4156,0
+SIXF.US,D,20251021,000000,31.2355,31.2891,31.2145,31.223,2319,0
+SIXF.US,D,20251022,000000,31.26,31.26,31.08,31.185,6524,0
+SIXF.US,D,20251023,000000,31.24,31.29,31.17,31.26,4095,0
+SIXF.US,D,20251024,000000,31.355,31.39,31.26,31.31,7392,0
+SIXF.US,D,20251027,000000,31.43,31.46,31.39,31.4499,4208,0
+SIXF.US,D,20251028,000000,31.445,31.4857,31.41,31.41,6781,0
+SIXF.US,D,20251029,000000,31.49,31.51,31.39,31.4331,8433,0
+SIXF.US,D,20251030,000000,31.39,31.41,31.32,31.3504,4254,0
+SIXF.US,D,20251031,000000,31.37,31.4492,31.33,31.3818,3395,0
+SIXF.US,D,20251103,000000,31.39,31.4333,31.31,31.3999,2583,0
+SIXF.US,D,20251104,000000,31.36,31.36,31.2401,31.2495,5645,0
+SIXF.US,D,20251105,000000,31.35,31.3895,31.3304,31.3463,763597,0
+SIXF.US,D,20251106,000000,31.27,31.34,31.17,31.19,3527,0
+SIXF.US,D,20251107,000000,31.14,31.2458,31.065,31.2458,2191,0
+SIXF.US,D,20251110,000000,31.355,31.44,31.355,31.4397,2085,0
+SIXF.US,D,20251111,000000,31.445,31.4581,31.445,31.4581,248,0
+SIXF.US,D,20251112,000000,31.42,31.5,31.42,31.475,1067,0
+SIXF.US,D,20251113,000000,31.32,31.32,31.25,31.2858,10366,0
+SIXF.US,D,20251114,000000,31.37,31.37,31.2895,31.2895,650,0
+SIXF.US,D,20251117,000000,31.2877,31.2877,31.15,31.1872,4320,0
+SIXF.US,D,20251118,000000,31.0201,31.1262,31.0201,31.0877,3722,0
+SIXF.US,D,20251119,000000,31.14,31.186,31.03,31.1307,2956,0
+SIXF.US,D,20251120,000000,31.389,31.389,30.9256,30.9256,3047,0
+SIXF.US,D,20251121,000000,31,31.11,31,31.0612,1601,0
+SIXF.US,D,20251124,000000,31.19,31.3128,31.19,31.3128,2516,0
+SIXF.US,D,20251125,000000,31.31,31.4534,31.2773,31.4534,788,0
+SIXF.US,D,20251126,000000,31.45,31.51,31.45,31.5071,2990,0
+SIXF.US,D,20251128,000000,31.52,31.595,31.52,31.5765,601,0
+SIXF.US,D,20251201,000000,31.54,31.5695,31.49,31.5502,1727,0
+SIXF.US,D,20251202,000000,31.57,31.64,31.535,31.5898,4658,0
+SIXF.US,D,20251203,000000,31.5885,31.6453,31.5885,31.6173,1376,0
+SIXF.US,D,20251204,000000,31.615,31.74,31.615,31.62,859,0
+SIXF.US,D,20251205,000000,31.675,31.71,31.64,31.6815,2668,0
+SIXF.US,D,20251208,000000,31.64,31.64,31.639,31.639,419,0
+SIXF.US,D,20251209,000000,31.68,31.68,31.65,31.6548,1430,0
+SIXF.US,D,20251210,000000,31.7,31.81,31.63,31.7541,4108,0
+SIXF.US,D,20251211,000000,31.735,31.7968,31.7035,31.7968,2486,0
+SIXF.US,D,20251212,000000,31.64,31.7038,31.63,31.7038,461,0
+SIXF.US,D,20251215,000000,31.7,31.7093,31.6801,31.7093,1290,0
+SIXF.US,D,20251216,000000,31.745,31.745,31.66,31.74,895,0
+SIXF.US,D,20251217,000000,31.587545,31.61,31.5493,31.5493,2919,0
+SIXF.US,D,20251218,000000,31.65,31.72,31.65,31.6768,856,0
+SIXF.US,D,20251219,000000,31.775,31.8199,31.75,31.76,2358,0
+SIXF.US,D,20251222,000000,31.915,31.92,31.85,31.85,7825,0
+SIXF.US,D,20251223,000000,31.91,31.99,31.898,31.94,6085,0
+SIXF.US,D,20251224,000000,31.96,31.985,31.96,31.985,645,0
+SIXF.US,D,20251229,000000,31.967,31.99,31.96,31.96,541,0
+SIXF.US,D,20251230,000000,31.98,32,31.96,31.96,3729,0
+SIXF.US,D,20251231,000000,31.93,31.97,31.91,31.91,4234,0
+SIXF.US,D,20260102,000000,31.91,31.98,31.9,31.94,3899,0
+SIXF.US,D,20260105,000000,31.9895,32.02,31.98,32.0198,1469,0
+SIXF.US,D,20260106,000000,32.01,32.055,32.01,32.055,1424,0
+SIXF.US,D,20260108,000000,32.0368,32.09,32.0368,32.09,6668,0
+SIXF.US,D,20260109,000000,32.0966,32.22,32.0966,32.16,2332,0
+SIXF.US,D,20260112,000000,32.11,32.1999,32.05,32.1501,1207,0
+SIXF.US,D,20260113,000000,32.09,32.25,32.09,32.1298,1349,0
+SIXF.US,D,20260114,000000,32.07,32.09,32.0396,32.09,3242,0
+SIXF.US,D,20260115,000000,32.14,32.1901,32.1,32.1901,2608,0
+SIXF.US,D,20260116,000000,32.11,32.18,32.11,32.13,4869,0
+SIXF.US,D,20260120,000000,31.98,32.02,31.9,31.925,4320,0
+SIXF.US,D,20260121,000000,32.06,32.11,31.93,32.06,7413,0
+SIXF.US,D,20260122,000000,32.1495,32.175,32.1495,32.1722,3591,0
+SIXF.US,D,20260123,000000,32.2,32.24,32.18,32.1918,5422,0
+SIXF.US,D,20260126,000000,32.225,32.235,32.22,32.233,1323,0
+SIXF.US,D,20260127,000000,32.26,32.26,32.26,32.26,695,0
+SIXF.US,D,20260128,000000,32.2599,32.29,32.24,32.2673,3914,0
+SIXF.US,D,20260129,000000,32.227,32.29,32.227,32.2847,10591,0
+SIXF.US,D,20260130,000000,32.3,32.43,32.11,32.33,17463,0
+SIXF.US,D,20260202,000000,32.31,32.47,32.31,32.45,42729,0
+SIXF.US,D,20260203,000000,32.39,32.39,32.1501,32.255,13846,0
+SIXF.US,D,20260204,000000,32.24,32.35,32.09,32.2071,24288,0
+SIXF.US,D,20260205,000000,32.04,32.07,31.901,32.01,9806,0
+SIXF.US,D,20260206,000000,32.1818,32.3287,32.1818,32.3287,4254,0
+SIXF.US,D,20260209,000000,32.34,32.42,32.34,32.4015,8898,0
+SIXF.US,D,20260210,000000,32.36,32.42,32.34,32.39,15857,0
+SIXF.US,D,20260211,000000,32.41,32.51,32.31,32.39,32266,0
+SIXF.US,D,20260212,000000,32.41,32.41,32.1158,32.1158,3926,0
+SIXF.US,D,20260213,000000,32.14,32.171,32.07,32.0799,7816,0
+SIXF.US,D,20260217,000000,32.08,32.16,31.98,32.16,6465,0
+SIXF.US,D,20260218,000000,32.15,32.29,32.14,32.14,5523,0

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

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

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

@@ -0,0 +1,551 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMTH.US,D,20231207,000000,25.22,25.35,25.18,25.18,1676830,0
+SMTH.US,D,20231208,000000,25.26,25.29,25.23,25.27,105774,0
+SMTH.US,D,20231211,000000,25.21,25.28,25.21,25.2796,20353,0
+SMTH.US,D,20231212,000000,25.2699,25.34,25.2601,25.34,1285716,0
+SMTH.US,D,20231213,000000,25.4693,25.65,25.469,25.6248,31494,0
+SMTH.US,D,20231214,000000,25.71,25.8,25.71,25.7531,10690,0
+SMTH.US,D,20231215,000000,25.7,25.8999,25.7,25.865,53494,0
+SMTH.US,D,20231218,000000,25.92,25.92,25.77,25.79,6090,0
+SMTH.US,D,20231219,000000,25.92,25.92,25.8994,25.9,3184,0
+SMTH.US,D,20231220,000000,25.96,26,25.87,25.9903,236839,0
+SMTH.US,D,20231221,000000,25.925,25.925,25.87,25.87,1580606,0
+SMTH.US,D,20231222,000000,25.92,25.92,25.87,25.885,8327,0
+SMTH.US,D,20231226,000000,25.91,25.9197,25.89,25.91,13712,0
+SMTH.US,D,20231227,000000,26.04,26.16,26.04,26.1,73050,0
+SMTH.US,D,20231228,000000,26.09,26.105,26.015,26.0656,40640,0
+SMTH.US,D,20231229,000000,26,26.04,25.99,25.99,16866,0
+SMTH.US,D,20240102,000000,25.87,25.94,25.87,25.93,5778,0
+SMTH.US,D,20240103,000000,25.8,25.9,25.795,25.865,7534,0
+SMTH.US,D,20240104,000000,25.8042,25.84,25.79,25.795,12643,0
+SMTH.US,D,20240105,000000,25.805,25.825,25.72,25.735,3661,0
+SMTH.US,D,20240108,000000,25.7337,25.83,25.7337,25.7817,20734,0
+SMTH.US,D,20240109,000000,25.77,25.795,25.73,25.794,4187,0
+SMTH.US,D,20240110,000000,25.835,25.835,25.75,25.795,9099,0
+SMTH.US,D,20240111,000000,25.795,25.885,25.795,25.885,9926,0
+SMTH.US,D,20240112,000000,25.95,25.98,25.8761,25.925,24357,0
+SMTH.US,D,20240116,000000,25.75,25.84,25.75,25.76,13856,0
+SMTH.US,D,20240117,000000,25.6856,25.7013,25.6632,25.7013,3210,0
+SMTH.US,D,20240118,000000,25.69,25.69,25.5944,25.6735,31445,0
+SMTH.US,D,20240119,000000,25.58,25.6421,25.51,25.6387,15539,0
+SMTH.US,D,20240122,000000,25.745,25.755,25.66,25.73,32092,0
+SMTH.US,D,20240123,000000,25.648,25.71,25.62,25.69,16861,0
+SMTH.US,D,20240124,000000,25.65,25.71,25.57,25.64,40569,0
+SMTH.US,D,20240125,000000,25.55,25.6499,25.55,25.61,7479,0
+SMTH.US,D,20240126,000000,25.595,25.63,25.5601,25.585,10481,0
+SMTH.US,D,20240129,000000,25.67,25.72,25.66,25.7,8046,0
+SMTH.US,D,20240130,000000,25.675,25.715,25.6401,25.7083,4097,0
+SMTH.US,D,20240131,000000,25.865,25.865,25.77,25.794,8362,0
+SMTH.US,D,20240201,000000,25.94,26.015,25.92,25.995,2851,0
+SMTH.US,D,20240202,000000,25.8,25.83,25.76,25.795,12771,0
+SMTH.US,D,20240205,000000,25.7,25.7,25.64,25.6509,63802,0
+SMTH.US,D,20240206,000000,25.715,25.74,25.705,25.7399,1994,0
+SMTH.US,D,20240207,000000,25.59,25.7297,25.59,25.7149,36540,0
+SMTH.US,D,20240208,000000,25.6698,25.6994,25.58,25.648,45399,0
+SMTH.US,D,20240209,000000,25.5614,25.61,25.56,25.61,9500,0
+SMTH.US,D,20240212,000000,25.61,25.65,25.6038,25.64,91653,0
+SMTH.US,D,20240213,000000,25.52,25.5209,25.48,25.49,4779,0
+SMTH.US,D,20240214,000000,25.4809,25.55,25.455,25.47,8317,0
+SMTH.US,D,20240215,000000,25.56,25.61,25.52,25.5853,6381,0
+SMTH.US,D,20240216,000000,25.485,25.61,25.48,25.53,10716,0
+SMTH.US,D,20240220,000000,25.57,25.5899,25.5508,25.5699,1925054,0
+SMTH.US,D,20240221,000000,25.5893,25.5896,25.49,25.5296,3288159,0
+SMTH.US,D,20240222,000000,25.49,25.49,25.4,25.45,3860364,0
+SMTH.US,D,20240223,000000,25.5,25.61,25.45,25.5757,2429300,0
+SMTH.US,D,20240226,000000,25.55,25.595,25.47,25.4882,2407737,0
+SMTH.US,D,20240227,000000,25.4,25.64,25.4,25.4989,4081617,0
+SMTH.US,D,20240228,000000,25.48,25.57,25.48,25.5482,262605,0
+SMTH.US,D,20240229,000000,25.59,25.61,25.54,25.568,67454,0
+SMTH.US,D,20240301,000000,25.5582,25.68,25.5582,25.65,89609,0
+SMTH.US,D,20240304,000000,25.56,25.66,25.56,25.63,474278,0
+SMTH.US,D,20240305,000000,25.72,25.73,25.58,25.725,221166,0
+SMTH.US,D,20240306,000000,25.76,25.795,25.71,25.78,206856,0
+SMTH.US,D,20240307,000000,25.78,25.8399,25.77,25.83,403279,0
+SMTH.US,D,20240308,000000,25.83,25.88,25.755,25.88,83764,0
+SMTH.US,D,20240311,000000,25.85,25.86,25.73,25.82,213466,0
+SMTH.US,D,20240312,000000,25.74,25.78,25.69,25.75,191909,0
+SMTH.US,D,20240313,000000,25.72,25.74,25.6901,25.72,89198,0
+SMTH.US,D,20240314,000000,25.67,25.67,25.57,25.64,83708,0
+SMTH.US,D,20240315,000000,25.55,25.58,25.5495,25.57,42252,0
+SMTH.US,D,20240318,000000,25.56,25.58,25.54,25.58,110333,0
+SMTH.US,D,20240319,000000,25.55,25.6,25.55,25.6,41885,0
+SMTH.US,D,20240320,000000,25.58,25.63,25.545,25.63,170367,0
+SMTH.US,D,20240321,000000,25.68,25.68,25.495,25.59,92617,0
+SMTH.US,D,20240322,000000,25.63,25.77,25.59,25.6,106879,0
+SMTH.US,D,20240325,000000,25.59,25.61,25.49,25.56,106355,0
+SMTH.US,D,20240326,000000,25.555,25.59,25.52,25.581,124746,0
+SMTH.US,D,20240327,000000,25.61,25.6754,25.61,25.6754,51398,0
+SMTH.US,D,20240328,000000,25.635,25.68,25.635,25.665,262876,0
+SMTH.US,D,20240401,000000,25.545,25.55,25.515,25.55,98832,0
+SMTH.US,D,20240402,000000,25.447,25.5,25.445,25.5,135283,0
+SMTH.US,D,20240403,000000,25.3829,25.49,25.3829,25.49,153484,0
+SMTH.US,D,20240404,000000,25.52,25.56,25.47,25.56,168204,0
+SMTH.US,D,20240405,000000,25.44,25.48,25.42,25.44,93368,0
+SMTH.US,D,20240408,000000,25.45,25.46,25.42,25.435,68759,0
+SMTH.US,D,20240409,000000,25.47,25.51,25.47,25.5051,98655,0
+SMTH.US,D,20240410,000000,25.49,25.49,25.27,25.29,163796,0
+SMTH.US,D,20240411,000000,25.22,25.28,25.2025,25.25,54407,0
+SMTH.US,D,20240412,000000,25.33,25.35,25.28,25.2913,110973,0
+SMTH.US,D,20240415,000000,25.2,25.21,25.15,25.1802,68951,0
+SMTH.US,D,20240416,000000,25.06,25.16,25,25.065,140338,0
+SMTH.US,D,20240417,000000,25.13,25.21,25.12,25.2,213203,0
+SMTH.US,D,20240418,000000,25.16,25.16,25.11,25.14,70928,0
+SMTH.US,D,20240419,000000,25.16,25.16,25.1201,25.145,77437,0
+SMTH.US,D,20240422,000000,25.12,25.2,25.12,25.2,54947,0
+SMTH.US,D,20240423,000000,25.14,25.245,25.1398,25.21,54007,0
+SMTH.US,D,20240424,000000,25.15,25.16,25.1,25.16,35701,0
+SMTH.US,D,20240425,000000,24.95,24.98,24.9169,24.9632,68682,0
+SMTH.US,D,20240426,000000,25.055,25.06,25.01,25.03,62401,0
+SMTH.US,D,20240429,000000,25.08,25.14,25.0701,25.105,53739,0
+SMTH.US,D,20240430,000000,25.05,25.0776,25.02,25.0327,103837,0
+SMTH.US,D,20240501,000000,25.06,25.16,25.05,25.105,83765,0
+SMTH.US,D,20240502,000000,25.16,25.26,25.15,25.245,87695,0
+SMTH.US,D,20240503,000000,25.3101,25.33,25.27,25.3189,114592,0
+SMTH.US,D,20240506,000000,25.33,25.375,25.33,25.36,62986,0
+SMTH.US,D,20240507,000000,25.4,25.44,25.37,25.4,584604,0
+SMTH.US,D,20240508,000000,25.32,25.39,25.32,25.36,95603,0
+SMTH.US,D,20240509,000000,25.31,25.42,25.31,25.41,570441,0
+SMTH.US,D,20240510,000000,25.37,25.37,25.3332,25.3519,299192,0
+SMTH.US,D,20240513,000000,25.36,25.395,25.3409,25.35,103958,0
+SMTH.US,D,20240514,000000,25.4005,25.4381,25.38,25.43,97552,0
+SMTH.US,D,20240515,000000,25.505,25.58,25.505,25.58,73294,0
+SMTH.US,D,20240516,000000,25.67,25.67,25.51,25.52,62449,0
+SMTH.US,D,20240517,000000,25.51,25.52,25.485,25.5,74082,0
+SMTH.US,D,20240520,000000,25.49,25.49,25.46,25.47,108787,0
+SMTH.US,D,20240521,000000,25.53,25.53,25.49,25.5,186646,0
+SMTH.US,D,20240522,000000,25.4541,25.5089,25.4541,25.5,229370,0
+SMTH.US,D,20240523,000000,25.48,25.48,25.2863,25.34,108603,0
+SMTH.US,D,20240524,000000,25.31,25.37,25.31,25.365,60360,0
+SMTH.US,D,20240528,000000,25.35,25.3509,25.23,25.25,69546,0
+SMTH.US,D,20240529,000000,25.169,25.17,25.125,25.16,66415,0
+SMTH.US,D,20240530,000000,25.18,25.23,25.18,25.23,87053,0
+SMTH.US,D,20240531,000000,25.29,25.45,25.29,25.345,586225,0
+SMTH.US,D,20240603,000000,25.32,25.45,25.32,25.44,102994,0
+SMTH.US,D,20240604,000000,25.535,25.59,25.525,25.59,69507,0
+SMTH.US,D,20240605,000000,25.57,25.66,25.53,25.65,460347,0
+SMTH.US,D,20240606,000000,25.62,25.65,25.59,25.65,119861,0
+SMTH.US,D,20240607,000000,25.47,25.525,25.45,25.49,121619,0
+SMTH.US,D,20240610,000000,25.4,25.43,25.39,25.4,134779,0
+SMTH.US,D,20240611,000000,25.39,25.5,25.39,25.5,89332,0
+SMTH.US,D,20240612,000000,25.6595,25.69,25.5899,25.6,88795,0
+SMTH.US,D,20240613,000000,25.71,25.785,25.71,25.785,88177,0
+SMTH.US,D,20240614,000000,25.7499,25.753,25.7124,25.7353,83023,0
+SMTH.US,D,20240617,000000,25.64,25.672,25.62,25.6553,75983,0
+SMTH.US,D,20240618,000000,25.69,25.7452,25.67,25.7452,139107,0
+SMTH.US,D,20240620,000000,25.55,25.615,25.55,25.61,70633,0
+SMTH.US,D,20240621,000000,25.5997,25.61,25.57,25.61,97517,0
+SMTH.US,D,20240624,000000,25.6002,25.65,25.595,25.65,87006,0
+SMTH.US,D,20240625,000000,25.62,25.66,25.6101,25.66,96174,0
+SMTH.US,D,20240626,000000,25.525,25.55,25.5,25.52,101471,0
+SMTH.US,D,20240627,000000,25.53,25.6,25.53,25.58,102421,0
+SMTH.US,D,20240628,000000,25.59,25.62,25.46,25.46,74433,0
+SMTH.US,D,20240701,000000,25.35,25.35,25.2801,25.33,126320,0
+SMTH.US,D,20240702,000000,25.39,25.3991,25.34,25.395,252623,0
+SMTH.US,D,20240703,000000,25.42,25.52,25.42,25.52,54657,0
+SMTH.US,D,20240705,000000,25.57,25.6451,25.57,25.63,81333,0
+SMTH.US,D,20240708,000000,25.62,25.68,25.62,25.66,77454,0
+SMTH.US,D,20240709,000000,25.66,25.66,25.57,25.63,68765,0
+SMTH.US,D,20240710,000000,25.6,25.635,25.59,25.63,133650,0
+SMTH.US,D,20240711,000000,25.765,25.805,25.76,25.79,171542,0
+SMTH.US,D,20240712,000000,25.75,25.81,25.74,25.78,157923,0
+SMTH.US,D,20240715,000000,25.72,25.75,25.712,25.75,74275,0
+SMTH.US,D,20240716,000000,25.77,25.835,25.768,25.835,113514,0
+SMTH.US,D,20240717,000000,25.78,25.86,25.78,25.84,84060,0
+SMTH.US,D,20240718,000000,25.8,25.855,25.76,25.76,236722,0
+SMTH.US,D,20240719,000000,25.74,25.8,25.73,25.7474,543800,0
+SMTH.US,D,20240722,000000,25.75,25.78,25.6976,25.735,93748,0
+SMTH.US,D,20240723,000000,25.72,25.759,25.72,25.735,108111,0
+SMTH.US,D,20240724,000000,25.73,25.78,25.665,25.675,149228,0
+SMTH.US,D,20240725,000000,25.56,25.63,25.56,25.61,106009,0
+SMTH.US,D,20240726,000000,25.66,25.705,25.6529,25.705,78634,0
+SMTH.US,D,20240729,000000,25.66,25.75,25.66,25.725,98563,0
+SMTH.US,D,20240730,000000,25.7069,25.78,25.7069,25.77,108209,0
+SMTH.US,D,20240731,000000,25.82,25.91,25.802,25.91,140982,0
+SMTH.US,D,20240801,000000,25.892,25.96,25.892,25.95,151372,0
+SMTH.US,D,20240802,000000,26.13,26.295,26.13,26.295,96149,0
+SMTH.US,D,20240805,000000,26.33,26.33,26.17,26.265,249320,0
+SMTH.US,D,20240806,000000,26.19,26.2,26.1,26.1,654053,0
+SMTH.US,D,20240807,000000,26.04,26.085,26,26.04,106255,0
+SMTH.US,D,20240808,000000,25.91,26.005,25.91,25.99,110501,0
+SMTH.US,D,20240809,000000,26.07,26.09,26.04,26.06,85032,0
+SMTH.US,D,20240812,000000,26.17,26.17,26.04,26.14,378928,0
+SMTH.US,D,20240813,000000,26.17,26.22,26.1663,26.22,104720,0
+SMTH.US,D,20240814,000000,26.2363,26.29,26.2363,26.26,137878,0
+SMTH.US,D,20240815,000000,26.13,26.24,26.13,26.23,115840,0
+SMTH.US,D,20240816,000000,26.22,26.23,26.17,26.2205,132927,0
+SMTH.US,D,20240819,000000,26.2,26.29,26.14,26.26,69692,0
+SMTH.US,D,20240820,000000,26.3101,26.35,26.31,26.33,69443,0
+SMTH.US,D,20240821,000000,26.35,26.41,26.32,26.38,51570,0
+SMTH.US,D,20240822,000000,26.25,26.25,26.19,26.23,113714,0
+SMTH.US,D,20240823,000000,26.22,26.3,26.22,26.29,78356,0
+SMTH.US,D,20240826,000000,26.31,26.315,26.25,26.28,134850,0
+SMTH.US,D,20240827,000000,26.21,26.29,26.21,26.275,70593,0
+SMTH.US,D,20240828,000000,26.25,26.26,26.2243,26.23,97707,0
+SMTH.US,D,20240829,000000,26.18,26.23,26.17,26.225,112420,0
+SMTH.US,D,20240830,000000,26.25,26.25,26.14,26.15,115725,0
+SMTH.US,D,20240903,000000,26.25,26.28,26.24,26.26,131666,0
+SMTH.US,D,20240904,000000,26.27,26.4,26.27,26.39,420551,0
+SMTH.US,D,20240905,000000,26.42,26.45,26.345,26.43,206203,0
+SMTH.US,D,20240906,000000,26.44,26.56,26.4,26.48,291361,0
+SMTH.US,D,20240909,000000,26.46,26.54,26.46,26.52,65481,0
+SMTH.US,D,20240910,000000,26.5,26.6,26.5,26.59,123249,0
+SMTH.US,D,20240911,000000,26.5599,26.62,26.5401,26.58,133955,0
+SMTH.US,D,20240912,000000,26.55,26.58,26.525,26.55,128839,0
+SMTH.US,D,20240913,000000,26.59,26.6297,26.58,26.59,183280,0
+SMTH.US,D,20240916,000000,26.64,26.71,26.62,26.7,104777,0
+SMTH.US,D,20240917,000000,26.65,26.6574,26.62,26.64,130230,0
+SMTH.US,D,20240918,000000,26.6,26.669,26.55,26.56,435735,0
+SMTH.US,D,20240919,000000,26.46,26.53,26.46,26.52,118541,0
+SMTH.US,D,20240920,000000,26.4,26.46,26.3708,26.43,169917,0
+SMTH.US,D,20240923,000000,26.45,26.47,26.395,26.45,196717,0
+SMTH.US,D,20240924,000000,26.45,26.5,26.39,26.48,475485,0
+SMTH.US,D,20240925,000000,26.41,26.43,26.392,26.405,138984,0
+SMTH.US,D,20240926,000000,26.41,26.45,26.3622,26.42,229912,0
+SMTH.US,D,20240927,000000,26.4363,26.505,26.42,26.45,261826,0
+SMTH.US,D,20240930,000000,26.4253,26.4599,26.4101,26.44,79385,0
+SMTH.US,D,20241001,000000,26.45,26.5,26.44,26.46,213286,0
+SMTH.US,D,20241002,000000,26.39,26.43,26.3667,26.42,110364,0
+SMTH.US,D,20241003,000000,26.37,26.38,26.33,26.33,368538,0
+SMTH.US,D,20241004,000000,26.24,26.24,26.1901,26.2,158876,0
+SMTH.US,D,20241007,000000,26.14,26.17,26.11,26.15,179327,0
+SMTH.US,D,20241008,000000,26.0993,26.16,26.0993,26.16,116262,0
+SMTH.US,D,20241009,000000,26.08,26.12,26.07,26.12,222490,0
+SMTH.US,D,20241010,000000,26.06,26.12,26.03,26.11,112954,0
+SMTH.US,D,20241011,000000,26.04,26.09,26.04,26.07,242731,0
+SMTH.US,D,20241014,000000,26.0499,26.1,26.0351,26.09,83294,0
+SMTH.US,D,20241015,000000,26.12,26.17,26.11,26.155,1890442,0
+SMTH.US,D,20241016,000000,26.19,26.24,26.1828,26.23,1814217,0
+SMTH.US,D,20241017,000000,26.16,26.185,26.1,26.18,629686,0
+SMTH.US,D,20241018,000000,26.125,26.15,26.12,26.12,478825,0
+SMTH.US,D,20241021,000000,26.07,26.07,25.99,25.99,486575,0
+SMTH.US,D,20241022,000000,26,26.01,25.965,25.99,264712,0
+SMTH.US,D,20241023,000000,25.92,25.95,25.91,25.94,171946,0
+SMTH.US,D,20241024,000000,25.85,25.935,25.84,25.91,142735,0
+SMTH.US,D,20241025,000000,25.92,25.93,25.8541,25.86,150492,0
+SMTH.US,D,20241028,000000,25.88,25.88,25.805,25.84,155467,0
+SMTH.US,D,20241029,000000,25.7449,25.83,25.74,25.83,93632,0
+SMTH.US,D,20241030,000000,25.86,25.9,25.815,25.83,125161,0
+SMTH.US,D,20241031,000000,25.8,25.88,25.7811,25.83,267746,0
+SMTH.US,D,20241101,000000,25.85,25.8693,25.74,25.74,1325376,0
+SMTH.US,D,20241104,000000,25.85,25.865,25.81,25.84,144772,0
+SMTH.US,D,20241105,000000,25.81,25.89,25.75,25.86,133510,0
+SMTH.US,D,20241106,000000,25.66,25.74,25.65,25.71,207409,0
+SMTH.US,D,20241107,000000,25.76,25.8927,25.75,25.87,184260,0
+SMTH.US,D,20241108,000000,25.885,25.935,25.88,25.91,143278,0
+SMTH.US,D,20241111,000000,25.84,25.89,25.8357,25.885,107624,0
+SMTH.US,D,20241112,000000,25.81,25.82,25.7,25.75,137992,0
+SMTH.US,D,20241113,000000,25.85,25.88,25.7408,25.77,122219,0
+SMTH.US,D,20241114,000000,25.78,25.82,25.74,25.76,227774,0
+SMTH.US,D,20241115,000000,25.6535,25.76,25.65,25.72,193792,0
+SMTH.US,D,20241118,000000,25.69,25.77,25.68,25.76,276031,0
+SMTH.US,D,20241119,000000,25.79,25.84,25.78,25.82,246999,0
+SMTH.US,D,20241120,000000,25.73,25.78,25.72,25.75,1611494,0
+SMTH.US,D,20241121,000000,25.69,25.73,25.63,25.67,1055980,0
+SMTH.US,D,20241122,000000,25.68,25.76,25.67,25.69,268925,0
+SMTH.US,D,20241125,000000,25.79,25.87,25.78,25.86,195855,0
+SMTH.US,D,20241126,000000,25.8,25.85,25.76,25.82,730541,0
+SMTH.US,D,20241127,000000,25.87,25.91,25.855,25.91,521098,0
+SMTH.US,D,20241129,000000,25.955,25.98,25.95,25.98,69118,0
+SMTH.US,D,20241202,000000,25.98,26.0085,25.79,25.97,162273,0
+SMTH.US,D,20241203,000000,26.01,26.0199,25.945,25.95,219957,0
+SMTH.US,D,20241204,000000,25.9016,26.09,25.9016,26.09,603851,0
+SMTH.US,D,20241205,000000,25.98,26.11,25.98,26.1,216730,0
+SMTH.US,D,20241206,000000,26.09,26.1,26.05,26.07,703254,0
+SMTH.US,D,20241209,000000,26.0301,26.05,26.01,26.02,181672,0
+SMTH.US,D,20241210,000000,25.98,26.05,25.96,26,229313,0
+SMTH.US,D,20241211,000000,26.0273,26.04,25.94,25.96,298346,0
+SMTH.US,D,20241212,000000,25.91,25.95,25.8601,25.88,164331,0
+SMTH.US,D,20241213,000000,25.83,25.8383,25.7675,25.79,207682,0
+SMTH.US,D,20241216,000000,25.7801,25.8101,25.76,25.79,411709,0
+SMTH.US,D,20241217,000000,25.7807,25.825,25.7807,25.82,204081,0
+SMTH.US,D,20241218,000000,25.7962,25.82,25.63,25.63,169288,0
+SMTH.US,D,20241219,000000,25.4499,25.54,25.41,25.52,492918,0
+SMTH.US,D,20241220,000000,25.5,25.59,25.4701,25.48,291502,0
+SMTH.US,D,20241223,000000,25.475,25.475,25.4101,25.42,324088,0
+SMTH.US,D,20241224,000000,25.38,25.435,25.38,25.435,135128,0
+SMTH.US,D,20241226,000000,25.3804,25.46,25.38,25.44,168034,0
+SMTH.US,D,20241227,000000,25.43,25.465,25.41,25.42,220115,0
+SMTH.US,D,20241230,000000,25.4701,25.54,25.47,25.5,449713,0
+SMTH.US,D,20241231,000000,25.53,25.54,25.4604,25.52,413848,0
+SMTH.US,D,20250102,000000,25.51,25.54,25.4503,25.48,181797,0
+SMTH.US,D,20250103,000000,25.49,25.5071,25.45,25.455,373029,0
+SMTH.US,D,20250106,000000,25.4389,25.47,25.42,25.435,119775,0
+SMTH.US,D,20250107,000000,25.41,25.42,25.34,25.35,210333,0
+SMTH.US,D,20250108,000000,25.33,25.375,25.31,25.36,596389,0
+SMTH.US,D,20250110,000000,25.27,25.32,25.23,25.25,210820,0
+SMTH.US,D,20250113,000000,25.2,25.23,25.175,25.2,216878,0
+SMTH.US,D,20250114,000000,25.2301,25.3,25.205,25.25,514337,0
+SMTH.US,D,20250115,000000,25.41,25.45,25.405,25.45,739614,0
+SMTH.US,D,20250116,000000,25.42,25.58,25.4005,25.52,910517,0
+SMTH.US,D,20250117,000000,25.51,25.525,25.48,25.49,252859,0
+SMTH.US,D,20250121,000000,25.545,25.6,25.52,25.56,194148,0
+SMTH.US,D,20250122,000000,25.57,25.575,25.44,25.53,140602,0
+SMTH.US,D,20250123,000000,25.36,25.41,25.36,25.39,158962,0
+SMTH.US,D,20250124,000000,25.38,25.45,25.38,25.45,261266,0
+SMTH.US,D,20250127,000000,25.53,25.57,25.5001,25.55,188601,0
+SMTH.US,D,20250128,000000,25.52,25.565,25.51,25.56,165065,0
+SMTH.US,D,20250129,000000,25.5799,25.59,25.495,25.545,198487,0
+SMTH.US,D,20250130,000000,25.58,25.61,25.57,25.58,296878,0
+SMTH.US,D,20250131,000000,25.6,25.6161,25.51,25.555,210643,0
+SMTH.US,D,20250203,000000,25.59,25.64,25.535,25.57,250152,0
+SMTH.US,D,20250204,000000,25.5343,25.62,25.5343,25.6,274517,0
+SMTH.US,D,20250205,000000,25.695,25.77,25.695,25.74,168323,0
+SMTH.US,D,20250206,000000,25.725,25.75,25.7,25.73,234905,0
+SMTH.US,D,20250207,000000,25.67,25.6891,25.63,25.65,207712,0
+SMTH.US,D,20250210,000000,25.67,25.7,25.6347,25.65,132810,0
+SMTH.US,D,20250211,000000,25.5971,25.616,25.59,25.61,208904,0
+SMTH.US,D,20250212,000000,25.46,25.5,25.445,25.47,203669,0
+SMTH.US,D,20250213,000000,25.5601,25.72,25.56,25.64,265519,0
+SMTH.US,D,20250214,000000,25.71,25.739,25.69,25.71,206611,0
+SMTH.US,D,20250218,000000,25.64,25.67,25.62,25.62,575646,0
+SMTH.US,D,20250219,000000,25.5938,25.64,25.58,25.62,2669995,0
+SMTH.US,D,20250220,000000,25.58,25.595,25.565,25.58,152928,0
+SMTH.US,D,20250221,000000,25.62,25.6902,25.61,25.67,161182,0
+SMTH.US,D,20250224,000000,25.67,25.74,25.67,25.72,152928,0
+SMTH.US,D,20250225,000000,25.83,25.88,25.83,25.88,212509,0
+SMTH.US,D,20250226,000000,25.88,25.935,25.845,25.91,285847,0
+SMTH.US,D,20250227,000000,25.8732,25.97,25.85,25.88,327075,0
+SMTH.US,D,20250228,000000,25.95,26.02,25.91,26,391698,0
+SMTH.US,D,20250303,000000,25.92,26.06,25.92,26.04,281834,0
+SMTH.US,D,20250304,000000,26.06,26.0993,25.9601,25.98,260063,0
+SMTH.US,D,20250305,000000,25.99,26,25.89,25.9,431231,0
+SMTH.US,D,20250306,000000,25.86,25.93,25.805,25.93,2831127,0
+SMTH.US,D,20250307,000000,25.97,25.97,25.82,25.88,218320,0
+SMTH.US,D,20250310,000000,25.94,26,25.91,25.95,427129,0
+SMTH.US,D,20250311,000000,25.92,25.9611,25.8399,25.84,252159,0
+SMTH.US,D,20250312,000000,25.82,25.86,25.78,25.8,229923,0
+SMTH.US,D,20250313,000000,25.76,25.86,25.7401,25.85,169502,0
+SMTH.US,D,20250314,000000,25.81,25.85,25.795,25.82,197911,0
+SMTH.US,D,20250317,000000,25.86,25.8989,25.8311,25.86,177591,0
+SMTH.US,D,20250318,000000,25.81,25.91,25.81,25.87,351072,0
+SMTH.US,D,20250319,000000,25.865,25.97,25.8417,25.95,218404,0
+SMTH.US,D,20250320,000000,25.945,25.96,25.86,25.89,300315,0
+SMTH.US,D,20250321,000000,25.9,25.9,25.83,25.83,331219,0
+SMTH.US,D,20250324,000000,25.8,25.84,25.73,25.745,256762,0
+SMTH.US,D,20250325,000000,25.72,25.79,25.71,25.79,352972,0
+SMTH.US,D,20250326,000000,25.72,25.74,25.6989,25.71,287698,0
+SMTH.US,D,20250327,000000,25.66,25.75,25.64,25.69,196144,0
+SMTH.US,D,20250328,000000,25.76,25.83,25.75,25.81,184613,0
+SMTH.US,D,20250331,000000,25.88,25.89,25.82,25.885,228482,0
+SMTH.US,D,20250401,000000,25.91,25.995,25.91,25.93,219253,0
+SMTH.US,D,20250402,000000,26.02,26.02,25.87,25.93,228867,0
+SMTH.US,D,20250403,000000,26.06,26.125,26.03,26.04,469992,0
+SMTH.US,D,20250404,000000,26.155,26.21,26,26.01,389535,0
+SMTH.US,D,20250407,000000,25.94,26.02,25.75,25.79,418190,0
+SMTH.US,D,20250408,000000,25.68,25.75,25.51,25.57,1761210,0
+SMTH.US,D,20250409,000000,25.405,25.71,25.25,25.66,589683,0
+SMTH.US,D,20250410,000000,25.5,25.605,25.4003,25.43,1299246,0
+SMTH.US,D,20250411,000000,25.27,25.4,25.1517,25.38,847321,0
+SMTH.US,D,20250414,000000,25.43,25.52,25.41,25.48,262476,0
+SMTH.US,D,20250415,000000,25.46,25.57,25.46,25.53,267084,0
+SMTH.US,D,20250416,000000,25.555,25.63,25.52,25.605,380420,0
+SMTH.US,D,20250417,000000,25.6,25.71,25.56,25.56,388957,0
+SMTH.US,D,20250421,000000,25.53,25.6,25.45,25.45,205480,0
+SMTH.US,D,20250422,000000,25.54,25.555,25.5,25.515,168385,0
+SMTH.US,D,20250423,000000,25.73,25.76,25.56,25.57,236131,0
+SMTH.US,D,20250424,000000,25.5601,25.63,25.55,25.6,447149,0
+SMTH.US,D,20250425,000000,25.68,25.7189,25.65,25.705,135106,0
+SMTH.US,D,20250428,000000,25.68,25.78,25.68,25.77,402184,0
+SMTH.US,D,20250429,000000,25.77,25.84,25.73,25.84,132750,0
+SMTH.US,D,20250430,000000,25.81,25.8563,25.7711,25.81,148548,0
+SMTH.US,D,20250501,000000,25.805,25.85,25.71,25.73,140264,0
+SMTH.US,D,20250502,000000,25.66,25.675,25.61,25.63,125408,0
+SMTH.US,D,20250505,000000,25.59,25.6,25.55,25.6,168332,0
+SMTH.US,D,20250506,000000,25.5501,25.65,25.54,25.63,237287,0
+SMTH.US,D,20250507,000000,25.67,25.71,25.66,25.69,285620,0
+SMTH.US,D,20250508,000000,25.69,25.6908,25.5709,25.585,189988,0
+SMTH.US,D,20250509,000000,25.58,25.62,25.56,25.56,519084,0
+SMTH.US,D,20250512,000000,25.5,25.5478,25.49,25.49,156651,0
+SMTH.US,D,20250513,000000,25.51,25.51,25.45,25.48,243572,0
+SMTH.US,D,20250514,000000,25.49,25.51,25.4246,25.43,139579,0
+SMTH.US,D,20250515,000000,25.485,25.57,25.48,25.57,133450,0
+SMTH.US,D,20250516,000000,25.6495,25.65,25.575,25.59,259718,0
+SMTH.US,D,20250519,000000,25.44,25.59,25.44,25.59,170211,0
+SMTH.US,D,20250520,000000,25.5167,25.57,25.49,25.57,200759,0
+SMTH.US,D,20250521,000000,25.45,25.485,25.35,25.38,188252,0
+SMTH.US,D,20250522,000000,25.28,25.34,25.23,25.33,146977,0
+SMTH.US,D,20250523,000000,25.35,25.39,25.345,25.35,210801,0
+SMTH.US,D,20250527,000000,25.43,25.51,25.42,25.495,207709,0
+SMTH.US,D,20250528,000000,25.45,25.46,25.4,25.45,283724,0
+SMTH.US,D,20250529,000000,25.49,25.54,25.4835,25.54,1688709,0
+SMTH.US,D,20250530,000000,25.53,25.58,25.52,25.58,246469,0
+SMTH.US,D,20250602,000000,25.52,25.539,25.4701,25.5,171530,0
+SMTH.US,D,20250603,000000,25.55,25.57,25.5,25.52,199530,0
+SMTH.US,D,20250604,000000,25.59,25.69,25.585,25.69,241687,0
+SMTH.US,D,20250605,000000,25.67,25.685,25.61,25.61,169099,0
+SMTH.US,D,20250606,000000,25.53,25.5456,25.47,25.47,189013,0
+SMTH.US,D,20250609,000000,25.48,25.56,25.47,25.52,447911,0
+SMTH.US,D,20250610,000000,25.58,25.5979,25.54,25.57,348341,0
+SMTH.US,D,20250611,000000,25.6,25.66,25.5828,25.625,275900,0
+SMTH.US,D,20250612,000000,25.71,25.74,25.6801,25.73,146773,0
+SMTH.US,D,20250613,000000,25.675,25.7,25.595,25.64,139435,0
+SMTH.US,D,20250616,000000,25.62,25.6699,25.5835,25.6,288336,0
+SMTH.US,D,20250617,000000,25.64,25.69,25.61,25.69,251636,0
+SMTH.US,D,20250618,000000,25.72,25.76,25.68,25.71,199230,0
+SMTH.US,D,20250620,000000,25.575,25.65,25.5546,25.61,182897,0
+SMTH.US,D,20250623,000000,25.67,25.78,25.54,25.54,261868,0
+SMTH.US,D,20250624,000000,25.66,25.78,25.65,25.78,156318,0
+SMTH.US,D,20250625,000000,25.72,25.77,25.703,25.75,376205,0
+SMTH.US,D,20250626,000000,25.785,25.83,25.76,25.82,209293,0
+SMTH.US,D,20250627,000000,25.785,25.8599,25.78,25.79,388031,0
+SMTH.US,D,20250630,000000,25.84,25.89,25.815,25.85,233794,0
+SMTH.US,D,20250701,000000,25.8898,25.9,25.83,25.89,397468,0
+SMTH.US,D,20250702,000000,25.805,25.88,25.7929,25.83,287922,0
+SMTH.US,D,20250703,000000,25.83,25.83,25.7835,25.8,161354,0
+SMTH.US,D,20250707,000000,25.775,25.775,25.7033,25.72,169909,0
+SMTH.US,D,20250708,000000,25.67,25.71,25.6627,25.71,294938,0
+SMTH.US,D,20250709,000000,25.72,25.84,25.72,25.81,233120,0
+SMTH.US,D,20250710,000000,25.77,25.8,25.74,25.76,177741,0
+SMTH.US,D,20250711,000000,25.71,25.72,25.68,25.695,802262,0
+SMTH.US,D,20250714,000000,25.67,25.7,25.66,25.68,239021,0
+SMTH.US,D,20250715,000000,25.67,25.71,25.6047,25.61,205464,0
+SMTH.US,D,20250716,000000,25.64,25.678,25.52,25.52,185246,0
+SMTH.US,D,20250717,000000,25.67,25.699,25.6529,25.66,168451,0
+SMTH.US,D,20250718,000000,25.7201,25.73,25.69,25.69,217753,0
+SMTH.US,D,20250721,000000,25.8,25.83,25.77,25.77,169062,0
+SMTH.US,D,20250722,000000,25.81,25.85,25.79,25.82,158140,0
+SMTH.US,D,20250723,000000,25.8,25.81,25.77,25.78,284339,0
+SMTH.US,D,20250724,000000,25.63,25.69,25.625,25.67,289437,0
+SMTH.US,D,20250725,000000,25.66,25.73,25.66,25.71,266660,0
+SMTH.US,D,20250728,000000,25.68,25.71,25.675,25.68,293093,0
+SMTH.US,D,20250729,000000,25.71,25.81,25.7,25.8,232194,0
+SMTH.US,D,20250730,000000,25.75,25.79,25.71,25.75,234555,0
+SMTH.US,D,20250731,000000,25.7867,25.805,25.75,25.76,203362,0
+SMTH.US,D,20250801,000000,25.89,25.95,25.8718,25.94,244182,0
+SMTH.US,D,20250804,000000,25.95,25.988,25.935,25.96,237639,0
+SMTH.US,D,20250805,000000,25.95,25.985,25.94,25.98,200637,0
+SMTH.US,D,20250806,000000,25.945,25.97,25.87,25.97,269563,0
+SMTH.US,D,20250807,000000,25.98,25.98,25.79,25.94,938098,0
+SMTH.US,D,20250808,000000,25.905,25.92,25.88,25.89,366558,0
+SMTH.US,D,20250811,000000,25.91,25.94,25.9,25.94,113486,0
+SMTH.US,D,20250812,000000,25.88,25.9,25.85,25.89,209698,0
+SMTH.US,D,20250813,000000,25.97,26.04,25.96,25.98,325144,0
+SMTH.US,D,20250814,000000,25.97,25.97,25.91,25.97,217766,0
+SMTH.US,D,20250815,000000,25.92,25.92,25.8547,25.88,532941,0
+SMTH.US,D,20250818,000000,25.885,25.9,25.84,25.86,271177,0
+SMTH.US,D,20250819,000000,25.87,25.9099,25.865,25.89,310933,0
+SMTH.US,D,20250820,000000,25.9,25.9372,25.89,25.92,239728,0
+SMTH.US,D,20250821,000000,25.8,25.8,25.732,25.76,247313,0
+SMTH.US,D,20250822,000000,25.8,25.91,25.795,25.9,460546,0
+SMTH.US,D,20250825,000000,25.8663,25.89,25.86,25.86,217582,0
+SMTH.US,D,20250826,000000,25.8699,25.915,25.8546,25.9,227242,0
+SMTH.US,D,20250827,000000,25.88,25.93,25.85,25.93,568989,0
+SMTH.US,D,20250828,000000,25.92,25.98,25.89,25.97,195864,0
+SMTH.US,D,20250829,000000,25.93,25.97,25.915,25.97,192207,0
+SMTH.US,D,20250902,000000,25.84,25.88,25.83,25.87,182898,0
+SMTH.US,D,20250903,000000,25.89,25.98,25.89,25.94,224191,0
+SMTH.US,D,20250904,000000,26.005,26.05,25.9835,26.05,598957,0
+SMTH.US,D,20250905,000000,26.17,26.26,26.15,26.15,182869,0
+SMTH.US,D,20250908,000000,26.226,26.26,26.21,26.26,171198,0
+SMTH.US,D,20250909,000000,26.2399,26.245,26.18,26.19,273464,0
+SMTH.US,D,20250910,000000,26.23,26.285,26.2,26.23,198178,0
+SMTH.US,D,20250911,000000,26.28,26.35,26.28,26.31,274404,0
+SMTH.US,D,20250912,000000,26.29,26.31,26.19,26.3,452820,0
+SMTH.US,D,20250915,000000,26.3319,26.36,26.32,26.32,272993,0
+SMTH.US,D,20250916,000000,26.34,26.37,26.33,26.34,214617,0
+SMTH.US,D,20250917,000000,26.37,26.4086,26.29,26.31,212315,0
+SMTH.US,D,20250918,000000,26.145,26.19,26.12,26.17,283338,0
+SMTH.US,D,20250919,000000,26.16,26.17,26.1335,26.15,193619,0
+SMTH.US,D,20250922,000000,26.15,26.15,26.12,26.13,409400,0
+SMTH.US,D,20250923,000000,26.1399,26.1662,26.12,26.16,863571,0
+SMTH.US,D,20250924,000000,26.13,26.1386,26.11,26.11,307182,0
+SMTH.US,D,20250925,000000,26.0601,26.08,26.04,26.075,334346,0
+SMTH.US,D,20250926,000000,26.07,26.1276,26.065,26.1,277047,0
+SMTH.US,D,20250929,000000,26.12,26.17,26.12,26.14,184691,0
+SMTH.US,D,20250930,000000,26.16,26.1992,26.12,26.16,214737,0
+SMTH.US,D,20251001,000000,26.2,26.215,26.1,26.18,284293,0
+SMTH.US,D,20251002,000000,26.2,26.25,26.1812,26.22,259591,0
+SMTH.US,D,20251003,000000,26.24,26.24,26.2,26.2,174198,0
+SMTH.US,D,20251006,000000,26.16,26.19,26.1425,26.155,174318,0
+SMTH.US,D,20251007,000000,26.17,26.21,26.16,26.18,216920,0
+SMTH.US,D,20251008,000000,26.2299,26.2299,26.15,26.17,222996,0
+SMTH.US,D,20251009,000000,26.16,26.1899,26.14,26.15,223204,0
+SMTH.US,D,20251010,000000,26.22,26.27,26.2,26.24,1734628,0
+SMTH.US,D,20251013,000000,26.2301,26.3,26.22,26.3,249542,0
+SMTH.US,D,20251014,000000,26.25,26.33,26.25,26.33,566669,0
+SMTH.US,D,20251015,000000,26.3301,26.377,26.27,26.3,223378,0
+SMTH.US,D,20251016,000000,26.31,26.41,26.305,26.4,207690,0
+SMTH.US,D,20251017,000000,26.3879,26.39,26.35,26.37,212010,0
+SMTH.US,D,20251020,000000,26.4,26.46,26.395,26.46,131719,0
+SMTH.US,D,20251021,000000,26.47,26.47,26.44,26.44,274479,0
+SMTH.US,D,20251022,000000,26.455,26.47,26.4301,26.465,267239,0
+SMTH.US,D,20251023,000000,26.3284,26.345,26.25,26.3,198337,0
+SMTH.US,D,20251024,000000,26.35,26.3599,26.31,26.32,326342,0
+SMTH.US,D,20251027,000000,26.33,26.37,26.315,26.365,307807,0
+SMTH.US,D,20251028,000000,26.38,26.3956,26.36,26.37,286311,0
+SMTH.US,D,20251029,000000,26.3601,26.38,26.25,26.25,453116,0
+SMTH.US,D,20251030,000000,26.1799,26.24,26.16,26.22,299987,0
+SMTH.US,D,20251031,000000,26.22,26.23,26.17,26.17,215494,0
+SMTH.US,D,20251103,000000,26.1325,26.157,26.1235,26.155,212773,0
+SMTH.US,D,20251104,000000,26.15,26.2,26.14,26.16,267092,0
+SMTH.US,D,20251105,000000,26.16,26.16,26.09,26.11,241234,0
+SMTH.US,D,20251106,000000,26.17,26.21,26.16,26.2,1041730,0
+SMTH.US,D,20251107,000000,26.17,26.21,26.165,26.19,276657,0
+SMTH.US,D,20251110,000000,26.17,26.195,26.16,26.16,207737,0
+SMTH.US,D,20251111,000000,26.21,26.2599,26.21,26.24,702358,0
+SMTH.US,D,20251112,000000,26.23,26.2772,26.22,26.22,362285,0
+SMTH.US,D,20251113,000000,26.17,26.24,26.16,26.16,363118,0
+SMTH.US,D,20251114,000000,26.1915,26.1915,26.05,26.11,305081,0
+SMTH.US,D,20251117,000000,26.12,26.155,26.12,26.12,210956,0
+SMTH.US,D,20251118,000000,26.16,26.18,26.12,26.16,300780,0
+SMTH.US,D,20251119,000000,26.17,26.18,26.13,26.13,266603,0
+SMTH.US,D,20251120,000000,26.091,26.105,26.06,26.06,277005,0
+SMTH.US,D,20251121,000000,26.13,26.14,26.105,26.13,279825,0
+SMTH.US,D,20251124,000000,26.17,26.2,26.16,26.17,207807,0
+SMTH.US,D,20251125,000000,26.21,26.275,26.2,26.25,347107,0
+SMTH.US,D,20251126,000000,26.2485,26.3,26.22,26.3,230395,0
+SMTH.US,D,20251128,000000,26.29,26.31,26.24,26.28,96263,0
+SMTH.US,D,20251201,000000,26.16,26.18,26.153,26.17,180094,0
+SMTH.US,D,20251202,000000,26.16,26.205,26.1535,26.2,306438,0
+SMTH.US,D,20251203,000000,26.21,26.25,26.185,26.25,312260,0
+SMTH.US,D,20251204,000000,26.2,26.2,26.17,26.195,251682,0
+SMTH.US,D,20251205,000000,26.1961,26.2,26.14,26.15,284655,0
+SMTH.US,D,20251208,000000,26.1401,26.15,26.08,26.12,255907,0
+SMTH.US,D,20251209,000000,26.1301,26.1399,26.07,26.08,218193,0
+SMTH.US,D,20251210,000000,26.0742,26.16,26.07,26.155,205699,0
+SMTH.US,D,20251211,000000,26.205,26.205,26.15,26.155,230799,0
+SMTH.US,D,20251212,000000,26.08,26.09,26.06,26.07,264872,0
+SMTH.US,D,20251215,000000,26.115,26.12,26.07,26.085,239929,0
+SMTH.US,D,20251216,000000,26.0701,26.15,26.06,26.15,444573,0
+SMTH.US,D,20251217,000000,26.1194,26.145,26.1001,26.125,434127,0
+SMTH.US,D,20251218,000000,26.0899,26.13,26.065,26.095,289819,0
+SMTH.US,D,20251219,000000,26.06,26.085,26.0447,26.07,356463,0
+SMTH.US,D,20251222,000000,26.045,26.057,26.03,26.04,567541,0
+SMTH.US,D,20251223,000000,26,26.12,25.9901,26.04,366519,0
+SMTH.US,D,20251224,000000,26.0602,26.115,26.06,26.1,300356,0
+SMTH.US,D,20251226,000000,26.1299,26.14,26.09,26.1,306413,0
+SMTH.US,D,20251229,000000,26.13,26.16,26.11,26.135,252669,0
+SMTH.US,D,20251230,000000,26.1004,26.14,26.0901,26.13,263711,0
+SMTH.US,D,20251231,000000,26.0901,26.13,26.07,26.07,179255,0
+SMTH.US,D,20260102,000000,26.08,26.09,26.04,26.055,241889,0
+SMTH.US,D,20260105,000000,26.0785,26.11,26.0609,26.09,217825,0
+SMTH.US,D,20260106,000000,26.08,26.1,26.055,26.09,376663,0
+SMTH.US,D,20260107,000000,26.145,26.15,26.1101,26.135,280747,0
+SMTH.US,D,20260108,000000,26.0886,26.1054,26.08,26.085,176135,0
+SMTH.US,D,20260109,000000,26.09,26.1275,26.08,26.12,299774,0
+SMTH.US,D,20260112,000000,26.09,26.13,26.09,26.12,310315,0
+SMTH.US,D,20260113,000000,26.12,26.17,26.12,26.15,253159,0
+SMTH.US,D,20260114,000000,26.165,26.1978,26.145,26.17,221915,0
+SMTH.US,D,20260115,000000,26.2,26.2,26.1601,26.17,262495,0
+SMTH.US,D,20260116,000000,26.1499,26.15,26.1,26.105,345881,0
+SMTH.US,D,20260120,000000,26.03,26.04,26,26.01,296308,0
+SMTH.US,D,20260121,000000,26.01,26.0899,26.005,26.07,1280962,0
+SMTH.US,D,20260122,000000,25.98,26.0169,25.965,26.005,720742,0
+SMTH.US,D,20260123,000000,26.01,26.04,25.99,26.04,341280,0
+SMTH.US,D,20260126,000000,26.0619,26.0799,26.055,26.065,529741,0
+SMTH.US,D,20260127,000000,26.04,26.0754,26.03,26.03,606957,0
+SMTH.US,D,20260128,000000,26.0201,26.03,25.99,26.025,277637,0
+SMTH.US,D,20260129,000000,25.995,26.05,25.99,26.05,494214,0
+SMTH.US,D,20260130,000000,26.03,26.05,26.02,26.02,322847,0
+SMTH.US,D,20260202,000000,26.0312,26.0312,25.985,25.985,209047,0
+SMTH.US,D,20260203,000000,25.98,26.01,25.9633,26.005,181616,0
+SMTH.US,D,20260204,000000,25.98,26.0099,25.91,25.995,233640,0
+SMTH.US,D,20260205,000000,26.0399,26.1,26.03,26.095,172674,0
+SMTH.US,D,20260206,000000,26.1,26.105,26.0701,26.095,175211,0
+SMTH.US,D,20260209,000000,26.09,26.13,26.075,26.12,228812,0
+SMTH.US,D,20260210,000000,26.19,26.205,26.17,26.19,418055,0
+SMTH.US,D,20260211,000000,26.15,26.1868,26.14,26.155,262775,0
+SMTH.US,D,20260212,000000,26.19,26.27,26.19,26.26,302056,0
+SMTH.US,D,20260213,000000,26.32,26.34,26.31,26.335,280219,0
+SMTH.US,D,20260217,000000,26.33,26.346,26.19,26.33,273838,0
+SMTH.US,D,20260218,000000,26.3135,26.35,26.3,26.315,246859,0

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

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

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

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

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

@@ -0,0 +1,882 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSXU.US,D,20220705,000000,24.33,24.4867,24.33,24.4867,219871,0
+SSXU.US,D,20220706,000000,24.5658,24.5658,24.5162,24.5162,328,0
+SSXU.US,D,20220707,000000,24.61,24.91,24.61,24.8751,29158,0
+SSXU.US,D,20220708,000000,24.8658,24.895,24.8658,24.895,255,0
+SSXU.US,D,20220711,000000,24.59,24.6,24.4348,24.4348,985,0
+SSXU.US,D,20220712,000000,24.36,24.44,24.36,24.3893,780,0
+SSXU.US,D,20220713,000000,24.27,24.48,24.27,24.41,2744,0
+SSXU.US,D,20220714,000000,23.9,24.08,23.9,24.0471,1102,0
+SSXU.US,D,20220715,000000,24.21,24.3,24.21,24.2568,690,0
+SSXU.US,D,20220718,000000,24.43,24.679,24.3975,24.3975,226,0
+SSXU.US,D,20220719,000000,24.55,24.89,24.55,24.8453,845,0
+SSXU.US,D,20220720,000000,24.7101,24.849,24.71,24.7471,1576,0
+SSXU.US,D,20220721,000000,24.8699,24.9134,24.815,24.9134,894,0
+SSXU.US,D,20220722,000000,24.7789,24.7789,24.7789,24.7789,84,0
+SSXU.US,D,20220725,000000,24.9941,25.01,24.9687,24.9687,1597,0
+SSXU.US,D,20220726,000000,24.889,24.889,24.7891,24.7891,685,0
+SSXU.US,D,20220727,000000,24.9899,25.2118,24.9899,25.2118,452,0
+SSXU.US,D,20220728,000000,25.0301,25.3513,25.03,25.3513,1400,0
+SSXU.US,D,20220729,000000,25.4456,25.46,25.37,25.4336,1111,0
+SSXU.US,D,20220801,000000,25.5299,25.5299,25.3996,25.3996,1502,0
+SSXU.US,D,20220802,000000,25.25,25.32,25.194,25.194,1817,0
+SSXU.US,D,20220803,000000,25.2699,25.34,25.23,25.3218,893,0
+SSXU.US,D,20220804,000000,25.435,25.4396,25.435,25.4396,279,0
+SSXU.US,D,20220805,000000,25.34,25.34,25.3132,25.3312,2032,0
+SSXU.US,D,20220808,000000,25.555,25.555,25.4246,25.4246,113,0
+SSXU.US,D,20220809,000000,25.315,25.36,25.315,25.315,249,0
+SSXU.US,D,20220810,000000,25.5,25.7105,25.5,25.7105,276,0
+SSXU.US,D,20220811,000000,25.7213,25.7213,25.7213,25.7213,67,0
+SSXU.US,D,20220812,000000,25.76,25.9421,25.76,25.9421,315,0
+SSXU.US,D,20220815,000000,25.7899,25.8315,25.7899,25.8315,107,0
+SSXU.US,D,20220816,000000,25.819,25.8515,25.77,25.8515,565,0
+SSXU.US,D,20220817,000000,25.7399,25.7399,25.6949,25.6949,172,0
+SSXU.US,D,20220818,000000,25.679,25.679,25.6026,25.6026,235,0
+SSXU.US,D,20220819,000000,25.27,25.3192,25.27,25.3192,535,0
+SSXU.US,D,20220822,000000,25.001,25.1184,25.001,25.0351,206,0
+SSXU.US,D,20220823,000000,25.1899,25.1899,25.124,25.124,211,0
+SSXU.US,D,20220824,000000,25.1299,25.22,25.1299,25.1356,345,0
+SSXU.US,D,20220825,000000,25.35,25.4286,25.35,25.4286,847,0
+SSXU.US,D,20220826,000000,25.23,25.23,25.0054,25.0054,275,0
+SSXU.US,D,20220829,000000,25.049,25.049,24.9467,24.9467,183,0
+SSXU.US,D,20220830,000000,25.0499,25.0499,24.61,24.6975,1441,0
+SSXU.US,D,20220831,000000,24.72,24.72,24.624,24.624,3893,0
+SSXU.US,D,20220901,000000,24.4,24.4,24.3755,24.3755,347,0
+SSXU.US,D,20220902,000000,24.509,24.66,24.268,24.268,580,0
+SSXU.US,D,20220906,000000,24.126,24.126,24.126,24.126,43,0
+SSXU.US,D,20220907,000000,24.09,24.3,24.09,24.2966,3704,0
+SSXU.US,D,20220908,000000,24.14,24.28,24.14,24.2789,409,0
+SSXU.US,D,20220909,000000,24.5,24.79,24.5,24.7729,723,0
+SSXU.US,D,20220912,000000,24.88,25.1184,24.88,25.0384,6794,0
+SSXU.US,D,20220913,000000,24.75,24.75,24.3462,24.3462,104,0
+SSXU.US,D,20220914,000000,24.475,24.475,24.4052,24.4052,412,0
+SSXU.US,D,20220915,000000,24.23,24.23,24.1858,24.1858,112,0
+SSXU.US,D,20220916,000000,23.99,24.01,23.99,24.0046,417,0
+SSXU.US,D,20220919,000000,24.1387,24.1387,24.1387,24.1387,46,0
+SSXU.US,D,20220920,000000,23.9399,23.94,23.8936,23.8936,250,0
+SSXU.US,D,20220921,000000,23.7401,23.7401,23.5923,23.5923,116,0
+SSXU.US,D,20220922,000000,23.5294,23.5294,23.5294,23.5294,40,0
+SSXU.US,D,20220923,000000,23.27,23.27,22.9803,22.9803,233,0
+SSXU.US,D,20220926,000000,22.68,22.7202,22.67,22.7202,2794,0
+SSXU.US,D,20220927,000000,22.6157,22.6157,22.6157,22.6157,6,0
+SSXU.US,D,20220928,000000,22.9449,22.9449,22.9449,22.9449,4,0
+SSXU.US,D,20220929,000000,22.6729,22.6729,22.6729,22.6729,17,0
+SSXU.US,D,20220930,000000,22.61,22.61,22.5871,22.5871,136,0
+SSXU.US,D,20221003,000000,22.99,22.99,22.99,22.99,257,0
+SSXU.US,D,20221004,000000,23.22,23.5884,23.22,23.5593,551,0
+SSXU.US,D,20221005,000000,23.4799,23.48,23.2306,23.4371,861,0
+SSXU.US,D,20221006,000000,23.197,23.197,23.197,23.197,6,0
+SSXU.US,D,20221007,000000,22.9156,22.9156,22.9004,22.9004,255,0
+SSXU.US,D,20221010,000000,22.74,22.74,22.732,22.732,139,0
+SSXU.US,D,20221011,000000,22.5056,22.5056,22.5056,22.5056,10,0
+SSXU.US,D,20221012,000000,22.45,22.51,22.45,22.4705,1155,0
+SSXU.US,D,20221013,000000,22.21,22.77,22.21,22.7133,259,0
+SSXU.US,D,20221014,000000,22.76,22.76,22.4532,22.4532,1358,0
+SSXU.US,D,20221017,000000,22.66,22.9,22.66,22.85,2133,0
+SSXU.US,D,20221018,000000,22.95,22.95,22.8565,22.9061,1624,0
+SSXU.US,D,20221019,000000,22.76,22.76,22.6511,22.6511,795,0
+SSXU.US,D,20221020,000000,22.69,22.7285,22.678,22.678,2055,0
+SSXU.US,D,20221021,000000,22.73,22.9409,22.68,22.9409,533,0
+SSXU.US,D,20221024,000000,22.72,22.72,22.53,22.53,20513,0
+SSXU.US,D,20221025,000000,22.87,22.8745,22.78,22.8745,1484,0
+SSXU.US,D,20221026,000000,23.17,23.18,23.111,23.111,582,0
+SSXU.US,D,20221027,000000,22.9677,22.9677,22.9677,22.9677,103,0
+SSXU.US,D,20221028,000000,22.85,23.02,22.85,22.9887,710,0
+SSXU.US,D,20221031,000000,22.8199,22.8813,22.8,22.8813,571,0
+SSXU.US,D,20221101,000000,22.97,23.1308,22.97,23.1308,176,0
+SSXU.US,D,20221102,000000,23.41,23.43,23.0074,23.0074,1502,0
+SSXU.US,D,20221103,000000,22.91,22.91,22.8539,22.8539,199,0
+SSXU.US,D,20221104,000000,22.82,23.6099,22.82,23.6029,401,0
+SSXU.US,D,20221107,000000,23.66,23.67,23.6093,23.6093,4427,0
+SSXU.US,D,20221108,000000,23.8401,23.8401,23.8226,23.8226,349,0
+SSXU.US,D,20221109,000000,23.74,23.74,23.4453,23.4453,3083,0
+SSXU.US,D,20221110,000000,24.3542,24.4471,24.3542,24.4471,291,0
+SSXU.US,D,20221111,000000,24.65,24.9804,24.65,24.9804,1495,0
+SSXU.US,D,20221114,000000,24.85,25.04,24.85,24.8579,5910,0
+SSXU.US,D,20221115,000000,24.92,25.2,24.92,25.0929,1498,0
+SSXU.US,D,20221116,000000,24.9653,24.9653,24.9653,24.9653,9,0
+SSXU.US,D,20221117,000000,24.79,24.9982,24.79,24.9982,277,0
+SSXU.US,D,20221118,000000,24.95,24.9618,24.9451,24.9618,542,0
+SSXU.US,D,20221121,000000,24.72,24.83,24.72,24.7859,3935,0
+SSXU.US,D,20221122,000000,24.9599,24.9928,24.9599,24.9928,145,0
+SSXU.US,D,20221123,000000,25.22,25.22,25.202,25.202,304,0
+SSXU.US,D,20221125,000000,25.2801,25.2801,25.2801,25.2801,18,0
+SSXU.US,D,20221128,000000,25.19,25.31,25.0407,25.0407,3481,0
+SSXU.US,D,20221129,000000,25.15,25.2889,25.15,25.2889,144,0
+SSXU.US,D,20221130,000000,25.46,25.8372,25.46,25.8372,1136,0
+SSXU.US,D,20221201,000000,25.94,26.04,25.933,25.9699,8218,0
+SSXU.US,D,20221202,000000,26.032,26.032,25.9848,25.9848,183,0
+SSXU.US,D,20221205,000000,25.7108,25.7108,25.7108,25.7108,109,0
+SSXU.US,D,20221206,000000,25.69,25.7448,25.58,25.6313,42418,0
+SSXU.US,D,20221207,000000,25.64,25.65,25.5923,25.5923,1697,0
+SSXU.US,D,20221208,000000,25.67,25.75,25.67,25.7038,3579,0
+SSXU.US,D,20221209,000000,25.83,25.83,25.712,25.712,353,0
+SSXU.US,D,20221212,000000,25.7065,25.7065,25.7065,25.7065,42,0
+SSXU.US,D,20221213,000000,26.2999,26.3,25.945,25.9574,331,0
+SSXU.US,D,20221214,000000,25.9536,25.9536,25.9536,25.9536,64,0
+SSXU.US,D,20221215,000000,25.445,25.445,25.3866,25.3866,1193,0
+SSXU.US,D,20221216,000000,25.2299,25.23,25.07,25.1502,10321,0
+SSXU.US,D,20221219,000000,25.1501,25.1501,24.63,25.0996,11425,0
+SSXU.US,D,20221220,000000,25.21,25.22,25.2,25.2194,952,0
+SSXU.US,D,20221221,000000,25.5,25.52,25.4497,25.4497,756,0
+SSXU.US,D,20221222,000000,25.1,25.2441,25.1,25.2441,503,0
+SSXU.US,D,20221223,000000,25.2999,25.3229,25.2999,25.3229,171,0
+SSXU.US,D,20221227,000000,25.51,25.51,25.4777,25.4908,1987,0
+SSXU.US,D,20221228,000000,25.13,25.13,25.066,25.066,860,0
+SSXU.US,D,20221229,000000,25.42,25.4229,25.42,25.4229,200,0
+SSXU.US,D,20221230,000000,25.22,25.22,25.21,25.217,544,0
+SSXU.US,D,20230103,000000,25.5299,25.5299,25.22,25.3373,26513,0
+SSXU.US,D,20230104,000000,25.7725,25.7725,25.7409,25.7409,834,0
+SSXU.US,D,20230105,000000,25.63,25.6421,25.63,25.6421,268,0
+SSXU.US,D,20230106,000000,25.7,26.2499,25.7,26.2165,19376,0
+SSXU.US,D,20230109,000000,26.53,26.53,26.3432,26.3432,3027,0
+SSXU.US,D,20230110,000000,26.4,26.51,26.4,26.4801,848,0
+SSXU.US,D,20230111,000000,26.6099,26.71,26.6099,26.7034,1335,0
+SSXU.US,D,20230112,000000,26.7599,27.0284,26.75,26.9991,13578,0
+SSXU.US,D,20230113,000000,26.9701,27.17,26.9701,27.1685,1556,0
+SSXU.US,D,20230117,000000,27.24,27.24,27.14,27.1535,7503,0
+SSXU.US,D,20230118,000000,27.4602,27.4602,27.085,27.0852,9319,0
+SSXU.US,D,20230119,000000,26.55,27.08,26.55,27.0482,6494,0
+SSXU.US,D,20230120,000000,27.2299,27.37,27.2299,27.37,16047,0
+SSXU.US,D,20230123,000000,27.41,27.42,27.28,27.34,94799,0
+SSXU.US,D,20230124,000000,27.3299,27.45,27.3299,27.4342,4138,0
+SSXU.US,D,20230125,000000,27.38,27.58,27.3499,27.5564,36013,0
+SSXU.US,D,20230126,000000,27.5801,27.6654,27.57,27.6654,2541,0
+SSXU.US,D,20230127,000000,27.6,27.6299,27.5,27.6094,3137,0
+SSXU.US,D,20230130,000000,27.42,27.43,27.3304,27.3304,3639,0
+SSXU.US,D,20230131,000000,27.11,27.5,27.11,27.5,3364,0
+SSXU.US,D,20230201,000000,27.52,27.77,27.52,27.7537,1728,0
+SSXU.US,D,20230202,000000,27.69,27.72,27.548,27.6349,2026,0
+SSXU.US,D,20230203,000000,27.51,27.51,27.292,27.3163,3312,0
+SSXU.US,D,20230206,000000,26.96,27.054,26.94,27.054,979,0
+SSXU.US,D,20230207,000000,26.9301,27.2324,26.93,27.2324,492,0
+SSXU.US,D,20230208,000000,27.03,27.0899,27.03,27.0666,1442,0
+SSXU.US,D,20230209,000000,27.1901,27.2,27.1399,27.1415,2774,0
+SSXU.US,D,20230210,000000,26.9,26.9643,26.9,26.9643,2500,0
+SSXU.US,D,20230213,000000,27.2299,27.2515,27.2299,27.2515,180,0
+SSXU.US,D,20230214,000000,27.26,27.32,27.26,27.2896,522,0
+SSXU.US,D,20230215,000000,27.14,27.1855,27.14,27.1855,1072,0
+SSXU.US,D,20230216,000000,27.07,27.29,27.0408,27.1345,1052,0
+SSXU.US,D,20230217,000000,27.1148,27.1148,27.1148,27.1148,116,0
+SSXU.US,D,20230221,000000,27.39,27.39,26.73,26.73,138148,0
+SSXU.US,D,20230222,000000,26.71,26.71,26.5849,26.5849,13226,0
+SSXU.US,D,20230223,000000,26.7101,26.75,26.54,26.7123,19152,0
+SSXU.US,D,20230224,000000,26.2499,26.25,26.15,26.2119,972,0
+SSXU.US,D,20230227,000000,26.53,26.54,26.5024,26.5024,2990,0
+SSXU.US,D,20230228,000000,26.4499,26.4499,26.3544,26.3544,342,0
+SSXU.US,D,20230301,000000,26.6899,26.6899,26.5999,26.6117,1731,0
+SSXU.US,D,20230302,000000,26.57,26.69,26.57,26.6804,1233,0
+SSXU.US,D,20230303,000000,26.97,27.1302,26.97,27.1302,350,0
+SSXU.US,D,20230306,000000,26.99,26.99,26.9103,26.9103,2658,0
+SSXU.US,D,20230307,000000,26.65,26.68,26.4319,26.4319,412,0
+SSXU.US,D,20230308,000000,26.56,26.57,26.5591,26.5591,635,0
+SSXU.US,D,20230309,000000,26.6699,26.67,26.2758,26.2758,1154,0
+SSXU.US,D,20230310,000000,26.37,26.37,26.0515,26.0515,974,0
+SSXU.US,D,20230313,000000,26.03,26.03,25.8621,25.8621,1469,0
+SSXU.US,D,20230314,000000,26.09,26.113,26.07,26.113,466,0
+SSXU.US,D,20230315,000000,25.28,25.4,25.21,25.3398,1015,0
+SSXU.US,D,20230316,000000,25.5799,25.7725,25.5799,25.7725,317,0
+SSXU.US,D,20230317,000000,25.62,25.62,25.49,25.5296,1182,0
+SSXU.US,D,20230320,000000,25.88,25.88,25.8123,25.8123,306,0
+SSXU.US,D,20230321,000000,26.15,26.1742,26.15,26.1742,525,0
+SSXU.US,D,20230322,000000,26.137,26.137,26.137,26.137,53,0
+SSXU.US,D,20230323,000000,26.57,26.58,26.2241,26.2241,11089,0
+SSXU.US,D,20230324,000000,26.08,26.11,26.065,26.11,1422,0
+SSXU.US,D,20230327,000000,26.2927,26.2927,26.1899,26.2927,437,0
+SSXU.US,D,20230328,000000,26.4201,26.45,26.3915,26.445,3000,0
+SSXU.US,D,20230329,000000,26.665,26.76,26.665,26.7404,8141,0
+SSXU.US,D,20230330,000000,27.03,27.03,27.028,27.028,269,0
+SSXU.US,D,20230331,000000,27.1301,27.16,27.0832,27.0832,1364,0
+SSXU.US,D,20230403,000000,27.1565,27.1907,27.1565,27.1907,517,0
+SSXU.US,D,20230404,000000,27.21,27.21,27.19,27.2012,648,0
+SSXU.US,D,20230405,000000,27.01,27.0177,27.01,27.0177,254,0
+SSXU.US,D,20230406,000000,27.0501,27.14,27.05,27.1036,1096,0
+SSXU.US,D,20230410,000000,26.98,27.0828,26.98,27.0828,6093,0
+SSXU.US,D,20230411,000000,27.1699,27.1699,27.1699,27.1699,298,0
+SSXU.US,D,20230412,000000,27.2501,27.3,27.21,27.21,2701,0
+SSXU.US,D,20230413,000000,27.5199,27.66,27.51,27.57,8162,0
+SSXU.US,D,20230414,000000,27.3401,27.47,27.29,27.38,9080,0
+SSXU.US,D,20230417,000000,27.29,27.3804,27.25,27.3804,4641,0
+SSXU.US,D,20230418,000000,27.48,27.48,27.44,27.4694,5040,0
+SSXU.US,D,20230419,000000,27.3299,27.4,27.3299,27.3724,4451,0
+SSXU.US,D,20230420,000000,27.4199,27.44,27.3,27.3626,3720,0
+SSXU.US,D,20230421,000000,27.3,27.3998,27.29,27.3998,9490,0
+SSXU.US,D,20230424,000000,27.5,27.5,27.4962,27.4962,205,0
+SSXU.US,D,20230425,000000,27.23,27.23,27.1,27.1029,2142,0
+SSXU.US,D,20230426,000000,27.1132,27.1132,27.1132,27.1132,162,0
+SSXU.US,D,20230427,000000,27.41,27.42,27.41,27.4106,6134,0
+SSXU.US,D,20230428,000000,27.3001,27.49,27.3001,27.4767,51054,0
+SSXU.US,D,20230501,000000,27.44,27.44,27.4375,27.4375,1581,0
+SSXU.US,D,20230502,000000,27.14,27.1996,27.14,27.1996,132,0
+SSXU.US,D,20230503,000000,27.28,27.28,27.2351,27.2351,397,0
+SSXU.US,D,20230504,000000,27.23,27.32,27.22,27.2331,1967,0
+SSXU.US,D,20230505,000000,27.4899,27.65,27.4899,27.6138,823,0
+SSXU.US,D,20230508,000000,27.6648,27.76,27.5909,27.5909,1926,0
+SSXU.US,D,20230509,000000,27.38,27.49,27.35,27.4793,81924,0
+SSXU.US,D,20230510,000000,27.5399,27.54,27.4518,27.4518,2040,0
+SSXU.US,D,20230511,000000,27.34,27.36,27.3386,27.3386,1141,0
+SSXU.US,D,20230512,000000,27.29,27.29,27.1853,27.1853,315,0
+SSXU.US,D,20230515,000000,27.389,27.4698,27.389,27.4698,2211,0
+SSXU.US,D,20230516,000000,27.379,27.379,27.225,27.225,3493,0
+SSXU.US,D,20230517,000000,27.15,27.29,27.15,27.29,542,0
+SSXU.US,D,20230518,000000,27.17,27.226,27.1132,27.226,612,0
+SSXU.US,D,20230519,000000,27.3799,27.3799,27.3425,27.3425,687,0
+SSXU.US,D,20230522,000000,27.3999,27.3999,27.3567,27.3567,302,0
+SSXU.US,D,20230523,000000,27.16,27.16,26.9997,26.9997,470,0
+SSXU.US,D,20230524,000000,26.87,26.87,26.6858,26.6858,2132,0
+SSXU.US,D,20230525,000000,26.53,26.5914,26.53,26.5914,267,0
+SSXU.US,D,20230526,000000,26.7601,26.929,26.7601,26.8884,225746,0
+SSXU.US,D,20230530,000000,26.6601,26.6867,26.57,26.5946,3743,0
+SSXU.US,D,20230531,000000,26.18,26.3367,26.18,26.3367,602,0
+SSXU.US,D,20230601,000000,26.4548,26.709,26.4548,26.6693,5161,0
+SSXU.US,D,20230602,000000,27.0301,27.07,27.01,27.03,7575,0
+SSXU.US,D,20230605,000000,26.96,26.9695,26.9208,26.9208,548,0
+SSXU.US,D,20230606,000000,27.01,27.18,27.0099,27.177,1495,0
+SSXU.US,D,20230607,000000,27.01,27.01,26.9288,26.9288,17613,0
+SSXU.US,D,20230608,000000,27.07,27.19,27.0481,27.1681,2624,0
+SSXU.US,D,20230609,000000,27.1601,27.22,27.1601,27.1837,2934,0
+SSXU.US,D,20230612,000000,27.1948,27.27,27.1948,27.2571,1193,0
+SSXU.US,D,20230613,000000,27.43,27.5,27.411,27.4593,3467,0
+SSXU.US,D,20230614,000000,27.73,27.73,27.6295,27.6295,1155,0
+SSXU.US,D,20230615,000000,27.8484,27.97,27.8484,27.9287,6023,0
+SSXU.US,D,20230616,000000,27.9446,27.9446,27.8897,27.8897,1968,0
+SSXU.US,D,20230620,000000,27.545,27.545,27.48,27.4987,532,0
+SSXU.US,D,20230621,000000,27.4297,27.59,27.4297,27.55,5570,0
+SSXU.US,D,20230622,000000,27.371,27.4,27.371,27.3736,3355,0
+SSXU.US,D,20230623,000000,26.98,26.98,26.94,26.9634,3011,0
+SSXU.US,D,20230626,000000,27.0675,27.0675,27.02,27.0429,796,0
+SSXU.US,D,20230627,000000,27.225,27.295,27.225,27.295,720,0
+SSXU.US,D,20230628,000000,27.2584,27.2584,27.2103,27.2103,810,0
+SSXU.US,D,20230629,000000,27.14,27.1946,27.14,27.1946,470,0
+SSXU.US,D,20230630,000000,27.42,27.505,27.42,27.491,4141,0
+SSXU.US,D,20230703,000000,27.84,27.84,27.6115,27.6115,1973,0
+SSXU.US,D,20230705,000000,27.301,27.3094,27.301,27.3094,461,0
+SSXU.US,D,20230706,000000,26.91,26.91,26.81,26.8338,95260,0
+SSXU.US,D,20230707,000000,27.09,27.211,27.09,27.0976,81812,0
+SSXU.US,D,20230710,000000,27.0301,27.1023,27.0301,27.1023,993,0
+SSXU.US,D,20230711,000000,27.25,27.36,27.24,27.36,1708,0
+SSXU.US,D,20230712,000000,27.6602,28.8899,27.66,27.7861,39985,0
+SSXU.US,D,20230713,000000,28.119,28.1582,28.119,28.155,2849,0
+SSXU.US,D,20230714,000000,28.12,28.12,28.0271,28.0271,617,0
+SSXU.US,D,20230717,000000,27.913,28.07,27.913,28.0344,6214,0
+SSXU.US,D,20230718,000000,28.01,28.16,28.01,28.1218,42463,0
+SSXU.US,D,20230719,000000,28.1775,29.4299,28.1106,28.1106,29087,0
+SSXU.US,D,20230720,000000,28,28.0463,27.9328,27.9328,832,0
+SSXU.US,D,20230721,000000,27.959,27.96,27.905,27.9247,11522,0
+SSXU.US,D,20230724,000000,27.98,28.09,27.98,28.07,4436,0
+SSXU.US,D,20230725,000000,28.1562,28.19,28.1562,28.1616,10306,0
+SSXU.US,D,20230726,000000,28.13,28.28,28.12,28.2196,10765,0
+SSXU.US,D,20230727,000000,28.25,28.32,28.07,28.0734,11607,0
+SSXU.US,D,20230728,000000,28.43,28.43,28.4058,28.4058,694,0
+SSXU.US,D,20230731,000000,28.43,28.46,28.41,28.44,7760,0
+SSXU.US,D,20230801,000000,28,28.21,28,28.12,57312,0
+SSXU.US,D,20230802,000000,27.705,27.705,27.55,27.561,95930,0
+SSXU.US,D,20230803,000000,27.41,27.5299,27.41,27.5299,3295,0
+SSXU.US,D,20230804,000000,27.72,27.8301,27.627,27.627,2793,0
+SSXU.US,D,20230807,000000,27.69,27.7219,27.69,27.7219,348,0
+SSXU.US,D,20230808,000000,27.3299,27.442,27.3299,27.442,390,0
+SSXU.US,D,20230809,000000,27.5101,27.5101,27.5011,27.5011,209,0
+SSXU.US,D,20230810,000000,27.8599,27.8599,27.5663,27.5663,310,0
+SSXU.US,D,20230811,000000,27.35,27.35,27.26,27.3156,3731,0
+SSXU.US,D,20230814,000000,27.005,27.205,27.005,27.205,7213,0
+SSXU.US,D,20230815,000000,26.991,26.991,26.8403,26.8849,11004,0
+SSXU.US,D,20230816,000000,26.822,26.87,26.6816,26.6816,12534,0
+SSXU.US,D,20230817,000000,26.7399,26.7399,26.591,26.591,705,0
+SSXU.US,D,20230818,000000,26.39,26.56,26.39,26.5245,6006,0
+SSXU.US,D,20230821,000000,26.511,26.5875,26.511,26.5875,394,0
+SSXU.US,D,20230822,000000,26.6299,26.6299,26.5425,26.5425,1087,0
+SSXU.US,D,20230823,000000,26.805,26.814,26.805,26.814,1971,0
+SSXU.US,D,20230824,000000,26.66,26.6605,26.6055,26.6055,319,0
+SSXU.US,D,20230825,000000,26.7099,26.71,25.51,26.6643,31402,0
+SSXU.US,D,20230828,000000,26.84,26.8927,26.84,26.8927,974,0
+SSXU.US,D,20230829,000000,27.09,27.2008,27.09,27.2008,7754,0
+SSXU.US,D,20230830,000000,27.24,27.25,27.1853,27.1853,1669,0
+SSXU.US,D,20230831,000000,27.125,27.125,27.07,27.0804,1793,0
+SSXU.US,D,20230901,000000,27.17,27.17,27.1651,27.1651,350,0
+SSXU.US,D,20230905,000000,27,27.01,26.95,26.95,4751,0
+SSXU.US,D,20230906,000000,26.86,26.8692,26.8008,26.8036,12857,0
+SSXU.US,D,20230907,000000,26.615,26.615,26.5938,26.6,1060,0
+SSXU.US,D,20230908,000000,26.63,26.66,26.6,26.6105,1866,0
+SSXU.US,D,20230911,000000,26.83,26.883,26.83,26.883,905,0
+SSXU.US,D,20230912,000000,26.87,26.9,26.8397,26.8397,3880,0
+SSXU.US,D,20230913,000000,26.84,26.84,26.78,26.78,207,0
+SSXU.US,D,20230914,000000,26.935,27.1414,26.935,27.0548,91820,0
+SSXU.US,D,20230915,000000,27.0601,27.085,26.9851,26.9851,1097,0
+SSXU.US,D,20230918,000000,26.82,26.9543,26.82,26.9197,21109,0
+SSXU.US,D,20230919,000000,26.9,26.9198,26.9,26.9031,2400,0
+SSXU.US,D,20230920,000000,26.8485,26.8485,26.8485,26.8485,95,0
+SSXU.US,D,20230921,000000,26.55,26.56,26.4444,26.4444,1031,0
+SSXU.US,D,20230922,000000,26.615,26.64,26.5525,26.5525,3013,0
+SSXU.US,D,20230925,000000,26.32,26.3923,26.32,26.3923,555,0
+SSXU.US,D,20230926,000000,26.0956,26.0956,26.08,26.0859,741,0
+SSXU.US,D,20230927,000000,26.04,26.04,25.9916,26.0229,803,0
+SSXU.US,D,20230928,000000,26.1499,26.1581,26.14,26.1581,1378,0
+SSXU.US,D,20230929,000000,26.2599,26.2599,26.1298,26.1298,1868,0
+SSXU.US,D,20231002,000000,26.0171,26.0171,25.77,25.7922,4457,0
+SSXU.US,D,20231003,000000,25.6,25.6,25.42,25.467,98131,0
+SSXU.US,D,20231004,000000,25.46,25.4635,25.3303,25.4635,7621,0
+SSXU.US,D,20231005,000000,25.45,25.61,25.45,25.5973,587,0
+SSXU.US,D,20231006,000000,25.8709,25.89,25.86,25.8648,1665,0
+SSXU.US,D,20231009,000000,25.891,25.9173,25.891,25.8982,947,0
+SSXU.US,D,20231010,000000,26.19,26.3,26.19,26.257,936,0
+SSXU.US,D,20231011,000000,26.44,26.44,26.255,26.365,1020,0
+SSXU.US,D,20231012,000000,26.25,26.2501,26.04,26.0837,4807,0
+SSXU.US,D,20231013,000000,26.02,26.0486,25.9722,25.9722,3757,0
+SSXU.US,D,20231016,000000,26.26,26.2797,26.2298,26.2764,2858,0
+SSXU.US,D,20231017,000000,26.37,26.39,26.2899,26.3072,9788,0
+SSXU.US,D,20231018,000000,26.0801,26.0801,25.9005,25.9274,1031,0
+SSXU.US,D,20231019,000000,25.86,25.9401,25.7549,25.7549,1538,0
+SSXU.US,D,20231020,000000,25.69,25.69,25.5376,25.5376,1408,0
+SSXU.US,D,20231023,000000,25.38,25.73,25.38,25.535,5654,0
+SSXU.US,D,20231024,000000,25.6478,25.73,25.6478,25.73,2186,0
+SSXU.US,D,20231025,000000,25.57,25.58,25.56,25.57,1951,0
+SSXU.US,D,20231026,000000,25.48,25.53,25.43,25.5,1840,0
+SSXU.US,D,20231027,000000,25.43,25.43,25.43,25.43,230,0
+SSXU.US,D,20231030,000000,25.6,25.66,25.6,25.6382,1477,0
+SSXU.US,D,20231031,000000,25.66,25.6905,25.66,25.6905,2206,0
+SSXU.US,D,20231101,000000,25.66,25.76,25.66,25.76,66272,0
+SSXU.US,D,20231102,000000,25.93,25.99,25.9299,25.985,970,0
+SSXU.US,D,20231103,000000,26.1008,26.1706,26.1008,26.145,665,0
+SSXU.US,D,20231106,000000,26.12,26.1201,26.11,26.1152,896,0
+SSXU.US,D,20231107,000000,26.055,26.1,26.055,26.0757,1509,0
+SSXU.US,D,20231108,000000,26.11,26.11,26.025,26.045,823,0
+SSXU.US,D,20231109,000000,26.1001,26.115,26.0144,26.0144,1075,0
+SSXU.US,D,20231110,000000,25.9608,26.075,25.9608,26.075,974,0
+SSXU.US,D,20231113,000000,26.0005,26.0679,26.0005,26.0679,563,0
+SSXU.US,D,20231114,000000,26.4,26.4,26.39,26.3907,3492,0
+SSXU.US,D,20231115,000000,26.41,26.4301,26.4011,26.4011,6129,0
+SSXU.US,D,20231116,000000,26.402,26.41,26.35,26.385,2388,0
+SSXU.US,D,20231117,000000,26.485,26.52,26.485,26.515,1653,0
+SSXU.US,D,20231120,000000,26.55,26.62,26.55,26.5957,1178,0
+SSXU.US,D,20231121,000000,26.6199,26.6199,26.53,26.5336,4454,0
+SSXU.US,D,20231122,000000,26.5,26.55,26.5,26.55,993,0
+SSXU.US,D,20231124,000000,26.64,26.64,26.64,26.64,100,0
+SSXU.US,D,20231127,000000,26.62,26.62,26.5995,26.605,1323,0
+SSXU.US,D,20231128,000000,26.67,26.68,26.67,26.677,963,0
+SSXU.US,D,20231129,000000,26.66,26.709,26.6493,26.679,4123,0
+SSXU.US,D,20231130,000000,26.6401,26.6689,26.6401,26.6689,1159,0
+SSXU.US,D,20231201,000000,26.75,26.8494,26.75,26.8443,66135,0
+SSXU.US,D,20231204,000000,26.665,26.675,26.65,26.675,2756,0
+SSXU.US,D,20231205,000000,26.6344,26.6344,26.6344,26.6344,357,0
+SSXU.US,D,20231206,000000,26.81,26.81,26.655,26.655,1801,0
+SSXU.US,D,20231207,000000,26.6102,26.73,26.6102,26.7195,884,0
+SSXU.US,D,20231208,000000,26.75,26.76,26.75,26.7558,1046,0
+SSXU.US,D,20231211,000000,26.795,26.81,26.795,26.81,383,0
+SSXU.US,D,20231212,000000,26.72,26.81,26.7,26.81,4660,0
+SSXU.US,D,20231213,000000,26.76,27.1235,26.73,27.1235,1221,0
+SSXU.US,D,20231214,000000,27.2381,27.35,27.235,27.3159,6499,0
+SSXU.US,D,20231215,000000,27.215,27.215,27.1255,27.1255,865,0
+SSXU.US,D,20231218,000000,27.14,27.2049,27.14,27.2049,2702,0
+SSXU.US,D,20231219,000000,27.35,27.3875,27.35,27.3875,340,0
+SSXU.US,D,20231220,000000,27.365,27.365,27.1099,27.1099,1181,0
+SSXU.US,D,20231221,000000,27.3999,27.4469,27.3708,27.4469,423,0
+SSXU.US,D,20231222,000000,27.5099,27.5099,27.4649,27.4649,749,0
+SSXU.US,D,20231226,000000,27.57,27.61,27.5699,27.585,777,0
+SSXU.US,D,20231227,000000,27.0899,27.1136,27.0852,27.1136,27044,0
+SSXU.US,D,20231228,000000,27.18,27.18,27.0752,27.0752,4399,0
+SSXU.US,D,20231229,000000,27.1,27.11,27.035,27.0662,2127,0
+SSXU.US,D,20240102,000000,26.905,26.94,26.8265,26.8265,7029,0
+SSXU.US,D,20240103,000000,26.6759,26.7278,26.6759,26.7278,415,0
+SSXU.US,D,20240104,000000,26.79,26.8,26.7,26.7,3459,0
+SSXU.US,D,20240105,000000,26.73,26.7959,26.7,26.74,5288,0
+SSXU.US,D,20240108,000000,26.78,27,26.78,26.985,116736,0
+SSXU.US,D,20240109,000000,26.77,26.77,26.73,26.7455,1196,0
+SSXU.US,D,20240110,000000,26.815,26.84,26.815,26.8369,1248,0
+SSXU.US,D,20240111,000000,26.7042,26.8737,26.7042,26.8737,55920,0
+SSXU.US,D,20240112,000000,27.0301,27.0301,26.955,26.955,170,0
+SSXU.US,D,20240116,000000,26.59,26.5901,26.5,26.5199,5719,0
+SSXU.US,D,20240117,000000,26.185,26.2849,26.17,26.2849,898,0
+SSXU.US,D,20240118,000000,26.42,26.4575,26.42,26.4575,484,0
+SSXU.US,D,20240119,000000,26.41,26.595,26.41,26.595,901,0
+SSXU.US,D,20240122,000000,26.56,26.56,26.52,26.5494,9412,0
+SSXU.US,D,20240123,000000,26.47,26.6136,26.47,26.6136,1672,0
+SSXU.US,D,20240124,000000,26.91,26.9106,26.8331,26.8331,2485,0
+SSXU.US,D,20240125,000000,26.9,26.9153,26.851,26.9153,865,0
+SSXU.US,D,20240126,000000,27.03,27.08,27.01,27.055,27083,0
+SSXU.US,D,20240129,000000,26.96,27.1201,26.96,27.1,1856,0
+SSXU.US,D,20240130,000000,27.1,27.1,27.1,27.1,408,0
+SSXU.US,D,20240131,000000,27.16,27.16,27.011,27.011,456,0
+SSXU.US,D,20240201,000000,27.2852,27.29,27.25,27.29,47658,0
+SSXU.US,D,20240202,000000,27.14,27.14,27.1315,27.1315,302,0
+SSXU.US,D,20240205,000000,26.9393,27.0573,26.9393,27.0384,1617,0
+SSXU.US,D,20240206,000000,27.2,27.2861,27.2,27.2861,35138,0
+SSXU.US,D,20240207,000000,27.2699,27.27,27.23,27.23,5417,0
+SSXU.US,D,20240208,000000,27.155,27.155,27.06,27.11,3307,0
+SSXU.US,D,20240209,000000,27.08,27.19,27.06,27.19,1185,0
+SSXU.US,D,20240212,000000,27.31,27.3195,27.31,27.31,804,0
+SSXU.US,D,20240213,000000,26.89,26.89,26.84,26.84,2326,0
+SSXU.US,D,20240214,000000,27.02,27.1506,26.92,27.1506,18379,0
+SSXU.US,D,20240215,000000,27.2999,27.45,27.2999,27.44,11357,0
+SSXU.US,D,20240216,000000,27.45,27.5,27.45,27.4897,536,0
+SSXU.US,D,20240220,000000,27.6048,27.6337,27.6048,27.6337,517,0
+SSXU.US,D,20240221,000000,27.66,27.6905,27.63,27.6905,1280,0
+SSXU.US,D,20240222,000000,27.8631,27.921,27.8631,27.9126,1355,0
+SSXU.US,D,20240223,000000,27.9799,27.9799,27.93,27.965,309,0
+SSXU.US,D,20240226,000000,27.96,27.96,27.9,27.91,1804,0
+SSXU.US,D,20240227,000000,27.9611,27.9983,27.9611,27.9983,244,0
+SSXU.US,D,20240228,000000,27.7999,27.7999,27.72,27.7438,430,0
+SSXU.US,D,20240229,000000,27.87,27.8701,27.75,27.8216,1281,0
+SSXU.US,D,20240301,000000,28.0499,28.0499,28.0287,28.039,4335,0
+SSXU.US,D,20240304,000000,27.9501,27.9758,27.935,27.935,1061,0
+SSXU.US,D,20240305,000000,27.9653,27.9653,27.83,27.8726,1117,0
+SSXU.US,D,20240306,000000,28.08,28.16,28.05,28.0873,4386,0
+SSXU.US,D,20240307,000000,28.21,28.2691,28.2003,28.2691,1171,0
+SSXU.US,D,20240308,000000,28.26,28.28,28.2,28.2131,49223,0
+SSXU.US,D,20240311,000000,28.1699,28.1699,28.08,28.1444,720,0
+SSXU.US,D,20240312,000000,28.17,28.31,28.1689,28.3048,8498,0
+SSXU.US,D,20240313,000000,28.28,28.37,28.28,28.3562,1333,0
+SSXU.US,D,20240314,000000,28.2,28.21,28.11,28.17,5774,0
+SSXU.US,D,20240315,000000,28.2099,28.2099,28.1,28.1425,2240,0
+SSXU.US,D,20240318,000000,28.16,28.2,28.16,28.19,3292,0
+SSXU.US,D,20240319,000000,28.14,28.22,28.14,28.2004,1310,0
+SSXU.US,D,20240320,000000,28.1901,28.5082,28.1901,28.5082,878,0
+SSXU.US,D,20240321,000000,28.57,28.5701,28.51,28.5154,3826,0
+SSXU.US,D,20240322,000000,28.3925,28.409,28.3859,28.3859,1985,0
+SSXU.US,D,20240325,000000,28.38,28.38,28.3338,28.3338,1157,0
+SSXU.US,D,20240326,000000,28.355,28.405,28.3375,28.3375,986,0
+SSXU.US,D,20240327,000000,28.405,28.5111,28.405,28.5111,1210,0
+SSXU.US,D,20240328,000000,28.58,28.58,28.58,28.58,245,0
+SSXU.US,D,20240401,000000,28.4799,28.49,28.45,28.485,11009,0
+SSXU.US,D,20240402,000000,28.33,28.3654,28.31,28.3654,697,0
+SSXU.US,D,20240403,000000,28.37,28.4437,28.37,28.4437,452,0
+SSXU.US,D,20240404,000000,28.62,28.62,28.3133,28.3133,3998,0
+SSXU.US,D,20240405,000000,28.32,28.32,28.3082,28.3082,238,0
+SSXU.US,D,20240408,000000,28.4604,28.49,28.455,28.455,521,0
+SSXU.US,D,20240409,000000,28.4,28.47,28.4,28.4558,1043,0
+SSXU.US,D,20240410,000000,28.11,28.1367,28.08,28.1367,10924,0
+SSXU.US,D,20240411,000000,28.1767,28.1767,28.1767,28.1767,33,0
+SSXU.US,D,20240412,000000,27.73,27.74,27.69,27.7332,1673,0
+SSXU.US,D,20240415,000000,27.7601,27.7601,27.67,27.67,493,0
+SSXU.US,D,20240416,000000,27.3301,27.41,27.3203,27.3406,1615,0
+SSXU.US,D,20240417,000000,27.41,27.41,27.41,27.41,284,0
+SSXU.US,D,20240418,000000,27.48,27.48,27.38,27.4259,634,0
+SSXU.US,D,20240419,000000,27.452,27.4573,27.4,27.41,1463,0
+SSXU.US,D,20240422,000000,27.56,27.74,27.56,27.71,31302,0
+SSXU.US,D,20240423,000000,27.945,27.9497,27.9305,27.9305,304,0
+SSXU.US,D,20240424,000000,27.801,27.8926,27.801,27.8926,4668,0
+SSXU.US,D,20240425,000000,27.66,27.8201,27.6599,27.8003,4522,0
+SSXU.US,D,20240426,000000,27.9699,28.05,27.9699,28.0135,2304,0
+SSXU.US,D,20240429,000000,28.1399,28.19,28.1391,28.19,710,0
+SSXU.US,D,20240430,000000,27.91,27.91,27.81,27.81,1540,0
+SSXU.US,D,20240501,000000,27.82,27.82,27.74,27.8122,74967,0
+SSXU.US,D,20240502,000000,28.2179,28.2179,28.2161,28.2161,361,0
+SSXU.US,D,20240503,000000,28.47,28.49,28.47,28.48,2446,0
+SSXU.US,D,20240506,000000,28.61,28.67,28.61,28.67,20871,0
+SSXU.US,D,20240507,000000,28.7199,28.7199,28.66,28.6883,872,0
+SSXU.US,D,20240508,000000,28.65,28.6552,28.64,28.6552,338,0
+SSXU.US,D,20240509,000000,28.801,28.97,28.801,28.9564,5420,0
+SSXU.US,D,20240510,000000,29.05,29.0501,29.01,29.0262,751,0
+SSXU.US,D,20240513,000000,29.16,29.16,29.09,29.09,1908,0
+SSXU.US,D,20240514,000000,29.18,29.2388,29.18,29.2388,1422,0
+SSXU.US,D,20240515,000000,29.4601,29.49,29.45,29.49,733,0
+SSXU.US,D,20240516,000000,29.3901,29.44,29.3901,29.4332,1015,0
+SSXU.US,D,20240517,000000,29.52,29.5235,29.52,29.5235,341,0
+SSXU.US,D,20240520,000000,29.55,29.59,29.55,29.5539,19730,0
+SSXU.US,D,20240521,000000,29.375,29.42,29.375,29.42,1044,0
+SSXU.US,D,20240522,000000,29.2499,29.2499,29.1633,29.1633,593,0
+SSXU.US,D,20240523,000000,29.1601,29.1601,28.9367,28.9367,894,0
+SSXU.US,D,20240524,000000,29.0201,29.0949,29.0201,29.0949,1464,0
+SSXU.US,D,20240528,000000,29.1001,29.1001,29,29.0674,908,0
+SSXU.US,D,20240529,000000,28.6834,28.71,28.6551,28.6551,8565,0
+SSXU.US,D,20240530,000000,28.76,28.89,28.76,28.8272,9519,0
+SSXU.US,D,20240531,000000,28.7401,28.93,28.7401,28.9267,703,0
+SSXU.US,D,20240603,000000,29.03,29.03,28.75,28.8308,46824,0
+SSXU.US,D,20240604,000000,28.83,28.83,28.775,28.8249,411,0
+SSXU.US,D,20240605,000000,28.865,29.07,28.865,29.0552,1889,0
+SSXU.US,D,20240606,000000,29.1217,29.1217,29.1217,29.1217,45,0
+SSXU.US,D,20240607,000000,28.8,28.8,28.5688,28.5688,918,0
+SSXU.US,D,20240610,000000,28.62,28.64,28.5987,28.5987,523,0
+SSXU.US,D,20240611,000000,28.33,28.38,28.328,28.328,2152,0
+SSXU.US,D,20240612,000000,28.68,28.7351,28.59,28.59,2810,0
+SSXU.US,D,20240613,000000,28.2679,28.2899,28.25,28.2882,1203,0
+SSXU.US,D,20240614,000000,27.97,28.0893,27.97,28.0781,955,0
+SSXU.US,D,20240617,000000,28.06,28.2573,28.06,28.2573,552,0
+SSXU.US,D,20240618,000000,28.45,28.4929,28.45,28.4929,1059,0
+SSXU.US,D,20240620,000000,28.51,28.5552,28.51,28.5552,312,0
+SSXU.US,D,20240621,000000,28.41,28.41,28.3797,28.3797,602,0
+SSXU.US,D,20240624,000000,28.5901,28.63,28.59,28.5909,788,0
+SSXU.US,D,20240625,000000,28.48,28.51,28.48,28.51,723,0
+SSXU.US,D,20240626,000000,28.38,28.38,28.3799,28.3799,371,0
+SSXU.US,D,20240627,000000,28.29,28.29,28.2659,28.2659,122,0
+SSXU.US,D,20240628,000000,28.38,28.3801,28.31,28.37,6286,0
+SSXU.US,D,20240701,000000,28.56,28.56,28.37,28.37,2954,0
+SSXU.US,D,20240702,000000,28.375,28.3794,28.36,28.3794,714,0
+SSXU.US,D,20240703,000000,28.735,28.8053,28.735,28.8053,178,0
+SSXU.US,D,20240705,000000,28.86,28.88,28.86,28.88,516,0
+SSXU.US,D,20240708,000000,28.7438,28.7438,28.7438,28.7438,125,0
+SSXU.US,D,20240709,000000,28.69,28.73,28.6801,28.7158,6828,0
+SSXU.US,D,20240710,000000,28.85,28.98,28.85,28.98,1257,0
+SSXU.US,D,20240711,000000,29.1901,29.21,29.19,29.21,746,0
+SSXU.US,D,20240712,000000,29.44,29.44,29.43,29.43,323,0
+SSXU.US,D,20240715,000000,29.2001,29.27,29.14,29.14,947,0
+SSXU.US,D,20240716,000000,29.1899,29.33,29.1899,29.33,517,0
+SSXU.US,D,20240717,000000,29.1104,29.16,29.08,29.16,797,0
+SSXU.US,D,20240718,000000,28.87,28.88,28.8678,28.8678,310,0
+SSXU.US,D,20240719,000000,28.6509,28.7499,28.6509,28.6882,830,0
+SSXU.US,D,20240722,000000,28.9499,28.9499,28.82,28.937,592,0
+SSXU.US,D,20240723,000000,28.77,28.77,28.7029,28.7029,567,0
+SSXU.US,D,20240724,000000,28.42,28.42,28.3945,28.3945,1162,0
+SSXU.US,D,20240725,000000,28.3,28.3,28.2327,28.2327,544,0
+SSXU.US,D,20240726,000000,28.4699,28.522,28.4699,28.522,2001,0
+SSXU.US,D,20240729,000000,28.39,28.44,28.39,28.43,796,0
+SSXU.US,D,20240730,000000,28.43,28.44,28.43,28.44,566,0
+SSXU.US,D,20240731,000000,28.79,28.92,28.79,28.87,979,0
+SSXU.US,D,20240801,000000,28.34,28.34,28.17,28.23,4644,0
+SSXU.US,D,20240802,000000,27.8101,27.8899,27.71,27.78,822,0
+SSXU.US,D,20240805,000000,27.0199,27.25,26.91,27.17,27052,0
+SSXU.US,D,20240806,000000,27.15,27.34,27.15,27.21,654,0
+SSXU.US,D,20240807,000000,27.7112,27.7112,27.36,27.36,2685,0
+SSXU.US,D,20240808,000000,27.64,27.8696,27.64,27.8696,365,0
+SSXU.US,D,20240809,000000,27.8799,27.99,27.79,27.99,2398,0
+SSXU.US,D,20240812,000000,27.9899,28.02,27.97,28.0008,834,0
+SSXU.US,D,20240813,000000,28.175,28.405,28.175,28.405,1014,0
+SSXU.US,D,20240814,000000,28.37,28.4193,28.37,28.4193,129,0
+SSXU.US,D,20240815,000000,28.7451,28.84,28.7451,28.7559,1158,0
+SSXU.US,D,20240816,000000,28.9,28.9639,28.9,28.9639,227,0
+SSXU.US,D,20240819,000000,29.31,29.32,29.31,29.32,1483,0
+SSXU.US,D,20240820,000000,29.21,29.21,29.1325,29.1325,3156,0
+SSXU.US,D,20240821,000000,29.38,29.41,29.38,29.41,1336,0
+SSXU.US,D,20240822,000000,29.19,29.19,29.19,29.19,376,0
+SSXU.US,D,20240823,000000,29.6615,29.71,29.6237,29.71,604,0
+SSXU.US,D,20240826,000000,29.55,29.589,29.54,29.55,1404,0
+SSXU.US,D,20240827,000000,29.67,29.7,29.63,29.69,1673,0
+SSXU.US,D,20240828,000000,29.59,29.59,29.512,29.52,1023,0
+SSXU.US,D,20240829,000000,29.72,29.77,29.6084,29.6084,1282,0
+SSXU.US,D,20240830,000000,29.72,29.7525,29.58,29.74,1361,0
+SSXU.US,D,20240903,000000,29.43,29.43,29.195,29.2399,92875,0
+SSXU.US,D,20240904,000000,29.16,29.16,29.075,29.092,3259,0
+SSXU.US,D,20240905,000000,29.135,29.14,29.0753,29.0753,1892,0
+SSXU.US,D,20240906,000000,28.555,28.555,28.5443,28.5443,315,0
+SSXU.US,D,20240909,000000,28.8109,28.8109,28.8109,28.8109,261,0
+SSXU.US,D,20240910,000000,28.71,28.71,28.67,28.6892,592,0
+SSXU.US,D,20240911,000000,28.825,28.8715,28.825,28.8715,487,0
+SSXU.US,D,20240912,000000,29.05,29.11,29.05,29.0987,597,0
+SSXU.US,D,20240913,000000,29.18,29.215,29.18,29.215,5801,0
+SSXU.US,D,20240916,000000,29.29,29.4,29.25,29.3839,20858,0
+SSXU.US,D,20240917,000000,29.295,29.295,29.2939,29.2939,774,0
+SSXU.US,D,20240918,000000,29.325,29.34,29.2238,29.2238,785,0
+SSXU.US,D,20240919,000000,29.7717,29.7812,29.752361,29.7812,2490,0
+SSXU.US,D,20240920,000000,29.5501,29.67,29.5501,29.6081,1111,0
+SSXU.US,D,20240923,000000,29.7499,29.7805,29.7499,29.7805,845,0
+SSXU.US,D,20240924,000000,30.31,30.37,30.31,30.35,1249,0
+SSXU.US,D,20240925,000000,30.13,30.13,30.13,30.13,336,0
+SSXU.US,D,20240926,000000,30.8201,30.92,30.8201,30.92,428,0
+SSXU.US,D,20240927,000000,30.86,30.86,30.8075,30.8075,1256,0
+SSXU.US,D,20240930,000000,30.6,30.6323,30.565,30.6323,1146,0
+SSXU.US,D,20241001,000000,30.48,30.702,30.48,30.6624,16657,0
+SSXU.US,D,20241002,000000,30.7301,30.7826,30.7301,30.7826,3490,0
+SSXU.US,D,20241003,000000,30.41,30.436,30.41,30.4185,1190,0
+SSXU.US,D,20241004,000000,30.575,30.6569,30.575,30.6569,1330,0
+SSXU.US,D,20241007,000000,30.65,30.71,30.45,30.65,2662,0
+SSXU.US,D,20241008,000000,30.18,30.31,30.17,30.31,4217,0
+SSXU.US,D,20241009,000000,30.24,30.31,30.24,30.31,290,0
+SSXU.US,D,20241010,000000,30.2626,30.34,30.24,30.33,5791,0
+SSXU.US,D,20241011,000000,30.365,30.51,30.365,30.51,818,0
+SSXU.US,D,20241014,000000,30.4202,30.4538,30.4202,30.4538,657,0
+SSXU.US,D,20241015,000000,30.065,30.07,30.0439,30.0439,321,0
+SSXU.US,D,20241016,000000,30.2,30.2,30.185,30.1903,280,0
+SSXU.US,D,20241017,000000,30.23,30.23,30.1276,30.1276,1270,0
+SSXU.US,D,20241018,000000,30.4,30.429,30.39,30.429,2140,0
+SSXU.US,D,20241021,000000,30.28,30.28,30.07,30.13,2767,0
+SSXU.US,D,20241022,000000,29.93,30.0131,29.93,30.0131,388,0
+SSXU.US,D,20241023,000000,29.81,29.81,29.7,29.72,1184,0
+SSXU.US,D,20241024,000000,29.735,29.7967,29.735,29.7967,308,0
+SSXU.US,D,20241025,000000,29.845,29.845,29.6827,29.6827,527,0
+SSXU.US,D,20241028,000000,29.87,29.915,29.87,29.8949,1641,0
+SSXU.US,D,20241029,000000,29.78,29.81,29.76,29.7796,998,0
+SSXU.US,D,20241030,000000,29.51,29.635,29.51,29.61,764,0
+SSXU.US,D,20241031,000000,29.27,29.38,29.27,29.38,1634,0
+SSXU.US,D,20241101,000000,29.57,29.5701,29.57,29.5701,6274,0
+SSXU.US,D,20241104,000000,29.66,29.66,29.41,29.533,4497,0
+SSXU.US,D,20241105,000000,29.92,29.93,29.9067,29.9067,717,0
+SSXU.US,D,20241106,000000,29.45,29.6141,29.45,29.61,1433,0
+SSXU.US,D,20241107,000000,29.99,30.06,29.97,30.0409,1047,0
+SSXU.US,D,20241108,000000,29.5174,29.5174,29.5174,29.5174,154,0
+SSXU.US,D,20241112,000000,28.9205,29.02,28.82,28.82,1344,0
+SSXU.US,D,20241113,000000,28.87,28.8742,28.86,28.8742,1480,0
+SSXU.US,D,20241114,000000,28.83,28.83,28.75,28.7525,775,0
+SSXU.US,D,20241115,000000,28.73,28.73,28.66,28.68,1853,0
+SSXU.US,D,20241118,000000,28.95,28.95,28.865,28.9265,2423,0
+SSXU.US,D,20241119,000000,28.83,29,28.83,28.9994,7942,0
+SSXU.US,D,20241120,000000,28.87,28.9152,28.85,28.9152,1127,0
+SSXU.US,D,20241121,000000,28.98,28.99,28.98,28.99,932,0
+SSXU.US,D,20241122,000000,28.96,29.0113,28.96,29.0113,392,0
+SSXU.US,D,20241125,000000,29.145,29.145,29.08,29.1014,315,0
+SSXU.US,D,20241126,000000,28.93,28.93,28.91,28.9224,605,0
+SSXU.US,D,20241127,000000,29.01,29.08,29.01,29.08,939,0
+SSXU.US,D,20241129,000000,29.31,29.31,29.31,29.31,325,0
+SSXU.US,D,20241202,000000,29.285,29.37,29.2601,29.3471,6260,0
+SSXU.US,D,20241203,000000,29.475,29.48,29.4533,29.4533,582,0
+SSXU.US,D,20241204,000000,29.44,29.4606,29.44,29.4606,700,0
+SSXU.US,D,20241205,000000,29.62,29.62,29.605,29.605,1337,0
+SSXU.US,D,20241206,000000,29.64,29.64,29.5803,29.5803,557,0
+SSXU.US,D,20241209,000000,29.9935,29.9935,29.81,29.81,733,0
+SSXU.US,D,20241210,000000,29.48,29.48,29.48,29.48,610,0
+SSXU.US,D,20241211,000000,29.58,29.61,29.58,29.61,1372,0
+SSXU.US,D,20241212,000000,29.45,29.45,29.33,29.36,4122,0
+SSXU.US,D,20241213,000000,29.24,29.26,29.24,29.26,432,0
+SSXU.US,D,20241216,000000,29.07,29.11,29.07,29.09,1462,0
+SSXU.US,D,20241217,000000,28.9874,29,28.98,28.99,2355,0
+SSXU.US,D,20241218,000000,28.93,29.01,28.3394,28.3394,9073,0
+SSXU.US,D,20241219,000000,28.41,28.41,28.3307,28.3307,980,0
+SSXU.US,D,20241220,000000,28.33,28.52,28.33,28.4013,791,0
+SSXU.US,D,20241223,000000,28.322,28.5587,28.322,28.5587,994,0
+SSXU.US,D,20241224,000000,28.65,28.6765,28.65,28.6765,182,0
+SSXU.US,D,20241226,000000,28.78,28.78,28.7683,28.7683,197,0
+SSXU.US,D,20241227,000000,27.93,27.9422,27.93,27.9422,523,0
+SSXU.US,D,20241230,000000,27.7389,27.83,27.63,27.7745,1870,0
+SSXU.US,D,20241231,000000,27.75,27.76,27.7421,27.7421,1942,0
+SSXU.US,D,20250102,000000,27.7,27.73,27.56,27.6282,4272,0
+SSXU.US,D,20250103,000000,27.683,27.75,27.66,27.7467,81915,0
+SSXU.US,D,20250106,000000,28.01,28.01,27.8786,27.8786,1358,0
+SSXU.US,D,20250107,000000,27.9138,27.96,27.858,27.858,1133,0
+SSXU.US,D,20250108,000000,27.7956,27.8305,27.74,27.8305,9699,0
+SSXU.US,D,20250110,000000,27.3147,27.356,27.2799,27.2799,966,0
+SSXU.US,D,20250113,000000,27.1,27.25,27.08,27.1943,5158,0
+SSXU.US,D,20250114,000000,27.35,27.3601,27.28,27.3601,906,0
+SSXU.US,D,20250115,000000,27.6,27.77,27.6,27.7196,707,0
+SSXU.US,D,20250116,000000,27.745,27.7499,27.7,27.7063,5720,0
+SSXU.US,D,20250117,000000,27.79,27.8306,27.79,27.8306,6578,0
+SSXU.US,D,20250121,000000,28.26,28.33,28.26,28.3,2994,0
+SSXU.US,D,20250122,000000,28.34,28.385,28.29,28.29,1350,0
+SSXU.US,D,20250123,000000,28.32,28.49,28.32,28.4755,1414,0
+SSXU.US,D,20250124,000000,28.66,28.67,28.58,28.58,1316,0
+SSXU.US,D,20250127,000000,28.36,28.36,28.33,28.36,2491,0
+SSXU.US,D,20250128,000000,28.39,28.44,28.39,28.44,799,0
+SSXU.US,D,20250129,000000,28.52,28.52,28.45,28.45,530,0
+SSXU.US,D,20250130,000000,28.79,28.918,28.73,28.73,826,0
+SSXU.US,D,20250131,000000,28.7305,28.887363,28.4864,28.4864,1698,0
+SSXU.US,D,20250203,000000,28,28.44,28,28.2896,17787,0
+SSXU.US,D,20250204,000000,28.51,28.6393,28.51,28.6207,1438,0
+SSXU.US,D,20250205,000000,28.6753,28.81,28.6753,28.77,1531,0
+SSXU.US,D,20250206,000000,28.76,28.85,28.76,28.8387,9451,0
+SSXU.US,D,20250207,000000,28.86,28.86,28.66,28.66,2036,0
+SSXU.US,D,20250210,000000,28.84,28.85,28.84,28.85,1403,0
+SSXU.US,D,20250211,000000,28.85,28.95,28.85,28.94,718,0
+SSXU.US,D,20250212,000000,28.78,29.04,28.78,29,938,0
+SSXU.US,D,20250213,000000,29.22,29.38,29.22,29.34,684,0
+SSXU.US,D,20250218,000000,29.49,29.49,29.46,29.49,46148,0
+SSXU.US,D,20250219,000000,29.257,29.34,29.23,29.34,3544,0
+SSXU.US,D,20250220,000000,29.39,29.41,29.29,29.39,3798,0
+SSXU.US,D,20250221,000000,29.44,29.44,29.23,29.23,1833,0
+SSXU.US,D,20250224,000000,29.17,29.25,29.12,29.12,2958,0
+SSXU.US,D,20250225,000000,29.16,29.22,29.16,29.22,544,0
+SSXU.US,D,20250226,000000,29.47,29.56,29.31,29.36,11123,0
+SSXU.US,D,20250227,000000,29.14,29.15,28.88,28.88,5173,0
+SSXU.US,D,20250228,000000,28.92,28.95,28.79,28.9322,6357,0
+SSXU.US,D,20250303,000000,29.34,29.4,28.92,29.08,67914,0
+SSXU.US,D,20250304,000000,28.85,29.27,28.85,29.054,1905,0
+SSXU.US,D,20250305,000000,29.4301,29.71,29.4301,29.71,1965,0
+SSXU.US,D,20250306,000000,29.59,29.59,29.46,29.5093,1289,0
+SSXU.US,D,20250307,000000,29.6188,29.7,29.58,29.67,5030,0
+SSXU.US,D,20250310,000000,28.97,29.02,28.97,29.02,3261,0
+SSXU.US,D,20250311,000000,29.0724,29.185,29.06,29.06,3104,0
+SSXU.US,D,20250312,000000,29.1998,29.26,29.1998,29.21,1719,0
+SSXU.US,D,20250313,000000,29.12,29.12,29.04,29.04,598,0
+SSXU.US,D,20250314,000000,29.4,29.585,29.4,29.56,3539,0
+SSXU.US,D,20250317,000000,29.8,30.02,29.8,29.936,2931,0
+SSXU.US,D,20250318,000000,29.86,29.9131,29.835,29.8821,2727,0
+SSXU.US,D,20250319,000000,29.88,30.06,29.8799,30.0263,1503,0
+SSXU.US,D,20250320,000000,29.69,29.74,29.6899,29.74,1304,0
+SSXU.US,D,20250321,000000,29.56,29.6257,29.56,29.6257,707,0
+SSXU.US,D,20250324,000000,29.73,29.75,29.69,29.73,118659,0
+SSXU.US,D,20250325,000000,29.84,29.86,29.7845,29.86,7520,0
+SSXU.US,D,20250326,000000,29.62,29.62,29.421,29.43,1466,0
+SSXU.US,D,20250327,000000,29.482,29.52,29.482,29.52,1290,0
+SSXU.US,D,20250328,000000,29.22,29.22,29.1478,29.19,8256,0
+SSXU.US,D,20250331,000000,28.77,29.01,28.25,28.98,12879,0
+SSXU.US,D,20250401,000000,29.04,29.1146,29.01,29.1146,27185,0
+SSXU.US,D,20250402,000000,29.0919,29.1988,29.0919,29.1988,1518,0
+SSXU.US,D,20250403,000000,28.85,28.85,28.6237,28.6237,4994,0
+SSXU.US,D,20250404,000000,27.44,27.4911,26.8101,26.8708,5653,0
+SSXU.US,D,20250407,000000,26.48,26.48,25.83,26.1852,2510,0
+SSXU.US,D,20250408,000000,26.824,26.824,25.9155,25.9155,1660,0
+SSXU.US,D,20250409,000000,25.999,27.6078,25.9401,27.6078,4256,0
+SSXU.US,D,20250410,000000,27.31,27.31,27.04,27.2359,6445,0
+SSXU.US,D,20250411,000000,27.46,27.935,27.4599,27.9321,2347,0
+SSXU.US,D,20250414,000000,28.115,28.37,28.115,28.225,1401,0
+SSXU.US,D,20250415,000000,28.44,28.46,28.35,28.35,2432,0
+SSXU.US,D,20250416,000000,28.33,28.34,28.2906,28.2906,560,0
+SSXU.US,D,20250417,000000,28.53,28.5801,28.53,28.5393,1025,0
+SSXU.US,D,20250421,000000,28.6107,28.63,28.33,28.4426,3061,0
+SSXU.US,D,20250422,000000,28.7959,28.9801,28.58,28.89,2138,0
+SSXU.US,D,20250423,000000,29.28,29.32,29.1088,29.1088,1315,0
+SSXU.US,D,20250424,000000,29.25,29.4619,29.22,29.4619,4668,0
+SSXU.US,D,20250425,000000,29.32,29.4866,29.32,29.4866,701,0
+SSXU.US,D,20250428,000000,29.49,29.61,29.4501,29.6,2499,0
+SSXU.US,D,20250429,000000,29.63,29.74,29.62,29.64,3734,0
+SSXU.US,D,20250430,000000,29.43,29.69,29.43,29.67,1200,0
+SSXU.US,D,20250501,000000,29.76,29.76,29.605,29.65,10032,0
+SSXU.US,D,20250502,000000,30.26,30.26,30.14,30.2,2443,0
+SSXU.US,D,20250505,000000,30.33,30.3701,30.29,30.29,2615,0
+SSXU.US,D,20250506,000000,30.38,30.38,30.3,30.3,1229,0
+SSXU.US,D,20250507,000000,30.31,30.31,30.19,30.2255,1583,0
+SSXU.US,D,20250508,000000,30.17,30.2,30.1,30.1,3465,0
+SSXU.US,D,20250509,000000,30.39,30.39,30.27,30.27,947,0
+SSXU.US,D,20250512,000000,30.511,30.5161,30.4559,30.5161,2009,0
+SSXU.US,D,20250513,000000,30.48,30.6789,30.48,30.616,2345,0
+SSXU.US,D,20250514,000000,30.67,30.71,30.53,30.5406,1453,0
+SSXU.US,D,20250515,000000,30.65,30.7258,30.58,30.7258,1211,0
+SSXU.US,D,20250516,000000,30.74,30.78,30.74,30.76,2758,0
+SSXU.US,D,20250519,000000,30.78,30.96,30.7799,30.96,1065,0
+SSXU.US,D,20250520,000000,30.97,31.02,30.9699,31.0086,1100,0
+SSXU.US,D,20250521,000000,31.07,31.0938,30.83,30.83,3077,0
+SSXU.US,D,20250522,000000,30.7199,30.89,30.705,30.8066,1287,0
+SSXU.US,D,20250523,000000,30.8,30.9331,30.8,30.9331,315,0
+SSXU.US,D,20250527,000000,31.19,31.25,31.19,31.2301,1610,0
+SSXU.US,D,20250528,000000,31.08,31.08,31.0151,31.0151,2181,0
+SSXU.US,D,20250529,000000,31.0894,31.11,31.0894,31.1056,963,0
+SSXU.US,D,20250530,000000,31.04,31.08,30.96,31.0779,5547,0
+SSXU.US,D,20250602,000000,31.18,31.32,31.18,31.32,106265,0
+SSXU.US,D,20250603,000000,31.23,31.32,31.225,31.2719,12913,0
+SSXU.US,D,20250604,000000,31.43,31.46,31.4114,31.4295,3807,0
+SSXU.US,D,20250605,000000,31.495,31.495,31.425,31.425,1223,0
+SSXU.US,D,20250606,000000,31.39,31.39,31.33,31.37,2106,0
+SSXU.US,D,20250609,000000,31.425,31.54,31.38,31.38,2056,0
+SSXU.US,D,20250610,000000,31.4,31.415,31.37,31.415,842,0
+SSXU.US,D,20250611,000000,31.53,31.59,31.5198,31.5198,1286,0
+SSXU.US,D,20250612,000000,31.64,31.64,31.61,31.6311,1418,0
+SSXU.US,D,20250613,000000,31.36,31.41,31.29,31.3087,3312,0
+SSXU.US,D,20250616,000000,31.64,31.64,31.4446,31.4446,372,0
+SSXU.US,D,20250617,000000,31.32,31.32,31.1032,31.1032,630,0
+SSXU.US,D,20250618,000000,31.16,31.16,31.04,31.0577,1257,0
+SSXU.US,D,20250620,000000,30.88,30.88,30.779,30.779,1908,0
+SSXU.US,D,20250623,000000,30.6472,30.88,30.63,30.8716,1851,0
+SSXU.US,D,20250624,000000,31.32,31.3263,31.32,31.3263,336,0
+SSXU.US,D,20250625,000000,31.2227,31.2227,31.2109,31.2109,472,0
+SSXU.US,D,20250626,000000,31.53,31.6,31.53,31.5908,454,0
+SSXU.US,D,20250627,000000,31.6999,31.7,31.58,31.6031,774,0
+SSXU.US,D,20250630,000000,31.5999,31.7819,31.5999,31.7819,578,0
+SSXU.US,D,20250701,000000,31.77,31.83,31.77,31.7932,129590,0
+SSXU.US,D,20250702,000000,31.69,31.8478,31.69,31.8478,603,0
+SSXU.US,D,20250703,000000,31.8801,31.9,31.86,31.87,2367,0
+SSXU.US,D,20250707,000000,31.7399,31.7399,31.4932,31.5404,1080,0
+SSXU.US,D,20250708,000000,31.6201,31.725,31.62,31.7117,2135,0
+SSXU.US,D,20250709,000000,31.81,31.8101,31.69,31.8101,3957,0
+SSXU.US,D,20250710,000000,31.71,31.8192,31.7,31.8192,829,0
+SSXU.US,D,20250711,000000,31.62,31.6393,31.59,31.5911,77651,0
+SSXU.US,D,20250714,000000,31.61,31.6642,31.61,31.6642,895,0
+SSXU.US,D,20250715,000000,31.5608,31.5608,31.4916,31.4916,270,0
+SSXU.US,D,20250716,000000,31.3425,31.555,31.3425,31.555,2196,0
+SSXU.US,D,20250717,000000,31.5675,31.6814,31.5675,31.6814,813,0
+SSXU.US,D,20250718,000000,31.69,31.69,31.6876,31.6876,366,0
+SSXU.US,D,20250721,000000,31.85,31.9068,31.85,31.858,594,0
+SSXU.US,D,20250722,000000,31.87,32.04,31.87,32.04,1415,0
+SSXU.US,D,20250723,000000,32.35,32.5841,32.35,32.5841,2362,0
+SSXU.US,D,20250724,000000,32.53,32.53,32.4787,32.4787,539,0
+SSXU.US,D,20250725,000000,32.26,32.3802,32.26,32.3678,973,0
+SSXU.US,D,20250728,000000,31.99,31.99,31.91,31.9421,1048,0
+SSXU.US,D,20250729,000000,31.92,31.92,31.914,31.914,354,0
+SSXU.US,D,20250730,000000,31.81,31.81,31.67,31.6997,670,0
+SSXU.US,D,20250731,000000,31.5712,31.5712,31.458,31.458,1231,0
+SSXU.US,D,20250801,000000,31.36,31.444,31.28,31.444,5931,0
+SSXU.US,D,20250804,000000,31.8,31.8483,31.7604,31.8259,1292,0
+SSXU.US,D,20250805,000000,31.87,31.87,31.8514,31.8514,422,0
+SSXU.US,D,20250806,000000,32.027,32.1,32.027,32.0901,441,0
+SSXU.US,D,20250807,000000,32.33,32.39,32.2,32.24,1368,0
+SSXU.US,D,20250808,000000,32.37,32.4215,32.365,32.4215,597,0
+SSXU.US,D,20250812,000000,32.5,32.7,32.5,32.6987,4654,0
+SSXU.US,D,20250813,000000,32.84,32.88,32.84,32.88,1487,0
+SSXU.US,D,20250814,000000,32.71,32.721,32.71,32.721,4144,0
+SSXU.US,D,20250815,000000,32.9158,32.9158,32.88,32.9012,499,0
+SSXU.US,D,20250818,000000,32.91,32.93,32.91,32.93,1565,0
+SSXU.US,D,20250819,000000,32.95,32.98,32.8,32.8,1771,0
+SSXU.US,D,20250820,000000,32.9,32.9001,32.83,32.86,2155,0
+SSXU.US,D,20250821,000000,32.73,32.77,32.721,32.7596,2673,0
+SSXU.US,D,20250822,000000,33.19,33.31,33.19,33.3014,1615,0
+SSXU.US,D,20250825,000000,33.1197,33.1197,33.0273,33.0273,476,0
+SSXU.US,D,20250826,000000,32.985,33.0101,32.81,33.0101,1485,0
+SSXU.US,D,20250828,000000,33.0506,33.1108,33.0506,33.1108,128,0
+SSXU.US,D,20250829,000000,33.0352,33.0352,32.99,33.0096,103853,0
+SSXU.US,D,20250902,000000,32.62,32.8025,32.6,32.8025,74357,0
+SSXU.US,D,20250903,000000,32.781,32.855,32.781,32.855,183,0
+SSXU.US,D,20250904,000000,32.85,33.0122,32.85,33.0122,615,0
+SSXU.US,D,20250905,000000,33.29,33.34,33.16,33.16,848,0
+SSXU.US,D,20250908,000000,33.45,33.5419,33.45,33.5419,330,0
+SSXU.US,D,20250911,000000,33.69,33.9207,33.69,33.9207,447,0
+SSXU.US,D,20250912,000000,33.825,33.92,33.825,33.85,1758,0
+SSXU.US,D,20250915,000000,33.9101,34.0236,33.9101,34.0236,777,0
+SSXU.US,D,20250916,000000,34,34.0744,34,34.0744,2215,0
+SSXU.US,D,20250917,000000,34.12,34.16,34.04,34.045,2097,0
+SSXU.US,D,20250919,000000,33.8801,33.97,33.8801,33.909,390,0
+SSXU.US,D,20250922,000000,33.86,34.0458,33.86,34.0454,533,0
+SSXU.US,D,20250923,000000,34.06,34.06,33.9364,33.9364,249,0
+SSXU.US,D,20250924,000000,33.89,33.89,33.7863,33.7863,181,0
+SSXU.US,D,20250925,000000,33.5713,33.6316,33.5713,33.6316,1006,0
+SSXU.US,D,20250926,000000,33.68,33.7357,33.68,33.7357,406,0
+SSXU.US,D,20250929,000000,33.92,33.92,33.84,33.897,655,0
+SSXU.US,D,20250930,000000,33.911,34.0109,33.911,34.0109,210,0
+SSXU.US,D,20251001,000000,34.16,34.195,34.15,34.19,8393,0
+SSXU.US,D,20251002,000000,34.32,34.32,34.3,34.3,8720,0
+SSXU.US,D,20251003,000000,34.53,34.5301,34.52,34.52,1323,0
+SSXU.US,D,20251006,000000,34.595,34.595,34.5,34.5,3956,0
+SSXU.US,D,20251007,000000,34.49,34.49,34.34,34.3749,634,0
+SSXU.US,D,20251010,000000,33.46,33.529,33.3757,33.3757,405,0
+SSXU.US,D,20251013,000000,33.75,33.8193,33.75,33.8193,340,0
+SSXU.US,D,20251015,000000,34.13,34.13,34.13,34.13,201,0
+SSXU.US,D,20251016,000000,34.24,34.2497,34.24,34.2497,407,0
+SSXU.US,D,20251017,000000,34.1,34.2145,34.1,34.2145,171,0
+SSXU.US,D,20251020,000000,34.59,34.59,34.5699,34.5699,409,0
+SSXU.US,D,20251024,000000,34.61,34.61,34.5972,34.5972,227,0
+SSXU.US,D,20251028,000000,34.72,34.8401,34.72,34.8401,220,0
+SSXU.US,D,20251029,000000,34.77,34.8201,34.6926,34.6926,526,0
+SSXU.US,D,20251031,000000,34.41,34.41,34.41,34.41,339,0
+SSXU.US,D,20251103,000000,34.44,34.441,34.39,34.441,4855,0
+SSXU.US,D,20251105,000000,34.13,34.3299,34.13,34.24,733,0
+SSXU.US,D,20251106,000000,34.2,34.2001,34.2,34.2,385,0
+SSXU.US,D,20251110,000000,34.5,34.5,34.5,34.5,433,0
+SSXU.US,D,20251111,000000,34.77,34.7992,34.77,34.7992,890,0
+SSXU.US,D,20251112,000000,34.911,34.92,34.8,34.9026,6086,0
+SSXU.US,D,20251113,000000,34.915,34.915,34.5821,34.5821,637,0
+SSXU.US,D,20251114,000000,34.42,34.56,34.42,34.4573,8756,0
+SSXU.US,D,20251117,000000,34.27,34.27,34,34.0612,532,0
+SSXU.US,D,20251118,000000,33.68,33.801,33.68,33.7877,621,0
+SSXU.US,D,20251119,000000,33.8698,33.8698,33.66,33.7199,561,0
+SSXU.US,D,20251120,000000,33.93,33.93,33.28,33.2815,1874,0
+SSXU.US,D,20251124,000000,33.8384,33.8947,33.8384,33.8947,224,0
+SSXU.US,D,20251126,000000,34.49,34.49,34.4873,34.4873,742,0
+SSXU.US,D,20251128,000000,34.58,34.6274,34.58,34.6274,111,0
+SSXU.US,D,20251201,000000,34.608,34.61,34.4989,34.4989,24365,0
+SSXU.US,D,20251202,000000,34.46,34.4863,34.435,34.4863,5793,0
+SSXU.US,D,20251203,000000,34.45,34.568,34.45,34.568,2323,0
+SSXU.US,D,20251204,000000,34.7,34.7,34.6669,34.6669,196,0
+SSXU.US,D,20251205,000000,34.69,34.7005,34.69,34.7005,192,0
+SSXU.US,D,20251208,000000,34.52,34.5298,34.52,34.5298,122,0
+SSXU.US,D,20251209,000000,34.54,34.59,34.5293,34.5293,663,0
+SSXU.US,D,20251210,000000,34.68,34.82,34.66,34.82,899,0
+SSXU.US,D,20251212,000000,34.7868,34.8379,34.7868,34.8379,415,0
+SSXU.US,D,20251215,000000,35.05,35.05,35.005,35.0115,441,0
+SSXU.US,D,20251216,000000,34.77,34.77,34.77,34.77,364,0
+SSXU.US,D,20251217,000000,34.63,34.63,34.6219,34.6219,536,0
+SSXU.US,D,20251218,000000,34.83,34.93,34.8142,34.8142,2269,0
+SSXU.US,D,20251222,000000,35.21,35.245,35.181,35.245,1535,0
+SSXU.US,D,20251223,000000,35.350975,35.3949,35.350975,35.3949,481,0
+SSXU.US,D,20251224,000000,35.35,35.4,35.35,35.4,3559,0
+SSXU.US,D,20251230,000000,34.54,34.55,34.4795,34.4795,1955,0
+SSXU.US,D,20260102,000000,34.65,34.7068,34.59,34.7068,42782,0
+SSXU.US,D,20260105,000000,34.84,35.06,34.84,35.01,75412,0
+SSXU.US,D,20260106,000000,35.15,35.15,35.07,35.0845,32730,0
+SSXU.US,D,20260107,000000,35.02,35.19,34.93,34.9301,2583,0
+SSXU.US,D,20260108,000000,34.93,34.9368,34.93,34.9368,535,0
+SSXU.US,D,20260109,000000,35.098,35.17,35.06,35.141,3966,0
+SSXU.US,D,20260112,000000,35.4,35.4,35.3996,35.3996,2365,0
+SSXU.US,D,20260113,000000,35.32,35.32,35.14,35.14,500,0
+SSXU.US,D,20260120,000000,35.03,35.03,34.9307,34.9307,273,0
+SSXU.US,D,20260121,000000,35.3002,35.3002,35.2947,35.2947,762,0
+SSXU.US,D,20260123,000000,35.46,35.6247,35.4599,35.6247,788,0
+SSXU.US,D,20260126,000000,35.781466,35.781466,35.775,35.775,876,0
+SSXU.US,D,20260128,000000,36.22,36.22,36.199,36.199,4705,0
+SSXU.US,D,20260129,000000,36.02,36.3971,35.98,36.3971,6094,0
+SSXU.US,D,20260130,000000,36.15,36.15,35.855,35.855,2791,0
+SSXU.US,D,20260202,000000,35.92,36.0273,35.86,36.0273,186847,0
+SSXU.US,D,20260203,000000,36.2125,36.2125,36.2125,36.2125,35461,0
+SSXU.US,D,20260204,000000,36.41,36.41,36.07,36.2053,5040,0
+SSXU.US,D,20260205,000000,35.82,35.86,35.749,35.749,1728,0
+SSXU.US,D,20260206,000000,36.3199,36.5225,36.3199,36.5225,1089,0
+SSXU.US,D,20260209,000000,36.739,36.955,36.6899,36.955,4981,0
+SSXU.US,D,20260210,000000,37.07,37.07,37.02,37.034,554,0
+SSXU.US,D,20260211,000000,37.08,37.2285,37.08,37.2285,223,0
+SSXU.US,D,20260212,000000,37.16,37.16,36.73,36.731,848,0
+SSXU.US,D,20260213,000000,36.785,36.8,36.73,36.8,6644,0
+SSXU.US,D,20260217,000000,36.45,36.81,36.45,36.751,423,0
+SSXU.US,D,20260218,000000,37.01,37.01,36.83,36.9,991,0

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

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

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

@@ -0,0 +1,765 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXE.US,D,20230201,000000,25.85,25.85,25.4776,25.805,6679,0
+STXE.US,D,20230202,000000,27.08,27.08,25.4634,25.5321,38578,0
+STXE.US,D,20230203,000000,28.12,28.12,25.325,25.44,14231,0
+STXE.US,D,20230206,000000,25.5,25.5,24.875,25.0387,39997,0
+STXE.US,D,20230207,000000,25.05,25.15,24.884,25.075,15895,0
+STXE.US,D,20230208,000000,25.14,25.15,25.04,25.115,16945,0
+STXE.US,D,20230209,000000,25.2363,25.25,25.0401,25.12,3709,0
+STXE.US,D,20230210,000000,25.09,25.1,25,25.0813,5535,0
+STXE.US,D,20230213,000000,25.09,25.23,25,25.167,4297,0
+STXE.US,D,20230214,000000,25.23,25.24,25.095,25.2104,5673,0
+STXE.US,D,20230215,000000,24.98,25.08,24.842,25.0621,2356,0
+STXE.US,D,20230216,000000,24.96,25.1699,24.8937,25.0543,8154,0
+STXE.US,D,20230217,000000,24.94,25.005,24.9,24.9601,15066,0
+STXE.US,D,20230221,000000,25.17,25.17,24.55,24.6599,15559,0
+STXE.US,D,20230222,000000,24.56,24.575,24.51,24.51,11597,0
+STXE.US,D,20230223,000000,24.59,24.8,24.5729,24.685,14472,0
+STXE.US,D,20230224,000000,24.5,24.5,24.2,24.2342,9384,0
+STXE.US,D,20230227,000000,24.315,24.33,24.2509,24.2509,7605,0
+STXE.US,D,20230228,000000,24.29,24.2999,24.2,24.24,12398,0
+STXE.US,D,20230301,000000,24.41,24.54,24.39,24.4143,4548,0
+STXE.US,D,20230302,000000,24.4,24.54,24.355,24.511,12488,0
+STXE.US,D,20230303,000000,24.6098,24.81,24.56,24.7692,1379,0
+STXE.US,D,20230306,000000,24.9,24.95,24.81,24.8542,1694,0
+STXE.US,D,20230307,000000,24.86,24.86,24.53,24.5865,12006,0
+STXE.US,D,20230308,000000,24.655,24.74,24.63,24.74,1751,0
+STXE.US,D,20230309,000000,24.65,24.69,24.42,24.4209,16524,0
+STXE.US,D,20230310,000000,24.381,24.381,24.19,24.1934,12225,0
+STXE.US,D,20230313,000000,24.1,24.1944,24.08,24.0948,1238,0
+STXE.US,D,20230314,000000,24.12,24.12,23.96,24.0044,27319,0
+STXE.US,D,20230315,000000,23.4621,23.6882,23.371,23.5848,4151,0
+STXE.US,D,20230316,000000,23.58,24.03,23.58,24.0064,19892,0
+STXE.US,D,20230317,000000,23.98,23.98,23.758,23.98,3698,0
+STXE.US,D,20230320,000000,23.96,23.9999,23.8301,23.9307,3044,0
+STXE.US,D,20230321,000000,24.1,24.21,23.98,24.2,4698,0
+STXE.US,D,20230322,000000,24.245,24.51,24.245,24.2918,73074,0
+STXE.US,D,20230323,000000,24.55,24.62,24.4065,24.4065,1075,0
+STXE.US,D,20230324,000000,24.28,24.56,24.23,24.56,96917,0
+STXE.US,D,20230327,000000,24.2634,24.41,24.2634,24.3137,6099,0
+STXE.US,D,20230328,000000,24.45,24.45,24.37,24.4101,15218,0
+STXE.US,D,20230329,000000,24.58,24.62,24.475,24.5876,9733,0
+STXE.US,D,20230330,000000,24.83,24.83,24.6895,24.7412,148560,0
+STXE.US,D,20230331,000000,24.82,24.8999,24.7215,24.7767,8144,0
+STXE.US,D,20230403,000000,24.83,24.89,24.721,24.84,6796,0
+STXE.US,D,20230404,000000,24.8601,24.97,24.85,24.9169,2536,0
+STXE.US,D,20230405,000000,24.92,24.9699,24.75,24.8094,12070,0
+STXE.US,D,20230406,000000,24.75,24.88,24.75,24.7941,2182,0
+STXE.US,D,20230410,000000,24.84,24.9399,24.7864,24.912,8675,0
+STXE.US,D,20230411,000000,25,25.27,25,25.27,8060,0
+STXE.US,D,20230412,000000,25.36,25.36,25.185,25.1851,14935,0
+STXE.US,D,20230413,000000,25.39,25.49,25.34,25.49,13547,0
+STXE.US,D,20230414,000000,25.35,25.35,25.21,25.3144,6732,0
+STXE.US,D,20230417,000000,25.32,25.3395,25.175,25.2348,8932,0
+STXE.US,D,20230418,000000,25.32,25.32,25.18,25.2245,7234,0
+STXE.US,D,20230419,000000,25.08,25.23,25.0337,25.23,7777,0
+STXE.US,D,20230420,000000,25.1,25.19,25.0687,25.0687,4765,0
+STXE.US,D,20230421,000000,25.05,25.05,24.8506,24.905,24498,0
+STXE.US,D,20230424,000000,25.05,25.06,24.94,25.0539,3960,0
+STXE.US,D,20230425,000000,24.87,24.87,24.6837,24.6837,3412,0
+STXE.US,D,20230426,000000,24.92,24.9299,24.755,24.84,80865,0
+STXE.US,D,20230427,000000,24.98,25.27,24.8128,25.27,9911,0
+STXE.US,D,20230428,000000,25.15,25.24,25.14,25.1691,3223,0
+STXE.US,D,20230501,000000,25.29,25.29,25.0662,25.1451,1749,0
+STXE.US,D,20230502,000000,25,25.07,24.81,24.9251,2755,0
+STXE.US,D,20230503,000000,25,25,24.9249,24.9249,1672,0
+STXE.US,D,20230504,000000,24.9959,25.11,24.9959,25.0438,2598,0
+STXE.US,D,20230505,000000,25.22,25.41,25.22,25.3678,8596,0
+STXE.US,D,20230508,000000,25.42,25.4499,25.325,25.3304,2962,0
+STXE.US,D,20230509,000000,25.3003,25.42,25.3003,25.31,6711,0
+STXE.US,D,20230510,000000,25.48,25.48,25.17,25.3703,12082,0
+STXE.US,D,20230511,000000,25.13,25.29,25.05,25.29,27844,0
+STXE.US,D,20230512,000000,25.13,25.31,25,25.31,4563,0
+STXE.US,D,20230515,000000,25.13,25.33,25.1218,25.2524,4937,0
+STXE.US,D,20230516,000000,25.16,25.24,25.1239,25.1239,2683,0
+STXE.US,D,20230517,000000,25.23,25.375,25.2,25.3453,1804,0
+STXE.US,D,20230518,000000,25.24,25.3441,25.18,25.3441,1853,0
+STXE.US,D,20230519,000000,25.42,25.5,25.365,25.44,5938,0
+STXE.US,D,20230522,000000,25.51,25.6199,25.5,25.5103,5257,0
+STXE.US,D,20230523,000000,25.37,25.37,25.3001,25.3001,1209,0
+STXE.US,D,20230524,000000,25.3,25.3,25.205,25.2394,1808,0
+STXE.US,D,20230525,000000,25.305,25.3648,25.305,25.3648,535,0
+STXE.US,D,20230526,000000,25.7,25.789,25.67,25.789,863,0
+STXE.US,D,20230530,000000,25.75,25.77,25.62,25.6396,3818,0
+STXE.US,D,20230531,000000,25.4,25.4699,25.295,25.3846,5980,0
+STXE.US,D,20230601,000000,25.36,25.675,25.36,25.675,2948,0
+STXE.US,D,20230602,000000,25.87,26.08,25.87,26,89548,0
+STXE.US,D,20230605,000000,25.96,26.068,25.8601,26,8846,0
+STXE.US,D,20230606,000000,26.01,26.22,26.01,26.1501,4189,0
+STXE.US,D,20230607,000000,26.21,26.2956,26.11,26.135,3443,0
+STXE.US,D,20230608,000000,26.095,26.25,26.095,26.25,4404,0
+STXE.US,D,20230609,000000,26.42,26.5,26.31,26.4029,5032,0
+STXE.US,D,20230612,000000,26.39,26.56,26.36,26.45,9924,0
+STXE.US,D,20230613,000000,26.66,26.77,26.59,26.6269,5960,0
+STXE.US,D,20230614,000000,26.65,26.92,26.65,26.75,8272,0
+STXE.US,D,20230615,000000,26.74,26.95,26.68,26.8814,5654,0
+STXE.US,D,20230616,000000,26.84,26.92,26.74,26.7891,10452,0
+STXE.US,D,20230620,000000,26.56,26.66,26.42,26.5438,51584,0
+STXE.US,D,20230621,000000,26.45,26.6,26.42,26.55,162712,0
+STXE.US,D,20230622,000000,26.39,26.4375,26.345,26.376,4051,0
+STXE.US,D,20230623,000000,26.14,26.2299,26.0401,26.1484,546384,0
+STXE.US,D,20230626,000000,26.27,26.36,26.25,26.25,6355,0
+STXE.US,D,20230627,000000,26.375,26.49,26.285,26.466,52695,0
+STXE.US,D,20230628,000000,26.16,26.24,26.16,26.18,2921,0
+STXE.US,D,20230629,000000,26.18,26.26,26.1259,26.1718,10426,0
+STXE.US,D,20230630,000000,26.35,26.43,26.35,26.365,17116,0
+STXE.US,D,20230703,000000,26.56,26.6497,26.48,26.585,74725,0
+STXE.US,D,20230705,000000,26.39,26.5,26.38,26.38,12628,0
+STXE.US,D,20230706,000000,26.1,26.1,25.87,25.935,13713,0
+STXE.US,D,20230707,000000,25.99,26.3,25.99,26.1,7401,0
+STXE.US,D,20230710,000000,26.14,26.15,26.02,26.0905,14043,0
+STXE.US,D,20230711,000000,26.28,26.55,26.2201,26.55,6328,0
+STXE.US,D,20230712,000000,26.73,26.87,26.662,26.81,8531,0
+STXE.US,D,20230713,000000,26.94,27.1299,26.94,27.03,6992,0
+STXE.US,D,20230714,000000,27.11,27.1199,27.02,27.02,10807,0
+STXE.US,D,20230717,000000,26.98,27.15,26.9762,27.095,20956,0
+STXE.US,D,20230718,000000,27.05,27.1596,27.01,27.01,6186,0
+STXE.US,D,20230719,000000,27.1,27.25,26.96,27.25,13623,0
+STXE.US,D,20230720,000000,26.95,27.01,26.78,26.9,35967,0
+STXE.US,D,20230721,000000,26.85,27.01,26.84,27.01,21442,0
+STXE.US,D,20230724,000000,26.92,27.26,26.92,27.26,17010,0
+STXE.US,D,20230725,000000,27.1,27.23,27.1,27.21,12289,0
+STXE.US,D,20230726,000000,27.17,27.29,27.1212,27.28,15045,0
+STXE.US,D,20230727,000000,27.26,27.34,26.96,26.96,12252,0
+STXE.US,D,20230728,000000,27.165,27.2799,27.09,27.235,11846,0
+STXE.US,D,20230731,000000,27.14,27.2196,27.08,27.16,32148,0
+STXE.US,D,20230801,000000,27.05,27.12,26.9,26.96,55983,0
+STXE.US,D,20230802,000000,26.6,26.6,26.4267,26.4267,11157,0
+STXE.US,D,20230803,000000,26.33,26.43,26.23,26.31,20400,0
+STXE.US,D,20230804,000000,26.5742,26.66,26.44,26.44,4859,0
+STXE.US,D,20230807,000000,26.49,26.521,26.42,26.45,5205,0
+STXE.US,D,20230808,000000,26.2,26.3699,26.1209,26.24,31632,0
+STXE.US,D,20230809,000000,26.4411,26.46,26.27,26.27,12972,0
+STXE.US,D,20230810,000000,26.43,26.65,26.27,26.27,11121,0
+STXE.US,D,20230811,000000,26.13,26.25,26.1,26.1145,5848,0
+STXE.US,D,20230814,000000,25.9,26.12,25.9,25.99,9661,0
+STXE.US,D,20230815,000000,25.97,25.97,25.73,25.8048,29306,0
+STXE.US,D,20230816,000000,25.8832,25.97,25.56,25.5981,688685,0
+STXE.US,D,20230817,000000,25.75,25.77,25.55,25.55,6606,0
+STXE.US,D,20230818,000000,25.5,25.7,25.5,25.68,29687,0
+STXE.US,D,20230821,000000,25.63,25.75,25.556,25.6999,32636,0
+STXE.US,D,20230822,000000,25.82,25.82,25.62,25.74,32168,0
+STXE.US,D,20230823,000000,25.92,26.22,25.92,26.22,15018,0
+STXE.US,D,20230824,000000,26.12,26.12,25.9359,25.9736,13322,0
+STXE.US,D,20230825,000000,25.88,26.09,25.77,26.09,14118,0
+STXE.US,D,20230828,000000,26,26.23,25.99,26.23,9007,0
+STXE.US,D,20230829,000000,26.03,26.31,25.99,26.2635,19768,0
+STXE.US,D,20230830,000000,26.27,26.29,26.11,26.25,15917,0
+STXE.US,D,20230831,000000,25.9812,26.08,25.9,25.9616,30707,0
+STXE.US,D,20230901,000000,26.1651,26.18,26.095,26.1566,41234,0
+STXE.US,D,20230905,000000,26.06,26.1,25.955,26.06,18343,0
+STXE.US,D,20230906,000000,25.92,25.925,25.68,25.92,9736,0
+STXE.US,D,20230907,000000,25.78,25.78,25.69,25.77,11605,0
+STXE.US,D,20230908,000000,25.83,25.93,25.7917,25.93,4752,0
+STXE.US,D,20230911,000000,26.01,26.11,26,26.1076,5272,0
+STXE.US,D,20230912,000000,25.91,26.02,25.91,25.98,6399,0
+STXE.US,D,20230913,000000,26.023,26.1,26.02,26.0377,2214,0
+STXE.US,D,20230914,000000,26.21,26.26,26.16,26.1706,7475,0
+STXE.US,D,20230915,000000,26.3,26.3,26.1,26.1422,12166,0
+STXE.US,D,20230918,000000,26.07,26.12,26.03,26.1,22932,0
+STXE.US,D,20230919,000000,26.01,26.0699,25.9609,26.03,18768,0
+STXE.US,D,20230920,000000,26.16,26.16,25.7879,25.7879,602833,0
+STXE.US,D,20230921,000000,25.47,25.57,25.32,25.44,215927,0
+STXE.US,D,20230922,000000,25.53,25.66,25.37,25.42,394604,0
+STXE.US,D,20230925,000000,25.37,25.5,25.33,25.49,19755,0
+STXE.US,D,20230926,000000,25.18,25.31,24.99,25.16,467054,0
+STXE.US,D,20230927,000000,25.08,25.08,24.85,24.93,21385,0
+STXE.US,D,20230928,000000,24.85,25.08,24.85,25.0405,12736,0
+STXE.US,D,20230929,000000,25.25,25.25,24.9967,24.9967,133198,0
+STXE.US,D,20231002,000000,24.93,24.985,24.79,24.8869,42663,0
+STXE.US,D,20231003,000000,24.71,24.89,24.62,24.6291,9657,0
+STXE.US,D,20231004,000000,24.56,24.72,24.49,24.659,419257,0
+STXE.US,D,20231005,000000,24.59,24.67,24.5,24.5744,795722,0
+STXE.US,D,20231006,000000,24.6,24.8809,24.5018,24.86,30716,0
+STXE.US,D,20231009,000000,24.56,24.7443,24.5,24.7138,8601,0
+STXE.US,D,20231010,000000,24.82,25.035,24.82,25.0258,9121,0
+STXE.US,D,20231011,000000,25.09,25.14,25,25.13,9284,0
+STXE.US,D,20231012,000000,24.93,24.9884,24.7815,24.84,9492,0
+STXE.US,D,20231013,000000,24.8284,24.8284,24.56,24.69,515557,0
+STXE.US,D,20231016,000000,24.71,24.91,24.71,24.8842,6873,0
+STXE.US,D,20231017,000000,24.67,24.9299,24.67,24.791,7710,0
+STXE.US,D,20231018,000000,24.79,24.79,24.6,24.66,11022,0
+STXE.US,D,20231019,000000,24.6,24.7397,24.5365,24.575,8300,0
+STXE.US,D,20231020,000000,24.43,24.47,24.3143,24.3314,9940,0
+STXE.US,D,20231023,000000,24.02,24.25,24.02,24.1442,11307,0
+STXE.US,D,20231024,000000,24.2657,24.31,24.24,24.2608,7268,0
+STXE.US,D,20231025,000000,24.1,24.165,24.0621,24.0773,10579,0
+STXE.US,D,20231026,000000,23.84,23.96,23.84,23.96,7257,0
+STXE.US,D,20231027,000000,23.995,23.995,23.794,23.86,2782,0
+STXE.US,D,20231030,000000,24.12,24.2087,24.02,24.05,6955,0
+STXE.US,D,20231031,000000,24.01,24.01,23.95,23.96,2972,0
+STXE.US,D,20231101,000000,24.06,24.34,24.06,24.34,8583,0
+STXE.US,D,20231102,000000,24.7,24.8786,24.685,24.8255,17270,0
+STXE.US,D,20231103,000000,24.94,25.2799,24.94,25.245,15467,0
+STXE.US,D,20231106,000000,25.45,25.46,25.34,25.44,3379,0
+STXE.US,D,20231107,000000,25.28,25.399,25.28,25.399,16334,0
+STXE.US,D,20231108,000000,25.29,25.29,25.1,25.25,18814,0
+STXE.US,D,20231109,000000,25.26,25.26,25.0035,25.07,4372,0
+STXE.US,D,20231110,000000,25.1787,25.3287,25.1787,25.288,3856,0
+STXE.US,D,20231113,000000,25.14,25.28,25.11,25.2047,2907,0
+STXE.US,D,20231114,000000,25.5,25.83,25.5,25.7801,10376,0
+STXE.US,D,20231115,000000,25.8823,25.931,25.82,25.9045,6683,0
+STXE.US,D,20231116,000000,25.93,26,25.87,25.8851,10050,0
+STXE.US,D,20231117,000000,26,26.0289,25.87,26.02,13107,0
+STXE.US,D,20231120,000000,26.05,26.21,25.95,26.1851,5776,0
+STXE.US,D,20231121,000000,26.19,26.19,26,26.0864,8426,0
+STXE.US,D,20231122,000000,26.06,26.06,25.94,25.9719,6340,0
+STXE.US,D,20231124,000000,25.95,26.0085,25.9441,25.9456,1379,0
+STXE.US,D,20231127,000000,26.01,26.01,25.955,25.9552,2705,0
+STXE.US,D,20231128,000000,26.11,26.33,26.11,26.2938,4969,0
+STXE.US,D,20231129,000000,26.27,26.32,26.17,26.17,14589,0
+STXE.US,D,20231130,000000,26.2373,26.37,26.175,26.37,4628,0
+STXE.US,D,20231201,000000,26.19,26.43,26.1722,26.3998,5647,0
+STXE.US,D,20231204,000000,26.35,26.39,26.13,26.2078,16761,0
+STXE.US,D,20231205,000000,26.0901,26.35,26.0901,26.2501,10293,0
+STXE.US,D,20231206,000000,26.43,26.43,26.26,26.2851,18897,0
+STXE.US,D,20231207,000000,26.295,26.41,26.2401,26.39,11339,0
+STXE.US,D,20231208,000000,26.31,26.3799,26.28,26.369,12075,0
+STXE.US,D,20231211,000000,26.32,26.47,26.32,26.46,14798,0
+STXE.US,D,20231212,000000,26.38,26.45,26.3283,26.4051,11093,0
+STXE.US,D,20231213,000000,26.4,26.83,26.305,26.7531,9221,0
+STXE.US,D,20231214,000000,27.13,27.26,27.13,27.26,13011,0
+STXE.US,D,20231215,000000,27.14,27.14,27,27.0205,12670,0
+STXE.US,D,20231218,000000,27.09,27.19,26.98,27.13,26515,0
+STXE.US,D,20231219,000000,27.2,27.29,27.18,27.24,29249,0
+STXE.US,D,20231220,000000,27.1,27.145,26.82,26.82,16776,0
+STXE.US,D,20231221,000000,27.14,27.2211,27.1,27.2168,10508,0
+STXE.US,D,20231222,000000,27.35,27.36,27.2603,27.2993,13086,0
+STXE.US,D,20231226,000000,27.53,27.68,27.4901,27.68,31726,0
+STXE.US,D,20231227,000000,27.67,27.84,27.61,27.84,30525,0
+STXE.US,D,20231228,000000,27.805,27.91,27.7705,27.7899,19637,0
+STXE.US,D,20231229,000000,27.83,27.94,27.72,27.8209,45839,0
+STXE.US,D,20240102,000000,27.66,27.7,27.53,27.5954,18541,0
+STXE.US,D,20240103,000000,27.2513,27.39,27.2513,27.3458,6748,0
+STXE.US,D,20240104,000000,27.4,27.53,27.37,27.3872,9976,0
+STXE.US,D,20240105,000000,27.07,27.64,27.07,27.36,79406,0
+STXE.US,D,20240108,000000,27.4,27.64,27.3986,27.565,8044,0
+STXE.US,D,20240109,000000,27.35,27.38,27.18,27.3,55430,0
+STXE.US,D,20240110,000000,27.28,27.2897,27.21,27.2531,12916,0
+STXE.US,D,20240111,000000,27.26,27.38,27.17,27.3,10803,0
+STXE.US,D,20240112,000000,27.67,27.67,27.42,27.52,11418,0
+STXE.US,D,20240116,000000,26.95,27.09,26.93,26.97,47834,0
+STXE.US,D,20240117,000000,26.66,26.66,26.46,26.5454,7151,0
+STXE.US,D,20240118,000000,26.56,26.7596,26.56,26.7596,13695,0
+STXE.US,D,20240119,000000,26.78,27.15,26.78,27.1454,19913,0
+STXE.US,D,20240122,000000,27.11,27.16,27.045,27.09,9287,0
+STXE.US,D,20240123,000000,26.88,27.04,26.88,27.03,8588,0
+STXE.US,D,20240124,000000,27.25,27.31,27.2021,27.21,18597,0
+STXE.US,D,20240125,000000,27.19,27.2295,27.11,27.19,17090,0
+STXE.US,D,20240126,000000,27.3,27.33,27.27,27.296,14482,0
+STXE.US,D,20240129,000000,27.4082,27.52,27.36,27.4997,10943,0
+STXE.US,D,20240130,000000,27.5,27.5,27.19,27.37,30884,0
+STXE.US,D,20240131,000000,27.45,27.45,27.115,27.1413,10284,0
+STXE.US,D,20240201,000000,27.3795,27.52,27.35,27.52,8110,0
+STXE.US,D,20240202,000000,27.49,27.53,27.34,27.5174,11025,0
+STXE.US,D,20240205,000000,27.39,27.489,27.34,27.4663,7203,0
+STXE.US,D,20240206,000000,27.64,27.7851,27.64,27.7743,9704,0
+STXE.US,D,20240207,000000,27.88,27.93,27.83,27.9109,21790,0
+STXE.US,D,20240208,000000,28,28,27.7295,27.7894,9294,0
+STXE.US,D,20240209,000000,27.75,27.91,27.75,27.8609,8820,0
+STXE.US,D,20240212,000000,28.04,28.11,28.04,28.0521,5693,0
+STXE.US,D,20240213,000000,27.59,27.71,27.4801,27.551,6182,0
+STXE.US,D,20240214,000000,27.91,27.9881,27.91,27.977,16422,0
+STXE.US,D,20240215,000000,28.05,28.11,27.98,28.09,15543,0
+STXE.US,D,20240216,000000,27.95,28.0799,27.94,27.97,24346,0
+STXE.US,D,20240220,000000,28.2,28.2,28.1421,28.2,15427,0
+STXE.US,D,20240221,000000,27.98,28.1,27.98,28.0329,15152,0
+STXE.US,D,20240222,000000,28.16,28.3,28.16,28.2765,9258,0
+STXE.US,D,20240223,000000,28.2,28.25,28.1866,28.25,17125,0
+STXE.US,D,20240226,000000,28.11,28.15,28.0538,28.0538,24212,0
+STXE.US,D,20240227,000000,28.3,28.3,28.05,28.12,14516,0
+STXE.US,D,20240228,000000,27.875,27.92,27.875,27.91,11817,0
+STXE.US,D,20240229,000000,27.84,27.91,27.84,27.9093,8315,0
+STXE.US,D,20240301,000000,27.96,28.26,27.96,28.2499,3226,0
+STXE.US,D,20240304,000000,28.33,28.37,28.22,28.33,74784,0
+STXE.US,D,20240305,000000,28.1286,28.19,28.02,28.1,9144,0
+STXE.US,D,20240306,000000,28.38,28.48,28.35,28.4375,9965,0
+STXE.US,D,20240307,000000,28.585,28.7397,28.57,28.72,7463,0
+STXE.US,D,20240308,000000,28.81,28.81,28.68,28.6928,9222,0
+STXE.US,D,20240311,000000,28.61,28.61,28.5,28.58,5605,0
+STXE.US,D,20240312,000000,28.59,28.749,28.59,28.749,7385,0
+STXE.US,D,20240313,000000,28.63,28.63,28.55,28.6195,3921,0
+STXE.US,D,20240314,000000,28.68,28.68,28.46,28.5004,12137,0
+STXE.US,D,20240315,000000,28.3,28.34,28.235,28.2568,7787,0
+STXE.US,D,20240318,000000,28.44,28.44,28.3,28.35,7596,0
+STXE.US,D,20240319,000000,28.2,28.28,28.14,28.25,12651,0
+STXE.US,D,20240320,000000,28.19,28.56,28.19,28.56,6251,0
+STXE.US,D,20240321,000000,28.74,28.81,28.6354,28.69,20918,0
+STXE.US,D,20240322,000000,28.59,28.61,28.52,28.5705,10956,0
+STXE.US,D,20240325,000000,28.52,28.7125,28.52,28.7125,6585,0
+STXE.US,D,20240326,000000,28.65,28.65,28.58,28.59,13382,0
+STXE.US,D,20240327,000000,28.65,28.6589,28.56,28.6589,12217,0
+STXE.US,D,20240328,000000,28.64,28.71,28.64,28.71,6569,0
+STXE.US,D,20240401,000000,28.71,28.77,28.5799,28.62,13291,0
+STXE.US,D,20240402,000000,28.65,28.76,28.65,28.722,11965,0
+STXE.US,D,20240403,000000,28.55,28.81,28.55,28.77,17805,0
+STXE.US,D,20240404,000000,29.09,29.1,28.6894,28.72,11223,0
+STXE.US,D,20240405,000000,28.68,28.87,28.68,28.8575,6705,0
+STXE.US,D,20240408,000000,29.01,29.05,28.89,29.0233,7144,0
+STXE.US,D,20240409,000000,29.26,29.27,29.13,29.2271,30563,0
+STXE.US,D,20240410,000000,28.76,28.81,28.675,28.7747,6375,0
+STXE.US,D,20240411,000000,28.98,28.98,28.77,28.9527,11657,0
+STXE.US,D,20240412,000000,28.58,28.62,28.37,28.47,21729,0
+STXE.US,D,20240415,000000,28.54,28.71,28.1413,28.1413,23251,0
+STXE.US,D,20240416,000000,27.81,27.87,27.69,27.84,12879,0
+STXE.US,D,20240417,000000,27.92,27.95,27.74,27.83,17821,0
+STXE.US,D,20240418,000000,28.02,28.02,27.7509,27.779,8466,0
+STXE.US,D,20240419,000000,27.65,27.65,27.54,27.5401,11127,0
+STXE.US,D,20240422,000000,27.67,27.8,27.53,27.7736,5374,0
+STXE.US,D,20240423,000000,27.75,28.049,27.75,28.0219,4455,0
+STXE.US,D,20240424,000000,28.13,28.19,27.9761,28.08,10151,0
+STXE.US,D,20240425,000000,27.86,28.055,27.86,28.0542,9548,0
+STXE.US,D,20240426,000000,28.15,28.4466,28.15,28.4466,3632,0
+STXE.US,D,20240429,000000,28.48,28.48,28.3998,28.4579,2373,0
+STXE.US,D,20240430,000000,28.4,28.4,28.2197,28.2205,7499,0
+STXE.US,D,20240501,000000,28.23,28.23,28.12,28.2184,2580,0
+STXE.US,D,20240502,000000,28.39,28.5701,28.335,28.5308,8980,0
+STXE.US,D,20240503,000000,28.83,28.83,28.6492,28.7478,9839,0
+STXE.US,D,20240506,000000,28.8,29.039,28.6804,29.039,4102,0
+STXE.US,D,20240507,000000,28.76,28.76,28.65,28.6809,11180,0
+STXE.US,D,20240508,000000,28.63,28.74,28.56,28.7154,4430,0
+STXE.US,D,20240509,000000,28.52,28.59,28.47,28.5802,6464,0
+STXE.US,D,20240510,000000,28.8,28.8,28.53,28.5706,8577,0
+STXE.US,D,20240513,000000,28.78,28.79,28.59,28.6259,10051,0
+STXE.US,D,20240514,000000,28.74,28.9096,28.74,28.9096,7040,0
+STXE.US,D,20240515,000000,29,29.2329,29,29.2329,11882,0
+STXE.US,D,20240516,000000,29.16,29.16,29.07,29.1122,2383,0
+STXE.US,D,20240517,000000,29.24,29.24,29.01,29.2104,13858,0
+STXE.US,D,20240520,000000,29.17,29.1801,29.1072,29.1072,4227,0
+STXE.US,D,20240521,000000,29.0719,29.1,28.89,29.0772,11029,0
+STXE.US,D,20240522,000000,29.14,29.14,29.0313,29.04,3428,0
+STXE.US,D,20240523,000000,29.37,29.37,29.025,29.0596,9736,0
+STXE.US,D,20240524,000000,29.14,29.22,29.06,29.17,3532,0
+STXE.US,D,20240528,000000,29.02,29.14,29.02,29.1,3162,0
+STXE.US,D,20240529,000000,28.57,28.6499,28.52,28.52,12733,0
+STXE.US,D,20240530,000000,28.31,28.49,28.31,28.46,14100,0
+STXE.US,D,20240531,000000,28.17,28.2667,28.09,28.2667,9771,0
+STXE.US,D,20240603,000000,28.76,28.889,28.57,28.7628,12139,0
+STXE.US,D,20240604,000000,28.07,28.1101,27.9601,28.0709,5403,0
+STXE.US,D,20240605,000000,28.46,28.65,28.46,28.65,4285,0
+STXE.US,D,20240606,000000,28.86,28.95,28.79,28.87,25337,0
+STXE.US,D,20240607,000000,28.75,28.76,28.5701,28.67,7315,0
+STXE.US,D,20240610,000000,28.66,28.8,28.55,28.72,26359,0
+STXE.US,D,20240611,000000,28.58,28.68,28.5201,28.58,4610,0
+STXE.US,D,20240612,000000,29.06,29.18,29.0375,29.12,14639,0
+STXE.US,D,20240613,000000,29.1,29.1,28.927,29.03,19931,0
+STXE.US,D,20240614,000000,28.97,29.1,28.935,29.1,4107,0
+STXE.US,D,20240617,000000,29.1,29.35,29.06,29.3006,8217,0
+STXE.US,D,20240618,000000,29.5,29.68,29.5,29.68,6220,0
+STXE.US,D,20240620,000000,29.83,29.83,29.585,29.6985,50958,0
+STXE.US,D,20240621,000000,29.63,29.66,29.5192,29.5192,7619,0
+STXE.US,D,20240624,000000,29.6,29.78,29.52,29.6,14049,0
+STXE.US,D,20240625,000000,29.452,29.62,29.43,29.62,12285,0
+STXE.US,D,20240626,000000,29.56,29.58,29.45,29.58,10448,0
+STXE.US,D,20240627,000000,29.75,29.75,29.6,29.73,8822,0
+STXE.US,D,20240628,000000,29.84,29.84,29.6599,29.74,4008,0
+STXE.US,D,20240701,000000,29.75,29.815,29.69,29.74,11348,0
+STXE.US,D,20240702,000000,29.57,29.83,29.57,29.78,23246,0
+STXE.US,D,20240703,000000,29.92,30.15,29.92,30.15,8647,0
+STXE.US,D,20240705,000000,30.27,30.4944,30.27,30.4944,7059,0
+STXE.US,D,20240708,000000,30.7,30.72,30.58,30.64,9329,0
+STXE.US,D,20240709,000000,30.67,30.72,30.63,30.69,8235,0
+STXE.US,D,20240710,000000,30.76,30.95,30.76,30.92,11213,0
+STXE.US,D,20240711,000000,31.16,31.16,30.92,30.98,6858,0
+STXE.US,D,20240712,000000,30.89,31.09,30.89,31.0143,7665,0
+STXE.US,D,20240715,000000,30.95,30.95,30.72,30.79,14296,0
+STXE.US,D,20240716,000000,30.85,31.0585,30.85,31.03,18712,0
+STXE.US,D,20240717,000000,30.7,30.7,30.4903,30.52,12084,0
+STXE.US,D,20240718,000000,30.5,30.5,30.2399,30.25,4091,0
+STXE.US,D,20240719,000000,30.13,30.13,29.8502,29.8502,1876,0
+STXE.US,D,20240722,000000,29.9,30.07,29.89,30.01,105620,0
+STXE.US,D,20240723,000000,29.77,29.97,29.77,29.92,12900,0
+STXE.US,D,20240724,000000,29.7,29.81,29.44,29.48,21109,0
+STXE.US,D,20240725,000000,29.33,29.73,29.33,29.64,17563,0
+STXE.US,D,20240726,000000,29.71,29.81,29.6,29.78,12994,0
+STXE.US,D,20240729,000000,29.87,29.87,29.67,29.77,6860,0
+STXE.US,D,20240730,000000,29.79,29.79,29.545,29.68,11406,0
+STXE.US,D,20240731,000000,30.25,30.32,30.17,30.31,5832,0
+STXE.US,D,20240801,000000,30.16,30.24,29.7215,29.83,13688,0
+STXE.US,D,20240802,000000,29.25,29.26,29.12,29.2,14516,0
+STXE.US,D,20240805,000000,27.68,28.28,27.68,28.081,169923,0
+STXE.US,D,20240806,000000,28.19,28.6,28.08,28.48,37141,0
+STXE.US,D,20240807,000000,29.08,29.12,28.57,28.65,41115,0
+STXE.US,D,20240808,000000,28.9,29.3,28.9,29.22,19557,0
+STXE.US,D,20240809,000000,29.21,29.55,29.21,29.52,7210,0
+STXE.US,D,20240812,000000,29.55,29.65,29.4584,29.52,11978,0
+STXE.US,D,20240813,000000,29.5,29.89,29.5,29.82,15457,0
+STXE.US,D,20240814,000000,29.73,29.91,29.73,29.84,16945,0
+STXE.US,D,20240815,000000,29.94,30.1935,29.94,30.13,31905,0
+STXE.US,D,20240816,000000,30.255,30.64,30.21,30.53,11106,0
+STXE.US,D,20240819,000000,30.55,30.75,30.43,30.7,19355,0
+STXE.US,D,20240820,000000,30.67,30.73,30.4701,30.63,25451,0
+STXE.US,D,20240821,000000,30.67,30.72,30.52,30.69,15535,0
+STXE.US,D,20240822,000000,30.6,30.6,30.21,30.28,8396,0
+STXE.US,D,20240823,000000,30.41,30.82,30.41,30.82,9099,0
+STXE.US,D,20240826,000000,30.82,30.82,30.6,30.6301,5820,0
+STXE.US,D,20240827,000000,30.56,30.67,30.53,30.625,8869,0
+STXE.US,D,20240828,000000,30.68,30.68,30.42,30.57,13532,0
+STXE.US,D,20240829,000000,30.52,30.6,30.46,30.46,13645,0
+STXE.US,D,20240830,000000,30.53,30.53,30.33,30.5,8185,0
+STXE.US,D,20240903,000000,30.4,30.4,29.8415,30.01,19796,0
+STXE.US,D,20240904,000000,29.87,30.095,29.83,29.91,6929,0
+STXE.US,D,20240905,000000,29.84,30.02,29.83,29.959,6499,0
+STXE.US,D,20240906,000000,30.04,30.04,29.2879,29.4,14416,0
+STXE.US,D,20240909,000000,29.7241,29.74,29.6728,29.6728,4042,0
+STXE.US,D,20240910,000000,29.67,29.67,29.54,29.6678,11155,0
+STXE.US,D,20240911,000000,29.52,29.74,29.39,29.7312,6589,0
+STXE.US,D,20240912,000000,29.856,30.09,29.856,30.0746,3298,0
+STXE.US,D,20240913,000000,30.2,30.29,30.2,30.26,13168,0
+STXE.US,D,20240916,000000,30.1801,30.31,30.13,30.3,12328,0
+STXE.US,D,20240917,000000,30.35,30.35,30.25,30.25,17312,0
+STXE.US,D,20240918,000000,30.25,30.509,30.25,30.27,12358,0
+STXE.US,D,20240919,000000,30.6,30.78,30.4201,30.72,58417,0
+STXE.US,D,20240920,000000,30.8,30.8,30.47,30.62,10294,0
+STXE.US,D,20240923,000000,30.71,30.88,30.71,30.87,6947,0
+STXE.US,D,20240924,000000,31.1,31.319,31,31.25,8104,0
+STXE.US,D,20240925,000000,31.45,31.52,31.02,31.0491,10074,0
+STXE.US,D,20240926,000000,31.9,31.9,31.5,31.7227,8667,0
+STXE.US,D,20240927,000000,31.7,31.74,30.97,31.0145,7113,0
+STXE.US,D,20240930,000000,30.3,30.4399,30.25,30.3439,25068,0
+STXE.US,D,20241001,000000,30.43,30.43,30.04,30.2239,9287,0
+STXE.US,D,20241002,000000,30.21,30.31,30.13,30.26,34697,0
+STXE.US,D,20241003,000000,29.97,29.9799,29.7,29.93,17585,0
+STXE.US,D,20241004,000000,29.98,29.98,29.76,29.9101,8818,0
+STXE.US,D,20241007,000000,29.91,29.95,29.74,29.7416,14101,0
+STXE.US,D,20241008,000000,29.85,30.09,29.85,30.0888,14399,0
+STXE.US,D,20241009,000000,30.039,30.19,29.96,30.15,12757,0
+STXE.US,D,20241010,000000,30.23,30.23,29.95,30.133,10689,0
+STXE.US,D,20241011,000000,30.3,30.38,30.018,30.3,17356,0
+STXE.US,D,20241014,000000,30.32,30.44,30.25,30.44,5929,0
+STXE.US,D,20241015,000000,30.37,30.38,30.13,30.18,12973,0
+STXE.US,D,20241016,000000,30.27,30.39,30.21,30.39,17782,0
+STXE.US,D,20241017,000000,30.4,30.4282,30.17,30.2978,6667,0
+STXE.US,D,20241018,000000,30.5,30.55,30.38,30.45,7791,0
+STXE.US,D,20241021,000000,30.35,30.49,30.175,30.3039,10219,0
+STXE.US,D,20241022,000000,30.044,30.15,29.995,30.12,11848,0
+STXE.US,D,20241023,000000,29.99,30.125,29.78,29.98,13410,0
+STXE.US,D,20241024,000000,30.25,30.25,29.7694,29.92,7949,0
+STXE.US,D,20241025,000000,29.97,30.06,29.83,29.93,9594,0
+STXE.US,D,20241028,000000,29.99,30.01,29.9302,29.96,9361,0
+STXE.US,D,20241029,000000,29.81,29.98,29.81,29.98,20483,0
+STXE.US,D,20241030,000000,29.69,29.73,29.6424,29.71,5480,0
+STXE.US,D,20241031,000000,29.8,29.8,29.2401,29.4706,10517,0
+STXE.US,D,20241101,000000,29.75,29.75,29.4533,29.58,7159,0
+STXE.US,D,20241104,000000,29.81,29.81,29.5599,29.67,9716,0
+STXE.US,D,20241105,000000,29.82,30.01,29.73,29.96,6873,0
+STXE.US,D,20241106,000000,29.4305,29.86,29.4305,29.8458,10981,0
+STXE.US,D,20241107,000000,29.84,30.062,29.84,29.99,10201,0
+STXE.US,D,20241108,000000,29.9,29.9,29.65,29.72,10136,0
+STXE.US,D,20241111,000000,29.44,29.49,29.28,29.38,22881,0
+STXE.US,D,20241112,000000,29,29.5,28.84,28.93,12333,0
+STXE.US,D,20241113,000000,28.78,28.78,28.57,28.69,54057,0
+STXE.US,D,20241114,000000,28.69,28.8,28.48,28.5125,17995,0
+STXE.US,D,20241115,000000,28.62,28.79,28.45,28.6239,15876,0
+STXE.US,D,20241118,000000,28.6701,28.89,28.66,28.87,3071,0
+STXE.US,D,20241119,000000,28.865,29.02,28.83,28.97,9504,0
+STXE.US,D,20241120,000000,28.73,28.85,28.6708,28.73,8100,0
+STXE.US,D,20241121,000000,28.735,28.8116,28.63,28.8116,30927,0
+STXE.US,D,20241122,000000,29.01,29.09,28.92,29.07,14100,0
+STXE.US,D,20241125,000000,29.1,29.14,28.97,29.08,21618,0
+STXE.US,D,20241126,000000,29.12,29.13,28.99,29.05,14560,0
+STXE.US,D,20241127,000000,28.89,28.92,28.68,28.79,12122,0
+STXE.US,D,20241129,000000,28.63,28.98,28.59,28.91,2798,0
+STXE.US,D,20241202,000000,28.9,29,28.85,29,16233,0
+STXE.US,D,20241203,000000,28.88,29.05,28.78,29.05,19014,0
+STXE.US,D,20241204,000000,29.15,29.27,29.12,29.26,6171,0
+STXE.US,D,20241205,000000,29.4,29.44,29.36,29.3805,5912,0
+STXE.US,D,20241206,000000,29.295,29.34,29.19,29.26,12510,0
+STXE.US,D,20241209,000000,29.47,29.51,29.3,29.3113,12820,0
+STXE.US,D,20241210,000000,29.2908,29.3,29.13,29.187,8583,0
+STXE.US,D,20241211,000000,29.25,29.3988,29.1801,29.34,11746,0
+STXE.US,D,20241212,000000,28.78,28.8,28.59,28.7,21181,0
+STXE.US,D,20241213,000000,28.89,28.98,28.72,28.83,38240,0
+STXE.US,D,20241216,000000,28.818,28.818,28.71,28.75,18364,0
+STXE.US,D,20241217,000000,28.47,28.71,28.345,28.5,121990,0
+STXE.US,D,20241218,000000,28.4409,28.53,27.52,27.52,161715,0
+STXE.US,D,20241219,000000,27.76,27.88,27.75,27.79,9586,0
+STXE.US,D,20241220,000000,27.65,27.93,27.5527,27.8413,20177,0
+STXE.US,D,20241223,000000,27.91,28.02,27.81,27.94,14303,0
+STXE.US,D,20241224,000000,28.0092,28.0599,27.94,28.0562,5734,0
+STXE.US,D,20241226,000000,27.74,27.93,27.74,27.89,16698,0
+STXE.US,D,20241227,000000,27.67,27.84,27.67,27.84,5997,0
+STXE.US,D,20241230,000000,27.65,27.79,27.6,27.7,7454,0
+STXE.US,D,20241231,000000,27.81,27.81,27.54,27.57,7878,0
+STXE.US,D,20250102,000000,27.63,27.76,27.57,27.68,20728,0
+STXE.US,D,20250103,000000,27.93,28.01,27.88,27.94,19224,0
+STXE.US,D,20250106,000000,28.3398,28.3398,28.12,28.12,16329,0
+STXE.US,D,20250107,000000,28.3294,28.3294,27.98,28.11,29867,0
+STXE.US,D,20250108,000000,27.9,27.92,27.81,27.89,8246,0
+STXE.US,D,20250110,000000,27.3798,27.54,27.31,27.5,23953,0
+STXE.US,D,20250113,000000,27.24,27.287,27.07,27.287,20506,0
+STXE.US,D,20250114,000000,27.37,27.43,27.26,27.34,9683,0
+STXE.US,D,20250115,000000,27.69,27.8,27.59,27.7,13721,0
+STXE.US,D,20250116,000000,27.9292,27.93,27.76,27.8919,6624,0
+STXE.US,D,20250117,000000,27.75,27.945,27.7121,27.7718,15998,0
+STXE.US,D,20250121,000000,27.83,28.0981,27.76,27.97,12420,0
+STXE.US,D,20250122,000000,28.06,28.23,27.96,27.97,67449,0
+STXE.US,D,20250123,000000,28.0701,28.2,28.05,28.15,25834,0
+STXE.US,D,20250124,000000,28.1736,28.3,28.1,28.17,6495,0
+STXE.US,D,20250127,000000,27.61,27.76,27.44,27.49,36773,0
+STXE.US,D,20250128,000000,27.93,27.93,27.4403,27.6172,21769,0
+STXE.US,D,20250129,000000,27.71,27.9257,27.67,27.9257,23048,0
+STXE.US,D,20250130,000000,27.95,28.25,27.87,28.01,14302,0
+STXE.US,D,20250131,000000,28.08,28.1928,27.78,27.9749,11768,0
+STXE.US,D,20250203,000000,27.5,27.81,27.5,27.7504,13032,0
+STXE.US,D,20250204,000000,27.78,28.0866,27.71,28.0866,21584,0
+STXE.US,D,20250205,000000,28.0694,28.2,28.06,28.14,25205,0
+STXE.US,D,20250206,000000,28.06,28.1615,28.01,28.1615,7869,0
+STXE.US,D,20250207,000000,28.1891,28.21,27.871,27.9752,18042,0
+STXE.US,D,20250210,000000,28.04,28.17,28.04,28.1119,23359,0
+STXE.US,D,20250211,000000,28.0195,28.1548,27.98,28.1548,7961,0
+STXE.US,D,20250212,000000,28.01,28.05,27.71,28.0446,23021,0
+STXE.US,D,20250213,000000,27.8215,28.11,27.8215,28.07,20626,0
+STXE.US,D,20250214,000000,28.1,28.12,27.88,28.0353,12289,0
+STXE.US,D,20250218,000000,28.28,28.3,28.14,28.21,11892,0
+STXE.US,D,20250219,000000,28.215,28.3,28.19,28.235,11396,0
+STXE.US,D,20250220,000000,28.443,28.48,28.25,28.33,7543,0
+STXE.US,D,20250221,000000,28.415,28.45,27.92,28.045,12539,0
+STXE.US,D,20250224,000000,28,28.018,27.9,27.9,10248,0
+STXE.US,D,20250225,000000,27.78,27.9,27.76,27.805,8606,0
+STXE.US,D,20250226,000000,27.92,28.0462,27.81,27.8571,11596,0
+STXE.US,D,20250227,000000,27.51,27.65,27.17,27.2835,69309,0
+STXE.US,D,20250228,000000,27.07,27.2,26.9,27.02,39011,0
+STXE.US,D,20250303,000000,27.3,27.3,26.72,26.82,12518,0
+STXE.US,D,20250304,000000,26.89,27.12,26.7807,27.04,16326,0
+STXE.US,D,20250305,000000,27.43,27.5917,27.36,27.5,5487,0
+STXE.US,D,20250306,000000,27.44,27.55,27.19,27.34,47568,0
+STXE.US,D,20250307,000000,27.5,27.5,27.16,27.38,23395,0
+STXE.US,D,20250310,000000,27,27.21,26.8,26.91,7211,0
+STXE.US,D,20250311,000000,27.04,27.07,26.82,26.99,28717,0
+STXE.US,D,20250312,000000,27.31,27.33,27.07,27.2195,8680,0
+STXE.US,D,20250313,000000,26.99,27.08,26.99,27.025,11330,0
+STXE.US,D,20250314,000000,27.28,27.45,27.11,27.3784,9843,0
+STXE.US,D,20250317,000000,27.54,27.77,27.53,27.7497,14373,0
+STXE.US,D,20250318,000000,27.708,27.74,27.57,27.663,21542,0
+STXE.US,D,20250319,000000,27.65,27.85,27.6,27.7858,15810,0
+STXE.US,D,20250320,000000,27.8309,27.9293,27.73,27.81,71016,0
+STXE.US,D,20250321,000000,27.88,28.15,27.82,27.8748,7231,0
+STXE.US,D,20250324,000000,28.0636,28.125,27.98,28.03,18449,0
+STXE.US,D,20250325,000000,28.03,28.1016,27.99,28.0792,7163,0
+STXE.US,D,20250326,000000,27.9901,28.0428,27.835,27.885,5739,0
+STXE.US,D,20250327,000000,27.94,27.945,27.89,27.89,6942,0
+STXE.US,D,20250328,000000,27.55,27.55,27.26,27.3181,7014,0
+STXE.US,D,20250331,000000,27.07,27.34,27.04,27.3229,9250,0
+STXE.US,D,20250401,000000,27.47,27.54,27.24,27.4323,62650,0
+STXE.US,D,20250402,000000,27.415,27.59,27.415,27.5048,4245,0
+STXE.US,D,20250403,000000,27.19,27.36,26.88,26.9426,32834,0
+STXE.US,D,20250404,000000,26.15,26.22,25.42,25.7,19114,0
+STXE.US,D,20250407,000000,25.19,25.72,24.7517,25.39,26802,0
+STXE.US,D,20250408,000000,25.94,25.94,24.85,24.93,20121,0
+STXE.US,D,20250409,000000,24.94,27.5752,24.84,26.66,25361,0
+STXE.US,D,20250410,000000,26.46,26.8,25.6,25.92,16310,0
+STXE.US,D,20250411,000000,26.45,26.71,26.39,26.6582,5892,0
+STXE.US,D,20250414,000000,26.91,26.96,26.765,26.84,15258,0
+STXE.US,D,20250415,000000,26.9937,27.1199,26.88,26.9249,6124,0
+STXE.US,D,20250416,000000,26.888,27.02,26.675,26.7665,15497,0
+STXE.US,D,20250417,000000,27.1,27.1991,27.04,27.04,7121,0
+STXE.US,D,20250421,000000,27.09,27.23,26.84,26.9997,21346,0
+STXE.US,D,20250422,000000,27.22,27.4299,27.22,27.2762,8241,0
+STXE.US,D,20250423,000000,27.69,27.76,27.44,27.5305,9110,0
+STXE.US,D,20250424,000000,27.546,27.871,27.546,27.871,3776,0
+STXE.US,D,20250425,000000,27.48,27.82,27.48,27.7819,5046,0
+STXE.US,D,20250428,000000,27.86,28,27.68,27.8645,40775,0
+STXE.US,D,20250429,000000,28,28.11,27.98,27.99,4250,0
+STXE.US,D,20250430,000000,27.96,28.1549,27.88,28.1549,7730,0
+STXE.US,D,20250501,000000,28.12,28.33,28,28.11,4816,0
+STXE.US,D,20250502,000000,28.76,28.8583,28.6331,28.84,13224,0
+STXE.US,D,20250505,000000,29.06,29.16,28.95,28.9748,2812,0
+STXE.US,D,20250506,000000,28.67,28.87,28.67,28.8234,5819,0
+STXE.US,D,20250507,000000,28.7,28.75,28.37,28.6105,5146,0
+STXE.US,D,20250508,000000,28.4806,28.51,28.38,28.3919,3946,0
+STXE.US,D,20250509,000000,28.76,28.76,28.63,28.7348,5259,0
+STXE.US,D,20250512,000000,29.25,29.38,29.1019,29.2721,6166,0
+STXE.US,D,20250513,000000,29.2006,29.54,29.19,29.4513,14691,0
+STXE.US,D,20250514,000000,29.46,29.59,29.38,29.473,6181,0
+STXE.US,D,20250515,000000,29.59,29.6994,29.59,29.66,5583,0
+STXE.US,D,20250516,000000,29.63,29.6605,29.5001,29.6605,21992,0
+STXE.US,D,20250519,000000,29.51,29.716,29.51,29.716,3275,0
+STXE.US,D,20250520,000000,29.51,29.51,29.35,29.48,43336,0
+STXE.US,D,20250521,000000,29.57,29.63,29.35,29.4176,4380,0
+STXE.US,D,20250522,000000,29.3,29.37,29.27,29.27,3491,0
+STXE.US,D,20250523,000000,29.27,29.5301,29.27,29.4961,5737,0
+STXE.US,D,20250527,000000,28.97,29.49,28.96,29.46,23265,0
+STXE.US,D,20250528,000000,29.43,29.7551,29.42,29.5977,3282,0
+STXE.US,D,20250529,000000,29.4909,29.7095,29.4019,29.6335,3546,0
+STXE.US,D,20250530,000000,29.28,29.65,29.18,29.32,2808,0
+STXE.US,D,20250602,000000,29.295,29.5604,29.2813,29.5604,4791,0
+STXE.US,D,20250603,000000,29.39,29.8,29.37,29.42,22914,0
+STXE.US,D,20250604,000000,29.735,29.82,29.66,29.74,25623,0
+STXE.US,D,20250605,000000,30.24,30.31,29.8432,29.9785,8698,0
+STXE.US,D,20250606,000000,30.08,30.2195,29.9301,30.2,3829,0
+STXE.US,D,20250609,000000,30.17,30.32,29.85,30.2181,8354,0
+STXE.US,D,20250610,000000,30.4,30.66,29.66,30.52,9512,0
+STXE.US,D,20250611,000000,30.6959,30.7899,30.51,30.58,6302,0
+STXE.US,D,20250612,000000,30.51,30.6801,30.48,30.6801,6178,0
+STXE.US,D,20250613,000000,30.346,30.7,29.41,30.12,4149,0
+STXE.US,D,20250616,000000,30.92,30.9988,29.33,30.21,21777,0
+STXE.US,D,20250617,000000,30.29,30.36,30.03,30.1,8573,0
+STXE.US,D,20250618,000000,30.2406,30.275,30.1,30.17,3618,0
+STXE.US,D,20250620,000000,30.48,30.74,29.39,30.06,6200,0
+STXE.US,D,20250623,000000,29.42,30.6,29.41,30.1653,20005,0
+STXE.US,D,20250624,000000,30.65,30.9696,30.61,30.9237,6876,0
+STXE.US,D,20250625,000000,30.9,31,30.9,30.93,7527,0
+STXE.US,D,20250626,000000,31.12,31.3,31.12,31.2577,4495,0
+STXE.US,D,20250627,000000,31.05,31.18,30.9,31.03,2544,0
+STXE.US,D,20250630,000000,30.8856,31.0132,30.8856,31.0132,11107,0
+STXE.US,D,20250701,000000,31.09,31.1549,30.9811,31.1549,2766,0
+STXE.US,D,20250702,000000,31.164,31.31,31.11,31.31,1434,0
+STXE.US,D,20250703,000000,31.45,31.6372,31.45,31.5,2224,0
+STXE.US,D,20250707,000000,31.25,31.31,30.96,31.05,3697,0
+STXE.US,D,20250708,000000,31.11,31.2295,31.11,31.2295,5811,0
+STXE.US,D,20250709,000000,31.39,31.39,31.17,31.2119,2422,0
+STXE.US,D,20250710,000000,31.11,31.23,31.11,31.2013,14316,0
+STXE.US,D,20250711,000000,31.06,31.1497,31.05,31.0737,4970,0
+STXE.US,D,20250714,000000,30.98,31.02,30.95,31.01,10878,0
+STXE.US,D,20250715,000000,31.2427,31.26,31.0794,31.0794,1491,0
+STXE.US,D,20250716,000000,31.12,31.35,31.08,31.3409,8607,0
+STXE.US,D,20250717,000000,31.35,31.4,31.34,31.3759,1416,0
+STXE.US,D,20250718,000000,31.48,31.57,31.22,31.2626,4121,0
+STXE.US,D,20250721,000000,31.47,31.54,31.45,31.4605,5783,0
+STXE.US,D,20250722,000000,31.2,31.3199,31.17,31.2814,4984,0
+STXE.US,D,20250723,000000,31.47,31.57,31.47,31.5549,4811,0
+STXE.US,D,20250724,000000,31.53,31.59,31.39,31.4,5296,0
+STXE.US,D,20250725,000000,31.345,31.4305,31.3,31.38,1790,0
+STXE.US,D,20250728,000000,31.1,31.2,31.0507,31.1,5364,0
+STXE.US,D,20250729,000000,31.12,31.2,31.05,31.1183,5052,0
+STXE.US,D,20250730,000000,31.12,31.19,30.99,30.99,3439,0
+STXE.US,D,20250731,000000,30.98,31.1167,30.83,30.9414,6712,0
+STXE.US,D,20250801,000000,30.82,30.86,30.71,30.7422,5335,0
+STXE.US,D,20250804,000000,31.1208,31.1208,30.935,30.96,7078,0
+STXE.US,D,20250805,000000,31.14,31.25,31.03,31.0685,3181,0
+STXE.US,D,20250806,000000,31.09,31.16,30.96,31.1252,8352,0
+STXE.US,D,20250807,000000,31.6,31.6588,31.497,31.5257,6005,0
+STXE.US,D,20250808,000000,31.575,31.6299,31.52,31.575,4259,0
+STXE.US,D,20250811,000000,31.51,31.55,31.44,31.5117,4660,0
+STXE.US,D,20250812,000000,31.68,31.9277,31.65,31.9277,3125,0
+STXE.US,D,20250813,000000,32.15,32.21,31.92,32.0282,8213,0
+STXE.US,D,20250814,000000,31.66,31.8024,31.6303,31.71,9392,0
+STXE.US,D,20250815,000000,31.75,31.83,31.37,31.7214,4625,0
+STXE.US,D,20250818,000000,31.86,31.9645,31.77,31.9645,5117,0
+STXE.US,D,20250819,000000,31.8171,31.8171,31.62,31.6719,3318,0
+STXE.US,D,20250820,000000,31.29,31.4558,31.27,31.4558,1576,0
+STXE.US,D,20250821,000000,31.32,31.439,31.3193,31.439,1194,0
+STXE.US,D,20250822,000000,31.7134,31.81,31.65,31.766,8384,0
+STXE.US,D,20250825,000000,31.67,31.757,30.8,31.614,5508,0
+STXE.US,D,20250826,000000,31.5518,31.5518,31.33,31.4943,6346,0
+STXE.US,D,20250827,000000,31.351,31.54,31.2,31.4,5954,0
+STXE.US,D,20250828,000000,31.39,31.545,31.39,31.5444,3717,0
+STXE.US,D,20250829,000000,31.29,31.5,31.09,31.1724,2694,0
+STXE.US,D,20250902,000000,30.945,31.0767,30.93,31.0767,2705,0
+STXE.US,D,20250903,000000,31.31,31.32,31.18,31.21,3963,0
+STXE.US,D,20250904,000000,31.3075,31.4093,31.23,31.4093,3396,0
+STXE.US,D,20250905,000000,31.525,31.88,31.4845,31.62,3522,0
+STXE.US,D,20250908,000000,31.68,31.8045,31.68,31.8045,4556,0
+STXE.US,D,20250909,000000,31.93,31.93,31.82,31.88,14040,0
+STXE.US,D,20250910,000000,32.3088,32.3525,32.23,32.26,2367,0
+STXE.US,D,20250911,000000,32.51,32.62,32.49,32.49,6020,0
+STXE.US,D,20250912,000000,32.57,32.6933,32.52,32.6933,9936,0
+STXE.US,D,20250915,000000,32.71,32.8214,32.65,32.8,14117,0
+STXE.US,D,20250916,000000,33.197,33.21,32.9908,33.1502,19515,0
+STXE.US,D,20250917,000000,33.26,33.3392,32.91,33.1615,11261,0
+STXE.US,D,20250918,000000,33.1,33.26,33.1,33.2587,4536,0
+STXE.US,D,20250919,000000,33.17,33.258,33.12,33.2521,4163,0
+STXE.US,D,20250922,000000,33.315,33.4953,33.26,33.4953,49265,0
+STXE.US,D,20250923,000000,33.7,33.71,33.5801,33.6258,5578,0
+STXE.US,D,20250924,000000,33.6,33.76,33.3101,33.34,7787,0
+STXE.US,D,20250925,000000,33.11,33.1703,33.05,33.1703,7756,0
+STXE.US,D,20250926,000000,32.96,33.112,32.82,33.0375,23560,0
+STXE.US,D,20250929,000000,32.8525,32.96,32.765,32.795,6795,0
+STXE.US,D,20250930,000000,32.79,32.9,32.71,32.8839,16195,0
+STXE.US,D,20251001,000000,33.31,33.3191,33.15,33.2,10882,0
+STXE.US,D,20251002,000000,33.54,33.54,33.19,33.345,4861,0
+STXE.US,D,20251003,000000,33.56,33.735,33.53,33.5961,4694,0
+STXE.US,D,20251006,000000,33.78,33.7999,33.67,33.7714,7944,0
+STXE.US,D,20251007,000000,33.89,33.89,33.56,33.5923,3365,0
+STXE.US,D,20251008,000000,33.77,33.8151,33.77,33.8008,5508,0
+STXE.US,D,20251009,000000,33.93,33.93,33.64,33.7147,5689,0
+STXE.US,D,20251010,000000,33.83,33.84,32.08,32.8823,4033,0
+STXE.US,D,20251013,000000,33.7156,33.81,33.6,33.7549,6395,0
+STXE.US,D,20251014,000000,33.3,33.63,33.25,33.5018,5011,0
+STXE.US,D,20251015,000000,34.175,34.22,33.16,34.2191,9343,0
+STXE.US,D,20251016,000000,34.44,34.6932,33.58,34.5321,9677,0
+STXE.US,D,20251017,000000,34.56,34.7499,34.325,34.58,12859,0
+STXE.US,D,20251020,000000,34.97,35.2,34.83,35.1997,10301,0
+STXE.US,D,20251021,000000,34.8,34.8,34.54,34.6473,5393,0
+STXE.US,D,20251022,000000,34.756,34.756,34.6004,34.6781,5330,0
+STXE.US,D,20251023,000000,34.88,34.88,33.75,34.822,3490,0
+STXE.US,D,20251024,000000,34.9501,35.1579,34.94,35.0118,5556,0
+STXE.US,D,20251027,000000,35.16,35.34,35.16,35.275,6142,0
+STXE.US,D,20251028,000000,35.185,35.4,35.05,35.3607,5734,0
+STXE.US,D,20251029,000000,35.8,35.85,35.58,35.6198,5658,0
+STXE.US,D,20251030,000000,35.34,35.43,35.2877,35.2877,8226,0
+STXE.US,D,20251031,000000,35.51,35.64,35.31,35.41,5807,0
+STXE.US,D,20251103,000000,35.8,35.8399,35.7,35.7897,7304,0
+STXE.US,D,20251104,000000,35.2726,35.2726,34.995,34.995,3458,0
+STXE.US,D,20251105,000000,34.87,35.36,34.84,35.36,7439,0
+STXE.US,D,20251106,000000,35.125,35.125,34.69,34.71,6612,0
+STXE.US,D,20251107,000000,34.59,34.6725,34.3,34.6725,5270,0
+STXE.US,D,20251110,000000,35.295,35.32,35.03,35.32,7358,0
+STXE.US,D,20251111,000000,35.27,35.47,35.27,35.43,7710,0
+STXE.US,D,20251112,000000,35.4,35.5,35.3205,35.385,5174,0
+STXE.US,D,20251113,000000,35.21,35.29,34.79,34.7988,6434,0
+STXE.US,D,20251114,000000,34.84,35.0748,34.84,35.016,4095,0
+STXE.US,D,20251117,000000,34.95,35.01,34.57,34.6237,6171,0
+STXE.US,D,20251118,000000,34.48,34.6443,34.31,34.49,7225,0
+STXE.US,D,20251119,000000,34.62,34.62,34.3291,34.4481,3732,0
+STXE.US,D,20251120,000000,34.79,34.855,34.0529,34.0529,6929,0
+STXE.US,D,20251121,000000,33.77,34.1225,33.5865,34.0059,7265,0
+STXE.US,D,20251124,000000,33.825,34.1899,33.825,34.13,5711,0
+STXE.US,D,20251125,000000,34.0689,34.29,34,34.29,4254,0
+STXE.US,D,20251126,000000,34.67,34.785,34.6401,34.785,3114,0
+STXE.US,D,20251128,000000,34.705,34.82,34.64,34.7466,1694,0
+STXE.US,D,20251201,000000,34.695,34.695,34.5,34.51,5654,0
+STXE.US,D,20251202,000000,34.805,34.81,34.59,34.81,6767,0
+STXE.US,D,20251203,000000,34.69,34.81,34.69,34.779,2242,0
+STXE.US,D,20251204,000000,34.8,34.88,34.76,34.82,7720,0
+STXE.US,D,20251205,000000,35.27,35.42,34.95,35.1,4714,0
+STXE.US,D,20251208,000000,35.07,35.18,34.97,35,6200,0
+STXE.US,D,20251209,000000,35.15,35.18,35.13,35.13,4266,0
+STXE.US,D,20251210,000000,35.27,35.559,35.22,35.559,6562,0
+STXE.US,D,20251211,000000,35.18,35.31,35.13,35.22,5899,0
+STXE.US,D,20251212,000000,35.1,35.1,34.65,34.679,11357,0
+STXE.US,D,20251215,000000,34.87,34.87,34.6,34.65,9254,0
+STXE.US,D,20251216,000000,34.37,34.4899,34.37,34.43,5814,0
+STXE.US,D,20251217,000000,34.54,34.61,34.125,34.1407,5769,0
+STXE.US,D,20251218,000000,34.59,34.81,34.54,34.65,6606,0
+STXE.US,D,20251219,000000,34.98,35.0203,34.919,34.919,5077,0
+STXE.US,D,20251222,000000,35.17,35.2,35.07,35.11,3471,0
+STXE.US,D,20251223,000000,35.23,35.46,35.2,35.44,8993,0
+STXE.US,D,20251224,000000,35.59,35.6057,35.49,35.49,2728,0
+STXE.US,D,20251226,000000,35.71,35.73,35.51,35.729,4221,0
+STXE.US,D,20251229,000000,35.85,36,35.75,35.77,12934,0
+STXE.US,D,20251230,000000,35.95,36.15,35.95,36.12,3154,0
+STXE.US,D,20251231,000000,36.17,36.17,35.9,35.919,5741,0
+STXE.US,D,20260102,000000,36.64,37.04,36.64,36.9585,7310,0
+STXE.US,D,20260105,000000,37.492,37.59,37.23,37.48,7630,0
+STXE.US,D,20260106,000000,37.79,37.9525,37.79,37.94,6432,0
+STXE.US,D,20260107,000000,37.99,37.99,37.73,37.78,2677,0
+STXE.US,D,20260108,000000,37.72,37.73,37.53,37.64,5487,0
+STXE.US,D,20260109,000000,37.86,37.97,37.7515,37.89,5772,0
+STXE.US,D,20260112,000000,38,38.18,37.9,38.15,6599,0
+STXE.US,D,20260113,000000,38.01,38.14,37.95,37.95,3327,0
+STXE.US,D,20260114,000000,38.0499,38.17,37.9608,38.17,7713,0
+STXE.US,D,20260115,000000,38.4993,38.63,38.44,38.54,11686,0
+STXE.US,D,20260116,000000,38.52,38.63,38.3802,38.52,3813,0
+STXE.US,D,20260120,000000,38.48,38.525,38.19,38.28,15204,0
+STXE.US,D,20260121,000000,38.73,39.14,38.73,39.01,8147,0
+STXE.US,D,20260122,000000,39.14,39.3699,39.14,39.27,14705,0
+STXE.US,D,20260123,000000,39.25,39.63,39.23,39.63,5176,0
+STXE.US,D,20260126,000000,39.78,39.7846,39.59,39.59,7936,0
+STXE.US,D,20260127,000000,40.3,40.76,40.3,40.76,10341,0
+STXE.US,D,20260128,000000,41.02,41.02,40.6415,40.89,10282,0
+STXE.US,D,20260129,000000,40.98,41.24,39.95,40.6063,17616,0
+STXE.US,D,20260130,000000,40.79,40.79,39.67,39.92,10339,0
+STXE.US,D,20260202,000000,39.73,40.3,39.63,40.229,16822,0
+STXE.US,D,20260203,000000,40.89,41.0331,40.39,40.77,9501,0
+STXE.US,D,20260204,000000,40.9,40.9,39.9214,40.06,8543,0
+STXE.US,D,20260205,000000,39.81,40.15,39.545,39.89,10116,0
+STXE.US,D,20260206,000000,40.6,40.959,40.5574,40.959,7832,0
+STXE.US,D,20260209,000000,40.9,41.39,40.88,41.25,4599,0
+STXE.US,D,20260210,000000,41.37,41.53,41.37,41.47,7399,0
+STXE.US,D,20260211,000000,42,42.2529,41.73,42.2529,10242,0
+STXE.US,D,20260212,000000,42.63,42.78,41.9004,41.9076,11983,0
+STXE.US,D,20260213,000000,41.7,42.2746,41.7,42.2135,6069,0
+STXE.US,D,20260217,000000,41.93,42.01,41.475,41.8,17607,0
+STXE.US,D,20260218,000000,42.2,42.5299,42.07,42.1,5786,0

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

@@ -0,0 +1,1269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMAT.US,D,20210201,000000,24.865,25.218,24.655,25.11,65193,0
+TMAT.US,D,20210202,000000,25.583,25.843,25.403,25.753,149546,0
+TMAT.US,D,20210203,000000,26.261,26.611,26.261,26.366,85127,0
+TMAT.US,D,20210204,000000,26.691,26.701,26.262,26.492,37013,0
+TMAT.US,D,20210205,000000,26.761,27.031,26.502,26.791,132949,0
+TMAT.US,D,20210208,000000,27.34,27.4,27.19,27.29,65095,0
+TMAT.US,D,20210209,000000,27.6,28.019,27.599,27.76,53563,0
+TMAT.US,D,20210210,000000,28.208,28.338,27.3,27.838,41019,0
+TMAT.US,D,20210211,000000,27.859,28.039,27.47,27.711,21190,0
+TMAT.US,D,20210212,000000,27.749,28.039,27.38,28.039,26461,0
+TMAT.US,D,20210216,000000,28.558,28.558,27.749,27.809,31799,0
+TMAT.US,D,20210217,000000,27.29,27.45,27.041,27.413,33932,0
+TMAT.US,D,20210218,000000,27.001,27.001,26.58,26.776,34821,0
+TMAT.US,D,20210219,000000,27.151,27.43,27.081,27.121,42475,0
+TMAT.US,D,20210222,000000,27.25,27.25,25.943,25.943,109249,0
+TMAT.US,D,20210223,000000,25.134,25.583,24.096,25.503,36847,0
+TMAT.US,D,20210224,000000,25.483,25.743,25.035,25.633,10930,0
+TMAT.US,D,20210225,000000,25.803,25.813,24.605,24.605,24880,0
+TMAT.US,D,20210226,000000,24.815,25.005,24.245,24.818,17069,0
+TMAT.US,D,20210301,000000,25.383,25.923,25.194,25.673,91969,0
+TMAT.US,D,20210302,000000,25.753,25.753,25.114,25.114,1101886,0
+TMAT.US,D,20210303,000000,24.915,24.975,24.106,24.225,260598,0
+TMAT.US,D,20210304,000000,23.957,24.166,22.429,22.954,41009,0
+TMAT.US,D,20210305,000000,23.517,23.517,21.87,22.998,34981,0
+TMAT.US,D,20210308,000000,22.699,23.107,22.199,22.309,64852,0
+TMAT.US,D,20210309,000000,22.989,23.647,22.969,23.527,43549,0
+TMAT.US,D,20210310,000000,24.067,24.096,23.317,23.401,14011,0
+TMAT.US,D,20210311,000000,24.146,24.595,24.017,24.595,21476,0
+TMAT.US,D,20210312,000000,24.126,24.565,23.937,24.382,14734,0
+TMAT.US,D,20210315,000000,24.565,24.585,24.345,24.545,7987,0
+TMAT.US,D,20210316,000000,24.715,24.755,24.216,24.27,18392,0
+TMAT.US,D,20210317,000000,23.927,24.516,23.797,24.34,19393,0
+TMAT.US,D,20210318,000000,24.156,24.225,23.437,23.437,12262,0
+TMAT.US,D,20210319,000000,23.617,23.887,23.437,23.837,18986,0
+TMAT.US,D,20210322,000000,23.966,24.325,23.897,24.067,208357,0
+TMAT.US,D,20210323,000000,24.057,24.057,23.417,23.497,18024,0
+TMAT.US,D,20210324,000000,23.477,23.477,22.632,22.639,16436,0
+TMAT.US,D,20210325,000000,23.082,23.082,22.289,22.669,20565,0
+TMAT.US,D,20210326,000000,22.929,23.067,22.509,23.048,34933,0
+TMAT.US,D,20210329,000000,22.998,23.018,22.519,22.609,25659,0
+TMAT.US,D,20210330,000000,22.469,23.132,22.419,22.974,38046,0
+TMAT.US,D,20210331,000000,23.257,23.652,23.257,23.467,29718,0
+TMAT.US,D,20210401,000000,23.947,24.146,23.757,23.827,27866,0
+TMAT.US,D,20210405,000000,24.027,24.027,23.747,23.887,14828,0
+TMAT.US,D,20210406,000000,24.057,24.106,23.897,23.997,10548,0
+TMAT.US,D,20210407,000000,24.156,24.156,23.537,23.547,23579,0
+TMAT.US,D,20210408,000000,23.717,23.897,23.717,23.807,60623,0
+TMAT.US,D,20210409,000000,23.677,23.807,23.677,23.787,14290,0
+TMAT.US,D,20210412,000000,23.717,23.717,23.467,23.507,24131,0
+TMAT.US,D,20210413,000000,23.517,23.963,23.517,23.947,9310,0
+TMAT.US,D,20210414,000000,24.027,24.156,23.637,23.667,20135,0
+TMAT.US,D,20210415,000000,24.002,24.002,23.696,23.807,9734,0
+TMAT.US,D,20210416,000000,24.007,24.007,23.677,23.827,14646,0
+TMAT.US,D,20210419,000000,23.707,23.837,23.277,23.427,19986,0
+TMAT.US,D,20210420,000000,23.337,23.387,22.929,23.087,18861,0
+TMAT.US,D,20210421,000000,22.989,23.607,22.939,23.567,16920,0
+TMAT.US,D,20210422,000000,23.737,24.027,23.677,23.737,57123,0
+TMAT.US,D,20210423,000000,23.777,24.166,23.777,24.077,12627,0
+TMAT.US,D,20210426,000000,24.295,24.525,24.156,24.525,8919,0
+TMAT.US,D,20210427,000000,24.625,24.625,24.355,24.375,8312,0
+TMAT.US,D,20210428,000000,24.355,24.465,24.315,24.395,11709,0
+TMAT.US,D,20210429,000000,24.435,24.435,23.917,24.082,10654,0
+TMAT.US,D,20210430,000000,23.767,23.927,23.68,23.757,9076,0
+TMAT.US,D,20210503,000000,23.877,23.877,23.607,23.627,4938,0
+TMAT.US,D,20210504,000000,23.267,23.267,22.809,22.949,7824,0
+TMAT.US,D,20210505,000000,23.117,23.127,22.914,22.998,8910,0
+TMAT.US,D,20210506,000000,22.459,22.729,22.379,22.613,12541,0
+TMAT.US,D,20210507,000000,22.949,23.028,22.809,22.884,9948,0
+TMAT.US,D,20210510,000000,22.589,22.629,22.209,22.229,12105,0
+TMAT.US,D,20210511,000000,21.761,22.379,21.731,22.369,9266,0
+TMAT.US,D,20210512,000000,22.119,22.129,21.521,21.551,9423,0
+TMAT.US,D,20210513,000000,21.611,21.611,20.992,21.303,17728,0
+TMAT.US,D,20210514,000000,21.91,22.079,21.591,22.02,24587,0
+TMAT.US,D,20210517,000000,21.711,21.87,21.601,21.869,8261,0
+TMAT.US,D,20210518,000000,21.581,22.299,21.581,22.089,20203,0
+TMAT.US,D,20210519,000000,21.571,21.96,21.461,21.894,11628,0
+TMAT.US,D,20210520,000000,22.509,22.509,22.349,22.437,14846,0
+TMAT.US,D,20210521,000000,22.549,22.559,22.27,22.27,4657,0
+TMAT.US,D,20210524,000000,22.629,22.709,22.473,22.541,14150,0
+TMAT.US,D,20210525,000000,22.729,22.778,22.579,22.583,13831,0
+TMAT.US,D,20210526,000000,22.834,22.969,22.739,22.932,8704,0
+TMAT.US,D,20210527,000000,23.04,23.097,23.018,23.087,45404,0
+TMAT.US,D,20210528,000000,23.197,23.197,23.005,23.005,4985,0
+TMAT.US,D,20210601,000000,23.217,23.217,22.989,23.117,12712,0
+TMAT.US,D,20210602,000000,23.247,23.287,23.018,23.287,7465,0
+TMAT.US,D,20210603,000000,23.136,23.136,22.939,22.94,10705,0
+TMAT.US,D,20210604,000000,23.097,23.179,23.097,23.11,3082,0
+TMAT.US,D,20210607,000000,23.137,23.447,23.137,23.387,9265,0
+TMAT.US,D,20210608,000000,23.207,23.487,23.207,23.467,12345,0
+TMAT.US,D,20210609,000000,23.577,23.587,23.397,23.397,9142,0
+TMAT.US,D,20210610,000000,23.537,23.567,23.375,23.531,19961,0
+TMAT.US,D,20210611,000000,23.497,23.585,23.457,23.585,3885,0
+TMAT.US,D,20210614,000000,23.662,23.767,23.637,23.737,46447,0
+TMAT.US,D,20210615,000000,23.387,23.417,23.357,23.392,4184,0
+TMAT.US,D,20210616,000000,23.347,23.377,23.178,23.307,6589,0
+TMAT.US,D,20210617,000000,23.477,23.577,23.457,23.545,6995,0
+TMAT.US,D,20210618,000000,23.257,23.437,23.237,23.309,8792,0
+TMAT.US,D,20210621,000000,23.097,23.377,23.097,23.377,5156,0
+TMAT.US,D,20210622,000000,23.159,23.437,23.159,23.437,8997,0
+TMAT.US,D,20210623,000000,23.587,23.657,23.517,23.578,23345,0
+TMAT.US,D,20210624,000000,23.785,23.877,23.747,23.817,12078,0
+TMAT.US,D,20210625,000000,23.847,23.907,23.817,23.887,9886,0
+TMAT.US,D,20210628,000000,23.977,24.266,23.907,24.261,12384,0
+TMAT.US,D,20210629,000000,24.386,24.386,24.136,24.249,15168,0
+TMAT.US,D,20210630,000000,24.077,24.106,23.987,23.987,11480,0
+TMAT.US,D,20210701,000000,23.907,23.907,23.632,23.747,16373,0
+TMAT.US,D,20210702,000000,23.827,23.827,23.693,23.757,2314,0
+TMAT.US,D,20210706,000000,23.757,23.806,23.657,23.806,4215,0
+TMAT.US,D,20210707,000000,23.847,23.847,23.657,23.788,7910,0
+TMAT.US,D,20210708,000000,23.357,23.487,23.147,23.428,7852,0
+TMAT.US,D,20210709,000000,23.696,23.737,23.659,23.737,6061,0
+TMAT.US,D,20210712,000000,23.677,23.697,23.507,23.695,7357,0
+TMAT.US,D,20210713,000000,23.727,23.727,23.439,23.439,14025,0
+TMAT.US,D,20210714,000000,23.067,23.067,22.89,22.892,8108,0
+TMAT.US,D,20210715,000000,22.717,22.717,22.528,22.585,7814,0
+TMAT.US,D,20210716,000000,22.477,22.519,22.358,22.366,6175,0
+TMAT.US,D,20210719,000000,22.089,22.27,22.089,22.27,5868,0
+TMAT.US,D,20210720,000000,22.428,22.778,22.427,22.738,22155,0
+TMAT.US,D,20210721,000000,23.166,23.192,23.155,23.192,2279,0
+TMAT.US,D,20210722,000000,23.117,23.172,23.107,23.136,5995,0
+TMAT.US,D,20210723,000000,22.938,23.03,22.938,23.03,2339,0
+TMAT.US,D,20210726,000000,23.187,23.187,22.798,22.838,5071,0
+TMAT.US,D,20210727,000000,22.489,22.489,22.118,22.39,4734,0
+TMAT.US,D,20210728,000000,22.528,23.038,22.528,22.983,4507,0
+TMAT.US,D,20210729,000000,23.197,23.197,23.018,23.048,4907,0
+TMAT.US,D,20210730,000000,22.888,22.896,22.826,22.858,1706,0
+TMAT.US,D,20210802,000000,22.968,23.127,22.968,23.008,18046,0
+TMAT.US,D,20210803,000000,22.898,22.989,22.898,22.989,3668,0
+TMAT.US,D,20210804,000000,23.147,23.187,23.127,23.139,9491,0
+TMAT.US,D,20210805,000000,23.347,23.377,23.327,23.361,2925,0
+TMAT.US,D,20210806,000000,23.167,23.169,23.097,23.141,7611,0
+TMAT.US,D,20210809,000000,23.457,23.477,23.427,23.427,5355,0
+TMAT.US,D,20210810,000000,23.427,23.427,23.19,23.19,12259,0
+TMAT.US,D,20210811,000000,22.968,23.138,22.968,23.138,3534,0
+TMAT.US,D,20210812,000000,23.048,23.127,23.028,23.105,6955,0
+TMAT.US,D,20210813,000000,23.028,23.028,22.898,22.924,4116,0
+TMAT.US,D,20210816,000000,22.718,22.718,22.418,22.526,18574,0
+TMAT.US,D,20210817,000000,22.278,22.278,22.098,22.219,4941,0
+TMAT.US,D,20210818,000000,22.318,22.498,22.213,22.213,6657,0
+TMAT.US,D,20210819,000000,22.118,22.178,22.068,22.098,8204,0
+TMAT.US,D,20210820,000000,22.249,22.348,22.249,22.344,9240,0
+TMAT.US,D,20210823,000000,22.498,22.908,22.488,22.866,18380,0
+TMAT.US,D,20210824,000000,23.016,23.162,23.016,23.162,4894,0
+TMAT.US,D,20210825,000000,23.157,23.187,23.127,23.187,3167,0
+TMAT.US,D,20210826,000000,23.018,23.028,22.828,22.883,7843,0
+TMAT.US,D,20210827,000000,23.167,23.247,23.167,23.223,5651,0
+TMAT.US,D,20210830,000000,23.165,23.412,23.165,23.353,8212,0
+TMAT.US,D,20210831,000000,23.415,23.415,23.307,23.375,5996,0
+TMAT.US,D,20210901,000000,23.477,23.727,23.477,23.606,5111,0
+TMAT.US,D,20210902,000000,23.837,23.857,23.717,23.728,12046,0
+TMAT.US,D,20210903,000000,23.835,23.836,23.767,23.813,5705,0
+TMAT.US,D,20210907,000000,23.737,23.737,23.537,23.608,6176,0
+TMAT.US,D,20210908,000000,23.637,23.637,23.157,23.217,4964,0
+TMAT.US,D,20210909,000000,23.335,23.387,23.257,23.278,4385,0
+TMAT.US,D,20210910,000000,23.337,23.337,23.044,23.044,4032,0
+TMAT.US,D,20210913,000000,23.038,23.038,22.938,22.944,2765,0
+TMAT.US,D,20210914,000000,22.858,22.858,22.808,22.822,1111,0
+TMAT.US,D,20210915,000000,22.823,22.977,22.823,22.968,1738,0
+TMAT.US,D,20210916,000000,22.858,22.988,22.858,22.965,3817,0
+TMAT.US,D,20210917,000000,22.828,23.081,22.828,23.081,16666,0
+TMAT.US,D,20210920,000000,22.468,22.537,22.029,22.314,5840,0
+TMAT.US,D,20210921,000000,22.328,22.528,22.31,22.468,6326,0
+TMAT.US,D,20210922,000000,22.708,22.768,22.688,22.717,7504,0
+TMAT.US,D,20210923,000000,22.758,22.998,22.758,22.968,5397,0
+TMAT.US,D,20210924,000000,22.728,22.728,22.617,22.644,7972,0
+TMAT.US,D,20210927,000000,22.528,22.637,22.52,22.603,4921,0
+TMAT.US,D,20210928,000000,21.979,22.037,21.849,21.868,4787,0
+TMAT.US,D,20210929,000000,22.078,22.088,21.659,21.659,8534,0
+TMAT.US,D,20210930,000000,21.829,21.979,21.679,21.842,5342,0
+TMAT.US,D,20211001,000000,21.829,22.009,21.829,21.963,6015,0
+TMAT.US,D,20211004,000000,21.428,21.428,21.251,21.314,2152,0
+TMAT.US,D,20211005,000000,21.604,21.679,21.559,21.61,13712,0
+TMAT.US,D,20211006,000000,21.259,21.649,21.259,21.584,3374,0
+TMAT.US,D,20211007,000000,22.037,22.138,21.992,21.992,5405,0
+TMAT.US,D,20211008,000000,21.929,21.939,21.821,21.821,3068,0
+TMAT.US,D,20211011,000000,21.929,21.929,21.732,21.732,8239,0
+TMAT.US,D,20211012,000000,21.939,22.019,21.929,21.974,4992,0
+TMAT.US,D,20211013,000000,22.228,22.378,22.228,22.378,16384,0
+TMAT.US,D,20211014,000000,22.528,22.678,22.528,22.652,5248,0
+TMAT.US,D,20211015,000000,22.778,22.808,22.738,22.743,31701,0
+TMAT.US,D,20211018,000000,22.727,22.787,22.727,22.773,11834,0
+TMAT.US,D,20211019,000000,22.978,23.237,22.878,23.237,11468,0
+TMAT.US,D,20211020,000000,23.277,23.357,23.197,23.277,12048,0
+TMAT.US,D,20211021,000000,23.137,23.387,23.108,23.317,5392,0
+TMAT.US,D,20211022,000000,23.018,23.018,22.929,23.011,6267,0
+TMAT.US,D,20211025,000000,23.048,23.417,23.048,23.382,11575,0
+TMAT.US,D,20211026,000000,23.452,23.452,23.137,23.237,7260,0
+TMAT.US,D,20211027,000000,23.237,23.245,23.028,23.058,10060,0
+TMAT.US,D,20211028,000000,23.169,23.587,23.169,23.587,25302,0
+TMAT.US,D,20211029,000000,23.577,23.637,23.547,23.633,265370,0
+TMAT.US,D,20211101,000000,23.657,23.965,23.657,23.965,5341,0
+TMAT.US,D,20211102,000000,23.797,23.797,23.667,23.797,11062,0
+TMAT.US,D,20211103,000000,23.722,23.957,23.687,23.957,13808,0
+TMAT.US,D,20211104,000000,24.057,24.067,23.977,24.067,5791,0
+TMAT.US,D,20211105,000000,23.927,23.927,23.777,23.87,6502,0
+TMAT.US,D,20211108,000000,24.131,24.186,24.126,24.141,4113,0
+TMAT.US,D,20211109,000000,23.956,24.007,23.887,24.007,11347,0
+TMAT.US,D,20211110,000000,23.767,23.877,23.347,23.347,7429,0
+TMAT.US,D,20211111,000000,23.627,23.797,23.627,23.737,12605,0
+TMAT.US,D,20211112,000000,23.617,24.017,23.617,24.017,21955,0
+TMAT.US,D,20211115,000000,24.146,24.146,23.727,23.817,67392,0
+TMAT.US,D,20211116,000000,23.557,23.767,23.557,23.717,20768,0
+TMAT.US,D,20211117,000000,23.737,23.787,23.447,23.537,16355,0
+TMAT.US,D,20211118,000000,23.477,23.477,23.127,23.227,11680,0
+TMAT.US,D,20211119,000000,23.367,23.427,23.247,23.26,4927,0
+TMAT.US,D,20211122,000000,23.252,23.252,22.639,22.639,5704,0
+TMAT.US,D,20211123,000000,22.698,22.698,22.148,22.438,17334,0
+TMAT.US,D,20211124,000000,21.999,22.568,21.999,22.554,19614,0
+TMAT.US,D,20211126,000000,22.268,22.268,22.038,22.148,8617,0
+TMAT.US,D,20211129,000000,22.258,22.398,22.128,22.388,12733,0
+TMAT.US,D,20211130,000000,22.438,22.438,21.79,22.048,11154,0
+TMAT.US,D,20211201,000000,22.418,22.418,21.301,21.301,34080,0
+TMAT.US,D,20211202,000000,21.374,21.509,21.249,21.409,13864,0
+TMAT.US,D,20211203,000000,21.319,21.319,20.498,20.652,5416,0
+TMAT.US,D,20211206,000000,20.23,20.84,20.23,20.84,15770,0
+TMAT.US,D,20211207,000000,21.499,21.638,21.449,21.559,15904,0
+TMAT.US,D,20211208,000000,21.659,21.869,21.479,21.849,21513,0
+TMAT.US,D,20211209,000000,21.589,21.589,21.149,21.209,4798,0
+TMAT.US,D,20211210,000000,20.995,20.995,20.87,20.97,6728,0
+TMAT.US,D,20211213,000000,20.95,20.95,20.54,20.71,30871,0
+TMAT.US,D,20211214,000000,20.49,20.49,20.205,20.33,3487,0
+TMAT.US,D,20211215,000000,20.23,20.651,19.982,20.651,5210,0
+TMAT.US,D,20211216,000000,20.75,20.87,20.075,20.185,14264,0
+TMAT.US,D,20211217,000000,20.07,20.365,19.926,20.31,6702,0
+TMAT.US,D,20211220,000000,19.811,19.906,19.811,19.811,4630,0
+TMAT.US,D,20211221,000000,20.27,20.51,20.27,20.5,15548,0
+TMAT.US,D,20211222,000000,20.58,20.62,20.45,20.59,8935,0
+TMAT.US,D,20211223,000000,20.71,20.78,20.6195,20.78,3634,0
+TMAT.US,D,20211227,000000,20.708,20.72,20.66,20.7132,11836,0
+TMAT.US,D,20211228,000000,20.63,20.63,20.38,20.4,5345,0
+TMAT.US,D,20211229,000000,20.24,20.36,20.235,20.27,8032,0
+TMAT.US,D,20211230,000000,20.63,20.8,20.61,20.72,36906,0
+TMAT.US,D,20211231,000000,20.6,20.62,20.46,20.46,101653,0
+TMAT.US,D,20220103,000000,20.57,20.64,20.36,20.5951,24303,0
+TMAT.US,D,20220104,000000,20.57,20.57,19.92,20.12,3573,0
+TMAT.US,D,20220105,000000,19.98,19.98,19.21,19.23,22165,0
+TMAT.US,D,20220106,000000,19.22,19.28,18.85,19.0928,28527,0
+TMAT.US,D,20220107,000000,19.19,19.28,18.9471,18.9471,6086,0
+TMAT.US,D,20220110,000000,18.84,18.9,18.49,18.9,10066,0
+TMAT.US,D,20220111,000000,18.91,19.28,18.91,19.25,8779,0
+TMAT.US,D,20220112,000000,19.54,19.54,19.2132,19.2362,13573,0
+TMAT.US,D,20220113,000000,18.82,18.842,18.5337,18.5337,6660,0
+TMAT.US,D,20220114,000000,18.44,18.4944,18.22,18.4944,6983,0
+TMAT.US,D,20220118,000000,18.1,18.1,17.9048,17.9048,7428,0
+TMAT.US,D,20220119,000000,18.16,18.16,17.84,17.84,9862,0
+TMAT.US,D,20220120,000000,18.39,18.39,17.96,17.96,6012,0
+TMAT.US,D,20220121,000000,17.64,17.8,17.15,17.26,9543,0
+TMAT.US,D,20220124,000000,16.67,17.2599,16.11,17.21,38571,0
+TMAT.US,D,20220125,000000,16.99,17.1,16.6901,16.87,17574,0
+TMAT.US,D,20220126,000000,17.298,17.33,16.6886,16.6886,11588,0
+TMAT.US,D,20220127,000000,16.6315,16.6315,16.25,16.2754,5276,0
+TMAT.US,D,20220128,000000,16.2,16.59,16.09,16.59,10953,0
+TMAT.US,D,20220131,000000,17.28,17.6557,17.28,17.6557,9322,0
+TMAT.US,D,20220201,000000,17.74,18.19,17.7,17.9,178299,0
+TMAT.US,D,20220202,000000,17.54,17.54,17.49,17.52,37906,0
+TMAT.US,D,20220203,000000,17.105,17.105,16.9034,16.9034,6174,0
+TMAT.US,D,20220204,000000,17.3437,17.51,17.32,17.3924,3744,0
+TMAT.US,D,20220207,000000,17.54,17.61,17.44,17.47,26679,0
+TMAT.US,D,20220208,000000,17.38,17.79,17.38,17.73,34599,0
+TMAT.US,D,20220209,000000,18.24,18.37,18.22,18.37,16133,0
+TMAT.US,D,20220210,000000,18.56,18.56,17.9803,17.9803,35078,0
+TMAT.US,D,20220211,000000,18.115,18.115,17.4607,17.4843,5189,0
+TMAT.US,D,20220214,000000,17.465,17.47,17.33,17.3342,6460,0
+TMAT.US,D,20220215,000000,17.82,18.053,17.8101,18.053,8490,0
+TMAT.US,D,20220216,000000,17.88,18.03,17.78,17.99,8077,0
+TMAT.US,D,20220217,000000,17.55,17.55,17.285,17.32,8928,0
+TMAT.US,D,20220218,000000,17.1,17.1,16.78,16.84,6001,0
+TMAT.US,D,20220222,000000,16.73,16.77,16.39,16.42,19897,0
+TMAT.US,D,20220223,000000,16.36,16.39,16.07,16.07,14518,0
+TMAT.US,D,20220224,000000,15.38,16.66,15.38,16.65,11677,0
+TMAT.US,D,20220225,000000,16.82,17.0682,16.67,17.0682,9664,0
+TMAT.US,D,20220228,000000,17.2282,17.49,17.2282,17.47,11344,0
+TMAT.US,D,20220301,000000,17.41,17.56,17.26,17.2606,16754,0
+TMAT.US,D,20220302,000000,17.06,17.28,17.06,17.255,26773,0
+TMAT.US,D,20220303,000000,16.82,16.865,16.61,16.6548,6810,0
+TMAT.US,D,20220304,000000,16.42,16.42,16.06,16.1344,6726,0
+TMAT.US,D,20220307,000000,15.93,16,15.6,15.6,9295,0
+TMAT.US,D,20220308,000000,15.81,16.33,15.67,15.99,21023,0
+TMAT.US,D,20220309,000000,16.4599,16.7,16.45,16.6167,5105,0
+TMAT.US,D,20220310,000000,16.04,16.2299,16.04,16.205,14256,0
+TMAT.US,D,20220311,000000,15.81,15.81,15.6213,15.6213,6225,0
+TMAT.US,D,20220314,000000,15.25,15.4,14.9668,14.9934,6730,0
+TMAT.US,D,20220315,000000,15.17,15.4294,15.15,15.4294,25245,0
+TMAT.US,D,20220316,000000,16.29,16.7242,16.27,16.7242,3305,0
+TMAT.US,D,20220317,000000,16.5799,16.815,16.54,16.79,6102,0
+TMAT.US,D,20220318,000000,16.78,17.4799,16.78,17.4248,19060,0
+TMAT.US,D,20220321,000000,17.28,17.3599,16.88,17.1048,7433,0
+TMAT.US,D,20220322,000000,17.38,17.71,17.36,17.6099,19201,0
+TMAT.US,D,20220323,000000,17.55,17.55,17.4003,17.4171,4337,0
+TMAT.US,D,20220324,000000,17.57,17.6,17.17,17.6,389887,0
+TMAT.US,D,20220325,000000,17.34,17.34,17.12,17.1978,9102,0
+TMAT.US,D,20220328,000000,17.4,17.4727,17.15,17.4727,8826,0
+TMAT.US,D,20220329,000000,17.72,18.04,17.72,18.005,6591,0
+TMAT.US,D,20220330,000000,18.05,18.11,17.6246,17.6246,10385,0
+TMAT.US,D,20220331,000000,17.38,17.44,17.2623,17.2623,5837,0
+TMAT.US,D,20220401,000000,17.45,17.5285,17.396,17.5285,12433,0
+TMAT.US,D,20220404,000000,18.05,18.09,18.05,18.0609,3808,0
+TMAT.US,D,20220405,000000,17.6003,17.65,17.49,17.5193,4956,0
+TMAT.US,D,20220406,000000,17.24,17.24,16.85,16.98,11037,0
+TMAT.US,D,20220407,000000,16.65,16.92,16.65,16.8088,9482,0
+TMAT.US,D,20220408,000000,16.755,16.755,16.5033,16.5033,9139,0
+TMAT.US,D,20220411,000000,16.27,16.43,16.27,16.29,6936,0
+TMAT.US,D,20220412,000000,16.62,16.62,16.1203,16.17,4733,0
+TMAT.US,D,20220413,000000,16.32,16.615,16.32,16.5732,15156,0
+TMAT.US,D,20220414,000000,16.57,16.57,16.2216,16.2216,5583,0
+TMAT.US,D,20220418,000000,16.015,16.08,15.9,15.9949,4840,0
+TMAT.US,D,20220419,000000,15.93,16.3502,15.93,16.323,14095,0
+TMAT.US,D,20220420,000000,16.3,16.3,15.8702,15.8702,6472,0
+TMAT.US,D,20220421,000000,15.438,15.438,15.23,15.2714,7763,0
+TMAT.US,D,20220422,000000,14.98,15.06,14.98,14.99,5392,0
+TMAT.US,D,20220425,000000,14.89,15.1433,14.84,15.1433,16763,0
+TMAT.US,D,20220426,000000,14.99,14.99,14.6,14.6,4427,0
+TMAT.US,D,20220427,000000,14.77,14.98,14.7089,14.7089,4950,0
+TMAT.US,D,20220428,000000,14.825,15,14.46,14.94,16090,0
+TMAT.US,D,20220429,000000,14.85,15.2684,14.68,14.68,28163,0
+TMAT.US,D,20220502,000000,14.52,14.9521,14.52,14.9521,7201,0
+TMAT.US,D,20220503,000000,15.008,15.008,14.93,14.9864,5823,0
+TMAT.US,D,20220504,000000,14.89,15.4122,14.71,15.4122,8964,0
+TMAT.US,D,20220505,000000,14.89,14.89,14.43,14.56,10186,0
+TMAT.US,D,20220506,000000,14.02,14.25,13.9595,14.02,46344,0
+TMAT.US,D,20220509,000000,13.69,13.69,13.08,13.0816,6268,0
+TMAT.US,D,20220510,000000,13.2,13.21,12.93,13.14,8954,0
+TMAT.US,D,20220511,000000,12.8213,12.87,12.63,12.64,23980,0
+TMAT.US,D,20220512,000000,12.36,13.02,12.25,12.7491,19849,0
+TMAT.US,D,20220513,000000,13.26,13.59,13.26,13.53,32295,0
+TMAT.US,D,20220516,000000,13.56,13.56,13.2783,13.2783,7024,0
+TMAT.US,D,20220517,000000,13.795,13.81,13.505,13.79,9499,0
+TMAT.US,D,20220518,000000,13.71,13.81,13.37,13.3834,12597,0
+TMAT.US,D,20220519,000000,13.57,13.91,13.56,13.83,17449,0
+TMAT.US,D,20220520,000000,13.99,14,13.39,13.74,23351,0
+TMAT.US,D,20220523,000000,13.8,13.8,13.6,13.77,19632,0
+TMAT.US,D,20220524,000000,13.41,13.41,13.19,13.2682,9950,0
+TMAT.US,D,20220525,000000,13.33,13.61,13.3,13.558,9603,0
+TMAT.US,D,20220526,000000,13.86,14.052,13.84,14.0117,9569,0
+TMAT.US,D,20220527,000000,14.26,14.36,14.19,14.36,4994,0
+TMAT.US,D,20220531,000000,14.43,14.55,14.27,14.34,16263,0
+TMAT.US,D,20220601,000000,14.23,14.23,14.0636,14.121,6413,0
+TMAT.US,D,20220602,000000,14.49,14.71,14.4899,14.71,4274,0
+TMAT.US,D,20220603,000000,14.44,14.45,14.38,14.39,12079,0
+TMAT.US,D,20220606,000000,14.85,14.85,14.62,14.6843,2982,0
+TMAT.US,D,20220607,000000,14.45,14.9,14.45,14.8774,4521,0
+TMAT.US,D,20220608,000000,14.96,15.02,14.91,15.01,6068,0
+TMAT.US,D,20220609,000000,14.6,14.66,14.4097,14.4097,8734,0
+TMAT.US,D,20220610,000000,14.15,14.15,13.88,13.9655,7496,0
+TMAT.US,D,20220613,000000,13.28,13.36,12.9,12.9805,16137,0
+TMAT.US,D,20220614,000000,13.02,13.166,12.89,13.07,15802,0
+TMAT.US,D,20220615,000000,13.2,13.47,13.1834,13.39,10257,0
+TMAT.US,D,20220616,000000,12.9,12.9,12.6403,12.7,47256,0
+TMAT.US,D,20220617,000000,12.59,13.23,12.59,13.13,55449,0
+TMAT.US,D,20220621,000000,13.37,13.66,13.37,13.43,21434,0
+TMAT.US,D,20220622,000000,13.35,13.53,13.31,13.44,16009,0
+TMAT.US,D,20220623,000000,13.42,13.82,13.42,13.8103,12736,0
+TMAT.US,D,20220624,000000,14.06,14.1881,14.001,14.1881,18226,0
+TMAT.US,D,20220627,000000,14.11,14.2003,14.04,14.04,13229,0
+TMAT.US,D,20220628,000000,14.09,14.09,13.6249,13.6249,10857,0
+TMAT.US,D,20220629,000000,13.36,13.3634,13.27,13.3634,4278,0
+TMAT.US,D,20220630,000000,13.13,13.34,13.05,13.202,15724,0
+TMAT.US,D,20220701,000000,13.21,13.4455,13.21,13.4455,6292,0
+TMAT.US,D,20220705,000000,13.13,13.8498,13.13,13.8498,2510,0
+TMAT.US,D,20220706,000000,13.7414,13.7414,13.6284,13.6284,5143,0
+TMAT.US,D,20220707,000000,13.73,14.249,13.73,14.2179,9641,0
+TMAT.US,D,20220708,000000,14.36,14.36,14.15,14.2429,9214,0
+TMAT.US,D,20220711,000000,13.8,13.8,13.5883,13.5883,4096,0
+TMAT.US,D,20220712,000000,13.45,13.45,13.32,13.391,4846,0
+TMAT.US,D,20220713,000000,13.04,13.51,13.04,13.4423,7371,0
+TMAT.US,D,20220714,000000,13.2201,13.2504,13.12,13.2341,5495,0
+TMAT.US,D,20220715,000000,13.21,13.3238,13.21,13.3238,8584,0
+TMAT.US,D,20220718,000000,13.77,13.78,13.43,13.4709,6255,0
+TMAT.US,D,20220719,000000,13.76,13.92,13.753,13.92,3649,0
+TMAT.US,D,20220720,000000,14.3,14.33,14.15,14.33,3197,0
+TMAT.US,D,20220721,000000,14.24,14.4494,14.24,14.4494,30154,0
+TMAT.US,D,20220722,000000,14.37,14.37,13.9525,13.96,13416,0
+TMAT.US,D,20220725,000000,13.8,14.02,13.8,13.9716,4348,0
+TMAT.US,D,20220726,000000,13.77,13.77,13.5726,13.5726,5289,0
+TMAT.US,D,20220727,000000,13.78,14.25,13.78,14.25,12774,0
+TMAT.US,D,20220728,000000,14.22,14.5,14.1,14.5,4603,0
+TMAT.US,D,20220729,000000,14.28,14.62,14.28,14.59,10140,0
+TMAT.US,D,20220801,000000,14.26,14.52,14.26,14.49,2339,0
+TMAT.US,D,20220802,000000,14.455,14.73,14.455,14.73,5569,0
+TMAT.US,D,20220803,000000,14.66,15.0414,14.66,15.0414,13414,0
+TMAT.US,D,20220804,000000,15.13,15.225,15.11,15.2,7934,0
+TMAT.US,D,20220805,000000,15.05,15.34,15.05,15.34,9796,0
+TMAT.US,D,20220808,000000,15.38,15.64,15.37,15.41,12732,0
+TMAT.US,D,20220809,000000,14.97,15.03,14.97,15.03,4667,0
+TMAT.US,D,20220810,000000,15.32,15.75,15.32,15.7237,8827,0
+TMAT.US,D,20220811,000000,15.86,15.91,15.48,15.5372,13548,0
+TMAT.US,D,20220812,000000,15.58,15.85,15.58,15.813,7079,0
+TMAT.US,D,20220815,000000,15.68,15.875,15.68,15.825,10820,0
+TMAT.US,D,20220816,000000,15.54,15.76,15.48,15.65,4954,0
+TMAT.US,D,20220817,000000,15.2552,15.305,15.14,15.23,5958,0
+TMAT.US,D,20220818,000000,15.17,15.25,15.09,15.21,28080,0
+TMAT.US,D,20220819,000000,14.89,14.89,14.57,14.612,5940,0
+TMAT.US,D,20220822,000000,14.28,14.4299,14.28,14.3539,7481,0
+TMAT.US,D,20220823,000000,14.29,14.43,14.29,14.36,7425,0
+TMAT.US,D,20220824,000000,14.63,14.68,14.58,14.6159,7026,0
+TMAT.US,D,20220825,000000,14.85,15.01,14.85,14.9954,4075,0
+TMAT.US,D,20220826,000000,15.08,15.23,14.52,14.5507,23298,0
+TMAT.US,D,20220829,000000,14.4,14.449,14.3285,14.3285,6304,0
+TMAT.US,D,20220830,000000,14.0501,14.18,14.03,14.16,2867,0
+TMAT.US,D,20220831,000000,14.24,14.33,14.19,14.2553,15850,0
+TMAT.US,D,20220901,000000,13.77,13.9704,13.68,13.9704,2220,0
+TMAT.US,D,20220902,000000,13.78,13.819,13.72,13.7703,4005,0
+TMAT.US,D,20220906,000000,13.66,13.76,13.6372,13.6372,6236,0
+TMAT.US,D,20220907,000000,13.83,14.17,13.83,14.17,4186,0
+TMAT.US,D,20220908,000000,14.07,14.2493,14.07,14.2493,6601,0
+TMAT.US,D,20220909,000000,14.5,14.63,14.4803,14.63,7387,0
+TMAT.US,D,20220912,000000,14.7501,14.85,14.69,14.838,43647,0
+TMAT.US,D,20220913,000000,14.26,14.39,14.1956,14.1956,8438,0
+TMAT.US,D,20220914,000000,14.23,14.42,14.211,14.42,14708,0
+TMAT.US,D,20220915,000000,14.31,14.38,14.18,14.26,3408,0
+TMAT.US,D,20220916,000000,13.7663,14,13.72,13.79,7204,0
+TMAT.US,D,20220919,000000,13.78,13.85,13.7,13.85,7364,0
+TMAT.US,D,20220920,000000,13.56,13.61,13.56,13.5625,10287,0
+TMAT.US,D,20220921,000000,13.49,13.65,13.34,13.36,11003,0
+TMAT.US,D,20220922,000000,13.23,13.23,12.89,12.99,9304,0
+TMAT.US,D,20220923,000000,12.63,12.68,12.55,12.68,8153,0
+TMAT.US,D,20220926,000000,12.57,12.6399,12.53,12.5401,7207,0
+TMAT.US,D,20220927,000000,12.78,12.78,12.61,12.695,8359,0
+TMAT.US,D,20220928,000000,12.772,13.15,12.772,13.04,36644,0
+TMAT.US,D,20220929,000000,12.7401,12.7401,12.4375,12.54,10513,0
+TMAT.US,D,20220930,000000,12.84,12.8401,12.53,12.537,8212,0
+TMAT.US,D,20221003,000000,12.685,12.8599,12.685,12.767,6938,0
+TMAT.US,D,20221004,000000,13.4501,13.489,13.36,13.43,14402,0
+TMAT.US,D,20221005,000000,13.305,13.3799,13.05,13.3094,9547,0
+TMAT.US,D,20221006,000000,13.18,13.23,13.179,13.1807,7216,0
+TMAT.US,D,20221007,000000,12.6001,12.65,12.57,12.62,7587,0
+TMAT.US,D,20221010,000000,12.23,12.35,12.23,12.3001,8939,0
+TMAT.US,D,20221011,000000,12.09,12.17,11.96,12.0994,5279,0
+TMAT.US,D,20221012,000000,12.11,12.1101,11.95,12.06,208733,0
+TMAT.US,D,20221013,000000,11.62,12.12,11.47,12.0578,7552,0
+TMAT.US,D,20221014,000000,11.929,11.93,11.6193,11.6193,7090,0
+TMAT.US,D,20221017,000000,12.09,12.17,12.001,12.04,28963,0
+TMAT.US,D,20221018,000000,12.39,12.39,12.15,12.221,35890,0
+TMAT.US,D,20221019,000000,12.0773,12.0773,11.75,11.82,34407,0
+TMAT.US,D,20221020,000000,11.89,11.89,11.8,11.832,10524,0
+TMAT.US,D,20221021,000000,11.738,12.0238,11.738,12.0238,6594,0
+TMAT.US,D,20221024,000000,11.81,11.82,11.63,11.72,15870,0
+TMAT.US,D,20221025,000000,11.78,12.34,11.78,12.32,8674,0
+TMAT.US,D,20221026,000000,12.76,12.78,12.35,12.472,6292,0
+TMAT.US,D,20221027,000000,12.45,12.55,12.41,12.422,7199,0
+TMAT.US,D,20221028,000000,12.25,12.4364,12.25,12.4364,4323,0
+TMAT.US,D,20221031,000000,12.45,12.4773,12.37,12.3811,10140,0
+TMAT.US,D,20221101,000000,12.74,12.74,12.46,12.46,36953,0
+TMAT.US,D,20221102,000000,12.38,12.46,12.0849,12.0849,15703,0
+TMAT.US,D,20221103,000000,12.34,12.34,12.14,12.15,18799,0
+TMAT.US,D,20221104,000000,12.1399,12.1902,11.98,12.1902,10839,0
+TMAT.US,D,20221107,000000,12.26,12.26,12.04,12.1325,11754,0
+TMAT.US,D,20221108,000000,12.16,12.4,12.16,12.28,8499,0
+TMAT.US,D,20221109,000000,11.9301,11.96,11.8,11.86,9516,0
+TMAT.US,D,20221110,000000,12.41,12.98,12.41,12.98,6126,0
+TMAT.US,D,20221111,000000,12.97,13.38,12.97,13.3614,8474,0
+TMAT.US,D,20221114,000000,13.34,13.34,13.154,13.154,6319,0
+TMAT.US,D,20221115,000000,13.75,13.85,13.55,13.67,215615,0
+TMAT.US,D,20221116,000000,13.46,13.46,13.26,13.268,9575,0
+TMAT.US,D,20221117,000000,13.06,13.265,13.06,13.2157,6294,0
+TMAT.US,D,20221118,000000,13.12,13.12,12.9272,13,13986,0
+TMAT.US,D,20221121,000000,12.81,12.81,12.71,12.7624,9015,0
+TMAT.US,D,20221122,000000,12.56,12.77,12.56,12.76,650081,0
+TMAT.US,D,20221123,000000,12.8,13.06,12.8,13.01,10715,0
+TMAT.US,D,20221125,000000,12.89,12.97,12.89,12.96,5387,0
+TMAT.US,D,20221128,000000,12.83,12.92,12.721,12.7675,19117,0
+TMAT.US,D,20221129,000000,12.89,12.89,12.78,12.7834,89952,0
+TMAT.US,D,20221130,000000,13.0008,13.5048,13.0008,13.5048,5073,0
+TMAT.US,D,20221201,000000,13.51,13.51,13.4,13.4907,11937,0
+TMAT.US,D,20221202,000000,13.651,13.78,13.64,13.73,45963,0
+TMAT.US,D,20221205,000000,13.66,13.66,13.28,13.318,16632,0
+TMAT.US,D,20221206,000000,13.22,13.22,13,13.05,22603,0
+TMAT.US,D,20221207,000000,12.929,13,12.929,12.96,15807,0
+TMAT.US,D,20221208,000000,13.25,13.32,13.1972,13.26,91373,0
+TMAT.US,D,20221209,000000,13.19,13.2,13.1166,13.1166,6932,0
+TMAT.US,D,20221212,000000,13.08,13.21,13.08,13.2,19835,0
+TMAT.US,D,20221213,000000,13.71,13.79,13.33,13.42,16062,0
+TMAT.US,D,20221214,000000,13.542,13.58,13.38,13.47,23326,0
+TMAT.US,D,20221215,000000,12.968,13.02,12.95,12.9699,10812,0
+TMAT.US,D,20221216,000000,12.966,12.966,12.8033,12.87,13637,0
+TMAT.US,D,20221219,000000,12.8,12.81,12.6199,12.64,35734,0
+TMAT.US,D,20221220,000000,12.55,12.74,12.55,12.62,19024,0
+TMAT.US,D,20221221,000000,12.665,12.89,12.665,12.85,16040,0
+TMAT.US,D,20221222,000000,12.43,12.5,12.31,12.5,31073,0
+TMAT.US,D,20221223,000000,12.35,12.4371,12.28,12.39,630159,0
+TMAT.US,D,20221227,000000,12.32,12.41,12.25,12.2563,26027,0
+TMAT.US,D,20221228,000000,12.12,12.12,12.015,12.045,18350,0
+TMAT.US,D,20221229,000000,12.4246,12.45,12.4,12.4,20265,0
+TMAT.US,D,20221230,000000,12.26,12.39,12.22,12.3799,136263,0
+TMAT.US,D,20230103,000000,12.4,12.465,12.35,12.4023,18024,0
+TMAT.US,D,20230104,000000,12.771,12.84,12.771,12.81,10253,0
+TMAT.US,D,20230105,000000,12.5876,12.66,12.55,12.5752,20510,0
+TMAT.US,D,20230106,000000,12.7,12.81,12.68,12.8,7200,0
+TMAT.US,D,20230109,000000,13,13.2,13,13.01,20628,0
+TMAT.US,D,20230110,000000,13.05,13.2661,13,13.2661,7691,0
+TMAT.US,D,20230111,000000,13.24,13.6,13.24,13.6,41246,0
+TMAT.US,D,20230112,000000,13.56,13.8098,13.56,13.8098,22239,0
+TMAT.US,D,20230113,000000,13.76,13.995,13.75,13.995,13540,0
+TMAT.US,D,20230117,000000,14.07,14.11,14.04,14.071,9883,0
+TMAT.US,D,20230118,000000,14.21,14.2103,13.8335,13.8335,17414,0
+TMAT.US,D,20230119,000000,13.7281,13.81,13.5,13.56,9691,0
+TMAT.US,D,20230120,000000,13.7596,13.95,13.7596,13.95,13292,0
+TMAT.US,D,20230123,000000,14.13,14.33,14.13,14.31,30755,0
+TMAT.US,D,20230124,000000,14.26,14.26,14.1576,14.1948,19268,0
+TMAT.US,D,20230125,000000,13.7999,14.19,13.76,14.1518,10024,0
+TMAT.US,D,20230126,000000,14.34,14.39,14.23,14.39,685754,0
+TMAT.US,D,20230127,000000,14.35,14.6827,14.35,14.63,6554,0
+TMAT.US,D,20230130,000000,14.18,14.46,14.121,14.121,20417,0
+TMAT.US,D,20230131,000000,14.1921,14.43,14.188,14.43,14113,0
+TMAT.US,D,20230201,000000,14.4795,14.87,14.43,14.86,10935,0
+TMAT.US,D,20230202,000000,15.3,15.4099,15.0705,15.224,8127,0
+TMAT.US,D,20230203,000000,14.94,15.13,14.74,14.7742,13492,0
+TMAT.US,D,20230206,000000,14.53,14.553,14.49,14.553,12373,0
+TMAT.US,D,20230207,000000,14.51,14.69,14.36,14.69,22465,0
+TMAT.US,D,20230208,000000,14.66,14.66,14.37,14.37,18668,0
+TMAT.US,D,20230209,000000,14.6,14.63,14.1601,14.1822,17061,0
+TMAT.US,D,20230210,000000,14.0201,14.0201,13.84,13.86,5963,0
+TMAT.US,D,20230213,000000,14.05,14.1745,14.04,14.105,132722,0
+TMAT.US,D,20230214,000000,14.26,14.26,14,14.2246,20983,0
+TMAT.US,D,20230215,000000,14.35,14.63,14.33,14.6087,14642,0
+TMAT.US,D,20230216,000000,14.45,14.58,14.3059,14.3059,10806,0
+TMAT.US,D,20230217,000000,14.0063,14.11,13.9436,14.1036,15505,0
+TMAT.US,D,20230221,000000,13.83,13.83,13.56,13.56,25723,0
+TMAT.US,D,20230222,000000,13.78,13.78,13.6,13.6503,30532,0
+TMAT.US,D,20230223,000000,13.92,13.92,13.48,13.6572,9129,0
+TMAT.US,D,20230224,000000,13.26,13.26,13.21,13.2505,6925,0
+TMAT.US,D,20230227,000000,13.38,13.45,13.36,13.3859,19077,0
+TMAT.US,D,20230228,000000,13.28,13.5399,13.28,13.4745,19346,0
+TMAT.US,D,20230301,000000,13.49,13.5193,13.46,13.48,12294,0
+TMAT.US,D,20230302,000000,13.42,13.5946,13.42,13.5753,11438,0
+TMAT.US,D,20230303,000000,13.71,13.92,13.71,13.86,12176,0
+TMAT.US,D,20230306,000000,13.8279,14.03,13.77,13.77,15455,0
+TMAT.US,D,20230307,000000,13.83,13.83,13.59,13.59,12548,0
+TMAT.US,D,20230308,000000,13.55,13.592,13.49,13.592,7773,0
+TMAT.US,D,20230309,000000,13.48,13.48,13.13,13.1511,18612,0
+TMAT.US,D,20230310,000000,12.96,13,12.72,12.7936,7611,0
+TMAT.US,D,20230313,000000,12.9441,13.1,12.9441,12.97,6483,0
+TMAT.US,D,20230314,000000,13.247,13.247,13.051,13.1779,7055,0
+TMAT.US,D,20230315,000000,12.89,13.05,12.865,13.05,6982,0
+TMAT.US,D,20230316,000000,12.96,13.2966,12.96,13.2966,13897,0
+TMAT.US,D,20230317,000000,13.25,13.25,13.02,13.172,8497,0
+TMAT.US,D,20230320,000000,13.1564,13.16,13.08,13.16,36393,0
+TMAT.US,D,20230321,000000,13.431,13.66,13.431,13.64,11302,0
+TMAT.US,D,20230322,000000,13.53,13.58,13.2866,13.2866,14944,0
+TMAT.US,D,20230323,000000,13.34,13.64,13.34,13.4484,10279,0
+TMAT.US,D,20230324,000000,13.3886,13.39,13.25,13.3722,6247,0
+TMAT.US,D,20230327,000000,13.3101,13.42,13.2599,13.3499,6831,0
+TMAT.US,D,20230328,000000,13.3501,13.39,13.29,13.3411,29215,0
+TMAT.US,D,20230329,000000,13.552,13.68,13.552,13.64,25000,0
+TMAT.US,D,20230330,000000,13.8804,13.91,13.78,13.8186,13569,0
+TMAT.US,D,20230331,000000,13.96,14.135,13.96,14.135,9669,0
+TMAT.US,D,20230403,000000,14,14.05,13.8801,14.01,79584,0
+TMAT.US,D,20230404,000000,13.98,13.99,13.8944,13.97,21096,0
+TMAT.US,D,20230405,000000,13.77,13.77,13.49,13.55,16205,0
+TMAT.US,D,20230406,000000,13.44,13.6799,13.44,13.6698,6207,0
+TMAT.US,D,20230410,000000,13.47,13.8,13.47,13.8,28180,0
+TMAT.US,D,20230411,000000,13.82,13.92,13.81,13.86,16860,0
+TMAT.US,D,20230412,000000,13.95,13.95,13.59,13.61,27576,0
+TMAT.US,D,20230413,000000,13.95,14.07,13.95,14.02,17130,0
+TMAT.US,D,20230414,000000,14.067,14.067,13.79,13.92,32380,0
+TMAT.US,D,20230417,000000,13.94,14.07,13.94,14.04,10552,0
+TMAT.US,D,20230418,000000,14.068,14.0898,14.04,14.0898,13637,0
+TMAT.US,D,20230419,000000,13.886,14.01,13.886,13.94,9524,0
+TMAT.US,D,20230420,000000,13.86,13.9099,13.72,13.7348,10821,0
+TMAT.US,D,20230421,000000,13.6,13.75,13.6,13.7305,12967,0
+TMAT.US,D,20230424,000000,13.64,13.6708,13.5415,13.59,8038,0
+TMAT.US,D,20230425,000000,13.3296,13.3296,13.19,13.232,17059,0
+TMAT.US,D,20230426,000000,13.24,13.304,13.1,13.14,16250,0
+TMAT.US,D,20230427,000000,13.17,13.36,13.1636,13.35,6208,0
+TMAT.US,D,20230428,000000,13.1,13.39,13.1,13.39,10239,0
+TMAT.US,D,20230501,000000,13.33,13.35,13.265,13.288,6111,0
+TMAT.US,D,20230502,000000,13.0496,13.0496,12.9649,12.9993,24907,0
+TMAT.US,D,20230503,000000,12.95,13.1,12.94,12.94,25047,0
+TMAT.US,D,20230504,000000,13.01,13.13,13.01,13.07,17227,0
+TMAT.US,D,20230505,000000,13.33,13.43,13.316,13.42,13018,0
+TMAT.US,D,20230508,000000,13.35,13.53,13.35,13.4951,20706,0
+TMAT.US,D,20230509,000000,13.42,13.49,13.33,13.4539,47139,0
+TMAT.US,D,20230510,000000,13.595,13.6561,13.48,13.6011,16099,0
+TMAT.US,D,20230511,000000,13.6,13.61,13.536,13.58,12890,0
+TMAT.US,D,20230512,000000,13.66,13.66,13.36,13.44,13806,0
+TMAT.US,D,20230515,000000,13.56,13.79,13.51,13.76,10326,0
+TMAT.US,D,20230516,000000,13.58,13.62,13.5401,13.5544,11585,0
+TMAT.US,D,20230517,000000,13.56,13.82,13.56,13.7871,14394,0
+TMAT.US,D,20230518,000000,13.77,13.84,13.63,13.79,12351,0
+TMAT.US,D,20230519,000000,13.79,13.7959,13.67,13.7,20231,0
+TMAT.US,D,20230522,000000,14.01,14.06,13.9901,13.998,22296,0
+TMAT.US,D,20230523,000000,13.93,13.95,13.8201,13.822,9540,0
+TMAT.US,D,20230524,000000,13.63,13.77,13.62,13.74,11366,0
+TMAT.US,D,20230525,000000,13.69,13.69,13.57,13.63,12931,0
+TMAT.US,D,20230526,000000,13.65,13.93,13.65,13.86,24900,0
+TMAT.US,D,20230530,000000,13.96,13.9601,13.8301,13.92,9470,0
+TMAT.US,D,20230531,000000,13.6848,13.91,13.6848,13.91,11069,0
+TMAT.US,D,20230601,000000,13.898,14.24,13.898,14.1513,14323,0
+TMAT.US,D,20230602,000000,14.35,14.38,14.3366,14.38,16687,0
+TMAT.US,D,20230605,000000,14.33,14.35,14.3,14.3402,14636,0
+TMAT.US,D,20230606,000000,14.23,14.59,14.23,14.555,28922,0
+TMAT.US,D,20230607,000000,14.54,14.6154,14.3027,14.341,22821,0
+TMAT.US,D,20230608,000000,14.28,14.4497,14.28,14.4193,15107,0
+TMAT.US,D,20230609,000000,14.6,14.627,14.3705,14.3807,42576,0
+TMAT.US,D,20230612,000000,14.42,14.63,14.42,14.6016,12864,0
+TMAT.US,D,20230613,000000,14.7601,14.9,14.7601,14.89,10413,0
+TMAT.US,D,20230614,000000,14.89,14.9,14.815,14.895,18563,0
+TMAT.US,D,20230615,000000,14.909,15.13,14.909,15.08,22872,0
+TMAT.US,D,20230616,000000,15.17,15.17,14.93,14.9583,12240,0
+TMAT.US,D,20230620,000000,14.74,14.8,14.74,14.7696,10134,0
+TMAT.US,D,20230621,000000,14.74,14.75,14.54,14.5675,14446,0
+TMAT.US,D,20230622,000000,14.48,14.554,14.48,14.5189,10553,0
+TMAT.US,D,20230623,000000,14.26,14.4,14.26,14.33,9244,0
+TMAT.US,D,20230626,000000,14.27,14.4458,14.2421,14.2421,11087,0
+TMAT.US,D,20230627,000000,14.39,14.65,14.39,14.6,18661,0
+TMAT.US,D,20230628,000000,14.614,14.7774,14.614,14.6922,12734,0
+TMAT.US,D,20230629,000000,14.63,14.67,14.62,14.655,12436,0
+TMAT.US,D,20230630,000000,14.82,14.9,14.78,14.8507,17665,0
+TMAT.US,D,20230703,000000,14.99,15.04,14.96,15.03,14597,0
+TMAT.US,D,20230705,000000,14.83,14.98,14.83,14.94,12944,0
+TMAT.US,D,20230706,000000,14.47,14.58,14.46,14.58,19377,0
+TMAT.US,D,20230707,000000,14.54,14.94,14.54,14.82,16262,0
+TMAT.US,D,20230710,000000,14.7,15.0981,14.7,15.0981,8006,0
+TMAT.US,D,20230711,000000,15.21,15.43,15.19,15.41,26408,0
+TMAT.US,D,20230712,000000,15.64,15.69,15.55,15.6402,11890,0
+TMAT.US,D,20230713,000000,15.8,16.24,15.8,16.1793,14417,0
+TMAT.US,D,20230714,000000,16.09,16.0901,15.82,15.835,11231,0
+TMAT.US,D,20230717,000000,15.79,16.108,15.79,16.0603,9175,0
+TMAT.US,D,20230718,000000,16.09,16.11,16,16.036,19912,0
+TMAT.US,D,20230719,000000,16.25,16.25,16.12,16.1916,9687,0
+TMAT.US,D,20230720,000000,16.02,16.02,15.67,15.7,10272,0
+TMAT.US,D,20230721,000000,15.67,15.7971,15.63,15.66,12672,0
+TMAT.US,D,20230724,000000,15.55,15.76,15.55,15.6876,13132,0
+TMAT.US,D,20230725,000000,15.8264,15.88,15.7457,15.7457,13701,0
+TMAT.US,D,20230726,000000,15.8,15.88,15.76,15.8431,11113,0
+TMAT.US,D,20230727,000000,15.89,15.9658,15.52,15.5601,14300,0
+TMAT.US,D,20230728,000000,15.87,16.05,15.87,16.04,9970,0
+TMAT.US,D,20230731,000000,16.1644,16.21,16.155,16.2055,7190,0
+TMAT.US,D,20230801,000000,15.95,16.03,15.925,16,10805,0
+TMAT.US,D,20230802,000000,15.63,15.63,15.33,15.3498,21673,0
+TMAT.US,D,20230803,000000,15.3301,15.45,15.3222,15.3639,14419,0
+TMAT.US,D,20230804,000000,15.25,15.45,15.1961,15.1961,9410,0
+TMAT.US,D,20230807,000000,14.98,15.17,14.98,15.1444,15680,0
+TMAT.US,D,20230808,000000,14.85,15,14.815,14.9859,17205,0
+TMAT.US,D,20230809,000000,14.98,14.98,14.771,14.771,13136,0
+TMAT.US,D,20230810,000000,14.88,15.16,14.76,14.785,15396,0
+TMAT.US,D,20230811,000000,14.635,14.68,14.59,14.66,14163,0
+TMAT.US,D,20230814,000000,14.5651,14.6661,14.5651,14.6661,9217,0
+TMAT.US,D,20230815,000000,14.51,14.56,14.38,14.39,28670,0
+TMAT.US,D,20230816,000000,14.349,14.349,14.17,14.2,18759,0
+TMAT.US,D,20230817,000000,14.13,14.13,13.88,13.8993,9028,0
+TMAT.US,D,20230818,000000,13.741,13.9,13.741,13.88,15200,0
+TMAT.US,D,20230821,000000,13.92,14.03,13.8901,14.02,17462,0
+TMAT.US,D,20230822,000000,13.9699,14,13.92,13.9593,7941,0
+TMAT.US,D,20230823,000000,13.98,14.27,13.98,14.25,10970,0
+TMAT.US,D,20230824,000000,14.09,14.09,13.87,13.89,10921,0
+TMAT.US,D,20230825,000000,13.94,14.025,13.89,13.9816,9434,0
+TMAT.US,D,20230828,000000,14,14.11,14,14.0784,9766,0
+TMAT.US,D,20230829,000000,14.48,14.53,14.47,14.53,12219,0
+TMAT.US,D,20230830,000000,14.5,14.61,14.5,14.61,20456,0
+TMAT.US,D,20230831,000000,14.6558,14.6558,14.52,14.58,10862,0
+TMAT.US,D,20230901,000000,14.69,14.69,14.585,14.67,32776,0
+TMAT.US,D,20230905,000000,14.5682,14.62,14.56,14.6036,18760,0
+TMAT.US,D,20230906,000000,14.5,14.56,14.49,14.56,9232,0
+TMAT.US,D,20230907,000000,14.26,14.46,14.25,14.46,17827,0
+TMAT.US,D,20230908,000000,14.4,14.4,14.31,14.36,7827,0
+TMAT.US,D,20230911,000000,14.43,14.4999,14.4299,14.45,32471,0
+TMAT.US,D,20230912,000000,14.43,14.4501,14.3573,14.3573,7018,0
+TMAT.US,D,20230913,000000,14.33,14.37,14.26,14.2883,6604,0
+TMAT.US,D,20230914,000000,14.3302,14.41,14.3302,14.34,8687,0
+TMAT.US,D,20230915,000000,14.22,14.22,14.12,14.17,8500,0
+TMAT.US,D,20230918,000000,14.0401,14.14,14.04,14.06,19474,0
+TMAT.US,D,20230919,000000,13.85,13.94,13.85,13.92,6187,0
+TMAT.US,D,20230920,000000,13.96,13.9816,13.7652,13.7652,8399,0
+TMAT.US,D,20230921,000000,13.48,13.53,13.4499,13.4499,6872,0
+TMAT.US,D,20230922,000000,13.5,13.5001,13.38,13.3982,8561,0
+TMAT.US,D,20230925,000000,13.38,13.49,13.3701,13.47,15823,0
+TMAT.US,D,20230926,000000,13.31,13.35,13.25,13.26,9804,0
+TMAT.US,D,20230927,000000,13.43,13.44,13.27,13.41,11620,0
+TMAT.US,D,20230928,000000,13.32,13.5763,13.32,13.5088,15105,0
+TMAT.US,D,20230929,000000,13.68,13.68,13.53,13.5852,15254,0
+TMAT.US,D,20231002,000000,13.5712,13.5712,13.4564,13.5,7855,0
+TMAT.US,D,20231003,000000,13.22,13.22,13.13,13.18,8316,0
+TMAT.US,D,20231004,000000,13.1763,13.31,13.16,13.31,18338,0
+TMAT.US,D,20231005,000000,13.22,13.28,13.11,13.27,15791,0
+TMAT.US,D,20231006,000000,13.46,13.54,13.45,13.49,10285,0
+TMAT.US,D,20231009,000000,13.3,13.55,13.3,13.54,17857,0
+TMAT.US,D,20231010,000000,13.62,13.805,13.62,13.68,19016,0
+TMAT.US,D,20231011,000000,13.71,13.71,13.58,13.71,16253,0
+TMAT.US,D,20231012,000000,13.48,13.48,13.43,13.46,115005,0
+TMAT.US,D,20231013,000000,13.2401,13.27,13.23,13.2301,8113,0
+TMAT.US,D,20231016,000000,13.23,13.4836,13.23,13.479,9484,0
+TMAT.US,D,20231017,000000,13.5685,13.57,13.52,13.57,10622,0
+TMAT.US,D,20231018,000000,13.36,13.39,13.185,13.23,12244,0
+TMAT.US,D,20231019,000000,13.15,13.279,13.06,13.06,8014,0
+TMAT.US,D,20231020,000000,13.04,13.06,12.91,12.95,17456,0
+TMAT.US,D,20231023,000000,12.75,13.05,12.75,12.97,10217,0
+TMAT.US,D,20231024,000000,13.268,13.268,13.115,13.21,7683,0
+TMAT.US,D,20231025,000000,13.03,13.03,12.77,12.7843,16247,0
+TMAT.US,D,20231026,000000,12.68,12.69,12.55,12.67,16544,0
+TMAT.US,D,20231027,000000,12.6223,12.71,12.57,12.62,13201,0
+TMAT.US,D,20231030,000000,12.82,12.82,12.63,12.709,10714,0
+TMAT.US,D,20231031,000000,12.63,12.87,12.63,12.8424,6735,0
+TMAT.US,D,20231101,000000,12.81,12.93,12.78,12.91,15244,0
+TMAT.US,D,20231102,000000,13.19,13.33,13.18,13.315,15334,0
+TMAT.US,D,20231103,000000,13.48,13.77,13.48,13.74,12588,0
+TMAT.US,D,20231106,000000,13.5954,13.6298,13.49,13.54,19427,0
+TMAT.US,D,20231107,000000,13.75,13.8097,13.71,13.8097,24656,0
+TMAT.US,D,20231108,000000,13.76,13.76,13.6007,13.66,46907,0
+TMAT.US,D,20231109,000000,13.73,13.78,13.5,13.5193,19847,0
+TMAT.US,D,20231110,000000,13.4984,13.74,13.4984,13.6901,952014,0
+TMAT.US,D,20231113,000000,13.57,13.7,13.565,13.66,134923,0
+TMAT.US,D,20231114,000000,14.05,14.13,14.05,14.1285,10660,0
+TMAT.US,D,20231115,000000,14.24,14.375,14.24,14.25,12364,0
+TMAT.US,D,20231116,000000,14.11,14.12,14.0062,14.0817,8247,0
+TMAT.US,D,20231117,000000,14.188,14.29,14.188,14.2684,11124,0
+TMAT.US,D,20231120,000000,14.4,14.55,14.4,14.48,13762,0
+TMAT.US,D,20231121,000000,14.3,14.33,14.27,14.27,15452,0
+TMAT.US,D,20231122,000000,14.3899,14.45,14.37,14.4345,9292,0
+TMAT.US,D,20231124,000000,14.4699,14.54,14.4699,14.52,4244,0
+TMAT.US,D,20231127,000000,14.54,14.5862,14.5302,14.55,14798,0
+TMAT.US,D,20231128,000000,14.6899,14.71,14.62,14.6989,8277,0
+TMAT.US,D,20231129,000000,14.84,14.855,14.76,14.76,7974,0
+TMAT.US,D,20231130,000000,14.6451,14.6908,14.64,14.6908,10218,0
+TMAT.US,D,20231201,000000,14.81,15.1138,14.788,15.1138,8556,0
+TMAT.US,D,20231204,000000,14.89,15.12,14.89,15.08,23900,0
+TMAT.US,D,20231205,000000,15.06,15.1041,15,15.069,16728,0
+TMAT.US,D,20231206,000000,15.09,15.15,14.979,14.979,16234,0
+TMAT.US,D,20231207,000000,15.048,15.09,14.97,15.06,14910,0
+TMAT.US,D,20231208,000000,14.97,15.29,14.97,15.29,17944,0
+TMAT.US,D,20231211,000000,15.185,15.2,15.11,15.16,19974,0
+TMAT.US,D,20231212,000000,15.16,15.21,15.13,15.1904,12442,0
+TMAT.US,D,20231213,000000,15.2079,15.63,15.1363,15.63,14644,0
+TMAT.US,D,20231214,000000,15.82,15.95,15.7506,15.92,17993,0
+TMAT.US,D,20231215,000000,15.86,15.92,15.7871,15.8531,27568,0
+TMAT.US,D,20231218,000000,15.71,15.995,15.71,15.966,12401,0
+TMAT.US,D,20231219,000000,16.23,16.33,16.16,16.33,18514,0
+TMAT.US,D,20231220,000000,16.31,16.42,15.97,15.97,28393,0
+TMAT.US,D,20231221,000000,16.13,16.32,16.13,16.31,11240,0
+TMAT.US,D,20231222,000000,16.28,16.4817,16.28,16.43,13214,0
+TMAT.US,D,20231226,000000,16.5678,16.61,16.5,16.59,12305,0
+TMAT.US,D,20231227,000000,16.61,16.85,16.61,16.85,17690,0
+TMAT.US,D,20231228,000000,16.7,16.85,16.7,16.81,14927,0
+TMAT.US,D,20231229,000000,16.7,16.7,16.35,16.3805,11351,0
+TMAT.US,D,20240102,000000,16.39,16.39,15.88,15.98,22842,0
+TMAT.US,D,20240103,000000,15.6,15.69,15.55,15.59,25306,0
+TMAT.US,D,20240104,000000,15.49,15.68,15.49,15.59,14391,0
+TMAT.US,D,20240105,000000,15.66,15.66,15.49,15.511,18342,0
+TMAT.US,D,20240108,000000,15.755,15.959,15.7409,15.959,7628,0
+TMAT.US,D,20240109,000000,15.9,15.99,15.88,15.91,14910,0
+TMAT.US,D,20240110,000000,15.8797,16.02,15.8797,15.97,13340,0
+TMAT.US,D,20240111,000000,16.01,16.01,15.61,15.8,21225,0
+TMAT.US,D,20240112,000000,15.72,15.74,15.56,15.56,24064,0
+TMAT.US,D,20240116,000000,15.35,15.37,15.31,15.37,13700,0
+TMAT.US,D,20240117,000000,15.08,15.19,15.035,15.19,12327,0
+TMAT.US,D,20240118,000000,15.2,15.22,15.05,15.2005,11824,0
+TMAT.US,D,20240119,000000,15.19,15.38,15.13,15.37,20376,0
+TMAT.US,D,20240122,000000,15.44,15.61,15.44,15.58,12929,0
+TMAT.US,D,20240123,000000,15.6,15.62,15.54,15.59,8884,0
+TMAT.US,D,20240124,000000,15.79,15.79,15.54,15.56,12612,0
+TMAT.US,D,20240125,000000,15.68,15.6899,15.54,15.63,10395,0
+TMAT.US,D,20240126,000000,15.58,15.7373,15.58,15.66,12809,0
+TMAT.US,D,20240129,000000,15.68,16.01,15.68,15.9889,18153,0
+TMAT.US,D,20240130,000000,16.04,16.04,15.73,15.73,24762,0
+TMAT.US,D,20240131,000000,15.65,15.7201,15.4201,15.49,29295,0
+TMAT.US,D,20240201,000000,15.44,15.63,15.44,15.5998,15027,0
+TMAT.US,D,20240202,000000,15.54,15.85,15.54,15.85,21386,0
+TMAT.US,D,20240205,000000,15.66,15.66,15.445,15.59,17148,0
+TMAT.US,D,20240206,000000,15.55,15.75,15.55,15.74,17015,0
+TMAT.US,D,20240207,000000,15.7,15.9,15.7,15.841,11637,0
+TMAT.US,D,20240208,000000,15.92,16.21,15.92,16.205,13292,0
+TMAT.US,D,20240209,000000,16.37,16.545,16.37,16.5187,17900,0
+TMAT.US,D,20240212,000000,16.52,16.855,16.52,16.7566,27299,0
+TMAT.US,D,20240213,000000,16.17,16.34,16.06,16.16,36418,0
+TMAT.US,D,20240214,000000,16.48,16.7717,16.48,16.7717,14745,0
+TMAT.US,D,20240215,000000,16.87,16.9586,16.7799,16.95,13176,0
+TMAT.US,D,20240216,000000,16.99,17.02,16.75,16.82,30495,0
+TMAT.US,D,20240220,000000,16.44,16.47,16.33,16.47,22544,0
+TMAT.US,D,20240221,000000,16.2,16.2,16.035,16.13,36347,0
+TMAT.US,D,20240222,000000,16.43,16.59,16.43,16.55,23444,0
+TMAT.US,D,20240223,000000,16.58,16.6,16.47,16.5012,15614,0
+TMAT.US,D,20240226,000000,16.8304,16.95,16.824,16.93,15508,0
+TMAT.US,D,20240227,000000,17.08,17.16,17.0597,17.1404,10977,0
+TMAT.US,D,20240228,000000,17.08,17.24,17,17.04,15833,0
+TMAT.US,D,20240229,000000,17.1099,17.11,16.99,17.11,16229,0
+TMAT.US,D,20240301,000000,17.04,17.37,17.04,17.36,19236,0
+TMAT.US,D,20240304,000000,17.4,17.44,17.335,17.356,8182,0
+TMAT.US,D,20240305,000000,17.15,17.15,16.81,16.8591,11800,0
+TMAT.US,D,20240306,000000,17.13,17.295,17.11,17.1899,16323,0
+TMAT.US,D,20240307,000000,17.26,17.42,17.26,17.4,17878,0
+TMAT.US,D,20240308,000000,17.71,17.82,17.26,17.3816,12302,0
+TMAT.US,D,20240311,000000,17.4,17.4399,17.245,17.245,17175,0
+TMAT.US,D,20240312,000000,17.18,17.42,17.18,17.4,13334,0
+TMAT.US,D,20240313,000000,17.52,17.56,17.4,17.48,20041,0
+TMAT.US,D,20240314,000000,17.18,17.2299,16.97,17.0682,13157,0
+TMAT.US,D,20240315,000000,17.065,17.09,16.97,17.04,15260,0
+TMAT.US,D,20240318,000000,17.085,17.1028,17,17.0466,8321,0
+TMAT.US,D,20240319,000000,16.69,17.01,16.69,16.96,9014,0
+TMAT.US,D,20240320,000000,17.04,17.48,16.99,17.48,16089,0
+TMAT.US,D,20240321,000000,17.6,17.7,17.55,17.55,9078,0
+TMAT.US,D,20240322,000000,17.33,17.4,17.3062,17.37,13046,0
+TMAT.US,D,20240325,000000,17.52,17.55,17.495,17.509,11724,0
+TMAT.US,D,20240326,000000,17.585,17.61,17.45,17.45,24157,0
+TMAT.US,D,20240327,000000,17.4417,17.52,17.42,17.52,13956,0
+TMAT.US,D,20240328,000000,17.64,17.64,17.51,17.529,12027,0
+TMAT.US,D,20240401,000000,17.49,17.493,17.31,17.341,13886,0
+TMAT.US,D,20240402,000000,16.96,17.07,16.96,17.07,14073,0
+TMAT.US,D,20240403,000000,17.02,17.16,17.02,17.11,17150,0
+TMAT.US,D,20240404,000000,17.37,17.37,16.85,16.86,19661,0
+TMAT.US,D,20240405,000000,16.81,17.05,16.81,16.921,11593,0
+TMAT.US,D,20240408,000000,17.18,17.18,17.061,17.061,12281,0
+TMAT.US,D,20240409,000000,17.09,17.1206,16.98,17.1206,15741,0
+TMAT.US,D,20240410,000000,16.895,16.9,16.79,16.899,15453,0
+TMAT.US,D,20240411,000000,16.98,17.0393,16.8,17.0393,9472,0
+TMAT.US,D,20240412,000000,16.784,16.784,16.47,16.54,11224,0
+TMAT.US,D,20240415,000000,16.4,16.4,16.0815,16.13,16240,0
+TMAT.US,D,20240416,000000,15.97,16.04,15.91,16,17225,0
+TMAT.US,D,20240417,000000,16,16.0542,15.81,15.82,13520,0
+TMAT.US,D,20240418,000000,15.98,16.0202,15.76,15.789,14095,0
+TMAT.US,D,20240419,000000,15.7067,15.71,15.52,15.58,17178,0
+TMAT.US,D,20240422,000000,15.66,15.9635,15.635,15.9,13183,0
+TMAT.US,D,20240423,000000,15.89,16.3153,15.89,16.28,15962,0
+TMAT.US,D,20240424,000000,16.385,16.385,16.09,16.16,14284,0
+TMAT.US,D,20240425,000000,15.88,16.07,15.84,16.07,14172,0
+TMAT.US,D,20240426,000000,16.09,16.349,16.09,16.349,7038,0
+TMAT.US,D,20240429,000000,16.36,16.3769,16.22,16.339,12620,0
+TMAT.US,D,20240430,000000,16.1608,16.175,15.9,15.9,12022,0
+TMAT.US,D,20240501,000000,15.84,16.2121,15.8,15.93,16174,0
+TMAT.US,D,20240502,000000,15.94,16.27,15.94,16.241,10183,0
+TMAT.US,D,20240503,000000,16.52,16.55,16.466,16.5,20255,0
+TMAT.US,D,20240506,000000,16.56,16.79,16.56,16.7882,18150,0
+TMAT.US,D,20240507,000000,16.71,16.8,16.6599,16.699,10034,0
+TMAT.US,D,20240508,000000,16.4291,16.55,16.4291,16.519,15075,0
+TMAT.US,D,20240509,000000,16.56,16.61,16.56,16.6,11901,0
+TMAT.US,D,20240510,000000,16.68,16.68,16.4494,16.48,9596,0
+TMAT.US,D,20240513,000000,16.78,16.78,16.64,16.689,14024,0
+TMAT.US,D,20240514,000000,16.91,16.99,16.84,16.96,10946,0
+TMAT.US,D,20240515,000000,17.05,17.28,17.05,17.28,21292,0
+TMAT.US,D,20240516,000000,17.2,17.2,17.05,17.05,21062,0
+TMAT.US,D,20240517,000000,17.04,17.135,17.04,17.11,12173,0
+TMAT.US,D,20240520,000000,17.19,17.3125,17.18,17.3125,12751,0
+TMAT.US,D,20240521,000000,17.2042,17.225,17.16,17.21,14527,0
+TMAT.US,D,20240522,000000,17.2146,17.28,17.0899,17.16,19425,0
+TMAT.US,D,20240523,000000,17.2,17.2,16.81,16.86,12536,0
+TMAT.US,D,20240524,000000,16.99,17.11,16.99,17.05,19046,0
+TMAT.US,D,20240528,000000,17.05,17.1402,17.05,17.103,24063,0
+TMAT.US,D,20240529,000000,16.85,16.95,16.85,16.919,9271,0
+TMAT.US,D,20240530,000000,16.75,16.87,16.67,16.711,24186,0
+TMAT.US,D,20240531,000000,16.84,16.84,16.4,16.66,23251,0
+TMAT.US,D,20240603,000000,16.79,16.79,16.62,16.79,12542,0
+TMAT.US,D,20240604,000000,16.75,16.86,16.73,16.86,14689,0
+TMAT.US,D,20240605,000000,16.96,17.22,16.935,17.17,10273,0
+TMAT.US,D,20240606,000000,17.2,17.369,17.2,17.331,9017,0
+TMAT.US,D,20240607,000000,17.17,17.3201,17.03,17.06,11294,0
+TMAT.US,D,20240610,000000,17.07,17.16,17.07,17.111,12975,0
+TMAT.US,D,20240611,000000,16.91,17.1,16.9001,17.1,9177,0
+TMAT.US,D,20240612,000000,17.48,17.54,17.4036,17.4036,17124,0
+TMAT.US,D,20240613,000000,17.48,17.48,17.23,17.32,36744,0
+TMAT.US,D,20240614,000000,17.16,17.22,17.1207,17.22,15207,0
+TMAT.US,D,20240617,000000,17.06,17.32,17.06,17.2852,6546,0
+TMAT.US,D,20240618,000000,17.19,17.31,17.19,17.26,20413,0
+TMAT.US,D,20240620,000000,17.32,17.32,17.14,17.181,13418,0
+TMAT.US,D,20240621,000000,17.0634,17.12,17.0345,17.12,10123,0
+TMAT.US,D,20240624,000000,17.109,17.1365,16.9461,16.95,11515,0
+TMAT.US,D,20240625,000000,16.96,17.14,16.96,17.111,28028,0
+TMAT.US,D,20240626,000000,17.17,17.185,17.11,17.13,7961,0
+TMAT.US,D,20240627,000000,17.19,17.3199,17.19,17.2702,11905,0
+TMAT.US,D,20240628,000000,17.3185,17.334,17.191,17.201,11866,0
+TMAT.US,D,20240701,000000,17.22,17.295,17.19,17.26,23064,0
+TMAT.US,D,20240702,000000,17.3,17.38,17.25,17.38,16502,0
+TMAT.US,D,20240703,000000,17.42,17.47,17.4001,17.443,17834,0
+TMAT.US,D,20240705,000000,17.31,17.5217,17.31,17.5217,12240,0
+TMAT.US,D,20240708,000000,17.51,17.56,17.5,17.53,14263,0
+TMAT.US,D,20240709,000000,17.52,17.52,17.42,17.47,22491,0
+TMAT.US,D,20240710,000000,17.42,17.514,17.42,17.501,10619,0
+TMAT.US,D,20240711,000000,17.735,17.735,17.52,17.5661,10803,0
+TMAT.US,D,20240712,000000,17.68,17.94,17.68,17.85,10067,0
+TMAT.US,D,20240715,000000,18.0316,18.13,18.02,18.0855,34389,0
+TMAT.US,D,20240716,000000,18.29,18.48,18.29,18.46,17375,0
+TMAT.US,D,20240717,000000,18.28,18.28,17.93,18.02,20841,0
+TMAT.US,D,20240718,000000,17.73,17.74,17.485,17.61,16449,0
+TMAT.US,D,20240719,000000,17.615,17.66,17.51,17.601,9248,0
+TMAT.US,D,20240722,000000,17.72,17.87,17.61,17.87,17781,0
+TMAT.US,D,20240723,000000,17.75,17.88,17.75,17.82,11313,0
+TMAT.US,D,20240724,000000,17.6601,17.75,17.17,17.17,22059,0
+TMAT.US,D,20240725,000000,17.06,17.38,16.985,17.13,24211,0
+TMAT.US,D,20240726,000000,17.32,17.41,17.28,17.39,19342,0
+TMAT.US,D,20240729,000000,17.32,17.435,17.001,17.001,18940,0
+TMAT.US,D,20240730,000000,17.04,17.04,16.751,16.83,47521,0
+TMAT.US,D,20240731,000000,17.22,17.53,17.22,17.37,21557,0
+TMAT.US,D,20240801,000000,17.42,17.42,16.44,16.59,27219,0
+TMAT.US,D,20240802,000000,15.7693,15.98,15.7693,15.91,19479,0
+TMAT.US,D,20240805,000000,15.21,15.63,15.1399,15.47,42455,0
+TMAT.US,D,20240806,000000,15.355,15.8621,15.355,15.66,28801,0
+TMAT.US,D,20240807,000000,15.7,15.91,15.21,15.21,18854,0
+TMAT.US,D,20240808,000000,15.51,15.95,15.401,15.93,28958,0
+TMAT.US,D,20240809,000000,15.88,15.94,15.81,15.9232,37096,0
+TMAT.US,D,20240812,000000,15.9899,15.9899,15.8798,15.8798,8518,0
+TMAT.US,D,20240813,000000,16.13,16.36,16.09,16.34,20967,0
+TMAT.US,D,20240814,000000,16.36,16.39,16.21,16.23,19259,0
+TMAT.US,D,20240815,000000,16.45,16.79,16.45,16.75,19846,0
+TMAT.US,D,20240816,000000,16.742,16.89,16.742,16.88,15586,0
+TMAT.US,D,20240819,000000,16.7,17.153,16.7,17.14,15039,0
+TMAT.US,D,20240820,000000,17.08,17.08,16.87,16.96,14115,0
+TMAT.US,D,20240821,000000,16.97,17.21,16.94,17.21,12605,0
+TMAT.US,D,20240822,000000,17.09,17.11,16.86,16.86,11285,0
+TMAT.US,D,20240823,000000,16.97,17.3198,16.97,17.3198,15659,0
+TMAT.US,D,20240826,000000,17.1699,17.2,17.1075,17.13,14026,0
+TMAT.US,D,20240827,000000,16.84,17.09,16.84,17.06,20396,0
+TMAT.US,D,20240828,000000,16.74,16.9684,16.63,16.71,23763,0
+TMAT.US,D,20240829,000000,16.73,17.1533,16.73,16.93,15631,0
+TMAT.US,D,20240830,000000,17.02,17.101,16.85,17.04,14191,0
+TMAT.US,D,20240903,000000,16.83,16.83,16.24,16.3,27866,0
+TMAT.US,D,20240904,000000,16.17,16.44,16.16,16.2,19088,0
+TMAT.US,D,20240905,000000,16.16,16.4,16.15,16.1967,11761,0
+TMAT.US,D,20240906,000000,16.2,16.2,15.72,15.72,30116,0
+TMAT.US,D,20240909,000000,15.81,16.0966,15.81,16.06,14455,0
+TMAT.US,D,20240910,000000,16.06,16.12,15.81,16.12,10244,0
+TMAT.US,D,20240911,000000,16.09,16.59,16.0462,16.55,19027,0
+TMAT.US,D,20240912,000000,16.46,16.73,16.46,16.65,8929,0
+TMAT.US,D,20240913,000000,16.65,17.01,16.65,16.989,9967,0
+TMAT.US,D,20240916,000000,16.79,16.95,16.7575,16.88,17042,0
+TMAT.US,D,20240917,000000,17.1,17.2399,17.0035,17.081,8008,0
+TMAT.US,D,20240918,000000,17.1,17.43,17.0001,17.04,10674,0
+TMAT.US,D,20240919,000000,17.55,17.55,17.36,17.39,14637,0
+TMAT.US,D,20240920,000000,17.3,17.35,17.2511,17.3126,11200,0
+TMAT.US,D,20240923,000000,17.37,17.43,17.34,17.39,11035,0
+TMAT.US,D,20240924,000000,17.42,17.58,17.281,17.565,9787,0
+TMAT.US,D,20240925,000000,17.51,17.625,17.49,17.49,16796,0
+TMAT.US,D,20240926,000000,17.94,17.94,17.5899,17.81,14969,0
+TMAT.US,D,20240927,000000,17.96,18,17.925,17.95,3975,0
+TMAT.US,D,20240930,000000,17.85,17.85,17.65,17.78,30066,0
+TMAT.US,D,20241001,000000,17.87,17.87,17.3701,17.5,17190,0
+TMAT.US,D,20241002,000000,17.61,17.72,17.61,17.68,16750,0
+TMAT.US,D,20241003,000000,17.7456,17.7456,17.5499,17.61,8946,0
+TMAT.US,D,20241004,000000,17.699,17.88,17.6925,17.87,14388,0
+TMAT.US,D,20241007,000000,17.83,17.85,17.68,17.76,7848,0
+TMAT.US,D,20241008,000000,17.72,17.88,17.72,17.83,11036,0
+TMAT.US,D,20241009,000000,17.82,17.9342,17.82,17.9,8085,0
+TMAT.US,D,20241010,000000,17.82,17.891,17.82,17.89,36975,0
+TMAT.US,D,20241011,000000,17.83,18.3,17.83,18.26,21193,0
+TMAT.US,D,20241014,000000,18.3708,18.47,18.3708,18.42,15393,0
+TMAT.US,D,20241015,000000,18.35,18.35,18.05,18.05,9307,0
+TMAT.US,D,20241016,000000,18.255,18.34,18.24,18.34,9177,0
+TMAT.US,D,20241017,000000,18.4,18.4,18.22,18.22,16494,0
+TMAT.US,D,20241018,000000,18.37,18.41,18.27,18.33,11026,0
+TMAT.US,D,20241021,000000,18.27,18.41,18.25,18.41,15002,0
+TMAT.US,D,20241022,000000,18.27,18.43,18.26,18.4,15358,0
+TMAT.US,D,20241023,000000,18.267,18.3411,17.9301,18.1,15618,0
+TMAT.US,D,20241024,000000,18.195,18.195,18.09,18.15,7679,0
+TMAT.US,D,20241025,000000,18.475,18.475,18.26,18.26,9858,0
+TMAT.US,D,20241028,000000,18.63,18.6542,18.59,18.6,10641,0
+TMAT.US,D,20241029,000000,18.6,18.7295,18.58,18.694,17437,0
+TMAT.US,D,20241030,000000,18.58,18.695,18.48,18.48,17466,0
+TMAT.US,D,20241031,000000,18.155,18.155,18,18.01,18883,0
+TMAT.US,D,20241101,000000,18.11,18.2591,18.09,18.09,13850,0
+TMAT.US,D,20241104,000000,18.08,18.28,18.08,18.11,10090,0
+TMAT.US,D,20241105,000000,18.16,18.53,18.16,18.53,9465,0
+TMAT.US,D,20241106,000000,18.94,19.2,18.94,19.1892,22067,0
+TMAT.US,D,20241107,000000,19.6534,19.96,19.6534,19.871,32762,0
+TMAT.US,D,20241108,000000,19.9499,20.18,19.85,20.17,29758,0
+TMAT.US,D,20241111,000000,20.461,20.59,20.36,20.54,38694,0
+TMAT.US,D,20241112,000000,20.44,20.47,20.19,20.39,17163,0
+TMAT.US,D,20241113,000000,20.64,20.65,20.23,20.27,20653,0
+TMAT.US,D,20241114,000000,20.0105,20.035,19.86,19.892,12216,0
+TMAT.US,D,20241115,000000,19.69,19.81,19.61,19.81,26882,0
+TMAT.US,D,20241118,000000,19.6727,20.06,19.64,19.95,56365,0
+TMAT.US,D,20241119,000000,20.300444,20.5,20.300444,20.48,11407,0
+TMAT.US,D,20241120,000000,20.63,20.66,20.4502,20.6298,13107,0
+TMAT.US,D,20241121,000000,20.77,21.1609,20.53,21.0334,10406,0
+TMAT.US,D,20241122,000000,21.0727,21.3737,21.0727,21.34,19901,0
+TMAT.US,D,20241125,000000,21.51,21.81,21.5,21.62,18078,0
+TMAT.US,D,20241126,000000,21.58,21.6676,21.43,21.4867,21982,0
+TMAT.US,D,20241127,000000,21.44,21.52,21.18,21.4713,11206,0
+TMAT.US,D,20241129,000000,21.91,21.975,21.85,21.8808,13033,0
+TMAT.US,D,20241202,000000,21.8252,21.8252,21.64,21.7,18549,0
+TMAT.US,D,20241203,000000,21.75,21.78,21.525,21.78,8786,0
+TMAT.US,D,20241204,000000,21.9394,22.13,21.92,22.12,14308,0
+TMAT.US,D,20241205,000000,22.2013,22.3,21.97,21.97,21425,0
+TMAT.US,D,20241206,000000,22.39,22.49,22.18,22.47,17928,0
+TMAT.US,D,20241209,000000,22.4,22.47,21.9,21.93,36786,0
+TMAT.US,D,20241210,000000,21.95,21.95,21.34,21.36,19509,0
+TMAT.US,D,20241211,000000,21.36,21.68,21.3409,21.59,17518,0
+TMAT.US,D,20241212,000000,21.5848,21.5848,21.38,21.38,11261,0
+TMAT.US,D,20241213,000000,21.55,21.56,21.26,21.56,21200,0
+TMAT.US,D,20241216,000000,21.56,22.22,21.56,22.12,25049,0
+TMAT.US,D,20241217,000000,21.9083,22.17,21.8174,22.15,16576,0
+TMAT.US,D,20241218,000000,22.15,22.2,20.64,20.8,91474,0
+TMAT.US,D,20241219,000000,21.16,21.16,20.55,20.64,715938,0
+TMAT.US,D,20241220,000000,20.9187,21.43,20.91,21.2111,15690,0
+TMAT.US,D,20241223,000000,21.09,21.3,21,21.2687,17141,0
+TMAT.US,D,20241224,000000,21.38,21.65,21.375,21.6311,10824,0
+TMAT.US,D,20241226,000000,21.55,21.9418,21.55,21.89,19199,0
+TMAT.US,D,20241227,000000,21.75,21.76,21.2324,21.44,7981,0
+TMAT.US,D,20241230,000000,20.8,21.28,20.8,21.12,18387,0
+TMAT.US,D,20241231,000000,21.0895,21.29,20.75,20.8364,13388,0
+TMAT.US,D,20250102,000000,20.94,21.31,20.9,21.17,22344,0
+TMAT.US,D,20250103,000000,21.33,22.02,21.28,22.02,45849,0
+TMAT.US,D,20250106,000000,22.49,22.59,22.38,22.4368,12784,0
+TMAT.US,D,20250107,000000,22.62,22.62,21.84,21.88,18417,0
+TMAT.US,D,20250108,000000,21.38,21.48,20.68,21.05,15357,0
+TMAT.US,D,20250110,000000,20.715,20.87,20.6,20.78,29899,0
+TMAT.US,D,20250113,000000,20.18,20.3,20.11,20.3,16021,0
+TMAT.US,D,20250114,000000,20.7742,20.7742,20.4199,20.57,14494,0
+TMAT.US,D,20250115,000000,21.4401,21.46,21.24,21.36,22805,0
+TMAT.US,D,20250116,000000,21.4761,21.64,21.43,21.51,12332,0
+TMAT.US,D,20250117,000000,21.79,21.8599,21.56,21.6197,107032,0
+TMAT.US,D,20250121,000000,21.73,22.0842,21.68,22.07,23262,0
+TMAT.US,D,20250122,000000,22.11,22.28,22.04,22.21,32760,0
+TMAT.US,D,20250123,000000,22.0432,22.27,21.92,22.23,14164,0
+TMAT.US,D,20250124,000000,22.4,22.54,22.19,22.24,27795,0
+TMAT.US,D,20250127,000000,21.2,21.43,20.7599,21.03,28704,0
+TMAT.US,D,20250128,000000,20.88,21.55,20.88,21.55,29329,0
+TMAT.US,D,20250129,000000,21.5,21.58,21.26,21.5,12477,0
+TMAT.US,D,20250130,000000,21.82,21.8757,21.65,21.83,16919,0
+TMAT.US,D,20250131,000000,22.14,22.2661,21.71,21.74,20883,0
+TMAT.US,D,20250203,000000,21.38,21.75,21.37,21.63,35954,0
+TMAT.US,D,20250204,000000,21.99,22.07,21.8804,22.07,21841,0
+TMAT.US,D,20250205,000000,22.14,22.39,22.09,22.39,26759,0
+TMAT.US,D,20250206,000000,22.46,22.46,22.14,22.37,11950,0
+TMAT.US,D,20250207,000000,22.75,22.88,22.435,22.5,31331,0
+TMAT.US,D,20250210,000000,22.75,23.01,22.71,22.94,15616,0
+TMAT.US,D,20250211,000000,22.75,22.755,22.4381,22.45,29953,0
+TMAT.US,D,20250212,000000,22.56,22.8,22.14,22.8,11452,0
+TMAT.US,D,20250213,000000,22.88,23.19,22.77,23.18,35788,0
+TMAT.US,D,20250214,000000,23.15,23.28,23.0544,23.27,22928,0
+TMAT.US,D,20250218,000000,23.3825,23.47,23.17,23.34,29639,0
+TMAT.US,D,20250219,000000,23.3,23.31,23,23.05,19498,0
+TMAT.US,D,20250220,000000,22.465,23.02,22.34,22.66,29381,0
+TMAT.US,D,20250221,000000,22.38,22.4,21.66,21.66,28365,0
+TMAT.US,D,20250224,000000,20.86,21.4,20.8054,21.07,38963,0
+TMAT.US,D,20250225,000000,20.4,20.58,20.16,20.44,46541,0
+TMAT.US,D,20250226,000000,20.91,20.98,20.62,20.88,35591,0
+TMAT.US,D,20250227,000000,21.17,21.17,20.16,20.19,28436,0
+TMAT.US,D,20250228,000000,19.5708,20.42,19.5708,20.36,20719,0
+TMAT.US,D,20250303,000000,20.2438,20.78,19.55,19.57,17115,0
+TMAT.US,D,20250304,000000,19.17,19.94,18.86,19.63,35311,0
+TMAT.US,D,20250305,000000,19.65,20.11,19.55,20.11,22822,0
+TMAT.US,D,20250306,000000,19.71,19.7539,19.01,19.02,24326,0
+TMAT.US,D,20250307,000000,18.9,19.12,18.375,19.05,18159,0
+TMAT.US,D,20250310,000000,18.5,18.54,17.68,17.89,29230,0
+TMAT.US,D,20250311,000000,18.14,18.54,17.85,18.29,60030,0
+TMAT.US,D,20250312,000000,18.673,18.77,18.41,18.62,30354,0
+TMAT.US,D,20250313,000000,18.34,18.54,17.99,18.07,32842,0
+TMAT.US,D,20250314,000000,18.4952,18.89,18.4952,18.89,50614,0
+TMAT.US,D,20250317,000000,18.95,19.34,18.86,19.18,16782,0
+TMAT.US,D,20250318,000000,18.74,18.95,18.57,18.66,17729,0
+TMAT.US,D,20250319,000000,18.6738,19.24,18.6738,19.04,12228,0
+TMAT.US,D,20250320,000000,19.1847,19.1847,18.85,18.89,9432,0
+TMAT.US,D,20250321,000000,18.63,18.9584,18.54,18.94,9047,0
+TMAT.US,D,20250324,000000,19.45,19.66,19.37,19.66,9933,0
+TMAT.US,D,20250325,000000,19.56,19.5981,19.4683,19.58,8364,0
+TMAT.US,D,20250326,000000,19.52,19.52,18.8,18.86,18298,0
+TMAT.US,D,20250327,000000,18.7,18.87,18.51,18.54,16781,0
+TMAT.US,D,20250328,000000,18.37,18.43,17.84,17.97,15901,0
+TMAT.US,D,20250331,000000,17.12,17.71,17.12,17.6807,20928,0
+TMAT.US,D,20250401,000000,17.66,17.92,17.55,17.8354,31158,0
+TMAT.US,D,20250402,000000,17.74,18.31,17.52,18.18,20601,0
+TMAT.US,D,20250403,000000,17.205,17.26,16.8649,16.91,21157,0
+TMAT.US,D,20250404,000000,16.18,16.18,15.53,15.73,41553,0
+TMAT.US,D,20250407,000000,15.05,16.27,14.96,16.06,35657,0
+TMAT.US,D,20250408,000000,16.44,16.61,15.21,15.54,84317,0
+TMAT.US,D,20250409,000000,15.57,17.56,15.35,17.46,78238,0
+TMAT.US,D,20250410,000000,16.92,16.92,16.2,16.64,32296,0
+TMAT.US,D,20250411,000000,16.5612,17.02,16.48,17.01,35728,0
+TMAT.US,D,20250414,000000,17.31,17.38,16.9604,17.14,15762,0
+TMAT.US,D,20250415,000000,17.34,17.34,17.14,17.19,53971,0
+TMAT.US,D,20250416,000000,16.91,17.03,16.52,16.83,49461,0
+TMAT.US,D,20250417,000000,16.9,16.9774,16.74,16.89,22038,0
+TMAT.US,D,20250421,000000,16.77,16.77,16.2943,16.4527,21797,0
+TMAT.US,D,20250422,000000,16.74,17.13,16.74,17.01,26788,0
+TMAT.US,D,20250423,000000,17.8399,18.03,17.54,17.56,29092,0
+TMAT.US,D,20250424,000000,17.9,18.25,17.68,18.22,10756,0
+TMAT.US,D,20250425,000000,18.2536,18.51,18.2021,18.4848,17798,0
+TMAT.US,D,20250428,000000,18.62,18.62,18.23,18.51,19900,0
+TMAT.US,D,20250429,000000,18.555,18.74,18.555,18.67,32543,0
+TMAT.US,D,20250430,000000,18.125,18.63,18.08,18.56,23935,0
+TMAT.US,D,20250501,000000,18.805,19.035,18.79,18.79,17379,0
+TMAT.US,D,20250502,000000,19.23,19.44,19.23,19.35,31876,0
+TMAT.US,D,20250505,000000,19.17,19.3799,19.12,19.21,14414,0
+TMAT.US,D,20250506,000000,18.75,18.94,18.74,18.8593,12830,0
+TMAT.US,D,20250507,000000,18.76,18.87,18.59,18.87,12452,0
+TMAT.US,D,20250508,000000,19.08,19.4232,19.07,19.26,15786,0
+TMAT.US,D,20250509,000000,19.31,19.4,19.171,19.26,14906,0
+TMAT.US,D,20250512,000000,19.99,20.08,19.915,20.055,17018,0
+TMAT.US,D,20250513,000000,20.39,20.62,20.19,20.5,25737,0
+TMAT.US,D,20250514,000000,20.57,20.63,20.4604,20.5657,19006,0
+TMAT.US,D,20250515,000000,20.345,20.53,20.345,20.444,16159,0
+TMAT.US,D,20250516,000000,20.641,20.76,20.53,20.757,11258,0
+TMAT.US,D,20250519,000000,20.3,20.76,20.28,20.74,16751,0
+TMAT.US,D,20250520,000000,20.68,20.823,20.6549,20.78,18830,0
+TMAT.US,D,20250521,000000,20.689,20.87,20.22,20.29,26970,0
+TMAT.US,D,20250522,000000,20.38,20.86,20.37,20.67,11447,0
+TMAT.US,D,20250523,000000,20.27,20.74,20.25,20.62,23149,0
+TMAT.US,D,20250527,000000,20.96,21.06,20.95,21.0289,27409,0
+TMAT.US,D,20250528,000000,20.966,21.02,20.85,20.8647,9995,0
+TMAT.US,D,20250529,000000,20.88,20.92,20.73,20.73,8772,0
+TMAT.US,D,20250530,000000,20.56,20.7889,20.39,20.7889,16365,0
+TMAT.US,D,20250602,000000,20.78,21.03,20.78,21,15721,0
+TMAT.US,D,20250603,000000,21.06,21.41,21.06,21.36,43944,0
+TMAT.US,D,20250604,000000,21.51,21.7,21.35,21.6407,17466,0
+TMAT.US,D,20250605,000000,21.64,21.93,21.39,21.5007,27147,0
+TMAT.US,D,20250606,000000,21.9,22.06,21.9,22.01,18757,0
+TMAT.US,D,20250609,000000,22.03,22.16,21.89,22.09,18914,0
+TMAT.US,D,20250610,000000,22.075,22.13,21.9592,22.096,11167,0
+TMAT.US,D,20250611,000000,22.175,22.34,22.09,22.17,40972,0
+TMAT.US,D,20250612,000000,22.1191,22.21,22.0001,22.07,22526,0
+TMAT.US,D,20250613,000000,21.7,21.97,21.62,21.62,11024,0
+TMAT.US,D,20250616,000000,22.01,22.21,22.01,22.13,14542,0
+TMAT.US,D,20250617,000000,22.07,22.07,21.885,21.8936,9230,0
+TMAT.US,D,20250618,000000,22.05,22.16,22.01,22.0837,18475,0
+TMAT.US,D,20250620,000000,22.18,22.28,21.85,21.94,27114,0
+TMAT.US,D,20250623,000000,21.86,22.045,21.64,22.045,10921,0
+TMAT.US,D,20250624,000000,22.63,22.6854,22.59,22.6854,8299,0
+TMAT.US,D,20250625,000000,22.6719,22.68,22.62,22.626,7476,0
+TMAT.US,D,20250626,000000,22.72,23.07,22.72,23.07,9823,0
+TMAT.US,D,20250627,000000,23.0719,23.14,22.9,22.9459,10621,0
+TMAT.US,D,20250630,000000,23.26,23.37,23.2,23.35,29515,0
+TMAT.US,D,20250701,000000,23.29,23.36,22.8,23.02,26842,0
+TMAT.US,D,20250702,000000,23.11,23.45,23.0995,23.45,21223,0
+TMAT.US,D,20250703,000000,23.7401,23.82,23.54,23.75,11957,0
+TMAT.US,D,20250707,000000,23.43,23.715,23.43,23.71,12983,0
+TMAT.US,D,20250708,000000,23.869,23.8692,23.64,23.6939,16092,0
+TMAT.US,D,20250709,000000,23.969,24.05,23.74,24.03,23781,0
+TMAT.US,D,20250710,000000,24.029,24.029,23.69,23.8327,34455,0
+TMAT.US,D,20250711,000000,23.75,23.85,23.4904,23.4904,17129,0
+TMAT.US,D,20250714,000000,23.719,23.93,23.719,23.8,20699,0
+TMAT.US,D,20250715,000000,24.13,24.13,23.875,23.9786,15515,0
+TMAT.US,D,20250716,000000,24.08,24.34,23.96,24.3195,19404,0
+TMAT.US,D,20250717,000000,24.3801,24.69,24.38,24.64,23288,0
+TMAT.US,D,20250718,000000,24.75,24.75,24.57,24.6182,11827,0
+TMAT.US,D,20250721,000000,24.789,24.95,24.538,24.538,11885,0
+TMAT.US,D,20250722,000000,24.44,24.52,23.96,24.32,13765,0
+TMAT.US,D,20250723,000000,24.464,24.6275,24.35,24.6275,8586,0
+TMAT.US,D,20250724,000000,24.5401,24.66,24.5401,24.61,21673,0
+TMAT.US,D,20250725,000000,24.53,24.66,24.53,24.6063,10874,0
+TMAT.US,D,20250728,000000,24.7251,24.7251,24.61,24.69,17924,0
+TMAT.US,D,20250729,000000,24.93,24.93,24.4,24.48,13685,0
+TMAT.US,D,20250730,000000,24.7,24.775,24.52,24.64,18376,0
+TMAT.US,D,20250731,000000,25.03,25.1,24.65,24.655,14318,0
+TMAT.US,D,20250801,000000,23.77,24.279,23.77,23.945,16624,0
+TMAT.US,D,20250804,000000,24.23,24.73,24.2,24.7,33342,0
+TMAT.US,D,20250805,000000,24.76,24.78,24.38,24.49,24994,0
+TMAT.US,D,20250806,000000,24.55,24.72,24.3982,24.707,35074,0
+TMAT.US,D,20250807,000000,25.08,25.08,24.49,24.79,24958,0
+TMAT.US,D,20250808,000000,24.82,24.82,24.6,24.707,19772,0
+TMAT.US,D,20250811,000000,25.0805,25.0805,24.68,24.68,33530,0
+TMAT.US,D,20250812,000000,24.841,25.26,24.8301,25.23,21625,0
+TMAT.US,D,20250813,000000,25.389,25.39,25.1825,25.38,30174,0
+TMAT.US,D,20250814,000000,25.09,25.16,24.8392,25.067,22088,0
+TMAT.US,D,20250815,000000,24.98,25.21,24.98,25.19,14653,0
+TMAT.US,D,20250818,000000,25.119,25.29,25.0014,25.26,12744,0
+TMAT.US,D,20250819,000000,25.08,25.08,24.48,24.505,18277,0
+TMAT.US,D,20250820,000000,24.29,24.4218,23.81,24.4218,22759,0
+TMAT.US,D,20250821,000000,24.41,24.54,24.31,24.45,46746,0
+TMAT.US,D,20250822,000000,24.38,25.15,24.38,25.045,14104,0
+TMAT.US,D,20250825,000000,25.04,25.18,24.91,24.93,11569,0
+TMAT.US,D,20250826,000000,25.03,25.1177,24.9866,25.11,12288,0
+TMAT.US,D,20250827,000000,25.09,25.29,25.09,25.23,28146,0
+TMAT.US,D,20250828,000000,25.69,25.8914,25.607,25.81,23357,0
+TMAT.US,D,20250829,000000,25.68,25.68,25.32,25.47,17362,0
+TMAT.US,D,20250902,000000,24.8,25.19,24.8,25.19,19798,0
+TMAT.US,D,20250903,000000,25.15,25.235,24.95,25.09,18288,0
+TMAT.US,D,20250904,000000,24.889,25.24,24.889,25.2,14744,0
+TMAT.US,D,20250905,000000,25.58,25.66,25.159,25.62,12486,0
+TMAT.US,D,20250908,000000,25.8,26.0291,25.72,25.957,23494,0
+TMAT.US,D,20250909,000000,26.1083,26.35,25.95,26.347,18442,0
+TMAT.US,D,20250910,000000,26.7889,26.79,26.33,26.45,17793,0
+TMAT.US,D,20250911,000000,26.62,26.8934,26.62,26.69,22420,0
+TMAT.US,D,20250912,000000,26.621,26.75,26.548,26.63,43008,0
+TMAT.US,D,20250915,000000,26.79,26.97,26.79,26.96,37436,0
+TMAT.US,D,20250916,000000,27,27.04,26.7386,26.94,15647,0
+TMAT.US,D,20250917,000000,27.04,27.159,26.65,27.05,26066,0
+TMAT.US,D,20250918,000000,27.37,27.74,27.31,27.64,43278,0
+TMAT.US,D,20250919,000000,27.84,27.97,27.6925,27.951,17160,0
+TMAT.US,D,20250922,000000,27.67,28.21,27.63,28.09,16357,0
+TMAT.US,D,20250923,000000,28,28.18,27.72,27.76,12639,0
+TMAT.US,D,20250924,000000,27.7,27.79,27.29,27.34,17100,0
+TMAT.US,D,20250925,000000,27,27.17,26.9529,27,10959,0
+TMAT.US,D,20250926,000000,27,27.08,26.75,27.02,11138,0
+TMAT.US,D,20250929,000000,27.295,27.3678,27.2,27.2377,23378,0
+TMAT.US,D,20250930,000000,27.07,27.25,26.87,27.065,12953,0
+TMAT.US,D,20251001,000000,27.0411,27.3207,27.0411,27.3207,20493,0
+TMAT.US,D,20251002,000000,27.6602,27.89,27.6048,27.873,23442,0
+TMAT.US,D,20251003,000000,27.925,28.15,27.63,27.84,13662,0
+TMAT.US,D,20251006,000000,28.27,28.54,28.16,28.24,33572,0
+TMAT.US,D,20251007,000000,28.26,28.37,27.48,27.86,25542,0
+TMAT.US,D,20251008,000000,28.1,28.43,28.08,28.43,20937,0
+TMAT.US,D,20251009,000000,28.49,28.64,28.365,28.64,13240,0
+TMAT.US,D,20251010,000000,28.7406,28.7655,27.3168,27.34,157919,0
+TMAT.US,D,20251013,000000,27.78,28.269,27.78,28.26,19781,0
+TMAT.US,D,20251014,000000,27.23,28.32,27.23,27.96,19941,0
+TMAT.US,D,20251015,000000,28.43,28.609,27.82,28.16,30521,0
+TMAT.US,D,20251016,000000,28.405,28.448,27.54,27.7,16056,0
+TMAT.US,D,20251017,000000,27.33,27.37,26.86,27.26,28188,0
+TMAT.US,D,20251020,000000,27.7,27.729,27.57,27.6,25655,0
+TMAT.US,D,20251021,000000,27.54,27.78,27.41,27.55,17512,0
+TMAT.US,D,20251022,000000,27.36,27.39,26.42,26.82,29319,0
+TMAT.US,D,20251023,000000,27.07,27.58,27.07,27.48,22184,0
+TMAT.US,D,20251024,000000,28.001,28.18,27.93,27.96,13795,0
+TMAT.US,D,20251027,000000,28.4099,28.53,28.307,28.4644,20966,0
+TMAT.US,D,20251028,000000,28.46,28.62,28.37,28.37,18415,0
+TMAT.US,D,20251029,000000,28.445,28.67,28.18,28.43,15741,0
+TMAT.US,D,20251030,000000,27.87,28.36,27.87,27.91,18663,0
+TMAT.US,D,20251031,000000,28.3,28.6,28.14,28.55,41434,0
+TMAT.US,D,20251103,000000,28.61,28.68,28.209,28.34,25865,0
+TMAT.US,D,20251104,000000,27.705,27.96,27.24,27.26,24741,0
+TMAT.US,D,20251105,000000,27.2552,27.55,27.18,27.43,15145,0
+TMAT.US,D,20251106,000000,27.4271,27.465,26.6,26.74,35755,0
+TMAT.US,D,20251107,000000,26.32,26.81,25.78,26.78,29122,0
+TMAT.US,D,20251110,000000,27.37,27.54,27.15,27.42,16838,0
+TMAT.US,D,20251111,000000,27.19,27.1919,26.96,27.1,28922,0
+TMAT.US,D,20251112,000000,27.1,27.1,26.69,26.75,34053,0
+TMAT.US,D,20251113,000000,26.515,26.54,25.49,25.57,15520,0
+TMAT.US,D,20251114,000000,24.89,25.92,24.89,25.55,106804,0
+TMAT.US,D,20251117,000000,25.45,25.6,24.939,25.1089,61847,0
+TMAT.US,D,20251118,000000,24.87,25.2699,24.7,25,44883,0
+TMAT.US,D,20251119,000000,25.05,25.28,24.8335,25.067,31862,0
+TMAT.US,D,20251120,000000,25.779,25.779,24.07,24.07,19287,0
+TMAT.US,D,20251121,000000,24.09,24.46,23.58,24.2,24232,0
+TMAT.US,D,20251124,000000,24.57,25.1,24.46,25.1,20045,0
+TMAT.US,D,20251125,000000,24.84,25.4,24.615,25.34,21504,0
+TMAT.US,D,20251126,000000,25.45,25.6099,25.4195,25.453,19892,0
+TMAT.US,D,20251128,000000,25.59,25.85,25.59,25.81,6890,0
+TMAT.US,D,20251201,000000,25.51,25.76,25.33,25.54,165579,0
+TMAT.US,D,20251202,000000,25.97,26.125,25.6201,25.6201,184544,0
+TMAT.US,D,20251203,000000,25.43,26.05,25.43,26.05,28478,0
+TMAT.US,D,20251204,000000,25.93,26.35,25.92,26.34,20096,0
+TMAT.US,D,20251205,000000,26.3,26.5965,26.29,26.307,25686,0
+TMAT.US,D,20251208,000000,26.589,26.589,26.27,26.52,117073,0
+TMAT.US,D,20251209,000000,26.35,26.569,26.35,26.48,25519,0
+TMAT.US,D,20251210,000000,26.3,26.61,26.23,26.41,32327,0
+TMAT.US,D,20251211,000000,26.06,26.43,25.83,26.4,22377,0
+TMAT.US,D,20251212,000000,26.16,26.28,25.59,25.64,26622,0
+TMAT.US,D,20251215,000000,25.67,25.67,24.96,25,28620,0
+TMAT.US,D,20251216,000000,24.949,25.1,24.79,25.01,55485,0
+TMAT.US,D,20251217,000000,25.21,25.21,24.29,24.323,409970,0
+TMAT.US,D,20251218,000000,24.86,24.98,24.6228,24.68,80727,0
+TMAT.US,D,20251219,000000,25.16,25.41,25.11,25.377,58451,0
+TMAT.US,D,20251222,000000,25.87,25.87,25.64,25.84,23655,0
+TMAT.US,D,20251223,000000,25.54,25.69,25.51,25.62,19600,0
+TMAT.US,D,20251224,000000,25.58,25.67,25.54,25.6527,13579,0
+TMAT.US,D,20251226,000000,25.46,25.569,25.46,25.49,22740,0
+TMAT.US,D,20251229,000000,25.37,25.45,25.24,25.36,133476,0
+TMAT.US,D,20251230,000000,25.405,25.405,25.23,25.247,15931,0
+TMAT.US,D,20251231,000000,25.14,25.2,24.97,25.01,18583,0
+TMAT.US,D,20260102,000000,25.37,25.37,25.05,25.263,10514,0
+TMAT.US,D,20260105,000000,25.5235,25.769,25.52,25.68,28997,0
+TMAT.US,D,20260106,000000,25.82,26.07,25.6588,26.06,52749,0
+TMAT.US,D,20260107,000000,25.9116,26.23,25.9116,26.09,23931,0
+TMAT.US,D,20260108,000000,25.99,26.08,25.765,25.84,46818,0
+TMAT.US,D,20260109,000000,26.03,26.16,25.9,25.94,23372,0
+TMAT.US,D,20260112,000000,25.8721,26.1708,25.77,26.127,30500,0
+TMAT.US,D,20260113,000000,26.16,26.16,25.8525,26.03,20423,0
+TMAT.US,D,20260114,000000,25.75,25.83,25.57,25.783,58286,0
+TMAT.US,D,20260115,000000,26.07,26.08,25.75,25.76,26587,0
+TMAT.US,D,20260116,000000,25.86,25.99,25.77,25.77,20632,0
+TMAT.US,D,20260120,000000,25.2318,25.429,24.97,25.06,19694,0
+TMAT.US,D,20260121,000000,25.09,25.26,24.6465,25.08,80622,0
+TMAT.US,D,20260122,000000,25.427,25.427,25.2475,25.31,14379,0
+TMAT.US,D,20260123,000000,25.175,25.29,25.0259,25.0653,32782,0
+TMAT.US,D,20260126,000000,25.11,25.2325,24.98,25.02,31879,0
+TMAT.US,D,20260127,000000,25.21,25.29,25.18,25.26,61023,0
+TMAT.US,D,20260128,000000,25.2599,25.365,25.12,25.12,28207,0
+TMAT.US,D,20260129,000000,24.6,25.19,24.6,24.86,134608,0
+TMAT.US,D,20260130,000000,24.82,24.93,24.32,24.43,23437,0
+TMAT.US,D,20260202,000000,24.37,24.72,24.37,24.61,25291,0
+TMAT.US,D,20260203,000000,24.68,24.71,23.85,24.08,22822,0
+TMAT.US,D,20260204,000000,23.7,23.9205,23.3599,23.59,41334,0
+TMAT.US,D,20260205,000000,23.37,23.67,23.158,23.2,22840,0
+TMAT.US,D,20260206,000000,23.337,23.81,23.337,23.81,28972,0
+TMAT.US,D,20260209,000000,23.9382,24.12,23.9382,24.06,21457,0
+TMAT.US,D,20260210,000000,24.17,24.19,24.02,24.037,15862,0
+TMAT.US,D,20260211,000000,24.07,24.38,23.76,23.94,24035,0
+TMAT.US,D,20260212,000000,24.25,24.25,23.4902,23.54,50085,0
+TMAT.US,D,20260213,000000,23.44,23.97,23.41,23.8,14856,0
+TMAT.US,D,20260217,000000,23.63,23.9,23.5,23.8151,19777,0
+TMAT.US,D,20260218,000000,23.97,24.29,23.955,24.18,21850,0

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

@@ -0,0 +1,578 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLP.US,D,20231030,000000,24.0598,24.0598,24.0598,24.0598,60,0
+TSLP.US,D,20231031,000000,24.06,24.4357,24.06,24.4357,112,0
+TSLP.US,D,20231101,000000,24.65,24.94,24.65,24.94,607,0
+TSLP.US,D,20231102,000000,26.1319,26.1319,26.1319,26.1319,46,0
+TSLP.US,D,20231103,000000,26.53,26.6899,26.28,26.2805,594,0
+TSLP.US,D,20231106,000000,26.74,26.74,26.2803,26.2803,170,0
+TSLP.US,D,20231107,000000,26.5441,26.5441,26.5441,26.5441,41,0
+TSLP.US,D,20231108,000000,26.38,26.68,26.38,26.6154,680,0
+TSLP.US,D,20231109,000000,25.4713,25.4713,25.4713,25.4713,362,0
+TSLP.US,D,20231110,000000,25.9402,25.9402,25.9402,25.9402,190,0
+TSLP.US,D,20231113,000000,26,26.74,25.9762,26.736,644,0
+TSLP.US,D,20231114,000000,27.6299,27.7451,27.6,27.7451,548,0
+TSLP.US,D,20231115,000000,27.99,28.09,27.9299,28.0595,2187,0
+TSLP.US,D,20231116,000000,27.75,27.75,27.52,27.52,525,0
+TSLP.US,D,20231117,000000,27.18,27.71,27.1471,27.643,1757,0
+TSLP.US,D,20231120,000000,27.59,27.7842,27.59,27.7842,2685,0
+TSLP.US,D,20231121,000000,28.49,28.5,27.75,28.1752,3158,0
+TSLP.US,D,20231122,000000,27.74,27.74,26.99,27.2088,4756,0
+TSLP.US,D,20231124,000000,27.36,27.51,27.36,27.375,2286,0
+TSLP.US,D,20231127,000000,27.38,27.53,27.29,27.463,3688,0
+TSLP.US,D,20231128,000000,27.56,28.0379,27.56,28.0379,513,0
+TSLP.US,D,20231129,000000,28.15,28.25,27.9343,27.9343,2164,0
+TSLP.US,D,20231130,000000,27.8039,27.875,27.6902,27.762,1167,0
+TSLP.US,D,20231201,000000,27.05,27.6518,27.05,27.6518,764,0
+TSLP.US,D,20231204,000000,27.59,27.59,27.4067,27.4067,521,0
+TSLP.US,D,20231205,000000,28.04,28.2,27.6919,27.6919,1104,0
+TSLP.US,D,20231206,000000,28,28.31,27.768,27.768,1004,0
+TSLP.US,D,20231207,000000,28.0543,28.0543,28.0543,28.0543,167,0
+TSLP.US,D,20231208,000000,28.23,28.23,28.0893,28.2299,796,0
+TSLP.US,D,20231211,000000,28.02,28.09,27.7115,27.9084,2563,0
+TSLP.US,D,20231212,000000,27.51,27.678,27.45,27.678,1045,0
+TSLP.US,D,20231213,000000,27.6,27.8747,26.97,27.8747,4278,0
+TSLP.US,D,20231214,000000,28.69,29.07,28.58,28.8688,3106,0
+TSLP.US,D,20231215,000000,29.04,29.1282,28.948,29.1282,4262,0
+TSLP.US,D,20231218,000000,29.13,29.2799,28.95,28.95,7636,0
+TSLP.US,D,20231219,000000,29.89,29.89,29.334,29.52,3799,0
+TSLP.US,D,20231220,000000,29.5,29.5,28.088,28.088,4599,0
+TSLP.US,D,20231221,000000,28.23,28.6598,28.2282,28.6598,5695,0
+TSLP.US,D,20231222,000000,28.76,28.8752,28.4901,28.5411,6822,0
+TSLP.US,D,20231226,000000,28.535,28.9853,28.535,28.9286,5192,0
+TSLP.US,D,20231227,000000,29.14,29.339,29.14,29.282,1956,0
+TSLP.US,D,20231228,000000,29.4,29.4,28.7,28.7,3394,0
+TSLP.US,D,20231229,000000,28.59,28.715,28.3547,28.3547,2150,0
+TSLP.US,D,20240102,000000,28.21,28.3551,27.9352,28.2895,1937,0
+TSLP.US,D,20240103,000000,27.225,27.61,27.225,27.44,3509,0
+TSLP.US,D,20240104,000000,27.6,27.6,27.3411,27.3411,811,0
+TSLP.US,D,20240105,000000,27.13,27.5,27.13,27.3698,1380,0
+TSLP.US,D,20240108,000000,27.6728,27.6728,27.6728,27.6728,342,0
+TSLP.US,D,20240109,000000,27.27,27.27,27.04,27.1015,2571,0
+TSLP.US,D,20240110,000000,26.9,26.9837,26.854,26.9837,1276,0
+TSLP.US,D,20240111,000000,26.45,26.4501,26.27,26.3006,3188,0
+TSLP.US,D,20240112,000000,25.4089,25.4089,25.4089,25.4089,482,0
+TSLP.US,D,20240116,000000,25,25.84,25,25.532,4289,0
+TSLP.US,D,20240117,000000,25,25.0522,24.7,25.0522,2825,0
+TSLP.US,D,20240118,000000,25.09,25.09,24.4319,24.6503,4082,0
+TSLP.US,D,20240119,000000,24.3856,24.6854,24.3263,24.6854,1900,0
+TSLP.US,D,20240122,000000,24.72,24.72,24.29,24.36,18171,0
+TSLP.US,D,20240123,000000,24.75,24.81,24.29,24.3693,9596,0
+TSLP.US,D,20240124,000000,23.98,24.08,23.6675,23.6675,2745,0
+TSLP.US,D,20240125,000000,21.46,21.4709,20.58,20.8573,22424,0
+TSLP.US,D,20240126,000000,22.32,25.42,20.81,20.9234,10479,0
+TSLP.US,D,20240129,000000,21.2198,21.7446,21.05,21.7446,3189,0
+TSLP.US,D,20240130,000000,21.8641,21.94,21.8641,21.897,10095,0
+TSLP.US,D,20240131,000000,21.3104,21.7283,21.3104,21.4775,1891,0
+TSLP.US,D,20240201,000000,21.59,21.64,21.5771,21.5771,646,0
+TSLP.US,D,20240202,000000,21.34,21.4951,21.34,21.4926,2180,0
+TSLP.US,D,20240205,000000,20.87,20.87,20.78,20.78,1018,0
+TSLP.US,D,20240206,000000,21.156,21.156,20.9,21.14,1246,0
+TSLP.US,D,20240207,000000,21.33,21.58,21.33,21.477,1752,0
+TSLP.US,D,20240208,000000,21.5541,21.6699,21.5541,21.6495,869,0
+TSLP.US,D,20240209,000000,21.9159,22.07,21.8299,22,3814,0
+TSLP.US,D,20240212,000000,22.01,22.1091,21.501,21.5434,6878,0
+TSLP.US,D,20240213,000000,21.49,21.49,21.0599,21.1474,3946,0
+TSLP.US,D,20240214,000000,21.21,21.6368,21.21,21.6368,1240,0
+TSLP.US,D,20240215,000000,21.98,22.6411,21.98,22.6411,4696,0
+TSLP.US,D,20240216,000000,22.6285,22.7301,22.5,22.66,2903,0
+TSLP.US,D,20240220,000000,22.39,22.39,21.7171,22.1219,28596,0
+TSLP.US,D,20240221,000000,21.91,22.31,21.76,21.9193,8094,0
+TSLP.US,D,20240222,000000,21.74,22.19,21.7067,22.1761,6131,0
+TSLP.US,D,20240223,000000,21.83,22,21.7548,21.7548,18624,0
+TSLP.US,D,20240226,000000,21.96,22.51,21.96,22.4481,20065,0
+TSLP.US,D,20240227,000000,22.91,22.91,22.47,22.4876,3015,0
+TSLP.US,D,20240228,000000,22.57,22.8045,22.43,22.7072,4026,0
+TSLP.US,D,20240229,000000,22.98,22.98,22.42,22.7209,16628,0
+TSLP.US,D,20240301,000000,22.53,22.7807,22.53,22.7807,804,0
+TSLP.US,D,20240304,000000,22.27,22.27,21.3252,21.4748,2492,0
+TSLP.US,D,20240305,000000,20.86,21.0301,20.7221,20.7221,3899,0
+TSLP.US,D,20240306,000000,20.72,20.72,20.2834,20.3141,2347,0
+TSLP.US,D,20240307,000000,20.24,20.6089,20.24,20.5118,1290,0
+TSLP.US,D,20240308,000000,20.22,20.22,20.15,20.15,1419,0
+TSLP.US,D,20240311,000000,20.05,20.64,20.05,20.4289,2560,0
+TSLP.US,D,20240312,000000,20.4512,20.4512,20.4512,20.4512,312,0
+TSLP.US,D,20240313,000000,20.3,20.3,19.5797,19.5797,3800,0
+TSLP.US,D,20240314,000000,19.16,19.16,18.7703,18.8157,3536,0
+TSLP.US,D,20240315,000000,18.81,18.9434,18.81,18.9434,2464,0
+TSLP.US,D,20240318,000000,19.22,20.12,19.22,20.0657,10455,0
+TSLP.US,D,20240319,000000,19.82,19.95,19.56,19.8779,15835,0
+TSLP.US,D,20240320,000000,19.4306,19.83,19.35,19.7874,28648,0
+TSLP.US,D,20240321,000000,19.78,19.87,19.5134,19.5134,13663,0
+TSLP.US,D,20240322,000000,18.88,19.332,18.88,19.305,4132,0
+TSLP.US,D,20240325,000000,18.95,19.56,18.95,19.4743,19673,0
+TSLP.US,D,20240326,000000,20.54,20.5401,20.0293,20.0293,720,0
+TSLP.US,D,20240327,000000,20.04,20.2534,20.04,20.2534,1608,0
+TSLP.US,D,20240328,000000,20.09,20.09,19.87,19.88,5780,0
+TSLP.US,D,20240401,000000,19.72,19.86,19.34,19.7478,1470,0
+TSLP.US,D,20240402,000000,18.96,19.03,18.96,19.0286,1113,0
+TSLP.US,D,20240403,000000,18.78,19.24,18.7302,19.24,2064,0
+TSLP.US,D,20240404,000000,19.23,19.89,19.23,19.4896,9054,0
+TSLP.US,D,20240405,000000,18.59,19.25,18.59,18.8628,6061,0
+TSLP.US,D,20240408,000000,19.21,19.69,19.21,19.6341,1014,0
+TSLP.US,D,20240409,000000,19.64,20.0399,19.64,20.0219,1460,0
+TSLP.US,D,20240410,000000,19.95,19.95,19.4299,19.5659,4768,0
+TSLP.US,D,20240411,000000,19.55,19.8769,19.28,19.8769,4907,0
+TSLP.US,D,20240412,000000,19.72,19.72,19.49,19.5277,14279,0
+TSLP.US,D,20240415,000000,19.0633,19.09,18.5796,18.5796,8287,0
+TSLP.US,D,20240416,000000,17.959,18.1225,17.8324,18.1225,5170,0
+TSLP.US,D,20240417,000000,17.8399,18.15,17.7663,17.9387,10342,0
+TSLP.US,D,20240418,000000,17.53,17.53,17.29,17.3061,6370,0
+TSLP.US,D,20240419,000000,17.31,17.3388,16.9601,16.9601,4006,0
+TSLP.US,D,20240422,000000,16.18,16.6252,16.17,16.43,9959,0
+TSLP.US,D,20240423,000000,16.3478,16.79,16.3478,16.72,8791,0
+TSLP.US,D,20240424,000000,17.93,18.3657,17.82,18.2419,14944,0
+TSLP.US,D,20240425,000000,18.3499,19.1355,18.31,19.1355,2405,0
+TSLP.US,D,20240426,000000,19.1,19.32,18.78,18.9605,8513,0
+TSLP.US,D,20240429,000000,20.63,21.39,20.63,21.2658,5262,0
+TSLP.US,D,20240430,000000,20.59,20.88,20.44,20.5238,3814,0
+TSLP.US,D,20240501,000000,20.43,20.64,20.1557,20.2484,3945,0
+TSLP.US,D,20240502,000000,20.24,20.35,20.24,20.2452,708,0
+TSLP.US,D,20240503,000000,20.295,20.3402,20.1887,20.3402,3697,0
+TSLP.US,D,20240506,000000,20.71,20.71,20.4914,20.7028,2987,0
+TSLP.US,D,20240507,000000,20.6,20.6,20.07,20.1165,2164,0
+TSLP.US,D,20240508,000000,19.78,19.9,19.69,19.72,4371,0
+TSLP.US,D,20240509,000000,19.73,19.73,19.45,19.517,2430,0
+TSLP.US,D,20240510,000000,19.41,19.41,19.1687,19.1687,2721,0
+TSLP.US,D,20240513,000000,19.4587,19.8,19.381,19.5234,14501,0
+TSLP.US,D,20240514,000000,19.71,20.1136,19.71,20.1136,1896,0
+TSLP.US,D,20240515,000000,20.15,20.15,19.7455,19.7698,4072,0
+TSLP.US,D,20240516,000000,19.77,19.92,19.5676,19.8524,4768,0
+TSLP.US,D,20240517,000000,19.7,20.31,19.6999,20.1408,7022,0
+TSLP.US,D,20240520,000000,19.93,19.9599,19.768,19.8646,7152,0
+TSLP.US,D,20240521,000000,20.03,21.0308,20.03,21.0308,8461,0
+TSLP.US,D,20240522,000000,20.1001,20.205,19.75,19.951,9156,0
+TSLP.US,D,20240523,000000,19.95,19.95,19.32,19.3223,3931,0
+TSLP.US,D,20240524,000000,19.55,19.9999,19.55,19.8878,5328,0
+TSLP.US,D,20240528,000000,19.71,19.71,19.4188,19.6502,4712,0
+TSLP.US,D,20240529,000000,19.49,19.76,19.49,19.6478,6508,0
+TSLP.US,D,20240530,000000,20.14,20.14,19.66,19.8611,6078,0
+TSLP.US,D,20240531,000000,19.75,20.005,19.45,19.7991,4978,0
+TSLP.US,D,20240603,000000,19.86,19.86,19.6102,19.6102,992,0
+TSLP.US,D,20240604,000000,19.6,19.6,19.5259,19.5259,1432,0
+TSLP.US,D,20240605,000000,19.3228,19.551,19.3228,19.534,901,0
+TSLP.US,D,20240606,000000,19.4,19.7589,19.3004,19.7589,12470,0
+TSLP.US,D,20240607,000000,19.73,19.86,19.65,19.745,3087,0
+TSLP.US,D,20240610,000000,19.636,19.71,19.4117,19.4117,4446,0
+TSLP.US,D,20240611,000000,19.1,19.1,18.8499,19.0815,3785,0
+TSLP.US,D,20240612,000000,19.49,19.92,19.49,19.7197,5237,0
+TSLP.US,D,20240613,000000,20.78,20.78,20.1141,20.1141,3252,0
+TSLP.US,D,20240614,000000,20.51,20.51,19.82,19.9469,5993,0
+TSLP.US,D,20240617,000000,20.22,20.761,20.22,20.761,5101,0
+TSLP.US,D,20240618,000000,20.55,20.59,20.39,20.54,6084,0
+TSLP.US,D,20240620,000000,20.6,20.6,20.19,20.3118,14373,0
+TSLP.US,D,20240621,000000,20.26,20.4708,20.26,20.4708,5723,0
+TSLP.US,D,20240624,000000,20.7,20.87,20.4518,20.4518,2532,0
+TSLP.US,D,20240625,000000,20.48,20.8886,20.48,20.8886,3988,0
+TSLP.US,D,20240626,000000,20.46,21.2091,20.37,21.1436,6296,0
+TSLP.US,D,20240627,000000,21.06,21.2037,20.9,21.1632,6913,0
+TSLP.US,D,20240628,000000,21.35,21.5147,21.1099,21.238,14498,0
+TSLP.US,D,20240701,000000,21.8042,22.18,21.8042,22.0765,11742,0
+TSLP.US,D,20240702,000000,22.8,23.3569,22.755,23.3569,5890,0
+TSLP.US,D,20240703,000000,23.63,23.9081,23.63,23.9081,7880,0
+TSLP.US,D,20240705,000000,24,24.1693,24,24.1693,3301,0
+TSLP.US,D,20240708,000000,24.17,24.33,24,24.2489,5997,0
+TSLP.US,D,20240709,000000,24.35,24.55,24.345,24.4835,5534,0
+TSLP.US,D,20240710,000000,24.44,24.6099,24.3901,24.5066,8024,0
+TSLP.US,D,20240711,000000,24.5,24.57,23.75,23.9023,6545,0
+TSLP.US,D,20240712,000000,23.99,24.3,23.99,24.2323,2071,0
+TSLP.US,D,20240715,000000,24.665,24.665,24.4284,24.4284,3624,0
+TSLP.US,D,20240716,000000,24.6,24.67,24.28,24.6524,4338,0
+TSLP.US,D,20240717,000000,24.54,24.54,24.3,24.4133,2626,0
+TSLP.US,D,20240718,000000,24.6578,24.6578,24.4693,24.4693,2669,0
+TSLP.US,D,20240719,000000,24.35,24.35,24.06,24.1133,11289,0
+TSLP.US,D,20240722,000000,24.23,24.64,24.23,24.6007,8205,0
+TSLP.US,D,20240723,000000,24.66,24.66,24.41,24.4626,4909,0
+TSLP.US,D,20240724,000000,23.29,23.29,22.6985,22.6985,5323,0
+TSLP.US,D,20240725,000000,22.8,23.3899,22.75,23.0491,4356,0
+TSLP.US,D,20240726,000000,23.16,23.1601,23.0249,23.0249,1961,0
+TSLP.US,D,20240729,000000,23.7,23.9,23.685,23.8517,4565,0
+TSLP.US,D,20240730,000000,23.65,23.73,23.22,23.24,6133,0
+TSLP.US,D,20240731,000000,23.9356,23.9356,23.9103,23.9103,837,0
+TSLP.US,D,20240801,000000,23.78,23.78,22.6927,22.6927,3037,0
+TSLP.US,D,20240802,000000,22.01,22.03,21.77,21.7856,6156,0
+TSLP.US,D,20240805,000000,19.34,20.913,19.34,20.913,4979,0
+TSLP.US,D,20240806,000000,20.91,21.38,20.5,21.1696,8120,0
+TSLP.US,D,20240807,000000,21.33,21.33,20.325,20.325,3214,0
+TSLP.US,D,20240808,000000,20.87,21.0316,20.87,21.0316,1616,0
+TSLP.US,D,20240809,000000,21,21.1628,20.74,21.1628,5682,0
+TSLP.US,D,20240812,000000,20.7695,21.04,20.7695,20.9275,2121,0
+TSLP.US,D,20240813,000000,21.77,21.953,21.77,21.953,1680,0
+TSLP.US,D,20240814,000000,22.09,22.09,21.205,21.3324,1559,0
+TSLP.US,D,20240815,000000,22.47,22.607,22.47,22.4949,3719,0
+TSLP.US,D,20240816,000000,22.98,22.98,22.58,22.77,7409,0
+TSLP.US,D,20240819,000000,22.65,23.37,22.65,23.3475,5305,0
+TSLP.US,D,20240820,000000,23.6,23.6,23.2,23.2394,3169,0
+TSLP.US,D,20240821,000000,22.8608,22.9259,22.6,22.9259,11723,0
+TSLP.US,D,20240822,000000,23.06,23.06,21.7632,21.7632,5483,0
+TSLP.US,D,20240823,000000,22.64,22.71,22.3592,22.7027,2382,0
+TSLP.US,D,20240826,000000,22.405,22.4799,21.9,22.0192,4153,0
+TSLP.US,D,20240827,000000,21.4599,21.6709,21.4599,21.6627,2588,0
+TSLP.US,D,20240828,000000,21.66,21.66,21.293,21.293,2277,0
+TSLP.US,D,20240829,000000,21.84,21.9342,21.3607,21.3607,2903,0
+TSLP.US,D,20240830,000000,21.88,22.1598,21.88,22.1598,3967,0
+TSLP.US,D,20240903,000000,22.27,22.33,21.73,21.7644,5931,0
+TSLP.US,D,20240904,000000,22.07,22.54,22.07,22.3626,3830,0
+TSLP.US,D,20240905,000000,22.98,23.16,22.7289,22.9232,4316,0
+TSLP.US,D,20240906,000000,23.2,23.2,21.68,21.68,6962,0
+TSLP.US,D,20240909,000000,21.9411,22.1268,21.9411,22.1268,3426,0
+TSLP.US,D,20240910,000000,22.23,22.7739,22.23,22.7739,4724,0
+TSLP.US,D,20240911,000000,22.56,22.8992,22.3604,22.8992,4973,0
+TSLP.US,D,20240912,000000,22.98,23.09,22.8604,23.0546,2788,0
+TSLP.US,D,20240913,000000,23,23.16,22.95,23.16,21272,0
+TSLP.US,D,20240916,000000,23.13,23.13,22.805,22.984,4610,0
+TSLP.US,D,20240917,000000,23.18,23.32,23.08,23.08,3584,0
+TSLP.US,D,20240918,000000,23.11,23.27,23.0892,23.0892,5732,0
+TSLP.US,D,20240919,000000,23.61,24,23.61,23.9775,19795,0
+TSLP.US,D,20240920,000000,23.916,23.916,23.7596,23.8199,9213,0
+TSLP.US,D,20240923,000000,24.299,24.299,24.1663,24.2861,21198,0
+TSLP.US,D,20240924,000000,24.58,24.58,24.25,24.4498,6915,0
+TSLP.US,D,20240925,000000,24.54,24.54,23.9715,24,8542,0
+TSLP.US,D,20240926,000000,23.93,24.11,23.86,23.95,5849,0
+TSLP.US,D,20240927,000000,24.2,24.2,23.96,24.0711,8961,0
+TSLP.US,D,20240930,000000,24.25,24.25,24.08,24.2007,18324,0
+TSLP.US,D,20241001,000000,24.289,24.29,23.26,24.058,25965,0
+TSLP.US,D,20241002,000000,23.11,23.451,22.8922,23.451,5064,0
+TSLP.US,D,20241003,000000,22.97,23.42,22.6901,22.8519,4742,0
+TSLP.US,D,20241004,000000,23.3966,23.62,23.23,23.6,6631,0
+TSLP.US,D,20241007,000000,23.75,23.75,22.8938,22.8938,7707,0
+TSLP.US,D,20241008,000000,23.1399,23.3,23.1399,23.218,5117,0
+TSLP.US,D,20241009,000000,23.18,23.29,22.9,22.9928,3042,0
+TSLP.US,D,20241010,000000,22.47,23.09,22.47,22.7756,6574,0
+TSLP.US,D,20241011,000000,22.05,22.05,20.73,21.1,16689,0
+TSLP.US,D,20241014,000000,21.1,21.34,20.96,21.1894,17412,0
+TSLP.US,D,20241015,000000,21.485,21.54,21,21.207,2662,0
+TSLP.US,D,20241016,000000,21.3,21.3751,21.3,21.3751,4426,0
+TSLP.US,D,20241017,000000,21.3,21.37,21.25,21.3622,8189,0
+TSLP.US,D,20241018,000000,21.3,21.52,21.3,21.3533,5448,0
+TSLP.US,D,20241021,000000,21.35,21.35,20.97,21.0638,10465,0
+TSLP.US,D,20241022,000000,20.9732,21.1312,20.89,21.1312,2467,0
+TSLP.US,D,20241023,000000,20.72,20.72,20.18,20.18,5708,0
+TSLP.US,D,20241024,000000,22.49,24.46,22.49,24.46,34942,0
+TSLP.US,D,20241025,000000,24.33,25.0943,24.33,25.0943,9625,0
+TSLP.US,D,20241028,000000,25.47,25.47,24.6881,24.6881,3996,0
+TSLP.US,D,20241029,000000,24.65,24.68,24.2501,24.4217,5052,0
+TSLP.US,D,20241030,000000,24.54,24.6998,24.2693,24.2693,1907,0
+TSLP.US,D,20241031,000000,23.95,23.95,23.5425,23.5425,2313,0
+TSLP.US,D,20241101,000000,23.81,23.81,23.35,23.455,2660,0
+TSLP.US,D,20241104,000000,23.12,23.47,22.9165,22.9711,12495,0
+TSLP.US,D,20241105,000000,23.665,23.92,23.66,23.69,5242,0
+TSLP.US,D,20241106,000000,25.6967,25.92,25.4184,25.8697,9690,0
+TSLP.US,D,20241107,000000,26.01,26.4,25.9598,26.3837,13352,0
+TSLP.US,D,20241108,000000,26.6444,27.0999,26.6444,27.021,7443,0
+TSLP.US,D,20241111,000000,27.6,27.8,27.2,27.3776,26241,0
+TSLP.US,D,20241112,000000,27.4391,27.46,27.195,27.2316,3359,0
+TSLP.US,D,20241113,000000,27.4,27.42,27.2101,27.2101,4794,0
+TSLP.US,D,20241114,000000,27.3468,27.37,26.9096,26.9096,1972,0
+TSLP.US,D,20241115,000000,27.0761,27.26,26.97,27.1648,5596,0
+TSLP.US,D,20241118,000000,27.95,28.57,27.95,27.9967,6229,0
+TSLP.US,D,20241119,000000,27.325,28.31,27.28,28.0116,10226,0
+TSLP.US,D,20241120,000000,26.97,27.0292,26.7146,27.0292,63587,0
+TSLP.US,D,20241121,000000,27.24,27.24,26.85,26.9879,6532,0
+TSLP.US,D,20241122,000000,27.11,27.76,27,27.6575,14157,0
+TSLP.US,D,20241125,000000,27.98,28.21,26.99,27.18,13489,0
+TSLP.US,D,20241126,000000,27.36,27.4982,27.1232,27.1232,6077,0
+TSLP.US,D,20241127,000000,27.2,27.43,26.58,26.9,6628,0
+TSLP.US,D,20241129,000000,27.12,27.6116,27.12,27.6116,4595,0
+TSLP.US,D,20241202,000000,28.19,28.48,27.87,28.393,8659,0
+TSLP.US,D,20241203,000000,28.18,28.2899,27.93,28.125,9241,0
+TSLP.US,D,20241204,000000,27.989,28.4625,27.989,28.4625,7645,0
+TSLP.US,D,20241205,000000,29,29.36,29,29.0972,7308,0
+TSLP.US,D,20241206,000000,29.45,30.19,29.38,30.19,4456,0
+TSLP.US,D,20241209,000000,30.597,30.83,29.56,30.1446,10680,0
+TSLP.US,D,20241210,000000,30.563,31.1293,29.91,30.7951,7485,0
+TSLP.US,D,20241211,000000,31.03,31.9148,31,31.9148,5382,0
+TSLP.US,D,20241212,000000,31.91,32.1585,31.6584,31.766,10171,0
+TSLP.US,D,20241213,000000,31.8,32.44,31.76,32.44,9741,0
+TSLP.US,D,20241216,000000,32.92,33.4438,32.49,33.4438,17607,0
+TSLP.US,D,20241217,000000,33.67,34.05,33.09,34.0432,15250,0
+TSLP.US,D,20241218,000000,33.8,34.2895,32.3404,32.7084,12837,0
+TSLP.US,D,20241219,000000,32.71,33.25,31.8223,32.3821,15232,0
+TSLP.US,D,20241220,000000,31.845,32.81,31.53,31.8801,6098,0
+TSLP.US,D,20241223,000000,32.22,32.79,31.7277,32.51,16395,0
+TSLP.US,D,20241224,000000,31.76,32.409,31.525,32.3738,8522,0
+TSLP.US,D,20241226,000000,32.36,32.44,32.05,32.2901,19070,0
+TSLP.US,D,20241227,000000,31.9,32.07,31.26,31.3273,6906,0
+TSLP.US,D,20241230,000000,30.92,31.15,30.652,30.89,27840,0
+TSLP.US,D,20241231,000000,30.89,31.11,30.27,30.27,13849,0
+TSLP.US,D,20250102,000000,28.7,29.5793,28.66,28.971,14753,0
+TSLP.US,D,20250103,000000,29.2,30.78,29.2,30.6982,18283,0
+TSLP.US,D,20250106,000000,31.242,31.45,30.3,30.67,7598,0
+TSLP.US,D,20250107,000000,30.59,30.755,29.57,29.8275,8956,0
+TSLP.US,D,20250108,000000,29.9,30.24,29.55,30.025,3957,0
+TSLP.US,D,20250110,000000,30.08,30.13,29.32,29.9716,11636,0
+TSLP.US,D,20250113,000000,29.51,30.4245,29.19,30.4245,17027,0
+TSLP.US,D,20250114,000000,31.255,31.255,30.14,30.1401,11722,0
+TSLP.US,D,20250115,000000,30.9,31.92,30.9,31.874,7941,0
+TSLP.US,D,20250116,000000,31.4092,31.74,30.96,31.2,7619,0
+TSLP.US,D,20250117,000000,31.57,32.47,31.57,31.8699,59635,0
+TSLP.US,D,20250121,000000,32.58,32.62,30.9099,31.8099,81109,0
+TSLP.US,D,20250122,000000,31.7392,31.9686,31.36,31.36,106707,0
+TSLP.US,D,20250123,000000,30.1999,30.26,29.8025,29.9307,29663,0
+TSLP.US,D,20250124,000000,30.15,30.325,29.69,29.74,34952,0
+TSLP.US,D,20250127,000000,29.11,29.64,28.73,29.0902,46102,0
+TSLP.US,D,20250128,000000,29.035,29.33,28.51,29.118,53441,0
+TSLP.US,D,20250129,000000,29,29.19,28.35,28.46,29204,0
+TSLP.US,D,20250130,000000,30.16,30.18,28.5,29.6,66970,0
+TSLP.US,D,20250131,000000,29.7,30.859,29.31,29.78,53904,0
+TSLP.US,D,20250203,000000,28.6,28.92,27.7609,28.32,114936,0
+TSLP.US,D,20250204,000000,28.6,29.08,28.35,29.06,156595,0
+TSLP.US,D,20250205,000000,27.5,27.865,27.0001,27.2,69425,0
+TSLP.US,D,20250206,000000,26.95,27.06,26.33,26.84,111675,0
+TSLP.US,D,20250207,000000,27.08,27.33,26.17,26.23,53887,0
+TSLP.US,D,20250210,000000,25.79,26.2676,25.4852,25.4852,97365,0
+TSLP.US,D,20250211,000000,25.34,25.34,23.68,23.86,73081,0
+TSLP.US,D,20250212,000000,24.12,25.165,23.99,24.54,29589,0
+TSLP.US,D,20250213,000000,25.16,25.93,25.06,25.7914,28393,0
+TSLP.US,D,20250214,000000,25.99,26.29,25.4494,25.92,22167,0
+TSLP.US,D,20250218,000000,26.03,26.09,25.565,25.82,46542,0
+TSLP.US,D,20250219,000000,26.01,26.58,25.8,26.1984,26637,0
+TSLP.US,D,20250220,000000,26.2497,26.2497,25.44,25.85,31822,0
+TSLP.US,D,20250221,000000,25.71,25.87,24.45,24.67,41179,0
+TSLP.US,D,20250224,000000,24.87,24.88,23.75,24,32715,0
+TSLP.US,D,20250225,000000,23.7,23.88,21.7,21.97,51253,0
+TSLP.US,D,20250226,000000,22.12,22.415,21.07,21.12,37351,0
+TSLP.US,D,20250227,000000,21.24,21.685,20.5101,20.61,98815,0
+TSLP.US,D,20250228,000000,20.29,21.2984,19.99,21.29,76345,0
+TSLP.US,D,20250303,000000,21.6901,21.9,20.3499,20.83,75077,0
+TSLP.US,D,20250304,000000,19.8049,20.65,19.3203,19.9,69100,0
+TSLP.US,D,20250305,000000,19.28,19.78,18.99,19.78,24621,0
+TSLP.US,D,20250306,000000,19.08,19.27,18.5,18.76,41173,0
+TSLP.US,D,20250307,000000,18.602,18.83,17.92,18.6,34695,0
+TSLP.US,D,20250310,000000,17.82,18.02,15.76,15.76,90763,0
+TSLP.US,D,20250311,000000,16.37,16.8,15.6,16.49,35303,0
+TSLP.US,D,20250312,000000,17.67,17.77,17.27,17.64,41574,0
+TSLP.US,D,20250313,000000,17.45,17.55,16.76,17.21,16417,0
+TSLP.US,D,20250314,000000,17.6147,17.8918,17.24,17.84,40114,0
+TSLP.US,D,20250317,000000,17.21,17.56,16.7313,17.03,35290,0
+TSLP.US,D,20250318,000000,16.4937,16.5047,16,16.16,26874,0
+TSLP.US,D,20250319,000000,16.7293,17.32,16.49,17.01,20706,0
+TSLP.US,D,20250320,000000,16.725,17.04,16.6164,17.01,15652,0
+TSLP.US,D,20250321,000000,17.14,17.84,16.78,17.84,25592,0
+TSLP.US,D,20250324,000000,18.55,19.5591,18.38,19.44,54063,0
+TSLP.US,D,20250325,000000,19.55,20,19.22,20,17229,0
+TSLP.US,D,20250326,000000,19.695,19.86,18.965,19.17,22755,0
+TSLP.US,D,20250327,000000,19.29,20.11,19.27,19.34,16482,0
+TSLP.US,D,20250328,000000,19.07,19.57,18.5926,18.77,36115,0
+TSLP.US,D,20250331,000000,17.73,18.59,17.53,18.48,30071,0
+TSLP.US,D,20250401,000000,18.98,19.6292,18.56,19.14,33097,0
+TSLP.US,D,20250402,000000,17.67,19.41,17.5989,19.41,47266,0
+TSLP.US,D,20250403,000000,18.435,18.94,18.1704,18.55,26082,0
+TSLP.US,D,20250404,000000,18.07,18.07,16.49,16.74,54502,0
+TSLP.US,D,20250407,000000,15.79,17.08,15.36,16.1982,37973,0
+TSLP.US,D,20250408,000000,17.15,17.28,15.52,15.52,44294,0
+TSLP.US,D,20250409,000000,15.875,18.6,15.67,18.35,55125,0
+TSLP.US,D,20250410,000000,17.9,17.9,16.77,17.53,13659,0
+TSLP.US,D,20250411,000000,17.87,17.87,17.2,17.54,6676,0
+TSLP.US,D,20250414,000000,18.07,18.09,17.26,17.69,17356,0
+TSLP.US,D,20250415,000000,17.5,17.99,17.45,17.73,22115,0
+TSLP.US,D,20250416,000000,17.49,17.6355,16.6,17.1,8716,0
+TSLP.US,D,20250417,000000,17.0099,17.15,16.95,17.12,8091,0
+TSLP.US,D,20250421,000000,16.2,16.38,15.94,16.12,15601,0
+TSLP.US,D,20250422,000000,16.45,17.03,16.3,16.74,17323,0
+TSLP.US,D,20250423,000000,17.7223,18.2314,17.25,17.86,32112,0
+TSLP.US,D,20250424,000000,17.69,18.2579,17.69,18.2579,7145,0
+TSLP.US,D,20250425,000000,18.54,19.63,18.41,19.63,22734,0
+TSLP.US,D,20250428,000000,19.94,19.94,19.12,19.68,19321,0
+TSLP.US,D,20250429,000000,19.61,20.0325,19.2935,19.94,25619,0
+TSLP.US,D,20250430,000000,19.27,19.63,19,19.63,11881,0
+TSLP.US,D,20250501,000000,19.58,20,19.5025,19.58,19736,0
+TSLP.US,D,20250502,000000,19.85,20.223,19.58,19.9339,29103,0
+TSLP.US,D,20250505,000000,19.8,19.8,19.24,19.64,45374,0
+TSLP.US,D,20250506,000000,19.15,19.5,19.15,19.38,25685,0
+TSLP.US,D,20250507,000000,18.92,18.95,18.5434,18.88,23879,0
+TSLP.US,D,20250508,000000,19.34,19.5081,18.96,19.28,48883,0
+TSLP.US,D,20250509,000000,19.77,20.2678,19.61,19.95,62352,0
+TSLP.US,D,20250512,000000,20.95,21.16,20.65,20.979,31694,0
+TSLP.US,D,20250513,000000,21,21.65,21,21.53,25886,0
+TSLP.US,D,20250514,000000,21.7294,21.99,21.63,21.99,19143,0
+TSLP.US,D,20250515,000000,21.56,21.9099,21.4,21.7,11647,0
+TSLP.US,D,20250516,000000,21.97,22.08,21.7875,22.0563,23865,0
+TSLP.US,D,20250519,000000,21.56,21.8,21.445,21.79,17225,0
+TSLP.US,D,20250520,000000,22.15,22.254,21.69,21.8493,17232,0
+TSLP.US,D,20250521,000000,21.86,22,21.33,21.4,15513,0
+TSLP.US,D,20250522,000000,21.56,22,21.35,21.7759,15240,0
+TSLP.US,D,20250523,000000,21.41,21.86,21.4,21.66,16821,0
+TSLP.US,D,20250527,000000,22.22,22.7488,22.045,22.61,22389,0
+TSLP.US,D,20250528,000000,22.73,22.88,22.4898,22.4898,27421,0
+TSLP.US,D,20250529,000000,22.804,22.91,22.584,22.584,9622,0
+TSLP.US,D,20250530,000000,22.56,22.84,22.0316,22.0992,22168,0
+TSLP.US,D,20250602,000000,22.0169,22.0851,21.5903,21.9994,35746,0
+TSLP.US,D,20250603,000000,22.055,22.7,22.01,22.105,38451,0
+TSLP.US,D,20250604,000000,21.41,21.68,20.5401,20.91,47913,0
+TSLP.US,D,20250605,000000,20.205,20.4,17.5,18.1026,117539,0
+TSLP.US,D,20250606,000000,18.78,19.26,18.6,18.73,101197,0
+TSLP.US,D,20250609,000000,18.12,19.42,17.88,19.37,56909,0
+TSLP.US,D,20250610,000000,19.68,20.36,19.6,20.35,46758,0
+TSLP.US,D,20250611,000000,20.8,20.8,20.27,20.47,36512,0
+TSLP.US,D,20250612,000000,20.39,20.64,20.0907,20.1528,25798,0
+TSLP.US,D,20250613,000000,19.96,20.86,19.8963,20.68,24152,0
+TSLP.US,D,20250616,000000,20.81,21.06,20.75,20.85,26782,0
+TSLP.US,D,20250617,000000,20.6331,20.6955,20.033,20.1568,22258,0
+TSLP.US,D,20250618,000000,20.473,20.88,20.23,20.4939,10349,0
+TSLP.US,D,20250620,000000,20.8799,21,20.29,20.53,38704,0
+TSLP.US,D,20250623,000000,21,22.0852,20.83,21.85,19087,0
+TSLP.US,D,20250624,000000,21.7929,22.18,21.4612,21.5428,32794,0
+TSLP.US,D,20250625,000000,21.525,21.71,20.58,20.93,26069,0
+TSLP.US,D,20250626,000000,20.87,21.074,20.7,20.89,32426,0
+TSLP.US,D,20250627,000000,20.71,20.8287,20.2852,20.7,17791,0
+TSLP.US,D,20250630,000000,20.49,20.6394,20.2868,20.31,39037,0
+TSLP.US,D,20250701,000000,19.08,19.64,18.82,19.24,44716,0
+TSLP.US,D,20250702,000000,19.3213,19.82,18.9827,19.82,44883,0
+TSLP.US,D,20250703,000000,19.7901,19.92,19.6048,19.77,32341,0
+TSLP.US,D,20250707,000000,18.1287,18.45,18.1,18.35,71631,0
+TSLP.US,D,20250708,000000,18.62,18.98,18.45,18.66,45391,0
+TSLP.US,D,20250709,000000,18.66,18.75,18.33,18.71,19660,0
+TSLP.US,D,20250710,000000,19.1583,19.4,18.7,19.4,27700,0
+TSLP.US,D,20250711,000000,19.2696,19.65,19.16,19.65,57761,0
+TSLP.US,D,20250714,000000,19.32,19.7999,19.32,19.77,41748,0
+TSLP.US,D,20250715,000000,19.9,19.99,19.45,19.51,21805,0
+TSLP.US,D,20250716,000000,19.553,20.06,19.51,20.05,28048,0
+TSLP.US,D,20250717,000000,20.07,20.23,19.945,20.09,19396,0
+TSLP.US,D,20250718,000000,20.22,20.35,20.205,20.32,18127,0
+TSLP.US,D,20250721,000000,20.485,20.53,20.21,20.3,17426,0
+TSLP.US,D,20250722,000000,20.225,20.55,19.93,20.45,19735,0
+TSLP.US,D,20250723,000000,20.39,20.62,20.31,20.44,26705,0
+TSLP.US,D,20250724,000000,19.5,19.54,18.57,18.83,59754,0
+TSLP.US,D,20250725,000000,19.18,19.99,19.01,19.5236,34756,0
+TSLP.US,D,20250728,000000,19.49,20.0057,19.49,19.9137,54056,0
+TSLP.US,D,20250729,000000,19.83,19.846,19.7,19.79,13857,0
+TSLP.US,D,20250730,000000,19.888,19.92,19.54,19.71,28204,0
+TSLP.US,D,20250731,000000,19.79,19.79,19.29,19.3,20212,0
+TSLP.US,D,20250801,000000,19.19,19.442,18.972,19.16,21416,0
+TSLP.US,D,20250804,000000,19.35,19.6163,19.195,19.501,40560,0
+TSLP.US,D,20250805,000000,19.44,19.6,19.3401,19.46,32547,0
+TSLP.US,D,20250806,000000,19,19.5459,18.92,19.51,20224,0
+TSLP.US,D,20250807,000000,19.55,19.6997,19.39,19.62,50860,0
+TSLP.US,D,20250808,000000,19.64,20,19.61,19.91,46458,0
+TSLP.US,D,20250811,000000,20.29,20.58,20.09,20.41,38757,0
+TSLP.US,D,20250812,000000,20.665,20.69,20.1342,20.54,11679,0
+TSLP.US,D,20250813,000000,20.53,20.81,20.37,20.37,12698,0
+TSLP.US,D,20250814,000000,20.3091,20.3408,19.7124,20.22,10833,0
+TSLP.US,D,20250815,000000,20.2,20.28,19.867,20.02,5645,0
+TSLP.US,D,20250818,000000,20.03,20.35,19.995,20.35,43939,0
+TSLP.US,D,20250819,000000,20.45,20.54,19.95,20.016,17165,0
+TSLP.US,D,20250820,000000,19.97,20.0294,19.2878,19.7462,12939,0
+TSLP.US,D,20250821,000000,19.6887,19.7576,19.491,19.57,7567,0
+TSLP.US,D,20250822,000000,19.56,20.5547,19.49,20.5547,13424,0
+TSLP.US,D,20250825,000000,20.5,20.88,20.5,20.84,16021,0
+TSLP.US,D,20250826,000000,20.748,20.996,20.68,20.996,19112,0
+TSLP.US,D,20250827,000000,21.06,21.06,20.96,20.96,10767,0
+TSLP.US,D,20250828,000000,20.96,20.985,20.77,20.83,14369,0
+TSLP.US,D,20250829,000000,20.84,20.94,20.1601,20.22,16452,0
+TSLP.US,D,20250902,000000,19.8629,20.23,19.8629,20.09,14423,0
+TSLP.US,D,20250903,000000,19.69,20.305,19.5776,19.82,15350,0
+TSLP.US,D,20250904,000000,19.95,20.08,19.76,20.08,15197,0
+TSLP.US,D,20250905,000000,20.54,20.96,20.43,20.81,33316,0
+TSLP.US,D,20250908,000000,20.79,21,20.5625,20.628,16777,0
+TSLP.US,D,20250909,000000,20.8,20.85,20.5501,20.69,20682,0
+TSLP.US,D,20250910,000000,20.7313,21.07,20.73,20.75,18120,0
+TSLP.US,D,20250911,000000,20.9558,21.395,20.83,21.38,11518,0
+TSLP.US,D,20250912,000000,21.4701,21.6999,21.39,21.6,19869,0
+TSLP.US,D,20250915,000000,22.674,22.77,22.11,22.26,30134,0
+TSLP.US,D,20250916,000000,22.43,22.8178,22.43,22.73,22478,0
+TSLP.US,D,20250917,000000,22.38,22.9984,22.38,22.99,19974,0
+TSLP.US,D,20250918,000000,23.09,23.18,22.845,22.845,39721,0
+TSLP.US,D,20250919,000000,23.12,23.3099,23.12,23.265,5995,0
+TSLP.US,D,20250922,000000,23.26,24.08,23.26,23.628,21853,0
+TSLP.US,D,20250923,000000,23.8,24.06,23.34,23.38,14176,0
+TSLP.US,D,20250924,000000,23.75,24.2199,23.64,24.19,17081,0
+TSLP.US,D,20250925,000000,23.8,23.8,23.09,23.22,12957,0
+TSLP.US,D,20250926,000000,23.62,24.3,23.2546,24.3,11519,0
+TSLP.US,D,20250929,000000,24.53,24.53,24.25,24.46,18430,0
+TSLP.US,D,20250930,000000,24.38,24.56,24.19,24.56,23717,0
+TSLP.US,D,20251001,000000,24.475,24.93,24.475,24.9299,13837,0
+TSLP.US,D,20251002,000000,25.2,25.21,24.411,24.481,19779,0
+TSLP.US,D,20251003,000000,24.78,24.7894,23.6701,24.302,18235,0
+TSLP.US,D,20251006,000000,25.06,25.4399,24.7038,25.34,25987,0
+TSLP.US,D,20251007,000000,25.14,25.38,24.56,24.56,27509,0
+TSLP.US,D,20251008,000000,24.14,24.46,23.69,24.4,17839,0
+TSLP.US,D,20251009,000000,24.0289,24.1992,23.8,24.14,77833,0
+TSLP.US,D,20251010,000000,24.42,24.4582,22.8104,22.92,25683,0
+TSLP.US,D,20251013,000000,23.56,23.93,23.32,23.93,21234,0
+TSLP.US,D,20251014,000000,23.38,23.8798,23.26,23.7354,6542,0
+TSLP.US,D,20251015,000000,24,24.1199,23.67,24.03,7447,0
+TSLP.US,D,20251016,000000,23.96,24.19,23.55,23.83,16848,0
+TSLP.US,D,20251017,000000,23.645,24.4422,23.645,24.4422,7603,0
+TSLP.US,D,20251020,000000,24.73,24.86,24.57,24.795,19954,0
+TSLP.US,D,20251021,000000,24.74,24.88,24.54,24.55,8517,0
+TSLP.US,D,20251022,000000,24.54,24.6192,24.0056,24.42,12078,0
+TSLP.US,D,20251023,000000,23.45,25.01,23.25,25.01,34745,0
+TSLP.US,D,20251024,000000,24.81,24.81,24.1,24.2335,8013,0
+TSLP.US,D,20251027,000000,24.7701,25.31,24.44,25.04,16412,0
+TSLP.US,D,20251028,000000,25.34,25.505,25.12,25.38,8563,0
+TSLP.US,D,20251029,000000,25.58,25.58,25.34,25.47,15675,0
+TSLP.US,D,20251030,000000,25.3666,25.3666,24.819,24.82,10840,0
+TSLP.US,D,20251031,000000,25.15,25.7,24.95,25.7,14096,0
+TSLP.US,D,20251103,000000,25.85,26.52,25.595,26.33,28596,0
+TSLP.US,D,20251104,000000,25.58,25.79,24.99,24.99,22045,0
+TSLP.US,D,20251105,000000,24.62,25.63,24.31,25.46,19915,0
+TSLP.US,D,20251106,000000,25.371,25.5604,24.05,24.61,23901,0
+TSLP.US,D,20251107,000000,24.02,24.32,23.34,23.58,21095,0
+TSLP.US,D,20251110,000000,24.105,24.469,23.76,24.36,13445,0
+TSLP.US,D,20251111,000000,24.36,24.36,23.89,24.22,11590,0
+TSLP.US,D,20251112,000000,24.22,24.22,23.685,23.815,10325,0
+TSLP.US,D,20251113,000000,23.29,23.41,21.99,22.21,29727,0
+TSLP.US,D,20251114,000000,21.03,22.7954,21.03,22.3423,13467,0
+TSLP.US,D,20251117,000000,22.38,22.9,22.19,22.6,13812,0
+TSLP.US,D,20251118,000000,22.47,22.63,22.06,22.38,10868,0
+TSLP.US,D,20251119,000000,22.38,22.805,22.28,22.5164,7816,0
+TSLP.US,D,20251120,000000,23.099,23.46,22.1863,22.1863,11279,0
+TSLP.US,D,20251121,000000,22.4496,22.4496,21.58,21.883,14195,0
+TSLP.US,D,20251124,000000,22.33,23.22,22.25,23.05,16280,0
+TSLP.US,D,20251125,000000,22.91,23.27,22.68,23.25,15163,0
+TSLP.US,D,20251126,000000,23.46,23.61,23.19,23.61,12399,0
+TSLP.US,D,20251128,000000,23.77,23.8507,23.65,23.84,4169,0
+TSLP.US,D,20251201,000000,23.81,23.9,23.36,23.9,13303,0
+TSLP.US,D,20251202,000000,23.98,24.04,23.59,23.82,31483,0
+TSLP.US,D,20251203,000000,23.51,23.98,23.51,23.88,22086,0
+TSLP.US,D,20251204,000000,24.04,24.12,23.965,24.1,10120,0
+TSLP.US,D,20251205,000000,24.15,24.18,24.12,24.17,10667,0
+TSLP.US,D,20251208,000000,23.61,23.92,23.27,23.46,24481,0
+TSLP.US,D,20251209,000000,23.41,24.0199,23.355,23.75,8922,0
+TSLP.US,D,20251210,000000,23.83,24.35,23.7,24.25,15704,0
+TSLP.US,D,20251211,000000,23.78,23.92,23.5679,23.92,6109,0
+TSLP.US,D,20251212,000000,24.09,24.5399,23.73,24.5399,10692,0
+TSLP.US,D,20251215,000000,25,25.3695,24.63,25.23,17673,0
+TSLP.US,D,20251216,000000,23.5583,25.73,23.5583,25.72,17634,0
+TSLP.US,D,20251217,000000,25.72,25.77,24.98,24.98,7423,0
+TSLP.US,D,20251218,000000,25.23,25.73,25.23,25.58,9163,0
+TSLP.US,D,20251219,000000,25.57,25.78,25.42,25.53,10073,0
+TSLP.US,D,20251222,000000,25.89,26.319,25.78,25.97,16198,0
+TSLP.US,D,20251223,000000,25.95,25.98,25.6749,25.84,10081,0
+TSLP.US,D,20251224,000000,25.96,25.96,25.45,25.749,7471,0
+TSLP.US,D,20251226,000000,25.9163,25.9163,25.25,25.28,21056,0
+TSLP.US,D,20251229,000000,24.8,24.9481,24.46,24.4652,17977,0
+TSLP.US,D,20251230,000000,24.51,24.7,24.234,24.24,18813,0
+TSLP.US,D,20251231,000000,24.19,24.29,23.97,23.99,18295,0
+TSLP.US,D,20260102,000000,24.3,24.44,23.22,23.37,30539,0
+TSLP.US,D,20260105,000000,23.87,24.29,23.87,24.04,40721,0
+TSLP.US,D,20260106,000000,23.72,23.86,22.92,23.09,57805,0
+TSLP.US,D,20260107,000000,22.6,22.875,22.54,22.54,29028,0
+TSLP.US,D,20260108,000000,22.31,22.84,22.31,22.8,29838,0
+TSLP.US,D,20260109,000000,22.615,23.38,22.615,23.23,29567,0
+TSLP.US,D,20260112,000000,22.9039,23.67,22.9039,23.45,22137,0
+TSLP.US,D,20260113,000000,23.49,23.64,23.25,23.35,15197,0
+TSLP.US,D,20260114,000000,23,23.2,22.69,22.83,32069,0
+TSLP.US,D,20260115,000000,23.18,23.21,22.85,22.85,20639,0
+TSLP.US,D,20260116,000000,23.14,23.29,22.69,22.86,11842,0
+TSLP.US,D,20260120,000000,22.0881,22.34,21.7,21.82,22756,0
+TSLP.US,D,20260121,000000,21.87,22.78,21.85,22.49,11359,0
+TSLP.US,D,20260122,000000,22.67,23.54,22.54,23.54,10181,0
+TSLP.US,D,20260123,000000,23.25,23.59,23.22,23.53,11819,0
+TSLP.US,D,20260126,000000,22.93,23.34,22.75,22.77,9526,0
+TSLP.US,D,20260127,000000,22.665,22.83,22.5,22.5,12672,0
+TSLP.US,D,20260128,000000,22.52,22.802,22.5,22.51,8162,0
+TSLP.US,D,20260129,000000,22.81,23,21.6,21.67,25811,0
+TSLP.US,D,20260130,000000,22.05,22.9598,22.03,22.48,41187,0
+TSLP.US,D,20260202,000000,21.55,22.24,21.55,21.974,20790,0
+TSLP.US,D,20260203,000000,22.11,22.21,21.6,21.99,43408,0
+TSLP.US,D,20260204,000000,21.181,21.5,20.18,20.48,43447,0
+TSLP.US,D,20260205,000000,19.82,20.33,19.52,20.02,40780,0
+TSLP.US,D,20260206,000000,20.415,21.02,20.14,20.85,20670,0
+TSLP.US,D,20260209,000000,20.67,21.345,20.67,21.13,19242,0
+TSLP.US,D,20260210,000000,21.44,21.65,21.2976,21.62,12938,0
+TSLP.US,D,20260211,000000,21.8,22.1,21.37,21.8,25122,0
+TSLP.US,D,20260212,000000,22,22.0358,21.05,21.15,11169,0
+TSLP.US,D,20260213,000000,21.07,21.5032,20.87,21.1703,9831,0
+TSLP.US,D,20260217,000000,20.9,20.9,20.365,20.7865,12162,0
+TSLP.US,D,20260218,000000,20.869,21.1499,20.8001,20.88,9310,0

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

@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TUSI.US,D,20220810,000000,24.9146,24.9195,24.9096,24.9096,5696.5983873348,0
+TUSI.US,D,20220811,000000,24.9146,24.9146,24.9146,24.9146,43.1560483889,0
+TUSI.US,D,20220812,000000,24.9345,24.9345,24.9295,24.9295,1103.99193553,0
+TUSI.US,D,20220815,000000,24.9594,24.9594,24.9445,24.9445,578.0903226048,0
+TUSI.US,D,20220816,000000,24.9395,24.9395,24.9245,24.9245,177.6423387171,0
+TUSI.US,D,20220817,000000,24.9395,24.9395,24.9245,24.9245,14062.850000588,0
+TUSI.US,D,20220818,000000,24.9445,24.9445,24.9445,24.9445,2.0072580646,0
+TUSI.US,D,20220819,000000,24.9694,24.9694,24.9644,24.9644,50181.451615,0
+TUSI.US,D,20220822,000000,24.9694,24.9694,24.9694,24.9694,7.0254032261,0
+TUSI.US,D,20220823,000000,24.9793,24.9793,24.9744,24.9744,50182.455244032,0
+TUSI.US,D,20220824,000000,24.9744,24.9744,24.9744,24.9744,1.0036290323,0
+TUSI.US,D,20220825,000000,24.9744,24.9744,24.9744,24.9744,1.0036290323,0
+TUSI.US,D,20220826,000000,24.9843,24.9843,24.9843,24.9843,2.0072580646,0
+TUSI.US,D,20220829,000000,24.9843,24.9843,24.9843,24.9843,1.0036290323,0
+TUSI.US,D,20220830,000000,24.9295,24.9295,24.9295,24.9295,3.0108870969,0
+TUSI.US,D,20220831,000000,24.9345,24.9345,24.9345,24.9345,21.0762096783,0
+TUSI.US,D,20220901,000000,24.9495,24.9495,24.9495,24.9495,50281.81451823,0
+TUSI.US,D,20220902,000000,24.9445,24.9445,24.9445,24.9445,2.0072580646,0
+TUSI.US,D,20220906,000000,24.9445,24.9445,24.9445,24.9445,1.0036290323,0
+TUSI.US,D,20220907,000000,24.9495,24.9495,24.9495,24.9495,22.0798387106,0
+TUSI.US,D,20220908,000000,24.9395,24.9395,24.9395,24.9395,4.0145161292,0
+TUSI.US,D,20220909,000000,24.9694,24.9694,24.9495,24.9495,50183.458873065,0
+TUSI.US,D,20220912,000000,24.9445,24.9445,24.9445,24.9445,1.0036290323,0
+TUSI.US,D,20220913,000000,24.9694,24.9694,24.9295,24.9295,33.1197580659,0
+TUSI.US,D,20220914,000000,24.9345,24.9345,24.9345,24.9345,1.0036290323,0
+TUSI.US,D,20220915,000000,24.9395,24.9495,24.9345,24.9345,50282.818147262,0
+TUSI.US,D,20220916,000000,24.9395,24.9395,24.9395,24.9395,1.0036290323,0
+TUSI.US,D,20220919,000000,24.9395,24.9395,24.9395,24.9395,1.0036290323,0
+TUSI.US,D,20220920,000000,24.9495,24.9495,24.9395,24.9395,50382.17742146,0
+TUSI.US,D,20220921,000000,24.9345,24.9345,24.9345,24.9345,1.0036290323,0
+TUSI.US,D,20220922,000000,24.9395,24.9445,24.9299,24.9345,6904.967742224,0
+TUSI.US,D,20220923,000000,24.9385,24.9395,24.9345,24.9345,1472.3237903841,0
+TUSI.US,D,20220926,000000,24.9248,24.9248,24.9146,24.9146,2008.2616936323,0
+TUSI.US,D,20220927,000000,24.9096,24.9096,24.8996,24.8996,50255.72016339,0
+TUSI.US,D,20220928,000000,24.8598,24.8598,24.8448,24.8448,400.4479838877,0
+TUSI.US,D,20220929,000000,24.8498,24.8498,24.8498,24.8498,703.5439516423,0
+TUSI.US,D,20220930,000000,24.8598,24.8598,24.8448,24.8448,509.8435484084,0
+TUSI.US,D,20221003,000000,24.8598,24.8598,24.8498,24.8498,50358.090324685,0
+TUSI.US,D,20221004,000000,24.8498,24.8498,24.8498,24.8498,1.0036290323,0
+TUSI.US,D,20221005,000000,24.8498,24.8498,24.8399,24.8399,578.0903226048,0
+TUSI.US,D,20221006,000000,24.8349,24.8349,24.8349,24.8349,1.0036290323,0
+TUSI.US,D,20221007,000000,24.8466,24.8466,24.8399,24.8399,100.36290323,0
+TUSI.US,D,20221010,000000,24.8399,24.8399,24.8249,24.8249,50181.451615,0
+TUSI.US,D,20221011,000000,24.8249,24.8249,24.8249,24.8249,1.0036290323,0
+TUSI.US,D,20221012,000000,24.8249,24.8249,24.8249,24.8249,1.0036290323,0
+TUSI.US,D,20221013,000000,24.799,24.81,24.799,24.81,1444.2221774797,0
+TUSI.US,D,20221014,000000,24.8199,24.8199,24.805,24.805,100.36290323,0
+TUSI.US,D,20221017,000000,24.805,24.805,24.805,24.805,1.0036290323,0
+TUSI.US,D,20221018,000000,24.8199,24.8199,24.8199,24.8199,100.36290323,0
+TUSI.US,D,20221019,000000,24.81,24.81,24.81,24.81,101.3665322623,0
+TUSI.US,D,20221020,000000,24.795,24.795,24.795,24.795,4.0145161292,0
+TUSI.US,D,20221021,000000,24.8149,24.8149,24.8149,24.8149,1.0036290323,0
+TUSI.US,D,20221024,000000,24.8299,24.8299,24.8299,24.8299,100.36290323,0
+TUSI.US,D,20221025,000000,24.8249,24.8249,24.8249,24.8249,1.0036290323,0
+TUSI.US,D,20221026,000000,24.8349,24.8349,24.8349,24.8349,1.0036290323,0
+TUSI.US,D,20221027,000000,24.8299,24.8299,24.8299,24.8299,1.0036290323,0
+TUSI.US,D,20221028,000000,24.7552,24.7552,24.7552,24.7552,4.0145161292,0
+TUSI.US,D,20221031,000000,24.7591,24.7591,24.7452,24.7452,100.36290323,0
+TUSI.US,D,20221101,000000,24.7402,24.7402,24.7402,24.7402,9.0326612907,0
+TUSI.US,D,20221102,000000,24.7303,24.7303,24.7303,24.7303,1.0036290323,0
+TUSI.US,D,20221103,000000,24.7253,24.7253,24.7253,24.7253,1.0036290323,0
+TUSI.US,D,20221104,000000,24.7352,24.7352,24.7352,24.7352,1.0036290323,0
+TUSI.US,D,20221107,000000,24.7352,24.7352,24.7352,24.7352,1.0036290323,0
+TUSI.US,D,20221108,000000,24.7153,24.7153,24.7153,24.7153,2.0072580646,0
+TUSI.US,D,20221109,000000,24.7203,24.7203,24.7203,24.7203,1.0036290323,0
+TUSI.US,D,20221110,000000,24.7552,24.7552,24.7552,24.7552,1.0036290323,0
+TUSI.US,D,20221111,000000,24.7452,24.7452,24.7452,24.7452,1.0036290323,0
+TUSI.US,D,20221114,000000,24.7552,24.7552,24.7552,24.7552,1.0036290323,0
+TUSI.US,D,20221115,000000,24.7601,24.7601,24.7601,24.7601,1.0036290323,0
+TUSI.US,D,20221116,000000,24.7701,24.7701,24.7701,24.7701,2.0072580646,0
+TUSI.US,D,20221117,000000,24.7701,24.7701,24.7701,24.7701,1.0036290323,0
+TUSI.US,D,20221118,000000,24.7701,24.7701,24.7701,24.7701,1.0036290323,0
+TUSI.US,D,20221121,000000,24.7751,24.7751,24.7751,24.7751,1.0036290323,0
+TUSI.US,D,20221122,000000,24.7701,24.7701,24.7701,24.7701,1.0036290323,0
+TUSI.US,D,20221123,000000,24.7851,24.7851,24.7851,24.7851,10.036290323,0
+TUSI.US,D,20221125,000000,24.79,24.79,24.79,24.79,1.0036290323,0
+TUSI.US,D,20221128,000000,24.8,24.8,24.8,24.8,1.0036290323,0
+TUSI.US,D,20221129,000000,24.805,24.805,24.805,24.805,11,0
+TUSI.US,D,20221130,000000,24.8151,24.8151,24.8151,24.8151,5,0
+TUSI.US,D,20221201,000000,24.83,24.83,24.83,24.83,11,0
+TUSI.US,D,20221202,000000,24.84,24.84,24.84,24.84,1,0
+TUSI.US,D,20221205,000000,24.845,24.845,24.845,24.845,1,0
+TUSI.US,D,20221206,000000,24.84,24.84,24.84,24.84,2,0
+TUSI.US,D,20221207,000000,24.85,24.85,24.85,24.85,1,0
+TUSI.US,D,20221208,000000,24.845,24.845,24.845,24.845,1,0
+TUSI.US,D,20221209,000000,24.831,24.845,24.83,24.845,950,0
+TUSI.US,D,20221212,000000,24.845,24.845,24.845,24.845,1,0
+TUSI.US,D,20221213,000000,24.875,24.875,24.875,24.875,1,0
+TUSI.US,D,20221214,000000,24.88,24.88,24.88,24.88,6,0
+TUSI.US,D,20221215,000000,24.885,24.885,24.885,24.885,5,0
+TUSI.US,D,20221216,000000,24.895,24.895,24.895,24.895,1,0
+TUSI.US,D,20221219,000000,24.91,24.91,24.91,24.91,5,0
+TUSI.US,D,20221220,000000,24.91,24.91,24.91,24.91,1,0
+TUSI.US,D,20221221,000000,24.92,24.92,24.92,24.92,1,0
+TUSI.US,D,20221222,000000,24.935,24.935,24.935,24.935,1,0
+TUSI.US,D,20221223,000000,24.935,24.935,24.935,24.935,1,0
+TUSI.US,D,20221227,000000,24.935,24.935,24.935,24.935,1,0
+TUSI.US,D,20221228,000000,24.87,24.87,24.87,24.87,1,0
+TUSI.US,D,20221229,000000,24.87,24.87,24.87,24.87,1,0
+TUSI.US,D,20221230,000000,24.875,24.875,24.875,24.875,10,0
+TUSI.US,D,20230103,000000,24.895,24.895,24.895,24.895,2,0
+TUSI.US,D,20230104,000000,24.895,24.895,24.895,24.895,3,0
+TUSI.US,D,20230105,000000,24.895,24.895,24.895,24.895,1,0
+TUSI.US,D,20230106,000000,24.915,24.915,24.915,24.915,1,0
+TUSI.US,D,20230109,000000,24.925,24.925,24.925,24.925,1,0
+TUSI.US,D,20230110,000000,24.935,24.935,24.935,24.935,1,0
+TUSI.US,D,20230111,000000,24.94,24.94,24.94,24.94,1,0
+TUSI.US,D,20230112,000000,24.96,24.96,24.96,24.96,1,0
+TUSI.US,D,20230113,000000,24.965,24.965,24.965,24.965,1,0
+TUSI.US,D,20230117,000000,24.985,24.985,24.985,24.985,1,0
+TUSI.US,D,20230118,000000,25.005,25.005,25.005,25.005,1,0
+TUSI.US,D,20230119,000000,25.015,25.015,25.015,25.015,1,0
+TUSI.US,D,20230120,000000,25.02,25.02,25.02,25.02,1,0
+TUSI.US,D,20230123,000000,25.025,25.025,25.025,25.025,1,0
+TUSI.US,D,20230124,000000,25.03,25.03,25.03,25.03,1,0
+TUSI.US,D,20230125,000000,25.035,25.035,25.035,25.035,1,0
+TUSI.US,D,20230126,000000,25.05,25.05,25.05,25.05,1,0
+TUSI.US,D,20230127,000000,25.045,25.045,25.045,25.045,1,0
+TUSI.US,D,20230130,000000,24.975,24.975,24.975,24.975,1,0
+TUSI.US,D,20230131,000000,24.995,24.995,24.995,24.995,1,0
+TUSI.US,D,20230201,000000,24.995,24.995,24.995,24.995,12,0
+TUSI.US,D,20230202,000000,25,25,25,25,1,0
+TUSI.US,D,20230203,000000,25,25,25,25,1,0
+TUSI.US,D,20230206,000000,25.005,25.005,25.005,25.005,2,0
+TUSI.US,D,20230207,000000,25.015,25.015,25.015,25.015,10,0
+TUSI.US,D,20230208,000000,25.015,25.015,25.015,25.015,1,0
+TUSI.US,D,20230209,000000,25.015,25.015,25.015,25.015,1,0
+TUSI.US,D,20230210,000000,25.025,25.025,25.025,25.025,1,0
+TUSI.US,D,20230213,000000,25.03,25.03,25.03,25.03,1,0
+TUSI.US,D,20230214,000000,24.831,25.025,24.831,25.025,1,0
+TUSI.US,D,20230215,000000,25.035,25.035,25.035,25.035,1,0
+TUSI.US,D,20230216,000000,25.045,25.045,25.045,25.045,1,0
+TUSI.US,D,20230217,000000,25.055,25.055,25.055,25.055,1,0
+TUSI.US,D,20230221,000000,25.045,25.045,25.045,25.045,1,0
+TUSI.US,D,20230222,000000,25.055,25.055,25.055,25.055,1,0
+TUSI.US,D,20230223,000000,25.055,25.055,25.055,25.055,1,0
+TUSI.US,D,20230224,000000,25.07,25.07,25.035,25.035,805,0
+TUSI.US,D,20230227,000000,24.945,24.945,24.945,24.945,1,0
+TUSI.US,D,20230228,000000,24.959,24.959,24.955,24.955,100,0
+TUSI.US,D,20230301,000000,24.959,24.959,24.945,24.945,11,0
+TUSI.US,D,20230302,000000,24.945,24.945,24.945,24.945,1,0
+TUSI.US,D,20230303,000000,24.97,24.97,24.955,24.955,801,0
+TUSI.US,D,20230306,000000,24.955,24.955,24.955,24.955,1,0
+TUSI.US,D,20230307,000000,24.96,24.96,24.96,24.96,1,0
+TUSI.US,D,20230308,000000,24.96,24.96,24.96,24.96,1,0
+TUSI.US,D,20230309,000000,24.965,24.965,24.965,24.965,1,0
+TUSI.US,D,20230310,000000,24.99,24.99,24.99,24.99,52,0
+TUSI.US,D,20230313,000000,24.97,25.0569,24.97,25.0569,52,0
+TUSI.US,D,20230314,000000,24.995,24.995,24.995,24.995,52,0
+TUSI.US,D,20230315,000000,25.01,25.01,25.01,25.01,52,0
+TUSI.US,D,20230316,000000,25.01,25.01,25,25,100,0
+TUSI.US,D,20230317,000000,25,25,25,25,52,0
+TUSI.US,D,20230320,000000,24.995,24.995,24.995,24.995,52,0
+TUSI.US,D,20230321,000000,24.99,24.99,24.99,24.99,54,0
+TUSI.US,D,20230322,000000,24.99,24.99,24.99,24.99,52,0
+TUSI.US,D,20230323,000000,25,25,25,25,52,0
+TUSI.US,D,20230324,000000,25.005,25.005,25.005,25.005,52,0
+TUSI.US,D,20230327,000000,25.005,25.005,25.005,25.005,52,0
+TUSI.US,D,20230328,000000,24.995,24.995,24.995,24.995,52,0
+TUSI.US,D,20230329,000000,24.895,24.895,24.895,24.895,52,0
+TUSI.US,D,20230330,000000,24.915,24.915,24.915,24.915,43,0
+TUSI.US,D,20230331,000000,24.91,24.91,24.91,24.91,15,0
+TUSI.US,D,20230403,000000,24.925,24.925,24.925,24.925,1,0
+TUSI.US,D,20230404,000000,24.945,24.945,24.945,24.945,21,0
+TUSI.US,D,20230405,000000,24.965,24.965,24.965,24.965,1,0
+TUSI.US,D,20230406,000000,24.97,24.97,24.97,24.97,1,0
+TUSI.US,D,20230410,000000,24.983,24.99,24.983,24.99,6529,0
+TUSI.US,D,20230411,000000,24.96,24.96,24.96,24.96,22,0
+TUSI.US,D,20230412,000000,24.975,24.975,24.975,24.975,1,0
+TUSI.US,D,20230413,000000,24.985,24.985,24.985,24.985,6,0
+TUSI.US,D,20230414,000000,25,25.01,24.9852,25.01,6759,0
+TUSI.US,D,20230417,000000,24.985,24.985,24.985,24.985,22,0
+TUSI.US,D,20230418,000000,25.0097,25.01,25.0097,25.01,260,0
+TUSI.US,D,20230419,000000,25.03,25.03,25.015,25.015,986,0
+TUSI.US,D,20230420,000000,25.02,25.02,25.02,25.02,2,0
+TUSI.US,D,20230421,000000,25.0369,25.04,25.0369,25.04,1301,0
+TUSI.US,D,20230424,000000,25.05,25.05,25.04,25.04,210,0
+TUSI.US,D,20230425,000000,25.041,25.041,25.025,25.035,7900,0
+TUSI.US,D,20230426,000000,25.065,25.07,25.045,25.06,4239,0
+TUSI.US,D,20230427,000000,24.95,24.95,24.93,24.93,410,0
+TUSI.US,D,20230428,000000,24.94,24.94,24.94,24.94,1,0
+TUSI.US,D,20230501,000000,24.94,24.94,24.94,24.94,16,0
+TUSI.US,D,20230502,000000,24.97,24.97,24.955,24.955,139,0
+TUSI.US,D,20230503,000000,24.98,24.98,24.965,24.965,201,0
+TUSI.US,D,20230504,000000,24.975,24.975,24.975,24.975,16,0
+TUSI.US,D,20230505,000000,24.975,24.975,24.975,24.975,10,0
+TUSI.US,D,20230508,000000,24.97,24.99,24.97,24.97,1600,0
+TUSI.US,D,20230509,000000,24.97,24.97,24.97,24.97,2,0
+TUSI.US,D,20230510,000000,24.98,24.98,24.98,24.98,2,0
+TUSI.US,D,20230511,000000,24.98,24.98,24.98,24.98,10,0
+TUSI.US,D,20230512,000000,25.01,25.01,24.99,24.99,425,0
+TUSI.US,D,20230515,000000,24.99,24.99,24.99,24.99,2,0
+TUSI.US,D,20230516,000000,24.99,24.99,24.99,24.99,2,0
+TUSI.US,D,20230517,000000,24.99,24.99,24.99,24.99,2,0
+TUSI.US,D,20230518,000000,25.005,25.005,25.005,25.005,2,0
+TUSI.US,D,20230519,000000,24.9902,24.995,24.9902,24.995,285,0
+TUSI.US,D,20230522,000000,25.02,25.02,25.02,25.02,100,0
+TUSI.US,D,20230523,000000,25.02,25.02,25.02,25.02,100,0
+TUSI.US,D,20230524,000000,25.03,25.03,25.03,25.03,100,0
+TUSI.US,D,20230525,000000,25.01,25.01,24.99,24.99,128,0
+TUSI.US,D,20230526,000000,25.02,25.02,25.01,25.01,105,0
+TUSI.US,D,20230530,000000,24.91,24.91,24.91,24.91,5,0
+TUSI.US,D,20230531,000000,24.92,24.92,24.92,24.92,5,0
+TUSI.US,D,20230601,000000,24.93,24.93,24.93,24.93,15,0
+TUSI.US,D,20230602,000000,24.93,24.93,24.93,24.93,5,0
+TUSI.US,D,20230605,000000,24.92,24.92,24.92,24.92,100,0
+TUSI.US,D,20230606,000000,24.95,24.95,24.95,24.95,1,0
+TUSI.US,D,20230607,000000,24.96,24.96,24.96,24.96,1,0
+TUSI.US,D,20230608,000000,24.97,24.97,24.97,24.97,5,0
+TUSI.US,D,20230609,000000,24.98,24.98,24.98,24.98,25,0
+TUSI.US,D,20230612,000000,24.98,24.98,24.98,24.98,1,0
+TUSI.US,D,20230613,000000,24.98,24.98,24.98,24.98,1,0
+TUSI.US,D,20230614,000000,24.975,24.975,24.975,24.975,1,0
+TUSI.US,D,20230615,000000,24.99,24.99,24.99,24.99,25,0
+TUSI.US,D,20230616,000000,25,25,25,25,25,0
+TUSI.US,D,20230620,000000,25.015,25.015,25.015,25.015,25,0
+TUSI.US,D,20230621,000000,25.025,25.025,25.025,25.025,25,0
+TUSI.US,D,20230622,000000,25.03,25.03,25.03,25.03,25,0
+TUSI.US,D,20230623,000000,25.02,25.02,25.01,25.01,1600,0
+TUSI.US,D,20230626,000000,25.055,25.055,25.055,25.055,1,0
+TUSI.US,D,20230627,000000,25.055,25.055,25.055,25.055,1,0
+TUSI.US,D,20230628,000000,24.935,24.935,24.935,24.935,25,0
+TUSI.US,D,20230629,000000,24.94,24.94,24.94,24.94,25,0
+TUSI.US,D,20230630,000000,24.95,24.95,24.95,24.95,19,0
+TUSI.US,D,20230703,000000,24.955,24.955,24.955,24.955,14,0
+TUSI.US,D,20230705,000000,24.96,24.96,24.96,24.96,1,0
+TUSI.US,D,20230706,000000,24.98,24.98,24.965,24.965,2281,0
+TUSI.US,D,20230707,000000,24.965,24.965,24.965,24.965,1,0
+TUSI.US,D,20230710,000000,24.98,24.98,24.98,24.98,1,0
+TUSI.US,D,20230711,000000,24.999,25,24.98,24.98,776,0
+TUSI.US,D,20230712,000000,24.99,24.99,24.99,24.99,1,0
+TUSI.US,D,20230713,000000,25,25,25,25,1,0
+TUSI.US,D,20230714,000000,25.02,25.02,25,25,147,0
+TUSI.US,D,20230717,000000,25,25,25,25,1,0
+TUSI.US,D,20230718,000000,25.01,25.01,25.01,25.01,1,0
+TUSI.US,D,20230719,000000,25,25.03,25,25.03,286,0
+TUSI.US,D,20230720,000000,25.04,25.04,25.03,25.03,129,0
+TUSI.US,D,20230721,000000,25.045,25.045,25.045,25.045,1,0
+TUSI.US,D,20230724,000000,25.069,25.07,25.055,25.055,600,0
+TUSI.US,D,20230725,000000,25.07,25.07,25.07,25.07,1,0
+TUSI.US,D,20230726,000000,25.045,25.045,25.045,25.045,5,0
+TUSI.US,D,20230727,000000,25.06,25.06,25.05,25.05,100,0
+TUSI.US,D,20230728,000000,24.945,24.945,24.945,24.945,1,0
+TUSI.US,D,20230731,000000,24.955,24.955,24.955,24.955,1,0
+TUSI.US,D,20230801,000000,24.951,24.965,24.951,24.965,117,0
+TUSI.US,D,20230802,000000,24.975,24.975,24.975,24.975,28,0
+TUSI.US,D,20230803,000000,24.99,24.99,24.99,24.99,1,0
+TUSI.US,D,20230804,000000,25,25,24.99,24.99,800,0
+TUSI.US,D,20230807,000000,24.995,24.995,24.995,24.995,1,0
+TUSI.US,D,20230808,000000,24.99,25,24.99,24.99,5920,0
+TUSI.US,D,20230809,000000,25,25.005,25,25.005,2951,0
+TUSI.US,D,20230810,000000,25.0013,25.01,25.0013,25.005,1241,0
+TUSI.US,D,20230811,000000,25.01,25.01,25.01,25.01,1,0
+TUSI.US,D,20230814,000000,25.01,25.01,25,25,433,0
+TUSI.US,D,20230815,000000,25.01,25.01,25.01,25.01,2,0
+TUSI.US,D,20230816,000000,25.01,25.01,25.01,25.01,1,0
+TUSI.US,D,20230817,000000,25.0365,25.04,25.03,25.03,2843,0
+TUSI.US,D,20230818,000000,25.045,25.045,25.045,25.045,1,0
+TUSI.US,D,20230821,000000,25.06,25.06,25.045,25.045,1850,0
+TUSI.US,D,20230822,000000,25.05,25.05,25.05,25.05,1,0
+TUSI.US,D,20230823,000000,25.07,25.07,25.07,25.07,50,0
+TUSI.US,D,20230824,000000,25.08,25.08,25.065,25.065,177,0
+TUSI.US,D,20230825,000000,25.08,25.08,25.07,25.07,251,0
+TUSI.US,D,20230828,000000,25.07,25.07,25.07,25.07,27,0
+TUSI.US,D,20230829,000000,25.09,25.09,25.09,25.09,1,0
+TUSI.US,D,20230830,000000,24.99,24.99,24.99,24.99,1,0
+TUSI.US,D,20230831,000000,25.01,25.01,25.01,25.01,1,0
+TUSI.US,D,20230901,000000,25.01,25.035,25.01,25.035,14613,0
+TUSI.US,D,20230905,000000,25.0182,25.02,25.0182,25.02,1645,0
+TUSI.US,D,20230906,000000,25.01,25.02,25.01,25.01,2002,0
+TUSI.US,D,20230907,000000,25.0398,25.0398,25.03,25.03,242,0
+TUSI.US,D,20230908,000000,25.04,25.04,25.03,25.03,400,0
+TUSI.US,D,20230911,000000,25.04,25.04,25.04,25.04,1,0
+TUSI.US,D,20230912,000000,25.04,25.04,25.04,25.04,1,0
+TUSI.US,D,20230913,000000,25.06,25.06,25.055,25.055,5020,0
+TUSI.US,D,20230914,000000,25.06,25.06,25.06,25.06,100,0
+TUSI.US,D,20230915,000000,25.06,25.06,25.03,25.05,9740,0
+TUSI.US,D,20230918,000000,25.07,25.08,25.06,25.06,6291,0
+TUSI.US,D,20230919,000000,25.08,25.08,25.075,25.075,2875,0
+TUSI.US,D,20230920,000000,25.08,25.08,25.08,25.08,102,0
+TUSI.US,D,20230921,000000,25.1,25.1,25.1,25.1,150,0
+TUSI.US,D,20230922,000000,25.11,25.11,25.11,25.11,1500,0
+TUSI.US,D,20230925,000000,25.1,25.105,25.1,25.105,300,0
+TUSI.US,D,20230926,000000,25.11,25.11,25.11,25.11,1,0
+TUSI.US,D,20230927,000000,24.995,24.995,24.995,24.995,1,0
+TUSI.US,D,20230928,000000,25.02,25.02,25.015,25.015,2854,0
+TUSI.US,D,20230929,000000,25.015,25.015,25.015,25.015,16,0
+TUSI.US,D,20231002,000000,25.02,25.02,25.01,25.01,724,0
+TUSI.US,D,20231003,000000,25.015,25.015,25.015,25.015,1,0
+TUSI.US,D,20231004,000000,25.025,25.025,25.025,25.025,3,0
+TUSI.US,D,20231005,000000,25.035,25.035,25.035,25.035,1,0
+TUSI.US,D,20231006,000000,25.05,25.05,25.04,25.04,400,0
+TUSI.US,D,20231009,000000,25.05,25.05,25.05,25.05,1,0
+TUSI.US,D,20231010,000000,25.0792,25.0792,25.06,25.06,400,0
+TUSI.US,D,20231011,000000,25.06,25.06,25.06,25.06,1,0
+TUSI.US,D,20231012,000000,25.065,25.065,25.065,25.065,1,0
+TUSI.US,D,20231013,000000,25.065,25.065,25.065,25.065,6,0
+TUSI.US,D,20231016,000000,25.08,25.08,25.065,25.065,1971,0
+TUSI.US,D,20231017,000000,25.08,25.08,25.08,25.08,3005,0
+TUSI.US,D,20231018,000000,25.08,25.08,25.065,25.065,424,0
+TUSI.US,D,20231019,000000,25.08,25.08,25.08,25.08,5,0
+TUSI.US,D,20231020,000000,25.1184,25.1184,25.095,25.095,1844,0
+TUSI.US,D,20231023,000000,25.095,25.095,25.095,25.095,1,0
+TUSI.US,D,20231024,000000,25.1,25.1,25.1,25.1,181,0
+TUSI.US,D,20231025,000000,25.1297,25.13,25.1,25.1,13890,0
+TUSI.US,D,20231026,000000,25.115,25.115,25.115,25.115,2,0
+TUSI.US,D,20231027,000000,25.12,25.12,25.12,25.12,2,0
+TUSI.US,D,20231030,000000,24.995,24.995,24.995,24.995,3,0
+TUSI.US,D,20231031,000000,25.01,25.01,25.01,25.01,1202,0
+TUSI.US,D,20231101,000000,25.04,25.06,25.0336,25.04,2610,0
+TUSI.US,D,20231102,000000,25.03,25.03,25.03,25.03,1068,0
+TUSI.US,D,20231103,000000,25.06,25.08,25.0478,25.07,77016,0
+TUSI.US,D,20231106,000000,25.035,25.035,25.035,25.035,87,0
+TUSI.US,D,20231107,000000,25.07,25.08,25.06,25.06,36451,0
+TUSI.US,D,20231108,000000,25.0597,25.0699,25.055,25.055,19944,0
+TUSI.US,D,20231109,000000,25.05,25.05,25.045,25.045,106962,0
+TUSI.US,D,20231110,000000,25.07,25.07,25.055,25.07,3559,0
+TUSI.US,D,20231113,000000,25.08,25.1,25.08,25.1,5909,0
+TUSI.US,D,20231114,000000,25.1,25.13,25.1,25.11,6978,0
+TUSI.US,D,20231115,000000,25.09,25.09,25.085,25.085,1000,0
+TUSI.US,D,20231116,000000,25.12,25.12,25.12,25.12,100,0
+TUSI.US,D,20231117,000000,25.1116,25.12,25.1,25.1,4749,0
+TUSI.US,D,20231120,000000,25.1216,25.13,25.11,25.11,6489,0
+TUSI.US,D,20231121,000000,25.14,25.14,25.125,25.125,260,0
+TUSI.US,D,20231122,000000,25.14,25.14,25.14,25.14,42,0
+TUSI.US,D,20231124,000000,25.14,25.14,25.14,25.14,1,0
+TUSI.US,D,20231127,000000,25.16,25.16,25.16,25.16,409,0
+TUSI.US,D,20231128,000000,25.165,25.165,25.165,25.165,320,0
+TUSI.US,D,20231129,000000,25.07,25.07,25.07,25.07,318,0
+TUSI.US,D,20231130,000000,25.07,25.075,25.04,25.055,4368,0
+TUSI.US,D,20231201,000000,25.06,25.1,25.06,25.085,820,0
+TUSI.US,D,20231204,000000,25.09,25.1,25.05,25.07,5871,0
+TUSI.US,D,20231205,000000,25.11,25.11,25.07,25.1,4588,0
+TUSI.US,D,20231206,000000,25.1,25.11,25.085,25.085,2292,0
+TUSI.US,D,20231207,000000,25.12,25.12,25.09,25.1,680,0
+TUSI.US,D,20231208,000000,25.109,25.12,25.104,25.11,2598,0
+TUSI.US,D,20231211,000000,25.12,25.12,25.11,25.11,100,0
+TUSI.US,D,20231212,000000,25.125,25.125,25.125,25.125,6,0
+TUSI.US,D,20231213,000000,25.14,25.14,25.1319,25.14,800,0
+TUSI.US,D,20231214,000000,25.18,25.18,25.16,25.16,107,0
+TUSI.US,D,20231215,000000,25.17,25.18,25.16,25.16,3248,0
+TUSI.US,D,20231218,000000,25.17,25.17,25.17,25.17,184,0
+TUSI.US,D,20231219,000000,25.1776,25.19,25.17,25.17,1812,0
+TUSI.US,D,20231220,000000,25.2,25.2,25.18,25.18,1248,0
+TUSI.US,D,20231221,000000,25.21,25.21,25.21,25.21,54,0
+TUSI.US,D,20231222,000000,25.26,25.26,25.22,25.22,559,0
+TUSI.US,D,20231226,000000,25.26,25.26,25.22,25.22,2597,0
+TUSI.US,D,20231227,000000,25.09,25.09,25.09,25.09,1,0
+TUSI.US,D,20231228,000000,25.08,25.1,25.08,25.1,762,0
+TUSI.US,D,20231229,000000,25.1,25.1,25.1,25.1,280,0
+TUSI.US,D,20240102,000000,25.12,25.13,25.12,25.12,5951,0
+TUSI.US,D,20240103,000000,25.12,25.13,25.09,25.125,1878,0
+TUSI.US,D,20240104,000000,25.139,25.14,25.13,25.13,3006,0
+TUSI.US,D,20240105,000000,25.11,25.11,25.11,25.11,102,0
+TUSI.US,D,20240108,000000,25.14,25.14,25.14,25.14,1,0
+TUSI.US,D,20240109,000000,25.155,25.155,25.155,25.155,2,0
+TUSI.US,D,20240110,000000,25.17,25.17,25.16,25.16,452,0
+TUSI.US,D,20240111,000000,25.185,25.185,25.185,25.185,2,0
+TUSI.US,D,20240112,000000,25.19,25.19,25.19,25.19,1,0
+TUSI.US,D,20240116,000000,25.19,25.19,25.19,25.19,1,0
+TUSI.US,D,20240117,000000,25.2018,25.2018,25.19,25.19,100,0
+TUSI.US,D,20240118,000000,25.22,25.22,25.22,25.22,20,0
+TUSI.US,D,20240119,000000,25.22,25.22,25.22,25.22,20,0
+TUSI.US,D,20240122,000000,25.2284,25.23,25.2284,25.23,149,0
+TUSI.US,D,20240123,000000,25.24,25.24,25.24,25.24,57,0
+TUSI.US,D,20240124,000000,25.24,25.24,25.24,25.24,106,0
+TUSI.US,D,20240125,000000,25.28,25.28,25.26,25.26,121,0
+TUSI.US,D,20240126,000000,25.25,25.25,25.25,25.25,7,0
+TUSI.US,D,20240129,000000,25.28,25.29,25.27,25.27,367,0
+TUSI.US,D,20240130,000000,25.16,25.18,25.16,25.17,2006,0
+TUSI.US,D,20240131,000000,25.2,25.21,25.18,25.1943,1809,0
+TUSI.US,D,20240201,000000,25.2,25.2,25.2,25.2,112,0
+TUSI.US,D,20240202,000000,25.2,25.2,25.19,25.19,451,0
+TUSI.US,D,20240205,000000,25.2,25.209,25.19,25.19,1001,0
+TUSI.US,D,20240206,000000,25.21,25.21,25.21,25.21,102,0
+TUSI.US,D,20240207,000000,25.21,25.21,25.21,25.21,105,0
+TUSI.US,D,20240208,000000,25.22,25.22,25.21,25.22,53910,0
+TUSI.US,D,20240209,000000,25.22,25.22,25.22,25.22,1,0
+TUSI.US,D,20240212,000000,25.24,25.24,25.209,25.22,14519,0
+TUSI.US,D,20240213,000000,25.22,25.22,25.21,25.21,2841,0
+TUSI.US,D,20240214,000000,25.24,25.24,25.235,25.235,333,0
+TUSI.US,D,20240215,000000,25.25,25.25,25.24,25.24,207,0
+TUSI.US,D,20240216,000000,25.25,25.25,25.24,25.24,317,0
+TUSI.US,D,20240220,000000,25.27,25.27,25.25,25.25,6194,0
+TUSI.US,D,20240221,000000,25.231,25.27,25.231,25.26,675,0
+TUSI.US,D,20240222,000000,25.26,25.29,25.2551,25.2551,27403,0
+TUSI.US,D,20240223,000000,25.2402,25.28,25.24,25.27,3731,0
+TUSI.US,D,20240226,000000,25.27,25.27,25.27,25.27,2,0
+TUSI.US,D,20240227,000000,25.2772,25.29,25.2772,25.28,4993,0
+TUSI.US,D,20240228,000000,25.21,25.21,25.2,25.2,497,0
+TUSI.US,D,20240229,000000,25.21,25.21,25.2,25.2,1713,0
+TUSI.US,D,20240301,000000,25.2,25.22,25.2,25.22,1350,0
+TUSI.US,D,20240304,000000,25.2,25.23,25.2,25.22,3766,0
+TUSI.US,D,20240305,000000,25.22,25.22,25.2,25.21,1101,0
+TUSI.US,D,20240306,000000,25.22,25.23,25.22,25.22,1618,0
+TUSI.US,D,20240307,000000,25.22,25.235,25.22,25.235,14501,0
+TUSI.US,D,20240308,000000,25.24,25.25,25.2101,25.24,2082,0
+TUSI.US,D,20240311,000000,25.24,25.24,25.24,25.24,1912,0
+TUSI.US,D,20240312,000000,25.227,25.25,25.227,25.24,2455,0
+TUSI.US,D,20240313,000000,25.24,25.27,25.24,25.24,2681,0
+TUSI.US,D,20240314,000000,25.2461,25.2461,25.24,25.24,620,0
+TUSI.US,D,20240315,000000,25.25,25.26,25.25,25.25,11211,0
+TUSI.US,D,20240318,000000,25.265,25.265,25.265,25.265,147,0
+TUSI.US,D,20240319,000000,25.27,25.27,25.27,25.27,1,0
+TUSI.US,D,20240320,000000,25.275,25.275,25.275,25.275,127,0
+TUSI.US,D,20240321,000000,25.28,25.28,25.28,25.28,1,0
+TUSI.US,D,20240322,000000,25.29,25.31,25.29,25.3,881,0
+TUSI.US,D,20240325,000000,25.31,25.31,25.3099,25.31,2043,0
+TUSI.US,D,20240326,000000,25.2896,25.33,25.2896,25.32,1290,0
+TUSI.US,D,20240327,000000,25.335,25.335,25.32,25.32,3382,0
+TUSI.US,D,20240328,000000,25.22,25.22,25.21,25.21,1025,0
+TUSI.US,D,20240401,000000,25.21,25.21,25.2043,25.205,5788,0
+TUSI.US,D,20240402,000000,25.21,25.225,25.2092,25.225,2045,0
+TUSI.US,D,20240403,000000,25.21,25.2325,25.21,25.225,79155,0
+TUSI.US,D,20240404,000000,25.2335,25.25,25.2335,25.235,409481,0
+TUSI.US,D,20240405,000000,25.22,25.22,25.22,25.22,12795,0
+TUSI.US,D,20240408,000000,25.22,25.24,25.22,25.225,4825,0
+TUSI.US,D,20240409,000000,25.245,25.26,25.24,25.25,17348,0
+TUSI.US,D,20240410,000000,25.21,25.215,25.21,25.215,832,0
+TUSI.US,D,20240411,000000,25.24,25.245,25.23,25.245,4388,0
+TUSI.US,D,20240412,000000,25.27,25.27,25.23,25.23,2009,0
+TUSI.US,D,20240415,000000,25.24,25.2403,25.24,25.2403,1275,0
+TUSI.US,D,20240416,000000,25.245,25.26,25.23,25.24,19737,0
+TUSI.US,D,20240417,000000,25.262,25.262,25.25,25.25,15015,0
+TUSI.US,D,20240418,000000,25.24,25.26,25.24,25.24,4041,0
+TUSI.US,D,20240419,000000,25.2753,25.2753,25.26,25.27,7765,0
+TUSI.US,D,20240422,000000,25.27,25.29,25.27,25.275,10504,0
+TUSI.US,D,20240423,000000,25.29,25.29,25.2771,25.285,12666,0
+TUSI.US,D,20240424,000000,25.2702,25.31,25.2702,25.31,12969,0
+TUSI.US,D,20240425,000000,25.291,25.2914,25.285,25.29,4516,0
+TUSI.US,D,20240426,000000,25.3,25.3,25.3,25.3,2934,0
+TUSI.US,D,20240429,000000,25.2144,25.2144,25.21,25.21,4962,0
+TUSI.US,D,20240430,000000,25.21,25.21,25.21,25.21,5208,0
+TUSI.US,D,20240501,000000,25.21,25.24,25.21,25.225,4062,0
+TUSI.US,D,20240502,000000,25.23,25.24,25.23,25.235,4026,0
+TUSI.US,D,20240503,000000,25.26,25.26,25.2369,25.245,32777,0
+TUSI.US,D,20240506,000000,25.25,25.25,25.25,25.25,710,0
+TUSI.US,D,20240507,000000,25.26,25.2707,25.26,25.26,2660,0
+TUSI.US,D,20240508,000000,25.2669,25.27,25.26,25.265,3908,0
+TUSI.US,D,20240509,000000,25.33,25.33,25.27,25.275,14310,0
+TUSI.US,D,20240510,000000,25.19,25.3,25.19,25.27,137564,0
+TUSI.US,D,20240513,000000,25.275,25.2826,25.27,25.27,1715,0
+TUSI.US,D,20240514,000000,25.3,25.3,25.295,25.295,288,0
+TUSI.US,D,20240515,000000,25.3,25.3,25.3,25.3,205,0
+TUSI.US,D,20240516,000000,25.31,25.32,25.305,25.31,8358,0
+TUSI.US,D,20240517,000000,25.28,25.32,25.28,25.31,4448,0
+TUSI.US,D,20240520,000000,25.3188,25.35,25.315,25.33,16355,0
+TUSI.US,D,20240521,000000,25.33,25.34,25.32,25.33,11140,0
+TUSI.US,D,20240522,000000,25.33,25.33,25.33,25.33,4075,0
+TUSI.US,D,20240523,000000,25.32,25.34,25.32,25.335,2781,0
+TUSI.US,D,20240524,000000,25.34,25.35,25.34,25.35,1701,0
+TUSI.US,D,20240528,000000,25.38,25.38,25.34,25.345,7524,0
+TUSI.US,D,20240529,000000,25.35,25.35,25.345,25.345,788,0
+TUSI.US,D,20240530,000000,25.23,25.23,25.21,25.225,1901,0
+TUSI.US,D,20240531,000000,25.246,25.25,25.24,25.24,2484,0
+TUSI.US,D,20240603,000000,25.24,25.25,25.22,25.24,23213,0
+TUSI.US,D,20240604,000000,25.26,25.27,25.255,25.255,4258,0
+TUSI.US,D,20240605,000000,25.24,25.25,25.23,25.25,149812,0
+TUSI.US,D,20240606,000000,25.265,25.27,25.26,25.26,5339,0
+TUSI.US,D,20240607,000000,25.29,25.29,25.26,25.265,1174,0
+TUSI.US,D,20240610,000000,25.275,25.28,25.27,25.275,14232,0
+TUSI.US,D,20240611,000000,25.2786,25.28,25.2674,25.28,4764,0
+TUSI.US,D,20240612,000000,25.295,25.3,25.29,25.29,6640,0
+TUSI.US,D,20240613,000000,25.29,25.3,25.29,25.3,326,0
+TUSI.US,D,20240614,000000,25.3,25.3,25.29,25.3,8105,0
+TUSI.US,D,20240617,000000,25.29,25.295,25.29,25.295,4193,0
+TUSI.US,D,20240618,000000,25.28,25.322,25.28,25.31,17537,0
+TUSI.US,D,20240620,000000,25.3,25.32,25.29,25.29,12770,0
+TUSI.US,D,20240621,000000,25.32,25.34,25.32,25.325,9805,0
+TUSI.US,D,20240624,000000,25.31,25.33,25.31,25.32,19743,0
+TUSI.US,D,20240625,000000,25.31,25.34,25.31,25.325,15948,0
+TUSI.US,D,20240626,000000,25.33,25.34,25.31,25.33,24222,0
+TUSI.US,D,20240627,000000,25.23,25.25,25.23,25.2452,5746,0
+TUSI.US,D,20240628,000000,25.25,25.25,25.24,25.2475,405,0
+TUSI.US,D,20240701,000000,25.2305,25.25,25.2305,25.245,3148,0
+TUSI.US,D,20240702,000000,25.265,25.27,25.26,25.27,8298,0
+TUSI.US,D,20240703,000000,25.2757,25.28,25.26,25.275,7572,0
+TUSI.US,D,20240705,000000,25.25,25.3,25.25,25.29,2956,0
+TUSI.US,D,20240708,000000,25.29,25.31,25.2824,25.31,3167,0
+TUSI.US,D,20240709,000000,25.3,25.32,25.281,25.32,7410,0
+TUSI.US,D,20240710,000000,25.2952,25.3,25.27,25.29,7804,0
+TUSI.US,D,20240711,000000,25.28,25.33,25.28,25.32,5157,0
+TUSI.US,D,20240712,000000,25.3246,25.35,25.3246,25.335,997,0
+TUSI.US,D,20240715,000000,25.33,25.34,25.33,25.335,2369,0
+TUSI.US,D,20240716,000000,25.34,25.34,25.32,25.34,7342,0
+TUSI.US,D,20240717,000000,25.3275,25.34,25.31,25.34,5656,0
+TUSI.US,D,20240718,000000,25.342,25.35,25.342,25.35,159,0
+TUSI.US,D,20240719,000000,25.3612,25.3612,25.36,25.36,801,0
+TUSI.US,D,20240722,000000,25.3659,25.3659,25.365,25.365,2367,0
+TUSI.US,D,20240723,000000,25.37,25.37,25.33,25.36,8666,0
+TUSI.US,D,20240724,000000,25.37,25.38,25.37,25.375,2289,0
+TUSI.US,D,20240725,000000,25.39,25.39,25.38,25.3895,6740,0
+TUSI.US,D,20240726,000000,25.37,25.4,25.37,25.38,10241,0
+TUSI.US,D,20240729,000000,25.4,25.4,25.37,25.395,15843,0
+TUSI.US,D,20240730,000000,25.29,25.2952,25.27,25.295,29185,0
+TUSI.US,D,20240731,000000,25.2983,25.31,25.2876,25.31,38504,0
+TUSI.US,D,20240801,000000,25.31,25.35,25.31,25.34,7277,0
+TUSI.US,D,20240802,000000,25.35,25.39,25.3499,25.36,4236,0
+TUSI.US,D,20240805,000000,25.35,25.39,25.31,25.36,24156,0
+TUSI.US,D,20240806,000000,25.33,25.37,25.31,25.36,16105,0
+TUSI.US,D,20240807,000000,25.325,25.33,25.32,25.325,14226,0
+TUSI.US,D,20240808,000000,25.33,25.35,25.31,25.33,8981,0
+TUSI.US,D,20240809,000000,25.32,25.36,25.28,25.36,11908,0
+TUSI.US,D,20240812,000000,25.35,25.45,25.3463,25.36,4726,0
+TUSI.US,D,20240813,000000,25.38,25.38,25.3556,25.365,6573,0
+TUSI.US,D,20240814,000000,25.367,25.39,25.367,25.38,19449,0
+TUSI.US,D,20240815,000000,25.36,25.39,25.34,25.3849,14627,0
+TUSI.US,D,20240816,000000,25.3626,25.39,25.3626,25.39,4559,0
+TUSI.US,D,20240819,000000,25.375,25.43,25.375,25.4,6641,0
+TUSI.US,D,20240820,000000,25.41,25.41,25.4,25.4,22006,0
+TUSI.US,D,20240821,000000,25.48,25.48,25.38,25.42,50570,0
+TUSI.US,D,20240822,000000,25.4,25.4494,25.39,25.435,13299,0
+TUSI.US,D,20240823,000000,25.4,25.439,25.38,25.439,13261,0
+TUSI.US,D,20240826,000000,25.43,25.4301,25.4,25.43,7227,0
+TUSI.US,D,20240827,000000,25.41,25.45,25.3653,25.45,14300,0
+TUSI.US,D,20240828,000000,25.44,25.46,25.4305,25.44,52339,0
+TUSI.US,D,20240829,000000,25.33,25.33,25.272,25.32,5713,0
+TUSI.US,D,20240830,000000,25.33,25.35,25.33,25.35,1305,0
+TUSI.US,D,20240903,000000,25.44,25.44,25.34,25.355,18148,0
+TUSI.US,D,20240904,000000,25.35,25.3899,25.34,25.37,9199,0
+TUSI.US,D,20240905,000000,25.38,25.41,25.35,25.38,19581,0
+TUSI.US,D,20240906,000000,25.379,25.39,25.34,25.371,8695,0
+TUSI.US,D,20240909,000000,25.38,25.41,25.34,25.39,2261,0
+TUSI.US,D,20240910,000000,25.4,25.43,25.38,25.4101,12604,0
+TUSI.US,D,20240911,000000,25.39,25.42,25.39,25.4048,5219,0
+TUSI.US,D,20240912,000000,25.4,25.48,25.38,25.41,32831,0
+TUSI.US,D,20240913,000000,25.42,25.46,25.42,25.43,10689,0
+TUSI.US,D,20240916,000000,25.43,25.451,25.43,25.4401,15188,0
+TUSI.US,D,20240917,000000,25.43,25.45,25.43,25.4302,7627,0
+TUSI.US,D,20240918,000000,25.4359,25.52,25.43,25.46,9147,0
+TUSI.US,D,20240919,000000,25.46,25.47,25.4462,25.469,16418,0
+TUSI.US,D,20240920,000000,25.46,25.48,25.46,25.4701,2421,0
+TUSI.US,D,20240923,000000,25.455,25.56,25.4501,25.5,16451,0
+TUSI.US,D,20240924,000000,25.465,25.509,25.46,25.49,5540,0
+TUSI.US,D,20240925,000000,25.47,25.5275,25.47,25.49,9681,0
+TUSI.US,D,20240926,000000,25.479,25.57,25.4664,25.5249,27600,0
+TUSI.US,D,20240927,000000,25.399,25.42,25.38,25.405,10707,0
+TUSI.US,D,20240930,000000,25.38,25.45,25.38,25.4,23953,0
+TUSI.US,D,20241001,000000,25.4,25.42,25.38,25.39,74775,0
+TUSI.US,D,20241002,000000,25.39,25.4125,25.38,25.4,8188,0
+TUSI.US,D,20241003,000000,25.39,25.45,25.39,25.44,27183,0
+TUSI.US,D,20241004,000000,25.39,25.41,25.35,25.389,14532,0
+TUSI.US,D,20241007,000000,25.39,25.42,25.38,25.415,12926,0
+TUSI.US,D,20241008,000000,25.4,25.4,25.36,25.38,60351,0
+TUSI.US,D,20241009,000000,25.39,25.42,25.345,25.3752,28106,0
+TUSI.US,D,20241010,000000,25.3925,25.4,25.3873,25.39,17024,0
+TUSI.US,D,20241011,000000,25.419,25.43,25.4,25.43,11019,0
+TUSI.US,D,20241014,000000,25.41,25.42,25.4052,25.42,5554,0
+TUSI.US,D,20241015,000000,25.415,25.44,25.415,25.4249,7227,0
+TUSI.US,D,20241016,000000,25.43,25.43,25.41,25.425,6263,0
+TUSI.US,D,20241017,000000,25.42,25.46,25.42,25.45,29612,0
+TUSI.US,D,20241018,000000,25.44,25.45,25.43,25.45,17474,0
+TUSI.US,D,20241021,000000,25.44,25.459,25.428,25.44,16705,0
+TUSI.US,D,20241022,000000,25.44,25.45,25.42,25.44,6080,0
+TUSI.US,D,20241023,000000,25.43,25.4301,25.4008,25.43,10674,0
+TUSI.US,D,20241024,000000,25.45,25.48,25.44,25.4551,10435,0
+TUSI.US,D,20241025,000000,25.47,25.4725,25.43,25.45,18336,0
+TUSI.US,D,20241028,000000,25.4448,25.48,25.4448,25.47,5314,0
+TUSI.US,D,20241029,000000,25.47,25.5,25.46,25.485,9804,0
+TUSI.US,D,20241030,000000,25.33,25.37,25.33,25.335,17754,0
+TUSI.US,D,20241031,000000,25.35,25.4,25.32,25.37,28589,0
+TUSI.US,D,20241101,000000,25.35,25.36,25.3301,25.36,7620,0
+TUSI.US,D,20241104,000000,25.35,25.36,25.335,25.36,13424,0
+TUSI.US,D,20241105,000000,25.3746,25.38,25.35,25.379,4033,0
+TUSI.US,D,20241106,000000,25.33,25.36,25.33,25.3549,7813,0
+TUSI.US,D,20241107,000000,25.3795,25.389,25.34,25.38,24299,0
+TUSI.US,D,20241108,000000,25.389,25.3893,25.3607,25.3752,6829,0
+TUSI.US,D,20241111,000000,25.39,25.4,25.36,25.3799,9929,0
+TUSI.US,D,20241112,000000,25.38,25.38,25.36,25.37,123242,0
+TUSI.US,D,20241113,000000,25.3817,25.4,25.38,25.395,12691,0
+TUSI.US,D,20241114,000000,25.3895,25.485,25.3895,25.4652,16402,0
+TUSI.US,D,20241115,000000,25.39,25.41,25.38,25.4049,2571,0
+TUSI.US,D,20241118,000000,25.41,25.4151,25.37,25.395,14337,0
+TUSI.US,D,20241119,000000,25.405,25.43,25.39,25.42,14505,0
+TUSI.US,D,20241120,000000,25.39,25.42,25.39,25.4051,27561,0
+TUSI.US,D,20241121,000000,25.431,25.4498,25.402,25.425,23141,0
+TUSI.US,D,20241122,000000,25.4229,25.44,25.4106,25.425,19559,0
+TUSI.US,D,20241125,000000,25.45,25.46,25.42,25.445,7432,0
+TUSI.US,D,20241126,000000,25.44,25.45,25.42,25.435,11752,0
+TUSI.US,D,20241127,000000,25.35,25.37,25.3275,25.35,4970,0
+TUSI.US,D,20241129,000000,25.3508,25.37,25.3508,25.3551,964,0
+TUSI.US,D,20241202,000000,25.47,25.5,25.19,25.38,25533,0
+TUSI.US,D,20241203,000000,25.3637,25.38,25.35,25.351,8516,0
+TUSI.US,D,20241204,000000,25.38,25.4,25.3687,25.39,42230,0
+TUSI.US,D,20241205,000000,25.375,25.39,25.355,25.39,9728,0
+TUSI.US,D,20241206,000000,25.399,25.44,25.3101,25.405,27957,0
+TUSI.US,D,20241209,000000,25.4,25.419,25.39,25.419,24693,0
+TUSI.US,D,20241210,000000,25.409,25.41,25.38,25.395,19158,0
+TUSI.US,D,20241211,000000,25.3403,25.42,25.34,25.3649,50765,0
+TUSI.US,D,20241212,000000,25.3699,25.37,25.34,25.355,32302,0
+TUSI.US,D,20241213,000000,25.36,25.37,25.35,25.355,10431,0
+TUSI.US,D,20241216,000000,25.36,25.37,25.35,25.36,16377,0
+TUSI.US,D,20241217,000000,25.36,25.385,25.36,25.38,47533,0
+TUSI.US,D,20241218,000000,25.38,25.3861,25.36,25.36,21105,0
+TUSI.US,D,20241219,000000,25.38,25.39,25.37,25.38,8572,0
+TUSI.US,D,20241220,000000,25.381,25.4,25.3701,25.395,26660,0
+TUSI.US,D,20241223,000000,25.38,25.3953,25.37,25.385,12596,0
+TUSI.US,D,20241224,000000,25.3862,25.44,25.37,25.41,13439,0
+TUSI.US,D,20241226,000000,25.3701,25.399,25.3701,25.395,3975,0
+TUSI.US,D,20241227,000000,25.4014,25.4014,25.39,25.395,2387,0
+TUSI.US,D,20241230,000000,25.295,25.31,25.295,25.305,9960,0
+TUSI.US,D,20241231,000000,25.2974,25.32,25.2974,25.305,6266,0
+TUSI.US,D,20250102,000000,25.319,25.34,25.29,25.32,15096,0
+TUSI.US,D,20250103,000000,25.329,25.33,25.3081,25.33,3046,0
+TUSI.US,D,20250106,000000,25.32,25.33,25.32,25.325,13465,0
+TUSI.US,D,20250107,000000,25.32,25.35,25.3187,25.325,16291,0
+TUSI.US,D,20250108,000000,25.315,25.32,25.3099,25.31,155889,0
+TUSI.US,D,20250110,000000,25.31,25.3325,25.29,25.32,15595,0
+TUSI.US,D,20250113,000000,25.3373,25.36,25.3276,25.355,26971,0
+TUSI.US,D,20250114,000000,25.335,25.3699,25.335,25.35,21414,0
+TUSI.US,D,20250115,000000,25.3472,25.38,25.3472,25.3654,20048,0
+TUSI.US,D,20250116,000000,25.335,25.38,25.33,25.36,12506,0
+TUSI.US,D,20250117,000000,25.37,25.39,25.36,25.39,7626,0
+TUSI.US,D,20250121,000000,25.35,25.41,25.35,25.385,14003,0
+TUSI.US,D,20250122,000000,25.367,25.38,25.331,25.361,59657,0
+TUSI.US,D,20250123,000000,25.36,25.41,25.35,25.385,39566,0
+TUSI.US,D,20250124,000000,25.37,25.42,25.37,25.41,54280,0
+TUSI.US,D,20250127,000000,25.4,25.47,25.39,25.44,12436,0
+TUSI.US,D,20250128,000000,25.4,25.43,25.3952,25.41,31341,0
+TUSI.US,D,20250129,000000,25.4,25.41,25.38,25.395,7005,0
+TUSI.US,D,20250130,000000,25.3,25.355,25.3,25.355,31597,0
+TUSI.US,D,20250131,000000,25.34,25.41,25.32,25.325,23829,0
+TUSI.US,D,20250203,000000,25.32,25.33,25.3,25.33,364972,0
+TUSI.US,D,20250204,000000,25.315,25.35,25.31,25.345,22164,0
+TUSI.US,D,20250205,000000,25.3389,25.35,25.33,25.34,12142,0
+TUSI.US,D,20250206,000000,25.33,25.34,25.32,25.33,20908,0
+TUSI.US,D,20250207,000000,25.3201,25.35,25.3201,25.345,39904,0
+TUSI.US,D,20250210,000000,25.335,25.36,25.335,25.35,32346,0
+TUSI.US,D,20250211,000000,25.345,25.375,25.3409,25.36,21082,0
+TUSI.US,D,20250212,000000,25.3303,25.38,25.24,25.345,131866,0
+TUSI.US,D,20250213,000000,25.3546,25.39,25.35,25.385,30906,0
+TUSI.US,D,20250214,000000,25.375,25.38,25.37,25.38,19565,0
+TUSI.US,D,20250218,000000,25.37,25.39,25.3682,25.39,62642,0
+TUSI.US,D,20250219,000000,25.38,25.389,25.38,25.385,9136,0
+TUSI.US,D,20250220,000000,25.37,25.42,25.37,25.39,41454,0
+TUSI.US,D,20250221,000000,25.39,25.43,25.37,25.4,80067,0
+TUSI.US,D,20250224,000000,25.3933,25.41,25.37,25.385,56571,0
+TUSI.US,D,20250225,000000,25.41,25.42,25.4,25.42,103119,0
+TUSI.US,D,20250226,000000,25.41,25.42,25.4,25.4,130049,0
+TUSI.US,D,20250227,000000,25.3099,25.33,25.3099,25.325,23240,0
+TUSI.US,D,20250228,000000,25.35,25.37,25.33,25.37,162982,0
+TUSI.US,D,20250303,000000,25.3282,25.42,25.3282,25.365,67832,0
+TUSI.US,D,20250304,000000,25.355,25.36,25.3401,25.351,52560,0
+TUSI.US,D,20250305,000000,25.36,25.38,25.34,25.36,29960,0
+TUSI.US,D,20250306,000000,25.36,25.365,25.345,25.345,29659,0
+TUSI.US,D,20250307,000000,25.3736,25.38,25.36,25.38,16935,0
+TUSI.US,D,20250310,000000,25.3775,25.46,25.361,25.4,510920,0
+TUSI.US,D,20250311,000000,25.36,25.39,25.36,25.375,103184,0
+TUSI.US,D,20250312,000000,25.37,25.38,25.36,25.38,16240,0
+TUSI.US,D,20250313,000000,25.37,25.4,25.3609,25.385,31324,0
+TUSI.US,D,20250314,000000,25.3695,25.38,25.3606,25.38,13986,0
+TUSI.US,D,20250317,000000,25.365,25.39,25.3601,25.375,27549,0
+TUSI.US,D,20250318,000000,25.3775,25.4,25.34,25.4,63890,0
+TUSI.US,D,20250319,000000,25.37,25.4,25.37,25.4,10798,0
+TUSI.US,D,20250320,000000,25.39,25.43,25.3784,25.4,29815,0
+TUSI.US,D,20250321,000000,25.3832,25.41,25.38,25.4,42876,0
+TUSI.US,D,20250324,000000,25.39,25.4,25.38,25.385,51625,0
+TUSI.US,D,20250325,000000,25.39,25.43,25.39,25.395,5965,0
+TUSI.US,D,20250326,000000,25.3895,25.4,25.37,25.385,19949,0
+TUSI.US,D,20250327,000000,25.3964,25.41,25.39,25.41,46060,0
+TUSI.US,D,20250328,000000,25.305,25.325,25.3,25.325,30806,0
+TUSI.US,D,20250331,000000,25.32,25.33,25.3016,25.32,69428,0
+TUSI.US,D,20250401,000000,25.32,25.35,25.31,25.32,21533,0
+TUSI.US,D,20250402,000000,25.33,25.33,25.3148,25.33,16228,0
+TUSI.US,D,20250403,000000,25.34,25.41,25.3399,25.37,29982,0
+TUSI.US,D,20250404,000000,25.3303,25.335,25.32,25.325,22282,0
+TUSI.US,D,20250407,000000,25.335,25.34,25.3115,25.3151,11834,0
+TUSI.US,D,20250408,000000,25.31,25.355,25.3,25.31,32163,0
+TUSI.US,D,20250409,000000,25.3114,25.33,25.02,25.27,385538,0
+TUSI.US,D,20250410,000000,25.2908,25.2995,25.26,25.2699,11449,0
+TUSI.US,D,20250411,000000,25.29,25.29,25.259,25.27,12391,0
+TUSI.US,D,20250414,000000,25.28,25.31,25.28,25.3,19327,0
+TUSI.US,D,20250415,000000,25.31,25.31,25.3,25.305,26182,0
+TUSI.US,D,20250416,000000,25.3098,25.33,25.3,25.3,46898,0
+TUSI.US,D,20250417,000000,25.33,25.37,25.32,25.33,33590,0
+TUSI.US,D,20250421,000000,25.33,25.33,25.32,25.33,19024,0
+TUSI.US,D,20250422,000000,25.34,25.349,25.32,25.325,16868,0
+TUSI.US,D,20250423,000000,25.34,25.3444,25.32,25.32,37180,0
+TUSI.US,D,20250424,000000,25.345,25.37,25.32,25.36,48243,0
+TUSI.US,D,20250425,000000,25.365,25.38,25.3647,25.37,25270,0
+TUSI.US,D,20250428,000000,25.38,25.38,25.375,25.375,13490,0
+TUSI.US,D,20250429,000000,25.27,25.29,25.26,25.29,45935,0
+TUSI.US,D,20250430,000000,25.27,25.3,25.26,25.3,68941,0
+TUSI.US,D,20250501,000000,25.31,25.32,25.28,25.3,57079,0
+TUSI.US,D,20250502,000000,25.305,25.38,25.295,25.3,174538,0
+TUSI.US,D,20250505,000000,25.33,25.33,25.3,25.305,183537,0
+TUSI.US,D,20250506,000000,25.31,25.34,25.31,25.325,251534,0
+TUSI.US,D,20250507,000000,25.31,25.34,25.305,25.32,24310,0
+TUSI.US,D,20250508,000000,25.3071,25.335,25.3,25.325,66480,0
+TUSI.US,D,20250509,000000,25.325,25.37,25.32,25.335,250810,0
+TUSI.US,D,20250512,000000,25.315,25.34,25.31,25.335,48124,0
+TUSI.US,D,20250513,000000,25.33,25.34,25.3202,25.335,28178,0
+TUSI.US,D,20250514,000000,25.32,25.34,25.32,25.33,19154,0
+TUSI.US,D,20250515,000000,25.34,25.35,25.33,25.35,180862,0
+TUSI.US,D,20250516,000000,25.37,25.52,25.35,25.38,104031,0
+TUSI.US,D,20250519,000000,25.3562,25.375,25.35,25.375,25198,0
+TUSI.US,D,20250520,000000,25.36,25.5,25.34,25.36,44038,0
+TUSI.US,D,20250521,000000,25.359,25.39,25.3439,25.37,42743,0
+TUSI.US,D,20250522,000000,25.3605,25.45,25.36,25.38,43922,0
+TUSI.US,D,20250523,000000,25.3799,25.46,25.36,25.41,57825,0
+TUSI.US,D,20250527,000000,25.38,25.44,25.3628,25.4,78379,0
+TUSI.US,D,20250528,000000,25.37,25.397588,25.35,25.35,55671,0
+TUSI.US,D,20250529,000000,25.2801,25.31,25.28,25.29,74097,0
+TUSI.US,D,20250530,000000,25.29,25.32,25.2899,25.32,32529,0
+TUSI.US,D,20250602,000000,25.31,25.31,25.29,25.3,147239,0
+TUSI.US,D,20250603,000000,25.32,25.32,25.29,25.3,61988,0
+TUSI.US,D,20250604,000000,25.31,25.3201,25.305,25.315,25519,0
+TUSI.US,D,20250605,000000,25.33,25.33,25.29,25.3,141138,0
+TUSI.US,D,20250606,000000,25.3297,25.33,25.31,25.325,24647,0
+TUSI.US,D,20250609,000000,25.32,25.34,25.31,25.33,76336,0
+TUSI.US,D,20250610,000000,25.33,25.34,25.32,25.34,36130,0
+TUSI.US,D,20250611,000000,25.33,25.35,25.33,25.345,37928,0
+TUSI.US,D,20250612,000000,25.355,25.3565,25.32,25.345,135300,0
+TUSI.US,D,20250613,000000,25.35,25.38,25.23,25.35,128860,0
+TUSI.US,D,20250616,000000,25.3695,25.38,25.31,25.33,180811,0
+TUSI.US,D,20250617,000000,25.3577,25.37,25.3528,25.365,38421,0
+TUSI.US,D,20250618,000000,25.365,25.3699,25.3501,25.36,30721,0
+TUSI.US,D,20250620,000000,25.38,25.38,25.36,25.38,71725,0
+TUSI.US,D,20250623,000000,25.38,25.39,25.37,25.375,43340,0
+TUSI.US,D,20250624,000000,25.39,25.419397,25.39,25.39,76954,0
+TUSI.US,D,20250625,000000,25.39,25.4,25.37,25.38,55662,0
+TUSI.US,D,20250626,000000,25.4,25.42,25.39,25.402,63342,0
+TUSI.US,D,20250627,000000,25.3,25.32,25.29,25.306,181386,0
+TUSI.US,D,20250630,000000,25.33,25.33,25.31,25.325,179536,0
+TUSI.US,D,20250701,000000,25.325,25.34,25.3101,25.315,54601,0
+TUSI.US,D,20250702,000000,25.335,25.38,25.32,25.34,193002,0
+TUSI.US,D,20250703,000000,25.335,25.38,25.326565,25.35,198903,0
+TUSI.US,D,20250707,000000,25.35,25.43,25.34,25.35,69408,0
+TUSI.US,D,20250708,000000,25.3591,25.36,25.3301,25.335,64006,0
+TUSI.US,D,20250709,000000,25.345,25.35,25.34,25.35,59533,0
+TUSI.US,D,20250710,000000,25.35,25.44,25.34,25.36,132110,0
+TUSI.US,D,20250711,000000,25.3523,25.37,25.35,25.37,53220,0
+TUSI.US,D,20250714,000000,25.3631,25.38,25.36,25.38,61290,0
+TUSI.US,D,20250715,000000,25.365,25.38,25.36,25.38,54126,0
+TUSI.US,D,20250716,000000,25.37,25.42,25.3696,25.38,81399,0
+TUSI.US,D,20250717,000000,25.375,25.41,25.37,25.375,77805,0
+TUSI.US,D,20250718,000000,25.39,25.54,25.38,25.38,59164,0
+TUSI.US,D,20250721,000000,25.39,25.45,25.385,25.4,53938,0
+TUSI.US,D,20250722,000000,25.395,25.41,25.39,25.41,52656,0
+TUSI.US,D,20250723,000000,25.42,25.42,25.3911,25.395,78141,0
+TUSI.US,D,20250724,000000,25.405,25.41,25.36,25.36,81414,0
+TUSI.US,D,20250725,000000,25.4002,25.41,25.4,25.4,28893,0
+TUSI.US,D,20250728,000000,25.415,25.42,25.41,25.41,76713,0
+TUSI.US,D,20250729,000000,25.425,25.43,25.37,25.42,123639,0
+TUSI.US,D,20250730,000000,25.3006,25.32,25.3,25.31,65531,0
+TUSI.US,D,20250731,000000,25.3086,25.32,25.3,25.31,86317,0
+TUSI.US,D,20250801,000000,25.335,25.35,25.33,25.34,58324,0
+TUSI.US,D,20250804,000000,25.3306,25.35,25.33,25.35,86738,0
+TUSI.US,D,20250805,000000,25.3301,25.42,25.3301,25.37,311949,0
+TUSI.US,D,20250806,000000,25.345,25.36,25.3401,25.355,152304,0
+TUSI.US,D,20250807,000000,25.35,25.37,25.349,25.36,176445,0
+TUSI.US,D,20250808,000000,25.3589,25.37,25.3511,25.37,59257,0
+TUSI.US,D,20250811,000000,25.37,25.41,25.35,25.365,174926,0
+TUSI.US,D,20250812,000000,25.37,25.386526,25.32,25.32,77252,0
+TUSI.US,D,20250813,000000,25.379,25.3899,25.3701,25.38,49518,0
+TUSI.US,D,20250814,000000,25.37,25.3895,25.37,25.37,32812,0
+TUSI.US,D,20250815,000000,25.385,25.395,25.38,25.395,20030,0
+TUSI.US,D,20250818,000000,25.385,25.4,25.37,25.39,71611,0
+TUSI.US,D,20250819,000000,25.4,25.41,25.38,25.405,119844,0
+TUSI.US,D,20250820,000000,25.41,25.41,25.39,25.39,59001,0
+TUSI.US,D,20250821,000000,25.42,25.43,25.4,25.405,148526,0
+TUSI.US,D,20250822,000000,25.415,25.43,25.4101,25.43,55056,0
+TUSI.US,D,20250825,000000,25.4101,25.435,25.405,25.41,149233,0
+TUSI.US,D,20250826,000000,25.425,25.44,25.41,25.41,85584,0
+TUSI.US,D,20250827,000000,25.4254,25.43,25.39,25.4,240491,0
+TUSI.US,D,20250828,000000,25.33,25.35,25.321,25.35,107482,0
+TUSI.US,D,20250829,000000,25.345,25.36,25.34,25.35,39098,0
+TUSI.US,D,20250902,000000,25.365,25.37,25.34,25.36,57426,0
+TUSI.US,D,20250903,000000,25.365,25.3699,25.34,25.34,87970,0
+TUSI.US,D,20250904,000000,25.35,25.39,25.35,25.365,102780,0
+TUSI.US,D,20250905,000000,25.3787,25.38,25.37,25.375,62695,0
+TUSI.US,D,20250908,000000,25.4,25.47,25.3734,25.39,224343,0
+TUSI.US,D,20250909,000000,25.395,25.4,25.39,25.395,67351,0
+TUSI.US,D,20250910,000000,25.3866,25.39,25.38,25.387,43792,0
+TUSI.US,D,20250911,000000,25.3907,25.41,25.38,25.38,79495,0
+TUSI.US,D,20250912,000000,25.4102,25.42,25.41,25.415,55095,0
+TUSI.US,D,20250915,000000,25.3921,25.42,25.3921,25.42,135103,0
+TUSI.US,D,20250916,000000,25.42,25.48,25.414,25.43,149756,0
+TUSI.US,D,20250917,000000,25.415,25.42,25.4,25.4,48492,0
+TUSI.US,D,20250918,000000,25.415,25.46,25.4046,25.42,98912,0
+TUSI.US,D,20250919,000000,25.42,25.43,25.4178,25.42,38119,0
+TUSI.US,D,20250922,000000,25.43,25.43,25.4,25.42,96582,0
+TUSI.US,D,20250923,000000,25.435,25.44,25.397,25.42,80641,0
+TUSI.US,D,20250924,000000,25.4298,25.47,25.42,25.44,42918,0
+TUSI.US,D,20250925,000000,25.445,25.47,25.435,25.45,231212,0
+TUSI.US,D,20250926,000000,25.4347,25.45,25.43,25.45,52850,0
+TUSI.US,D,20250929,000000,25.3208,25.43,25.3208,25.33,35863,0
+TUSI.US,D,20250930,000000,25.34,25.38,25.3362,25.36,49504,0
+TUSI.US,D,20251001,000000,25.35,25.38,25.3436,25.38,57426,0
+TUSI.US,D,20251002,000000,25.35,25.41,25.31,25.41,412881,0
+TUSI.US,D,20251003,000000,25.35,25.37,25.34,25.36,287712,0
+TUSI.US,D,20251006,000000,25.36,25.37,25.36,25.36,31095,0
+TUSI.US,D,20251007,000000,25.36,25.375,25.355,25.37,106534,0
+TUSI.US,D,20251008,000000,25.37,25.37,25.36,25.36,68048,0
+TUSI.US,D,20251009,000000,25.37,25.43,25.36,25.385,142789,0
+TUSI.US,D,20251010,000000,25.38,25.39,25.3304,25.3899,40161,0
+TUSI.US,D,20251013,000000,25.36,25.55,25.36,25.39,85708,0
+TUSI.US,D,20251014,000000,25.385,25.44,25.38,25.39,56151,0
+TUSI.US,D,20251015,000000,25.38713,25.4,25.38,25.39,61308,0
+TUSI.US,D,20251016,000000,25.385,25.42,25.38,25.405,38729,0
+TUSI.US,D,20251017,000000,25.4,25.41,25.38,25.41,143131,0
+TUSI.US,D,20251020,000000,25.4086,25.47,25.4001,25.425,69265,0
+TUSI.US,D,20251021,000000,25.41,25.43,25.4001,25.41,43857,0
+TUSI.US,D,20251022,000000,25.41,25.49,25.4097,25.47,79818,0
+TUSI.US,D,20251023,000000,25.4201,25.43,25.4,25.41,304167,0
+TUSI.US,D,20251024,000000,25.421,25.45,25.42,25.44,91008,0
+TUSI.US,D,20251027,000000,25.42,25.44,25.41,25.43,60347,0
+TUSI.US,D,20251028,000000,25.4344,25.49,25.42,25.44,90223,0
+TUSI.US,D,20251029,000000,25.4398,25.4599,25.43,25.43,116753,0
+TUSI.US,D,20251030,000000,25.33,25.36,25.3241,25.33,108842,0
+TUSI.US,D,20251031,000000,25.34,25.37,25.33,25.34,62880,0
+TUSI.US,D,20251103,000000,25.329,25.34,25.32,25.33,122802,0
+TUSI.US,D,20251104,000000,25.34,25.35,25.335,25.34,50036,0
+TUSI.US,D,20251105,000000,25.34,25.35,25.3,25.34,108492,0
+TUSI.US,D,20251106,000000,25.335,25.35,25.335,25.34,445468,0
+TUSI.US,D,20251107,000000,25.35,25.36,25.345,25.35,83808,0
+TUSI.US,D,20251110,000000,25.355,25.37,25.35,25.36,58553,0
+TUSI.US,D,20251111,000000,25.37725,25.42,25.321,25.37,202641,0
+TUSI.US,D,20251112,000000,25.38,25.38,25.31,25.36,94422,0
+TUSI.US,D,20251113,000000,25.36,25.38,25.3542,25.36,78219,0
+TUSI.US,D,20251114,000000,25.3758,25.39,25.37,25.38,42208,0
+TUSI.US,D,20251117,000000,25.385,25.41,25.38,25.39,178342,0
+TUSI.US,D,20251118,000000,25.3852,25.42,25.381,25.4,125098,0
+TUSI.US,D,20251119,000000,25.39,25.4,25.36,25.38,168995,0
+TUSI.US,D,20251120,000000,25.385,25.4,25.38,25.395,69151,0
+TUSI.US,D,20251121,000000,25.405,25.43,25.4,25.41,107144,0
+TUSI.US,D,20251124,000000,25.42,25.42,25.395,25.4,61021,0
+TUSI.US,D,20251125,000000,25.4128,25.43,25.41,25.42,49528,0
+TUSI.US,D,20251126,000000,25.33,25.35,25.32,25.33,108563,0
+TUSI.US,D,20251128,000000,25.345,25.35,25.31,25.33,49198,0
+TUSI.US,D,20251201,000000,25.33,25.35,25.33,25.34,103008,0
+TUSI.US,D,20251202,000000,25.3572,25.37,25.35,25.365,119297,0
+TUSI.US,D,20251203,000000,25.365,25.38,25.36,25.38,63291,0
+TUSI.US,D,20251204,000000,25.3465,25.36,25.34,25.36,61582,0
+TUSI.US,D,20251205,000000,25.375,25.375,25.36,25.368,46368,0
+TUSI.US,D,20251208,000000,25.36,25.37,25.35,25.37,76277,0
+TUSI.US,D,20251209,000000,25.36,25.37,25.35,25.37,146427,0
+TUSI.US,D,20251210,000000,25.36,25.388,25.36,25.3814,166556,0
+TUSI.US,D,20251211,000000,25.3655,25.375,25.36,25.3605,60096,0
+TUSI.US,D,20251212,000000,25.373,25.38,25.3601,25.37,75487,0
+TUSI.US,D,20251215,000000,25.3707,25.39,25.37,25.39,84393,0
+TUSI.US,D,20251216,000000,25.3863,25.39,25.38,25.39,40015,0
+TUSI.US,D,20251217,000000,25.3825,25.4,25.38,25.4,121237,0
+TUSI.US,D,20251218,000000,25.3907,25.4,25.39,25.39,184357,0
+TUSI.US,D,20251219,000000,25.4071,25.41,25.4,25.405,44570,0
+TUSI.US,D,20251222,000000,25.41,25.4199,25.4,25.41,62588,0
+TUSI.US,D,20251223,000000,25.4059,25.42,25.4,25.42,92283,0
+TUSI.US,D,20251224,000000,25.4232,25.4269,25.42,25.422,16593,0
+TUSI.US,D,20251226,000000,25.43,25.4399,25.42,25.42,10424,0
+TUSI.US,D,20251229,000000,25.4301,25.45,25.43,25.43,60328,0
+TUSI.US,D,20251230,000000,25.325,25.33,25.3201,25.33,43717,0
+TUSI.US,D,20251231,000000,25.335,25.34,25.33,25.335,78008,0
+TUSI.US,D,20260102,000000,25.335,25.3399,25.33,25.33,60971,0
+TUSI.US,D,20260105,000000,25.34,25.36,25.33,25.33,103245,0
+TUSI.US,D,20260106,000000,25.3495,25.35,25.34,25.34,120112,0
+TUSI.US,D,20260107,000000,25.36,25.37,25.3445,25.37,256557,0
+TUSI.US,D,20260108,000000,25.3599,25.37,25.35,25.37,80771,0
+TUSI.US,D,20260109,000000,25.37,25.37,25.36,25.37,90320,0
+TUSI.US,D,20260112,000000,25.3667,25.37,25.35,25.36,125399,0
+TUSI.US,D,20260113,000000,25.374,25.39,25.37,25.38,57584,0
+TUSI.US,D,20260114,000000,25.38,25.4,25.37,25.385,273163,0
+TUSI.US,D,20260115,000000,25.38,25.39,25.37,25.375,188337,0
+TUSI.US,D,20260116,000000,25.3867,25.4,25.3701,25.38,374563,0
+TUSI.US,D,20260120,000000,25.4,25.42,25.3742,25.38,72846,0
+TUSI.US,D,20260121,000000,25.39,25.41,25.35,25.38,176747,0
+TUSI.US,D,20260122,000000,25.39,25.42,25.385,25.39,126847,0
+TUSI.US,D,20260123,000000,25.405,25.43,25.39,25.39,684559,0
+TUSI.US,D,20260126,000000,25.4002,25.41,25.39,25.39,85960,0
+TUSI.US,D,20260127,000000,25.41,25.42,25.4,25.405,88345,0
+TUSI.US,D,20260128,000000,25.41,25.43,25.381,25.41,155524,0
+TUSI.US,D,20260129,000000,25.3337,25.3599,25.32,25.355,203113,0
+TUSI.US,D,20260130,000000,25.359,25.3699,25.3501,25.365,105419,0
+TUSI.US,D,20260202,000000,25.3558,25.36,25.35,25.355,135286,0
+TUSI.US,D,20260203,000000,25.355,25.37,25.35,25.37,99113,0
+TUSI.US,D,20260204,000000,25.36,25.38,25.36,25.38,111626,0
+TUSI.US,D,20260205,000000,25.375,25.38,25.37,25.38,127748,0
+TUSI.US,D,20260206,000000,25.3704,25.42,25.3704,25.38,140714,0
+TUSI.US,D,20260209,000000,25.39,25.4,25.38,25.395,68703,0
+TUSI.US,D,20260210,000000,25.4,25.41,25.39,25.41,208388,0
+TUSI.US,D,20260211,000000,25.39,25.41,25.3882,25.405,179052,0
+TUSI.US,D,20260212,000000,25.405,25.41,25.39,25.395,81656,0
+TUSI.US,D,20260213,000000,25.405,25.43,25.4,25.41,331889,0
+TUSI.US,D,20260217,000000,25.42,25.5,25.41,25.42,139397,0
+TUSI.US,D,20260218,000000,25.42,25.43,25.41,25.425,116553,0

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

@@ -0,0 +1,641 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXS.US,D,20230714,000000,25.12,25.12,24.86,24.9,21054,0
+TXS.US,D,20230717,000000,24.9,24.97,24.869,24.92,10373,0
+TXS.US,D,20230718,000000,25.21,25.22,25.1399,25.1984,5081,0
+TXS.US,D,20230719,000000,25.31,25.45,25.31,25.36,6828,0
+TXS.US,D,20230720,000000,25.28,25.28,25.07,25.1271,9814,0
+TXS.US,D,20230721,000000,25.32,25.32,25.1298,25.1298,4712,0
+TXS.US,D,20230724,000000,25.21,25.38,25.21,25.3245,3346,0
+TXS.US,D,20230725,000000,25.36,25.37,25.3234,25.3234,1544,0
+TXS.US,D,20230726,000000,25.3693,25.3693,25.2603,25.2853,2665,0
+TXS.US,D,20230727,000000,25.38,25.38,24.88,24.9079,6260,0
+TXS.US,D,20230728,000000,25.08,25.0977,25.08,25.0977,899,0
+TXS.US,D,20230731,000000,25.25,25.3051,25.22,25.3051,1348,0
+TXS.US,D,20230801,000000,25.28,25.28,25.0937,25.2588,2415,0
+TXS.US,D,20230802,000000,25.11,25.11,24.99,25.0126,3178,0
+TXS.US,D,20230803,000000,25,25.11,24.92,25.1061,3797,0
+TXS.US,D,20230804,000000,24.91,25.41,24.91,24.9767,5255,0
+TXS.US,D,20230807,000000,25.1,25.1,25.0401,25.0978,1732,0
+TXS.US,D,20230808,000000,24.9,25.02,24.77,24.9944,3286,0
+TXS.US,D,20230809,000000,25.0586,25.12,24.9733,24.9733,944,0
+TXS.US,D,20230810,000000,25.19,25.23,24.8744,24.9487,894,0
+TXS.US,D,20230811,000000,25.02,25.02,25.0139,25.0139,205,0
+TXS.US,D,20230814,000000,24.95,24.96,24.9455,24.9455,998,0
+TXS.US,D,20230815,000000,24.69,24.74,24.6774,24.6774,1565,0
+TXS.US,D,20230816,000000,24.675,24.675,24.41,24.4117,2970,0
+TXS.US,D,20230817,000000,24.48,24.48,24.2587,24.2587,841,0
+TXS.US,D,20230818,000000,24.33,24.34,24.33,24.34,538,0
+TXS.US,D,20230821,000000,24.48,24.48,24.3048,24.3916,5357,0
+TXS.US,D,20230822,000000,24.37,24.37,24.253,24.253,483,0
+TXS.US,D,20230823,000000,24.3864,24.3864,24.3864,24.3864,141,0
+TXS.US,D,20230824,000000,24.37,24.37,24.17,24.24,27254,0
+TXS.US,D,20230825,000000,25.01,25.01,24.1399,24.3136,12375,0
+TXS.US,D,20230828,000000,26,26,24.41,24.4398,11894,0
+TXS.US,D,20230829,000000,24.52,24.7799,24.44,24.7622,5991,0
+TXS.US,D,20230830,000000,24.85,24.8746,24.84,24.8746,834,0
+TXS.US,D,20230831,000000,24.9802,25,24.88,24.88,14759,0
+TXS.US,D,20230901,000000,25.11,25.11,24.98,25.017,3859,0
+TXS.US,D,20230905,000000,25.3,25.3,24.8566,24.8566,1881,0
+TXS.US,D,20230906,000000,24.96,24.96,24.675,24.78,13151,0
+TXS.US,D,20230907,000000,24.73,24.77,24.625,24.7377,10026,0
+TXS.US,D,20230908,000000,24.84,24.8699,24.7493,24.7493,2543,0
+TXS.US,D,20230911,000000,25.01,25.02,24.8278,24.8278,8395,0
+TXS.US,D,20230912,000000,24.84,24.87,24.78,24.7897,8843,0
+TXS.US,D,20230913,000000,24.67,24.69,24.6588,24.6588,1511,0
+TXS.US,D,20230914,000000,24.89,24.9893,24.89,24.9893,6001,0
+TXS.US,D,20230915,000000,24.78,24.86,24.77,24.7831,2002,0
+TXS.US,D,20230918,000000,24.64,24.81,24.64,24.7231,1095,0
+TXS.US,D,20230919,000000,24.78,24.78,24.6419,24.6419,191,0
+TXS.US,D,20230920,000000,24.78,24.81,24.48,24.48,3520,0
+TXS.US,D,20230921,000000,24.43,24.43,24.0817,24.0817,1031,0
+TXS.US,D,20230922,000000,24.13,24.13,24.0074,24.0074,3348,0
+TXS.US,D,20230925,000000,24,24.15,24,24.1122,825,0
+TXS.US,D,20230926,000000,23.9601,23.9601,23.85,23.85,2144,0
+TXS.US,D,20230927,000000,23.81,23.95,23.81,23.9036,844,0
+TXS.US,D,20230928,000000,24.48,24.48,23.9,24.13,114251,0
+TXS.US,D,20230929,000000,24.35,24.35,23.8765,24,45782,0
+TXS.US,D,20231002,000000,24.07,24.07,23.5,23.6081,22626,0
+TXS.US,D,20231003,000000,23.5,23.5042,23.16,23.2152,25952,0
+TXS.US,D,20231004,000000,23.26,23.31,23.04,23.3021,7958,0
+TXS.US,D,20231005,000000,23.29,23.3,23.11,23.24,4960,0
+TXS.US,D,20231006,000000,23.18,23.53,23,23.4178,6085,0
+TXS.US,D,20231009,000000,23.41,23.8,23.41,23.7405,6734,0
+TXS.US,D,20231010,000000,23.8,24.0927,23.8,23.9339,9328,0
+TXS.US,D,20231011,000000,23.98,23.98,23.8,23.97,3035,0
+TXS.US,D,20231012,000000,23.95,23.95,23.5,23.6037,4162,0
+TXS.US,D,20231013,000000,23.72,23.72,23.59,23.6018,1025,0
+TXS.US,D,20231016,000000,23.8,23.9,23.7,23.8749,11791,0
+TXS.US,D,20231017,000000,23.76,24.18,23.76,24.0622,7935,0
+TXS.US,D,20231018,000000,24.04,24.04,23.7605,23.7665,4911,0
+TXS.US,D,20231019,000000,23.65,23.69,23.3756,23.3756,6737,0
+TXS.US,D,20231020,000000,23.27,23.27,23.077,23.077,4758,0
+TXS.US,D,20231023,000000,23,23.07,22.78,22.8875,6800,0
+TXS.US,D,20231024,000000,23,23.1,22.96,23.0015,2318,0
+TXS.US,D,20231025,000000,22.9625,22.9625,22.78,22.8049,3953,0
+TXS.US,D,20231026,000000,22.72,22.8401,22.72,22.79,2236,0
+TXS.US,D,20231027,000000,22.8432,22.8432,22.5748,22.5981,1554,0
+TXS.US,D,20231030,000000,22.82,22.82,22.575,22.6827,10652,0
+TXS.US,D,20231031,000000,22.93,22.9378,22.93,22.9378,1012,0
+TXS.US,D,20231101,000000,23,23.07,22.87,23.046,4440,0
+TXS.US,D,20231102,000000,23.3,23.6979,23.3,23.6979,2640,0
+TXS.US,D,20231103,000000,23.88,24.045,23.85,23.9104,2165,0
+TXS.US,D,20231106,000000,23.93,23.93,23.6453,23.6723,1027,0
+TXS.US,D,20231107,000000,23.61,23.61,23.5663,23.5663,9718,0
+TXS.US,D,20231108,000000,23.51,23.5101,23.46,23.46,2471,0
+TXS.US,D,20231109,000000,23.5,23.5,23.19,23.2,4679,0
+TXS.US,D,20231110,000000,23.24,23.5003,23.24,23.4729,2660,0
+TXS.US,D,20231113,000000,23.5,23.57,23.45,23.57,1621,0
+TXS.US,D,20231114,000000,24.02,24.2795,24.02,24.2795,2175,0
+TXS.US,D,20231115,000000,24.45,24.5,24.3475,24.3475,6607,0
+TXS.US,D,20231116,000000,24.34,24.34,24.0841,24.0845,1249,0
+TXS.US,D,20231117,000000,24.2,24.41,24.2,24.3887,819,0
+TXS.US,D,20231120,000000,24.34,24.475,24.34,24.4515,927,0
+TXS.US,D,20231121,000000,24.42,24.42,24.3721,24.3748,2996,0
+TXS.US,D,20231122,000000,24.4002,24.4375,24.32,24.4375,3205,0
+TXS.US,D,20231124,000000,24.45,24.5255,24.45,24.5255,337,0
+TXS.US,D,20231127,000000,24.46,24.545,24.46,24.5227,694,0
+TXS.US,D,20231128,000000,24.6603,24.6603,24.5651,24.5651,516,0
+TXS.US,D,20231129,000000,24.9301,24.9301,24.82,24.8462,881,0
+TXS.US,D,20231130,000000,24.86,24.9917,24.85,24.9917,1214,0
+TXS.US,D,20231201,000000,24.975,25.38,24.975,25.3701,2771,0
+TXS.US,D,20231204,000000,25.34,25.4135,25.32,25.4135,1993,0
+TXS.US,D,20231205,000000,25.32,25.32,25.1446,25.1446,686,0
+TXS.US,D,20231206,000000,25.33,25.36,25.0539,25.0539,7413,0
+TXS.US,D,20231207,000000,25.1401,25.1805,25.12,25.1805,3031,0
+TXS.US,D,20231208,000000,25.23,25.355,25.195,25.3515,1817,0
+TXS.US,D,20231211,000000,25.23,25.43,25.23,25.3972,5281,0
+TXS.US,D,20231212,000000,25.3064,25.3064,25.3064,25.3064,571,0
+TXS.US,D,20231213,000000,25.25,25.8024,25.24,25.8024,4112,0
+TXS.US,D,20231214,000000,26.22,26.2901,26.22,26.2901,1313,0
+TXS.US,D,20231215,000000,26.3,26.3,26.1,26.1491,1611,0
+TXS.US,D,20231218,000000,26,26.331,26,26.2039,2565,0
+TXS.US,D,20231219,000000,26.342,26.4619,26.342,26.4619,3756,0
+TXS.US,D,20231220,000000,26.49,26.6048,26.0932,26.0932,3086,0
+TXS.US,D,20231221,000000,26.29,26.39,26.2,26.3884,4041,0
+TXS.US,D,20231222,000000,26.51,26.53,26.4284,26.4284,3157,0
+TXS.US,D,20231226,000000,26.3896,26.627,26.3896,26.6,2535,0
+TXS.US,D,20231227,000000,26.6448,26.69,26.6198,26.6371,1707,0
+TXS.US,D,20231228,000000,26.62,26.65,26.585,26.585,5661,0
+TXS.US,D,20231229,000000,26.505,26.505,26.3928,26.3928,2581,0
+TXS.US,D,20240102,000000,26.36,26.52,26.3289,26.3618,3845,0
+TXS.US,D,20240103,000000,26.23,26.23,25.95,25.97,3154,0
+TXS.US,D,20240104,000000,25.93,26.05,25.8151,25.8151,5930,0
+TXS.US,D,20240105,000000,25.75,25.89,25.65,25.7535,4124,0
+TXS.US,D,20240108,000000,25.77,25.9958,25.72,25.9958,4785,0
+TXS.US,D,20240109,000000,25.811,25.9,25.8042,25.8245,7955,0
+TXS.US,D,20240110,000000,25.86,25.86,25.765,25.8445,2914,0
+TXS.US,D,20240111,000000,25.8,25.8,25.645,25.7715,6809,0
+TXS.US,D,20240112,000000,26.03,26.03,25.7099,25.7142,2788,0
+TXS.US,D,20240116,000000,25.65,25.6599,25.5144,25.5465,4924,0
+TXS.US,D,20240117,000000,25.34,25.375,25.24,25.26,3569,0
+TXS.US,D,20240118,000000,25.46,25.46,25.2,25.3842,3280,0
+TXS.US,D,20240119,000000,25.39,25.5457,25.3599,25.5457,3821,0
+TXS.US,D,20240122,000000,25.78,25.8399,25.7425,25.8263,3676,0
+TXS.US,D,20240123,000000,25.895,25.895,25.6412,25.6997,2352,0
+TXS.US,D,20240124,000000,25.9,25.9,25.5803,25.5803,3554,0
+TXS.US,D,20240125,000000,25.69,25.7182,25.5444,25.7182,5193,0
+TXS.US,D,20240126,000000,25.86,25.86,25.6807,25.7238,1722,0
+TXS.US,D,20240129,000000,25.83,25.96,25.72,25.9565,3154,0
+TXS.US,D,20240130,000000,25.84,26.01,25.84,26.0058,1229,0
+TXS.US,D,20240131,000000,25.91,25.94,25.6274,25.6274,4767,0
+TXS.US,D,20240201,000000,25.72,25.9848,25.72,25.9848,3106,0
+TXS.US,D,20240202,000000,25.94,26.02,25.9198,25.9959,2189,0
+TXS.US,D,20240205,000000,25.92,25.92,25.5581,25.71,2753,0
+TXS.US,D,20240206,000000,25.82,25.82,25.75,25.7724,2246,0
+TXS.US,D,20240207,000000,26.05,26.06,25.94,25.9906,2495,0
+TXS.US,D,20240208,000000,26.055,26.1321,26.01,26.1321,1415,0
+TXS.US,D,20240209,000000,26.17,26.27,26.15,26.2616,1592,0
+TXS.US,D,20240212,000000,26.385,26.5,26.385,26.4318,1096,0
+TXS.US,D,20240213,000000,26.02,26.16,25.98,26.0061,1121,0
+TXS.US,D,20240214,000000,26.1544,26.2709,26.05,26.2709,1157,0
+TXS.US,D,20240215,000000,26.5,26.7997,26.5,26.7997,3464,0
+TXS.US,D,20240216,000000,26.72,26.86,26.6734,26.6734,3822,0
+TXS.US,D,20240220,000000,26.63,26.63,26.375,26.386,2826,0
+TXS.US,D,20240221,000000,26.33,26.4094,26.26,26.3852,3292,0
+TXS.US,D,20240222,000000,26.43,26.695,26.43,26.6703,2811,0
+TXS.US,D,20240223,000000,26.7,26.7215,26.56,26.7215,9696,0
+TXS.US,D,20240226,000000,26.78,26.805,26.76,26.7799,1355,0
+TXS.US,D,20240227,000000,27,27,26.84,26.8717,2268,0
+TXS.US,D,20240228,000000,26.88,26.98,26.88,26.9001,1747,0
+TXS.US,D,20240229,000000,27.1903,27.2158,27.0387,27.2158,2608,0
+TXS.US,D,20240301,000000,27.225,27.3902,27.225,27.3902,2333,0
+TXS.US,D,20240304,000000,27.45,27.49,27.3453,27.3453,2334,0
+TXS.US,D,20240305,000000,27.32,27.3999,27.1001,27.22,2343,0
+TXS.US,D,20240306,000000,27.4899,27.5,27.385,27.389,2937,0
+TXS.US,D,20240307,000000,27.46,27.6,27.46,27.5647,3285,0
+TXS.US,D,20240308,000000,27.65,27.72,27.43,27.4611,1630,0
+TXS.US,D,20240311,000000,27.46,27.46,27.305,27.3111,2170,0
+TXS.US,D,20240312,000000,27.329,27.509,27.32,27.509,1337,0
+TXS.US,D,20240313,000000,27.5881,27.6285,27.5065,27.5065,6071,0
+TXS.US,D,20240314,000000,27.3284,27.3708,27.3,27.3708,1227,0
+TXS.US,D,20240315,000000,27.3751,27.3818,27.3706,27.3818,538,0
+TXS.US,D,20240318,000000,27.49,27.53,27.4641,27.4915,792,0
+TXS.US,D,20240319,000000,27.63,27.6725,27.63,27.6725,1663,0
+TXS.US,D,20240320,000000,27.655,27.9103,27.655,27.9103,541,0
+TXS.US,D,20240321,000000,28.05,28.1199,28.04,28.0645,6052,0
+TXS.US,D,20240322,000000,28.03,28.03,27.85,27.8741,1216,0
+TXS.US,D,20240325,000000,27.94,28,27.94,27.97,1722,0
+TXS.US,D,20240326,000000,28.18,28.18,27.9935,27.9935,1457,0
+TXS.US,D,20240327,000000,28.08,28.2234,28.0301,28.2234,3424,0
+TXS.US,D,20240328,000000,28.25,28.37,28.25,28.3539,1561,0
+TXS.US,D,20240401,000000,28.34,28.34,28.19,28.2053,3478,0
+TXS.US,D,20240402,000000,27.875,27.875,27.8199,27.8569,1670,0
+TXS.US,D,20240403,000000,27.9434,28.04,27.9434,28.0324,3583,0
+TXS.US,D,20240404,000000,28.165,28.19,27.73,27.7588,5117,0
+TXS.US,D,20240405,000000,27.73,27.9866,27.73,27.9367,2280,0
+TXS.US,D,20240408,000000,28.01,28.01,27.917,27.9579,1257,0
+TXS.US,D,20240409,000000,27.93,27.9614,27.9099,27.9614,648,0
+TXS.US,D,20240410,000000,27.6845,27.6845,27.5511,27.6103,2820,0
+TXS.US,D,20240411,000000,27.7,27.7,27.505,27.6527,1933,0
+TXS.US,D,20240412,000000,27.5601,27.5601,27.258,27.258,2576,0
+TXS.US,D,20240415,000000,27.39,27.484,26.9131,26.9131,5951,0
+TXS.US,D,20240416,000000,26.77,26.8299,26.56,26.8043,6821,0
+TXS.US,D,20240417,000000,26.87,26.87,26.6199,26.6335,954,0
+TXS.US,D,20240418,000000,26.5695,26.5695,26.5227,26.5227,394,0
+TXS.US,D,20240419,000000,26.655,26.68,26.51,26.6,6331,0
+TXS.US,D,20240422,000000,26.66,26.89,26.66,26.71,1637,0
+TXS.US,D,20240423,000000,27,27.1175,27,27.1175,1288,0
+TXS.US,D,20240424,000000,27.12,27.319,27.12,27.319,948,0
+TXS.US,D,20240425,000000,27.07,27.3499,27.06,27.29,2315,0
+TXS.US,D,20240426,000000,27.44,27.44,27.4176,27.4176,1636,0
+TXS.US,D,20240429,000000,27.54,27.77,27.54,27.6875,3471,0
+TXS.US,D,20240430,000000,27.49,27.6,27.3293,27.3293,1705,0
+TXS.US,D,20240501,000000,27.22,27.22,27.12,27.18,1675,0
+TXS.US,D,20240502,000000,27.3365,27.4651,27.3365,27.4651,778,0
+TXS.US,D,20240503,000000,27.76,27.7601,27.7274,27.7274,452,0
+TXS.US,D,20240506,000000,27.76,28.09,27.76,28.0881,21894,0
+TXS.US,D,20240507,000000,28.12,28.13,28.0987,28.0987,948,0
+TXS.US,D,20240508,000000,27.89,28.0463,27.89,28.02,5562,0
+TXS.US,D,20240509,000000,28.203,28.4107,28.203,28.4107,5651,0
+TXS.US,D,20240510,000000,28.56,28.56,28.3271,28.38,1952,0
+TXS.US,D,20240513,000000,28.72,28.82,28.5995,28.63,2041,0
+TXS.US,D,20240514,000000,29.69,29.86,29.255,29.38,3862,0
+TXS.US,D,20240515,000000,29.87,29.87,29.1809,29.55,3220,0
+TXS.US,D,20240516,000000,29.3,29.3,29.02,29.02,1951,0
+TXS.US,D,20240517,000000,28.81,28.9245,28.81,28.9245,1334,0
+TXS.US,D,20240520,000000,28.92,28.96,28.8798,28.9311,4272,0
+TXS.US,D,20240521,000000,28.8593,28.965,28.8593,28.965,1400,0
+TXS.US,D,20240522,000000,28.94,28.94,28.641,28.66,1373,0
+TXS.US,D,20240523,000000,28.7,28.7,28.24,28.27,1769,0
+TXS.US,D,20240524,000000,28.45,28.503,28.4491,28.503,1031,0
+TXS.US,D,20240528,000000,28.82,28.82,28.54,28.61,1670,0
+TXS.US,D,20240529,000000,28.2201,28.2763,28.2201,28.2763,467,0
+TXS.US,D,20240530,000000,28.43,28.43,28.4298,28.4298,273,0
+TXS.US,D,20240531,000000,28.29,28.7031,28.29,28.7031,1263,0
+TXS.US,D,20240603,000000,29.29,29.29,28.47,28.53,2798,0
+TXS.US,D,20240604,000000,28.35,28.35,28.23,28.32,2900,0
+TXS.US,D,20240605,000000,28.41,28.89,28.41,28.89,3128,0
+TXS.US,D,20240606,000000,28.89,29.29,28.85,29.29,7691,0
+TXS.US,D,20240607,000000,28.97,28.97,28.59,28.59,3679,0
+TXS.US,D,20240610,000000,28.9,28.9,28.72,28.81,3622,0
+TXS.US,D,20240611,000000,28.6732,28.9497,28.66,28.9497,1077,0
+TXS.US,D,20240612,000000,29.4,29.435,29.155,29.16,2494,0
+TXS.US,D,20240613,000000,29.31,29.31,29.12,29.12,581,0
+TXS.US,D,20240614,000000,29.05,29.05,28.77,28.8712,1525,0
+TXS.US,D,20240617,000000,28.86,29.0219,28.835,29.0219,1451,0
+TXS.US,D,20240618,000000,29.1501,29.185,29.1,29.13,5657,0
+TXS.US,D,20240620,000000,29.1,29.16,29,29.0812,5832,0
+TXS.US,D,20240621,000000,28.99,29.0487,28.93,29.0487,842,0
+TXS.US,D,20240624,000000,29.09,29.385,29.09,29.2805,2496,0
+TXS.US,D,20240625,000000,29.31,29.31,29.121,29.28,5716,0
+TXS.US,D,20240626,000000,29.1019,29.1019,29.03,29.0749,1267,0
+TXS.US,D,20240627,000000,29.11,29.2358,29.07,29.2358,2511,0
+TXS.US,D,20240628,000000,29.38,29.38,29.16,29.2122,533,0
+TXS.US,D,20240701,000000,29.3135,29.3135,29.08,29.0948,758,0
+TXS.US,D,20240702,000000,29.1301,29.2365,29.1301,29.2365,525,0
+TXS.US,D,20240703,000000,29.505,29.505,29.4792,29.4792,465,0
+TXS.US,D,20240705,000000,29.48,29.48,29.235,29.314,867,0
+TXS.US,D,20240708,000000,29.33,29.3837,29.32,29.3677,3975,0
+TXS.US,D,20240709,000000,29.38,29.4,29.2708,29.2708,10973,0
+TXS.US,D,20240710,000000,29.25,29.42,29.25,29.4189,14070,0
+TXS.US,D,20240711,000000,29.62,29.87,29.62,29.7657,6628,0
+TXS.US,D,20240712,000000,29.9,29.9777,29.87,29.9777,613,0
+TXS.US,D,20240715,000000,30.18,30.33,30.1598,30.1598,8152,0
+TXS.US,D,20240716,000000,30.32,30.63,30.271,30.63,8915,0
+TXS.US,D,20240717,000000,30.6,30.62,30.2963,30.2963,3779,0
+TXS.US,D,20240718,000000,30.37,30.37,30.1304,30.1304,4661,0
+TXS.US,D,20240719,000000,30.16,30.16,29.8124,29.8124,5427,0
+TXS.US,D,20240722,000000,29.92,29.98,29.76,29.9552,6743,0
+TXS.US,D,20240723,000000,29.9219,30.0199,29.92,29.92,8677,0
+TXS.US,D,20240724,000000,29.8,29.98,29.38,29.38,8260,0
+TXS.US,D,20240725,000000,29.6415,29.84,29.53,29.53,6640,0
+TXS.US,D,20240726,000000,29.85,29.87,29.795,29.84,4319,0
+TXS.US,D,20240729,000000,29.91,29.92,29.8299,29.8877,3258,0
+TXS.US,D,20240730,000000,29.79,29.85,29.79,29.85,942,0
+TXS.US,D,20240731,000000,30.21,30.32,30.2,30.2,3218,0
+TXS.US,D,20240801,000000,29.8099,29.8099,29.62,29.6713,621,0
+TXS.US,D,20240802,000000,29.27,29.27,28.81,29.0292,4317,0
+TXS.US,D,20240805,000000,27.93,28.55,27.73,28.32,4246,0
+TXS.US,D,20240806,000000,28.44,28.99,28.43,28.75,5218,0
+TXS.US,D,20240807,000000,29.17,29.19,28.52,28.52,2276,0
+TXS.US,D,20240808,000000,28.66,29.06,28.66,29.06,2276,0
+TXS.US,D,20240809,000000,28.96,29.13,28.96,29.13,2360,0
+TXS.US,D,20240812,000000,29.06,29.07,28.95,29.0306,2151,0
+TXS.US,D,20240813,000000,29.21,29.34,29.12,29.34,2442,0
+TXS.US,D,20240814,000000,29.27,29.435,29.27,29.3913,8709,0
+TXS.US,D,20240815,000000,29.63,29.7503,29.63,29.7503,894,0
+TXS.US,D,20240816,000000,29.725,29.88,29.725,29.8247,1688,0
+TXS.US,D,20240819,000000,29.76,30.01,29.76,30.01,4629,0
+TXS.US,D,20240820,000000,29.7428,29.7428,29.7428,29.7428,439,0
+TXS.US,D,20240821,000000,29.9929,30.0279,29.9929,30.0279,600,0
+TXS.US,D,20240822,000000,30.02,30.02,29.8625,29.8666,1561,0
+TXS.US,D,20240823,000000,30.36,30.4448,30.36,30.4448,434,0
+TXS.US,D,20240826,000000,30.53,30.53,30.34,30.3555,1137,0
+TXS.US,D,20240827,000000,30.32,30.32,30.2829,30.2829,698,0
+TXS.US,D,20240828,000000,30.14,30.14,30.01,30.1058,716,0
+TXS.US,D,20240829,000000,30.49,30.49,30.3018,30.3018,808,0
+TXS.US,D,20240830,000000,30.3014,30.6105,30.3014,30.6105,388,0
+TXS.US,D,20240903,000000,30.0505,30.0505,29.9933,29.9933,334,0
+TXS.US,D,20240904,000000,29.975,30.09,29.9499,29.9499,2860,0
+TXS.US,D,20240905,000000,29.7491,29.7491,29.7491,29.7491,102,0
+TXS.US,D,20240906,000000,29.77,29.77,29.24,29.24,1854,0
+TXS.US,D,20240909,000000,29.38,29.6399,29.38,29.48,1155,0
+TXS.US,D,20240910,000000,29.53,29.5969,29.5,29.5969,1381,0
+TXS.US,D,20240911,000000,29.5,29.6206,29.0001,29.6206,724,0
+TXS.US,D,20240912,000000,29.68,29.7871,29.68,29.7871,651,0
+TXS.US,D,20240913,000000,30.1758,30.1758,30.1758,30.1758,132,0
+TXS.US,D,20240916,000000,30.3,30.4991,30.3,30.4991,541,0
+TXS.US,D,20240917,000000,30.55,30.55,30.486,30.5266,1044,0
+TXS.US,D,20240918,000000,30.5379,30.5379,30.5379,30.5379,127,0
+TXS.US,D,20240919,000000,31.15,31.15,30.88,31.1,6582,0
+TXS.US,D,20240920,000000,30.883,31.0721,30.883,31.0721,575,0
+TXS.US,D,20240923,000000,31.31,31.3791,31.31,31.3791,708,0
+TXS.US,D,20240924,000000,31.39,31.39,31.32,31.3547,815,0
+TXS.US,D,20240925,000000,31.355,31.355,31.1,31.1092,2356,0
+TXS.US,D,20240926,000000,31.19,31.19,30.85,30.8822,1392,0
+TXS.US,D,20240927,000000,31.16,31.16,31.0299,31.0796,1521,0
+TXS.US,D,20240930,000000,31.03,31.2401,31.03,31.2401,349,0
+TXS.US,D,20241001,000000,31.92,31.92,31,31.1609,7708,0
+TXS.US,D,20241002,000000,31.13,31.13,31.08,31.0986,1339,0
+TXS.US,D,20241003,000000,31.1,31.11,30.99,31.0108,1312,0
+TXS.US,D,20241004,000000,31.37,31.37,31.2108,31.342,1590,0
+TXS.US,D,20241007,000000,31.33,31.33,31,31.0458,2619,0
+TXS.US,D,20241008,000000,31.13,31.13,30.9,31.0366,1027,0
+TXS.US,D,20241009,000000,31.1723,31.1723,31.1723,31.1723,689,0
+TXS.US,D,20241010,000000,31.03,31.2,31.03,31.1747,2197,0
+TXS.US,D,20241011,000000,31.15,31.3984,31.14,31.3969,8721,0
+TXS.US,D,20241014,000000,31.49,31.5099,31.49,31.4977,1208,0
+TXS.US,D,20241015,000000,31.649,31.65,31.3353,31.3353,815,0
+TXS.US,D,20241016,000000,31.6235,31.6424,31.56,31.6395,2541,0
+TXS.US,D,20241017,000000,31.63,31.67,31.56,31.5686,2626,0
+TXS.US,D,20241018,000000,31.66,31.66,31.45,31.574,3156,0
+TXS.US,D,20241021,000000,31.57,31.59,31.3,31.3,3377,0
+TXS.US,D,20241022,000000,31.24,31.24,31.12,31.1723,1080,0
+TXS.US,D,20241023,000000,30.98,31.0695,30.98,31.0695,621,0
+TXS.US,D,20241024,000000,31.4276,31.4276,31.4276,31.4276,277,0
+TXS.US,D,20241025,000000,31.5,31.5028,31.3071,31.3071,863,0
+TXS.US,D,20241028,000000,31.42,31.54,31.42,31.5192,1660,0
+TXS.US,D,20241029,000000,31.55,31.5529,31.55,31.5529,1199,0
+TXS.US,D,20241030,000000,31.72,31.72,31.536,31.536,1273,0
+TXS.US,D,20241031,000000,31.48,31.4801,31.3025,31.3025,1218,0
+TXS.US,D,20241101,000000,31.54,31.54,31.3,31.3001,3686,0
+TXS.US,D,20241104,000000,31.31,31.45,31.31,31.445,1028,0
+TXS.US,D,20241105,000000,31.85,31.97,31.85,31.97,2172,0
+TXS.US,D,20241106,000000,32.8,33.08,32.7,33.0415,4619,0
+TXS.US,D,20241107,000000,33.3,33.47,33.3,33.4,7116,0
+TXS.US,D,20241108,000000,33.51,33.89,33.465,33.85,4414,0
+TXS.US,D,20241111,000000,34.329,34.41,34.26,34.41,3983,0
+TXS.US,D,20241112,000000,34.34,34.34,34.0188,34.05,6051,0
+TXS.US,D,20241113,000000,34.28,34.33,33.9792,33.9792,6409,0
+TXS.US,D,20241114,000000,34.24,34.24,33.6333,33.6333,1646,0
+TXS.US,D,20241115,000000,33.65,33.68,33.36,33.47,3761,0
+TXS.US,D,20241118,000000,33.72,33.94,33.7195,33.86,10071,0
+TXS.US,D,20241119,000000,33.61,34.03,33.61,33.995,5808,0
+TXS.US,D,20241120,000000,33.92,34.0245,33.81,34.0245,2477,0
+TXS.US,D,20241121,000000,34.158,34.5,34.15,34.3993,4002,0
+TXS.US,D,20241122,000000,34.66,34.8353,34.5722,34.8353,13740,0
+TXS.US,D,20241125,000000,35.13,35.75,34.778,34.85,3621,0
+TXS.US,D,20241126,000000,34.64,34.91,34.64,34.8911,3546,0
+TXS.US,D,20241127,000000,35.092,35.13,34.76,34.78,5943,0
+TXS.US,D,20241129,000000,34.965,34.9901,34.88,34.88,2386,0
+TXS.US,D,20241202,000000,34.73,34.88,34.5355,34.5355,3412,0
+TXS.US,D,20241203,000000,34.59,34.64,34.51,34.52,3315,0
+TXS.US,D,20241204,000000,34.54,34.61,34.2396,34.4142,3033,0
+TXS.US,D,20241205,000000,34.4,34.5,34.4,34.47,2018,0
+TXS.US,D,20241206,000000,34.44,34.61,34.3633,34.42,2632,0
+TXS.US,D,20241209,000000,34.1,34.62,34.09,34.09,8735,0
+TXS.US,D,20241210,000000,33.9643,34.115,33.85,33.85,1664,0
+TXS.US,D,20241211,000000,34.03,34.18,34.03,34.1316,1870,0
+TXS.US,D,20241212,000000,34.05,34.05,33.94,33.94,2926,0
+TXS.US,D,20241213,000000,33.91,33.91,33.7499,33.8093,946,0
+TXS.US,D,20241216,000000,33.973,33.98,33.9,33.913,1252,0
+TXS.US,D,20241217,000000,33.81,33.91,33.67,33.7665,7935,0
+TXS.US,D,20241218,000000,33.65,33.8,32.48,32.48,6044,0
+TXS.US,D,20241219,000000,32.54,32.77,32.3441,32.3813,2382,0
+TXS.US,D,20241220,000000,32.85,32.9588,32.71,32.71,5126,0
+TXS.US,D,20241223,000000,32.53,32.8006,32.38,32.8006,4199,0
+TXS.US,D,20241224,000000,32.88,33.1924,32.88,33.1924,434,0
+TXS.US,D,20241226,000000,33.24,33.2644,33.2399,33.2644,960,0
+TXS.US,D,20241227,000000,32.72,33.08,32.7199,32.8,677,0
+TXS.US,D,20241230,000000,32.26,32.6632,32.26,32.5651,2402,0
+TXS.US,D,20250102,000000,32.792,32.792,32.41,32.42,1550,0
+TXS.US,D,20250103,000000,32.54,33.0249,32.53,33.0249,1601,0
+TXS.US,D,20250106,000000,33.4423,33.4423,33.0601,33.0601,1419,0
+TXS.US,D,20250107,000000,32.94,32.9712,32.8801,32.8801,1148,0
+TXS.US,D,20250108,000000,32.8539,32.9593,32.65,32.9593,5298,0
+TXS.US,D,20250110,000000,32.53,32.6699,32.4864,32.5733,3842,0
+TXS.US,D,20250113,000000,32.51,32.7404,32.3,32.7404,6646,0
+TXS.US,D,20250114,000000,32.87,32.9355,32.7845,32.9327,6237,0
+TXS.US,D,20250115,000000,33.5,33.5146,33.4108,33.5146,4767,0
+TXS.US,D,20250116,000000,33.8299,33.8299,33.78,33.78,2172,0
+TXS.US,D,20250117,000000,33.96,34.0614,33.935,33.9363,2176,0
+TXS.US,D,20250121,000000,34.13,34.47,34.13,34.47,4514,0
+TXS.US,D,20250122,000000,34.36,34.55,34.29,34.29,2072,0
+TXS.US,D,20250123,000000,34.33,34.46,34.24,34.46,4130,0
+TXS.US,D,20250124,000000,34.3,34.3,34.114,34.15,1753,0
+TXS.US,D,20250127,000000,33.5,33.65,33.29,33.4573,3500,0
+TXS.US,D,20250128,000000,33.57,33.61,33.39,33.51,4006,0
+TXS.US,D,20250129,000000,33.5173,33.53,33.4705,33.4705,30302,0
+TXS.US,D,20250130,000000,33.9472,34.1,33.76,33.96,2964,0
+TXS.US,D,20250131,000000,34.01,34.01,33.5932,33.5932,837,0
+TXS.US,D,20250203,000000,33.065,33.5445,32.98,33.4666,1324,0
+TXS.US,D,20250204,000000,33.46,33.649,33.46,33.64,2471,0
+TXS.US,D,20250205,000000,33.54,33.8375,33.54,33.81,1311,0
+TXS.US,D,20250206,000000,33.665,33.7099,33.5047,33.6091,1765,0
+TXS.US,D,20250207,000000,33.8,33.81,33.3936,33.3936,3693,0
+TXS.US,D,20250210,000000,33.48,33.62,33.48,33.62,821,0
+TXS.US,D,20250211,000000,33.5,33.61,33.42,33.4746,1304,0
+TXS.US,D,20250212,000000,33.17,33.2399,32.9523,32.9523,1681,0
+TXS.US,D,20250213,000000,32.98,33.47,32.98,33.47,1523,0
+TXS.US,D,20250214,000000,33.56,33.56,33.34,33.3774,3117,0
+TXS.US,D,20250218,000000,33.41,33.6369,33.33,33.6369,1948,0
+TXS.US,D,20250219,000000,33.533,33.6699,33.5,33.6163,1373,0
+TXS.US,D,20250220,000000,33.3199,33.61,33.24,33.5108,1987,0
+TXS.US,D,20250221,000000,33.28,33.64,32.5575,32.56,5602,0
+TXS.US,D,20250224,000000,32.6,32.61,32.1801,32.4,3632,0
+TXS.US,D,20250225,000000,32.1,32.2186,31.89,32.2186,2734,0
+TXS.US,D,20250226,000000,32.3,32.35,32.17,32.2015,3257,0
+TXS.US,D,20250227,000000,32.2505,32.31,31.9129,31.9129,728,0
+TXS.US,D,20250228,000000,31.89,32.2945,31.79,32.2945,2324,0
+TXS.US,D,20250303,000000,32.43,32.45,31.55,31.69,2032,0
+TXS.US,D,20250304,000000,31,31.66,30.8,31.3097,9332,0
+TXS.US,D,20250305,000000,30.98,31.446,30.8968,31.446,8484,0
+TXS.US,D,20250306,000000,30.89,31.04,30.71,30.797,8062,0
+TXS.US,D,20250307,000000,30.78,31.011,30.5522,31.011,6270,0
+TXS.US,D,20250310,000000,30.57,30.6752,30.27,30.3506,7539,0
+TXS.US,D,20250311,000000,30.455,30.455,30.11,30.3649,1174,0
+TXS.US,D,20250313,000000,30.44,30.46,29.9015,29.9015,1649,0
+TXS.US,D,20250314,000000,30.4816,30.82,30.4816,30.82,2624,0
+TXS.US,D,20250317,000000,31.16,31.2643,31.16,31.2643,1285,0
+TXS.US,D,20250318,000000,31.05,31.0899,30.99,31.0078,1487,0
+TXS.US,D,20250319,000000,31.2945,31.5203,31.2945,31.5203,11373,0
+TXS.US,D,20250320,000000,31.5655,31.57,31.4766,31.4766,931,0
+TXS.US,D,20250321,000000,31.26,31.3699,31.26,31.3316,1381,0
+TXS.US,D,20250325,000000,32.26,32.26,32.13,32.1807,4063,0
+TXS.US,D,20250326,000000,32.34,32.34,31.9,32.008,2053,0
+TXS.US,D,20250327,000000,31.715,32,31.58,31.58,1414,0
+TXS.US,D,20250328,000000,31.22,31.22,31.09,31.1635,3422,0
+TXS.US,D,20250331,000000,30.9699,31.348,30.9699,31.348,2113,0
+TXS.US,D,20250401,000000,31.65,31.65,31.51,31.5806,4374,0
+TXS.US,D,20250402,000000,31.9,32.0762,31.21,32.0762,1176,0
+TXS.US,D,20250403,000000,30.46,30.76,30.44,30.44,4540,0
+TXS.US,D,20250404,000000,29.43,29.43,28.58,28.58,5980,0
+TXS.US,D,20250407,000000,27.37,28.6855,27.335,28.4523,8796,0
+TXS.US,D,20250408,000000,29.17,29.35,27.75,27.9424,15142,0
+TXS.US,D,20250409,000000,27.85,30.3687,27.6647,30.3687,7229,0
+TXS.US,D,20250410,000000,28.79,29.65,28.7601,29.3313,3041,0
+TXS.US,D,20250411,000000,28.97,29.825,28.97,29.8227,2078,0
+TXS.US,D,20250414,000000,30.1,30.24,29.69,30.0704,5503,0
+TXS.US,D,20250415,000000,30.24,30.24,30.08,30.0815,2242,0
+TXS.US,D,20250416,000000,30.155,30.155,29.65,29.8329,2424,0
+TXS.US,D,20250417,000000,30.14,30.28,30.0699,30.1212,2625,0
+TXS.US,D,20250421,000000,29.6201,29.6201,28.96,29.2564,2376,0
+TXS.US,D,20250422,000000,29.6899,30.0101,29.6401,29.971,21899,0
+TXS.US,D,20250424,000000,30.89,30.89,30.8305,30.8305,587,0
+TXS.US,D,20250428,000000,31.12,31.2461,31.06,31.2461,1086,0
+TXS.US,D,20250429,000000,31.28,31.43,31.28,31.39,10611,0
+TXS.US,D,20250430,000000,31.1507,31.41,31.1507,31.41,669,0
+TXS.US,D,20250501,000000,31.7934,31.7934,31.6318,31.6318,710,0
+TXS.US,D,20250502,000000,32.04,32.1391,31.9311,32.1391,13516,0
+TXS.US,D,20250505,000000,31.92,32,31.8853,31.8853,964,0
+TXS.US,D,20250506,000000,31.82,31.8842,31.68,31.8842,1233,0
+TXS.US,D,20250507,000000,31.94,31.9619,31.74,31.88,986,0
+TXS.US,D,20250508,000000,31.9984,32.23,31.9984,32.02,1104,0
+TXS.US,D,20250509,000000,32.13,32.22,32.02,32.0622,6003,0
+TXS.US,D,20250512,000000,33,33.1,32.655,32.925,15132,0
+TXS.US,D,20250513,000000,33.3,33.3599,33.12,33.29,2668,0
+TXS.US,D,20250514,000000,33.21,33.35,33.21,33.2899,3890,0
+TXS.US,D,20250515,000000,33.44,33.48,33.15,33.4724,1432,0
+TXS.US,D,20250519,000000,33.5,33.77,33.5,33.77,8628,0
+TXS.US,D,20250520,000000,33.7399,33.7899,33.56,33.64,4632,0
+TXS.US,D,20250521,000000,33.5,33.5,32.9612,32.9612,2217,0
+TXS.US,D,20250522,000000,32.8901,32.991,32.8901,32.97,1162,0
+TXS.US,D,20250523,000000,33.12,33.129,33.12,33.129,102733,0
+TXS.US,D,20250527,000000,33.57,33.94,33.5481,33.91,5205,0
+TXS.US,D,20250528,000000,33.795,33.8299,33.5,33.5,4764,0
+TXS.US,D,20250529,000000,33.41,33.5,33.41,33.49,4549,0
+TXS.US,D,20250530,000000,33.46,33.57,33.35,33.53,4319,0
+TXS.US,D,20250602,000000,33.43,33.7,33.42,33.7,4401,0
+TXS.US,D,20250603,000000,33.95,34.0432,33.95,33.9837,10696,0
+TXS.US,D,20250604,000000,33.8,33.82,33.7383,33.7383,1244,0
+TXS.US,D,20250605,000000,33.7499,33.87,33.36,33.49,3130,0
+TXS.US,D,20250606,000000,33.83,33.89,33.8,33.8498,2567,0
+TXS.US,D,20250609,000000,33.57,33.98,33.57,33.86,2009,0
+TXS.US,D,20250610,000000,33.97,34.06,33.97,34.06,2919,0
+TXS.US,D,20250611,000000,34.2811,34.32,34.1,34.28,7326,0
+TXS.US,D,20250613,000000,34.25,34.3999,34.16,34.16,3770,0
+TXS.US,D,20250616,000000,34.425,34.48,34.2885,34.3209,7761,0
+TXS.US,D,20250617,000000,34.37,34.48,34.2612,34.2612,1574,0
+TXS.US,D,20250618,000000,34.46,34.46,34.24,34.3073,7019,0
+TXS.US,D,20250620,000000,34.43,34.55,34.27,34.2932,1575,0
+TXS.US,D,20250623,000000,34.51,34.55,34.2501,34.54,10085,0
+TXS.US,D,20250624,000000,34.5701,34.67,34.5701,34.67,414,0
+TXS.US,D,20250625,000000,34.4,34.4,34.2718,34.2718,3363,0
+TXS.US,D,20250626,000000,34.4,34.54,34.4,34.5224,9643,0
+TXS.US,D,20250627,000000,34.6,34.7099,34.5199,34.59,1821,0
+TXS.US,D,20250630,000000,34.59,34.74,34.59,34.72,5490,0
+TXS.US,D,20250701,000000,34.67,34.78,34.67,34.7,1971,0
+TXS.US,D,20250702,000000,34.67,34.93,34.67,34.93,1311,0
+TXS.US,D,20250703,000000,34.97,35.1299,34.97,35.1036,2348,0
+TXS.US,D,20250707,000000,34.68,34.87,34.5881,34.6867,2431,0
+TXS.US,D,20250708,000000,34.74,34.9,34.74,34.805,6689,0
+TXS.US,D,20250709,000000,34.83,34.8895,34.83,34.8895,482,0
+TXS.US,D,20250710,000000,34.875,35.0499,34.875,34.979,1596,0
+TXS.US,D,20250711,000000,34.8401,34.8595,34.82,34.8415,4547,0
+TXS.US,D,20250714,000000,34.87,34.98,34.74,34.98,2686,0
+TXS.US,D,20250715,000000,34.84,35.04,34.4055,34.4055,1203,0
+TXS.US,D,20250716,000000,34.5,34.5402,34.35,34.5402,1392,0
+TXS.US,D,20250717,000000,34.64,34.77,34.55,34.7691,2504,0
+TXS.US,D,20250718,000000,35.07,35.07,34.8,34.8891,7678,0
+TXS.US,D,20250721,000000,34.84,35.92,34.73,34.736,6936,0
+TXS.US,D,20250722,000000,34.92,34.92,34.74,34.8243,7118,0
+TXS.US,D,20250723,000000,34.95,35.03,34.89,34.98,3079,0
+TXS.US,D,20250724,000000,34.84,34.84,34.7366,34.7366,1178,0
+TXS.US,D,20250725,000000,35.04,35.04,34.86,35.01,8868,0
+TXS.US,D,20250728,000000,35.1,35.1,35.0799,35.09,2466,0
+TXS.US,D,20250729,000000,35.26,35.26,35.09,35.1903,1417,0
+TXS.US,D,20250730,000000,35.295,35.3,35.1409,35.1409,7482,0
+TXS.US,D,20250731,000000,35.07,35.18,34.7833,34.7833,1449,0
+TXS.US,D,20250801,000000,34.13,34.5525,34.13,34.3565,1764,0
+TXS.US,D,20250804,000000,34.7,34.76,34.68,34.7336,6783,0
+TXS.US,D,20250805,000000,34.8299,34.8299,34.6024,34.7725,3290,0
+TXS.US,D,20250806,000000,34.76,34.8493,34.7072,34.7072,1434,0
+TXS.US,D,20250807,000000,34.5514,34.5514,34.4751,34.4751,2919,0
+TXS.US,D,20250808,000000,34.4804,34.66,34.4804,34.5153,614,0
+TXS.US,D,20250811,000000,34.53,34.61,34.5125,34.5125,2794,0
+TXS.US,D,20250812,000000,34.7,34.96,34.7,34.82,16941,0
+TXS.US,D,20250813,000000,35.16,35.16,35.15,35.16,939,0
+TXS.US,D,20250814,000000,34.895,34.9199,34.8,34.9189,1853,0
+TXS.US,D,20250815,000000,35,35,34.7714,34.8126,606,0
+TXS.US,D,20250818,000000,34.7999,34.7999,34.7815,34.7815,633,0
+TXS.US,D,20250819,000000,34.795,34.85,34.6601,34.7451,2142,0
+TXS.US,D,20250820,000000,34.95,34.95,34.77,34.8631,3102,0
+TXS.US,D,20250821,000000,34.8299,34.8299,34.7607,34.7607,5628,0
+TXS.US,D,20250822,000000,35.46,35.51,35.3701,35.4182,1826,0
+TXS.US,D,20250825,000000,35.32,35.34,35.32,35.3314,1604,0
+TXS.US,D,20250826,000000,35.28,35.4059,35.28,35.4059,4782,0
+TXS.US,D,20250827,000000,35.5901,35.6182,35.5901,35.611,1002,0
+TXS.US,D,20250828,000000,35.5999,35.6789,35.5999,35.6789,1074,0
+TXS.US,D,20250829,000000,35.5701,35.73,35.3251,35.4086,2647,0
+TXS.US,D,20250902,000000,35.24,35.24,35.06,35.1902,954,0
+TXS.US,D,20250903,000000,35.17,35.17,34.97,35.0068,4820,0
+TXS.US,D,20250904,000000,35.06,35.2738,35.03,35.2738,1454,0
+TXS.US,D,20250905,000000,35.04,35.43,34.98,35.2199,2252,0
+TXS.US,D,20250908,000000,35.06,36.27,35.06,35.1929,1983,0
+TXS.US,D,20250909,000000,35.1501,35.215,35.1501,35.1876,739,0
+TXS.US,D,20250910,000000,35.915,35.915,35.63,35.7,4493,0
+TXS.US,D,20250911,000000,35.63,36.11,35.63,36.11,710,0
+TXS.US,D,20250915,000000,36.219,36.2265,35.9754,35.9754,6270,0
+TXS.US,D,20250916,000000,36.02,36.02,35.83,35.9713,833,0
+TXS.US,D,20250917,000000,36,36.038,35.991,35.991,530,0
+TXS.US,D,20250918,000000,36.32,36.45,36.19,36.39,5722,0
+TXS.US,D,20250919,000000,36.33,36.42,36.19,36.34,1061,0
+TXS.US,D,20250922,000000,36.58,36.58,36.15,36.5435,1225,0
+TXS.US,D,20250923,000000,36.69,36.79,36.57,36.6208,6879,0
+TXS.US,D,20250924,000000,36.72,36.72,36.6,36.6,28480,0
+TXS.US,D,20250925,000000,36.37,36.39,36.25,36.25,870,0
+TXS.US,D,20250926,000000,36.534,36.6917,36.28,36.6917,4161,0
+TXS.US,D,20250929,000000,36.6532,36.6697,36.6532,36.6697,908,0
+TXS.US,D,20251001,000000,36.62,36.7935,36.56,36.7859,17971,0
+TXS.US,D,20251002,000000,36.71,36.71,36.56,36.56,3477,0
+TXS.US,D,20251003,000000,36.72,36.7912,36.5331,36.5331,970,0
+TXS.US,D,20251006,000000,36.655,36.79,36.54,36.54,4799,0
+TXS.US,D,20251007,000000,36.44,36.44,36.17,36.26,1100,0
+TXS.US,D,20251008,000000,36.5095,36.52,36.49,36.52,2175,0
+TXS.US,D,20251009,000000,36.53,36.53,36.145,36.18,10900,0
+TXS.US,D,20251010,000000,36.31,36.31,35.3936,35.3936,4616,0
+TXS.US,D,20251013,000000,35.86,36.0368,35.79,36.0368,1348,0
+TXS.US,D,20251014,000000,35.74,36.2183,35.74,36.2183,605,0
+TXS.US,D,20251015,000000,36.5,36.6599,36.18,36.3618,6252,0
+TXS.US,D,20251016,000000,36.38,36.38,35.93,36.0265,1387,0
+TXS.US,D,20251017,000000,35.84,36.07,35.84,36.054,1147,0
+TXS.US,D,20251020,000000,36.2409,36.45,36.2409,36.4374,6551,0
+TXS.US,D,20251021,000000,36.29,36.54,36.29,36.4946,976,0
+TXS.US,D,20251022,000000,36.31,36.48,36.13,36.3248,2670,0
+TXS.US,D,20251023,000000,36.4003,36.7578,36.4003,36.6933,5403,0
+TXS.US,D,20251024,000000,37.11,37.15,36.8153,36.8153,873,0
+TXS.US,D,20251028,000000,36.6462,36.85,36.5381,36.5381,969,0
+TXS.US,D,20251029,000000,36.66,36.66,36.22,36.3556,4296,0
+TXS.US,D,20251030,000000,36.1901,36.1901,36.0402,36.0402,1839,0
+TXS.US,D,20251031,000000,36.2114,36.2114,35.9,36.1427,1931,0
+TXS.US,D,20251103,000000,35.924,35.99,35.924,35.9681,928,0
+TXS.US,D,20251104,000000,35.83,35.83,35.6771,35.6771,1795,0
+TXS.US,D,20251105,000000,35.68,36.1,35.68,36.0031,4458,0
+TXS.US,D,20251106,000000,35.64,35.87,35.64,35.693,572,0
+TXS.US,D,20251107,000000,35.46,35.8094,35.46,35.8094,2733,0
+TXS.US,D,20251110,000000,35.87,36.08,35.72,36.0477,5955,0
+TXS.US,D,20251111,000000,36.1,36.185,36.07,36.1831,610,0
+TXS.US,D,20251112,000000,36.265,36.28,36.0172,36.0172,2004,0
+TXS.US,D,20251113,000000,35.31,35.38,35.31,35.3271,649,0
+TXS.US,D,20251114,000000,35.3801,35.53,35.06,35.4566,1278,0
+TXS.US,D,20251117,000000,35.3801,35.44,35.03,35.0554,2102,0
+TXS.US,D,20251118,000000,34.8762,35.145,34.83,35.1395,1108,0
+TXS.US,D,20251119,000000,35.1,35.1255,35.005,35.1255,1561,0
+TXS.US,D,20251120,000000,35.7032,35.7032,34.5413,34.5413,2214,0
+TXS.US,D,20251121,000000,34.54,35.0601,34.46,34.8958,7398,0
+TXS.US,D,20251124,000000,35.1,35.42,35.1,35.42,6086,0
+TXS.US,D,20251125,000000,35.495,35.8302,35.495,35.8302,2309,0
+TXS.US,D,20251126,000000,35.97,36.0978,35.83,36.0978,1254,0
+TXS.US,D,20251201,000000,36.22,36.29,36.0932,36.0932,3436,0
+TXS.US,D,20251202,000000,35.99,36.046,35.99,36.0374,3814,0
+TXS.US,D,20251203,000000,36.33,36.3989,36.3,36.3989,1553,0
+TXS.US,D,20251204,000000,36.59,36.59,36.53,36.5592,1256,0
+TXS.US,D,20251205,000000,36.67,36.725,36.4863,36.4863,2523,0
+TXS.US,D,20251208,000000,36.22,36.22,36.1566,36.1566,564,0
+TXS.US,D,20251209,000000,36.39,36.39,36.1776,36.1776,4861,0
+TXS.US,D,20251210,000000,36.319,36.53,36.12,36.4827,1914,0
+TXS.US,D,20251211,000000,36.4944,36.58,36.4944,36.54,1440,0
+TXS.US,D,20251212,000000,36.158,36.158,36.1243,36.1243,649,0
+TXS.US,D,20251215,000000,36.191,36.191,35.97,36.0968,751,0
+TXS.US,D,20251217,000000,35.9971,35.9971,35.68,35.68,1574,0
+TXS.US,D,20251218,000000,35.74,35.7599,35.65,35.74,3450,0
+TXS.US,D,20251219,000000,35.89,35.925,35.8427,35.8427,4907,0
+TXS.US,D,20251222,000000,36.095,36.19,35.97,36.1597,3737,0
+TXS.US,D,20251223,000000,36.07,36.0995,36.07,36.0995,540,0
+TXS.US,D,20251224,000000,36.1,36.1858,36.1,36.1858,419,0
+TXS.US,D,20251226,000000,36.1084,36.1084,36.04,36.07,3239,0
+TXS.US,D,20251229,000000,35.9611,35.97,35.868,35.868,2464,0
+TXS.US,D,20251230,000000,35.89,35.98,35.78,35.855,9343,0
+TXS.US,D,20251231,000000,35.741,35.741,35.55,35.55,4941,0
+TXS.US,D,20260102,000000,35.65,35.94,35.65,35.8126,1666,0
+TXS.US,D,20260105,000000,36.26,36.45,36.06,36.36,4982,0
+TXS.US,D,20260106,000000,36.3237,36.3399,36.3237,36.3318,841,0
+TXS.US,D,20260107,000000,36.255,36.47,35.9662,35.9662,1528,0
+TXS.US,D,20260108,000000,36.11,36.27,36.11,36.2055,2319,0
+TXS.US,D,20260109,000000,36.5461,36.6,36.5109,36.5109,699,0
+TXS.US,D,20260112,000000,36.465,36.6419,36.465,36.6419,1146,0
+TXS.US,D,20260113,000000,36.7983,36.7983,36.64,36.7255,2196,0
+TXS.US,D,20260114,000000,36.75,36.93,36.68,36.88,3342,0
+TXS.US,D,20260115,000000,37.18,37.32,37.18,37.2194,3872,0
+TXS.US,D,20260116,000000,37.3207,37.33,37.22,37.24,3245,0
+TXS.US,D,20260120,000000,36.92,36.92,36.6347,36.6347,1819,0
+TXS.US,D,20260121,000000,37.07,37.2519,36.88,37.1075,9355,0
+TXS.US,D,20260122,000000,37.396,37.47,37.28,37.3926,4670,0
+TXS.US,D,20260123,000000,37.41,37.41,37.165,37.2047,1763,0
+TXS.US,D,20260126,000000,37.3,37.37,37.17,37.33,4896,0
+TXS.US,D,20260127,000000,37.47,37.51,37.4,37.49,7461,0
+TXS.US,D,20260128,000000,37.57,37.57,37.41,37.412,2352,0
+TXS.US,D,20260129,000000,37.34,37.38,37.25,37.336,3527,0
+TXS.US,D,20260130,000000,37.33,37.36,37.25,37.3297,6541,0
+TXS.US,D,20260202,000000,37.35,37.42,37.121,37.35,4626,0
+TXS.US,D,20260203,000000,37.19,37.4558,37.13,37.4558,1385,0
+TXS.US,D,20260204,000000,37.46,37.52,37.431,37.4966,1439,0
+TXS.US,D,20260205,000000,37.435,37.608,37.2,37.265,2314,0
+TXS.US,D,20260206,000000,37.93,38.2182,37.93,38.2182,3092,0
+TXS.US,D,20260209,000000,38.29,38.5899,38.21,38.508,3751,0
+TXS.US,D,20260210,000000,38.43,38.6,38.4278,38.4278,6470,0
+TXS.US,D,20260211,000000,38.73,38.7972,38.73,38.7972,3105,0
+TXS.US,D,20260212,000000,38.75,38.95,38.16,38.16,4048,0
+TXS.US,D,20260213,000000,38.3117,38.76,38.3117,38.56,1598,0
+TXS.US,D,20260217,000000,38.783,38.783,38.31,38.48,5278,0
+TXS.US,D,20260218,000000,38.83,38.83,38.67,38.76,3738,0

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

@@ -0,0 +1,494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULTY.US,D,20240301,000000,40.6246,41.4532,40.1864,41.4532,52500.1,0
+ULTY.US,D,20240304,000000,42.5938,42.5938,41.4536,41.5986,62230,0
+ULTY.US,D,20240305,000000,41.4332,41.4332,39.588,40.0844,35097,0
+ULTY.US,D,20240306,000000,41.0594,41.6193,40.5504,41.0594,33216.3,0
+ULTY.US,D,20240307,000000,41.1631,41.1631,40.4895,40.6558,30905.8,0
+ULTY.US,D,20240308,000000,41.495,41.8471,40.7282,41.3292,56415.8,0
+ULTY.US,D,20240311,000000,41.578,41.578,39.65,39.7133,86223.1,0
+ULTY.US,D,20240312,000000,40.1065,40.1065,38.5515,39.8777,48912.9,0
+ULTY.US,D,20240313,000000,40.355,40.9968,39.9737,40.7282,377421,0
+ULTY.US,D,20240314,000000,41.6383,41.7259,38.4607,39.1183,257479,0
+ULTY.US,D,20240315,000000,38.68,40.1702,38.658,39.8851,120486,0
+ULTY.US,D,20240318,000000,39.9505,39.9505,38.789,39.4906,137041,0
+ULTY.US,D,20240319,000000,38.9866,38.9866,37.4305,38.088,100177,0
+ULTY.US,D,20240320,000000,38.2852,39.1836,38.0224,39.1836,67685,0
+ULTY.US,D,20240321,000000,39.6224,39.7538,39.096,39.3151,73341.8,0
+ULTY.US,D,20240322,000000,39.294,39.4241,39.0084,39.1183,42342.4,0
+ULTY.US,D,20240325,000000,39.0741,40.2358,39.0741,40.0606,60806.5,0
+ULTY.US,D,20240326,000000,40.3232,40.6958,39.9075,40.0161,55609.2,0
+ULTY.US,D,20240327,000000,40.5422,40.5422,39.3373,40.3671,40689.2,0
+ULTY.US,D,20240328,000000,40.9592,41.2001,40.3671,40.5204,58483.9,0
+ULTY.US,D,20240401,000000,41.0028,41.0028,39.5234,40.0384,103874,0
+ULTY.US,D,20240402,000000,40.1482,40.1914,38.5373,38.9645,69883,0
+ULTY.US,D,20240403,000000,39.2279,40.2032,39.0084,39.9197,59570.8,0
+ULTY.US,D,20240404,000000,40.7398,40.9592,39.0855,39.1836,108223,0
+ULTY.US,D,20240405,000000,39.1836,39.7757,38.7676,39.3355,71273.4,0
+ULTY.US,D,20240408,000000,40.5862,40.5862,39.1187,39.436,169920,0
+ULTY.US,D,20240409,000000,39.6443,39.6443,38.6061,39.1618,152528,0
+ULTY.US,D,20240410,000000,38.8773,39.0522,38.0224,38.9645,156907,0
+ULTY.US,D,20240411,000000,39.3373,39.3373,38.4607,39.271,125489,0
+ULTY.US,D,20240412,000000,39.3591,39.3591,37.2609,37.5624,171519,0
+ULTY.US,D,20240415,000000,37.9565,37.9565,36.0063,36.16,190275,0
+ULTY.US,D,20240416,000000,36.4228,36.6636,35.6335,36.5101,385853,0
+ULTY.US,D,20240417,000000,36.6713,36.9325,35.4972,35.9045,170268,0
+ULTY.US,D,20240418,000000,36.1202,36.3357,35.1139,35.2816,90280.3,0
+ULTY.US,D,20240419,000000,35.1139,35.3179,33.7775,34.0842,180102,0
+ULTY.US,D,20240422,000000,34.2755,35.2094,33.725,34.9463,142441,0
+ULTY.US,D,20240423,000000,35.2816,36.0266,35.1857,35.7609,74168.7,0
+ULTY.US,D,20240424,000000,36.0003,36.2856,35.3773,35.5934,68789.2,0
+ULTY.US,D,20240425,000000,35.2816,35.773,34.896,35.7133,52772,0
+ULTY.US,D,20240426,000000,36.0003,36.413,35.6528,36.3597,53670,0
+ULTY.US,D,20240429,000000,36.6234,36.6234,35.8084,36.3118,62199,0
+ULTY.US,D,20240430,000000,36.1438,36.1438,35.2095,35.2816,80802.7,0
+ULTY.US,D,20240501,000000,35.2816,36.1202,34.6351,34.9223,64388.4,0
+ULTY.US,D,20240502,000000,35.8565,36.1438,34.8625,36.0241,51485.2,0
+ULTY.US,D,20240503,000000,36.4799,37.1259,36.4799,36.8862,92082.6,0
+ULTY.US,D,20240506,000000,37.5094,37.8645,37.1741,37.629,169332,0
+ULTY.US,D,20240507,000000,37.7245,37.7967,37.2219,37.533,165747,0
+ULTY.US,D,20240508,000000,37.3174,37.4853,36.9343,37.4373,174566,0
+ULTY.US,D,20240509,000000,37.8443,38.587,37.1259,38.4915,301015,0
+ULTY.US,D,20240510,000000,38.9226,38.9226,36.7431,36.8862,287243,0
+ULTY.US,D,20240513,000000,38.0839,40.2398,38.0605,39.0423,288961,0
+ULTY.US,D,20240514,000000,38.3236,38.5638,37.533,38.2279,699162,0
+ULTY.US,D,20240515,000000,39.0299,39.0822,38.0149,38.666,273817,0
+ULTY.US,D,20240516,000000,38.9,38.9,38.1711,38.223,149111,0
+ULTY.US,D,20240517,000000,38.4833,38.6399,38.0668,38.2753,227793,0
+ULTY.US,D,20240520,000000,38.4833,38.5095,37.885,38.4577,211722,0
+ULTY.US,D,20240521,000000,38.4577,38.4577,38.0278,38.1711,177635,0
+ULTY.US,D,20240522,000000,38.3278,38.6136,37.6246,37.8845,154732,0
+ULTY.US,D,20240523,000000,38.301,38.3274,36.5306,36.843,152130,0
+ULTY.US,D,20240524,000000,37.2334,37.8586,37.1036,37.7808,98439.6,0
+ULTY.US,D,20240528,000000,38.0412,38.0412,36.6348,37.1815,223226,0
+ULTY.US,D,20240529,000000,36.9477,37.1815,36.4526,37.0256,97170.3,0
+ULTY.US,D,20240530,000000,37.6506,38.0149,37.3634,37.5981,111082,0
+ULTY.US,D,20240531,000000,37.911,38.0149,36.5043,37.3898,134039,0
+ULTY.US,D,20240603,000000,37.8586,38.1711,37.1556,37.7279,122080,0
+ULTY.US,D,20240604,000000,37.8321,37.989,37.1326,37.6241,144208,0
+ULTY.US,D,20240605,000000,38.1451,39.0299,37.8845,38.9518,169591,0
+ULTY.US,D,20240606,000000,39.1083,39.1083,38.4375,38.7437,129534,0
+ULTY.US,D,20240607,000000,38.8739,38.9258,37.963,38.1711,325346,0
+ULTY.US,D,20240610,000000,38.1971,38.5615,37.8063,38.2753,506192,0
+ULTY.US,D,20240611,000000,38.0927,38.5358,37.0538,38.5358,388850,0
+ULTY.US,D,20240612,000000,38.9518,39.6288,38.9518,39.2903,386079,0
+ULTY.US,D,20240613,000000,39.6034,39.6034,38.7959,38.9518,708186,0
+ULTY.US,D,20240614,000000,38.7093,39.0188,38.2017,38.6243,502555,0
+ULTY.US,D,20240617,000000,38.2868,38.4699,37.892,38.2868,328363,0
+ULTY.US,D,20240618,000000,38.0045,38.5681,37.9769,38.3148,280981,0
+ULTY.US,D,20240620,000000,38.5967,38.7093,37.7229,38.2868,260358,0
+ULTY.US,D,20240621,000000,37.892,38.033,37.0468,38.033,202317,0
+ULTY.US,D,20240624,000000,37.4415,38.0045,36.8775,37.3001,245700,0
+ULTY.US,D,20240625,000000,37.4696,38.5115,37.3003,38.5115,136192,0
+ULTY.US,D,20240626,000000,38.2302,38.6803,38.0612,38.343,81925.8,0
+ULTY.US,D,20240627,000000,38.2578,38.653,38.0911,38.5115,83249.8,0
+ULTY.US,D,20240628,000000,38.54,38.7089,37.836,38.0045,190072,0
+ULTY.US,D,20240701,000000,38.3148,38.9628,37.9485,38.5681,183999,0
+ULTY.US,D,20240702,000000,38.5681,38.8499,38.0665,38.4271,113858,0
+ULTY.US,D,20240703,000000,38.3711,38.9628,38.343,38.7936,112658,0
+ULTY.US,D,20240705,000000,39.0754,39.2162,38.0897,39.1601,227778,0
+ULTY.US,D,20240708,000000,39.4418,39.4418,38.6034,38.9342,298703,0
+ULTY.US,D,20240709,000000,39.3006,39.3006,38.7936,38.878,449567,0
+ULTY.US,D,20240710,000000,39.2444,39.2723,38.5681,38.7936,343554,0
+ULTY.US,D,20240711,000000,39.4136,39.5824,38.653,38.9908,324137,0
+ULTY.US,D,20240712,000000,39.3006,40.287,38.9628,40.287,344304,0
+ULTY.US,D,20240715,000000,40.5683,40.5683,39.9211,40.287,551288,0
+ULTY.US,D,20240716,000000,40.287,40.5683,39.8934,40.5683,689785,0
+ULTY.US,D,20240717,000000,39.9175,40.159,38.7976,39.0397,513917,0
+ULTY.US,D,20240718,000000,39.4932,39.6146,37.7988,38.0412,391703,0
+ULTY.US,D,20240719,000000,38.0713,38.4341,37.8292,38.1016,272294,0
+ULTY.US,D,20240722,000000,38.4344,38.7861,38.1622,38.737,221553,0
+ULTY.US,D,20240723,000000,38.5858,39.2512,38.5248,39.0093,149780,0
+ULTY.US,D,20240724,000000,38.5858,38.6635,37.1632,37.1632,240488,0
+ULTY.US,D,20240725,000000,37.0418,37.7687,36.0738,36.7393,232379,0
+ULTY.US,D,20240726,000000,37.5265,38.0713,37.2842,37.6778,113232,0
+ULTY.US,D,20240729,000000,37.9197,38.2224,36.9966,37.2241,154141,0
+ULTY.US,D,20240730,000000,37.1936,37.6075,36.0587,36.3765,164971,0
+ULTY.US,D,20240731,000000,36.8302,37.9699,36.8302,37.1936,107037,0
+ULTY.US,D,20240801,000000,37.4357,37.7988,35.2565,35.68,180385,0
+ULTY.US,D,20240802,000000,34.5304,34.5757,33.4108,33.8344,232068,0
+ULTY.US,D,20240805,000000,29.6277,33.3559,29.4763,32.8659,254067,0
+ULTY.US,D,20240806,000000,33.2592,33.7126,32.3816,33.1081,123313,0
+ULTY.US,D,20240807,000000,33.8646,33.9254,32.745,32.8659,107838,0
+ULTY.US,D,20240808,000000,33.5919,34.5304,33.0477,34.5304,188521,0
+ULTY.US,D,20240809,000000,34.621,34.621,33.7132,34.1973,187138,0
+ULTY.US,D,20240812,000000,34.4999,34.4999,33.7736,33.9857,317985,0
+ULTY.US,D,20240813,000000,34.3486,34.8936,34.1073,34.8632,279220,0
+ULTY.US,D,20240814,000000,35.1356,35.1356,34.6513,34.7423,475770,0
+ULTY.US,D,20240815,000000,35.0027,35.7495,35.0027,35.6523,274399,0
+ULTY.US,D,20240816,000000,35.4252,36.0418,35.3929,35.912,254014,0
+ULTY.US,D,20240819,000000,35.8146,36.4967,35.7822,36.464,225620,0
+ULTY.US,D,20240820,000000,36.5291,36.6911,36.0418,36.3665,127138,0
+ULTY.US,D,20240821,000000,36.302,37.0814,36.302,37.0814,133324,0
+ULTY.US,D,20240822,000000,37.0814,37.0814,36.5938,36.5938,78865.4,0
+ULTY.US,D,20240823,000000,36.7888,37.4704,36.7888,37.3407,164010,0
+ULTY.US,D,20240826,000000,37.3407,37.503,37.0158,37.1458,147723,0
+ULTY.US,D,20240827,000000,36.6588,37.0409,36.5617,36.9834,74621.5,0
+ULTY.US,D,20240828,000000,36.6911,36.7562,35.6523,36.0418,124858,0
+ULTY.US,D,20240829,000000,36.1068,36.7888,36.1061,36.3342,66139,0
+ULTY.US,D,20240830,000000,36.5617,36.7431,36.1068,36.6266,85424.6,0
+ULTY.US,D,20240903,000000,36.5291,36.5291,34.776,35.0027,188549,0
+ULTY.US,D,20240904,000000,34.5159,35.0724,34.1584,34.7429,97105.2,0
+ULTY.US,D,20240905,000000,34.2235,34.6457,33.8989,34.3536,142111,0
+ULTY.US,D,20240906,000000,34.5809,34.8409,33.2819,33.5094,137213,0
+ULTY.US,D,20240909,000000,34.1912,34.7429,34.0177,34.5485,163883,0
+ULTY.US,D,20240910,000000,34.7755,34.8409,33.9657,34.8409,239332,0
+ULTY.US,D,20240911,000000,34.808,35.3279,34.2885,35.198,173970,0
+ULTY.US,D,20240912,000000,35.3599,35.7172,34.8731,35.5874,221540,0
+ULTY.US,D,20240913,000000,35.7172,36.3342,35.6849,36.2692,196498,0
+ULTY.US,D,20240916,000000,36.302,36.464,35.7498,36.3665,218935,0
+ULTY.US,D,20240917,000000,36.6266,36.9028,36.2367,36.5938,358003,0
+ULTY.US,D,20240918,000000,36.6911,37.4381,36.3503,36.6588,621116,0
+ULTY.US,D,20240919,000000,37.5925,37.6568,37.0979,37.2725,363100,0
+ULTY.US,D,20240920,000000,37.2369,37.2725,36.7389,37.13,389006,0
+ULTY.US,D,20240923,000000,37.3436,37.3436,36.7033,36.9878,310459,0
+ULTY.US,D,20240924,000000,37.0234,37.3436,36.5255,37.3436,201104,0
+ULTY.US,D,20240925,000000,37.2725,37.4859,36.8455,36.9166,157196,0
+ULTY.US,D,20240926,000000,37.4145,37.6635,37.0591,37.5567,131390,0
+ULTY.US,D,20240927,000000,37.5216,37.6994,37.2725,37.6635,122697,0
+ULTY.US,D,20240930,000000,37.4859,37.966,37.2684,37.6635,189854,0
+ULTY.US,D,20241001,000000,37.7349,37.7349,36.0639,36.5966,200755,0
+ULTY.US,D,20241002,000000,36.4543,36.8097,35.9184,36.5613,156632,0
+ULTY.US,D,20241003,000000,36.5613,36.7744,35.9211,36.3832,107722,0
+ULTY.US,D,20241004,000000,36.9878,37.2012,36.5613,37.2012,132844,0
+ULTY.US,D,20241007,000000,37.2012,37.2918,36.5957,37.2012,227614,0
+ULTY.US,D,20241008,000000,37.1655,37.4859,36.9878,37.2369,175267,0
+ULTY.US,D,20241009,000000,37.4502,37.4502,36.9131,37.0591,168340,0
+ULTY.US,D,20241010,000000,37.0234,37.0234,36.3656,36.7389,235427,0
+ULTY.US,D,20241011,000000,36.8101,37.7703,36.7389,37.7349,230940,0
+ULTY.US,D,20241014,000000,38.1971,38.4455,37.8806,38.3393,387931,0
+ULTY.US,D,20241015,000000,38.4818,38.4994,37.628,38.0552,375598,0
+ULTY.US,D,20241016,000000,38.1617,38.2684,37.5925,38.1971,504686,0
+ULTY.US,D,20241017,000000,38.5313,38.6467,37.8374,37.9531,468147,0
+ULTY.US,D,20241018,000000,38.1844,38.7625,38.1099,38.6854,337759,0
+ULTY.US,D,20241021,000000,38.4153,38.6467,37.9916,38.5313,407380,0
+ULTY.US,D,20241022,000000,38.1844,38.4153,38.1459,38.2612,236966,0
+ULTY.US,D,20241023,000000,38.0688,38.3003,36.9514,37.5679,287714,0
+ULTY.US,D,20241024,000000,37.9531,38.4542,37.9531,38.3771,168158,0
+ULTY.US,D,20241025,000000,38.4926,38.878,38.2612,38.3384,283641,0
+ULTY.US,D,20241028,000000,38.7625,39.3018,38.7625,39.3018,295201,0
+ULTY.US,D,20241029,000000,39.3018,39.456,38.9743,39.2247,157050,0
+ULTY.US,D,20241030,000000,39.1862,39.2631,38.7625,38.9937,139862,0
+ULTY.US,D,20241031,000000,38.9552,38.9743,38.1078,38.1459,287264,0
+ULTY.US,D,20241101,000000,38.5698,39.0128,38.3771,38.4351,258376,0
+ULTY.US,D,20241104,000000,38.4542,38.724,38.2421,38.3771,271057,0
+ULTY.US,D,20241105,000000,38.724,39.2631,38.6854,39.2247,306105,0
+ULTY.US,D,20241106,000000,39.9184,40.188,39.3403,40.1112,344091,0
+ULTY.US,D,20241107,000000,40.3807,40.8817,40.3807,40.7273,262238,0
+ULTY.US,D,20241108,000000,40.8429,41.0742,40.6124,41.0742,429209,0
+ULTY.US,D,20241111,000000,41.6879,41.8062,41.2668,41.7293,631032,0
+ULTY.US,D,20241112,000000,41.5365,41.6136,40.85,41.1513,517177,0
+ULTY.US,D,20241113,000000,41.6908,42.0759,40.9971,41.1513,751629,0
+ULTY.US,D,20241114,000000,41.4074,41.5678,40.4472,40.5718,645027,0
+ULTY.US,D,20241115,000000,40.5718,40.6551,39.9868,40.2374,507732,0
+ULTY.US,D,20241118,000000,40.3629,40.7805,40.154,40.697,393882,0
+ULTY.US,D,20241119,000000,40.5302,41.1569,40.4466,41.1569,340818,0
+ULTY.US,D,20241120,000000,41.1985,41.4074,40.8273,41.0732,261527,0
+ULTY.US,D,20241121,000000,41.4074,41.6997,40.9895,41.5326,340050,0
+ULTY.US,D,20241122,000000,41.6372,41.9089,41.4701,41.8252,264773,0
+ULTY.US,D,20241125,000000,42.4101,42.452,41.9089,42.0759,325417,0
+ULTY.US,D,20241126,000000,42.0132,42.1088,41.5744,41.7835,241359,0
+ULTY.US,D,20241127,000000,41.9504,41.9715,41.4074,41.7835,230547,0
+ULTY.US,D,20241129,000000,42.0759,42.2848,41.9504,42.1178,217947,0
+ULTY.US,D,20241202,000000,42.3686,42.452,41.9504,42.0339,300103,0
+ULTY.US,D,20241203,000000,41.9504,42.0759,41.8252,42.0339,257774,0
+ULTY.US,D,20241204,000000,42.3265,42.6191,42.1605,42.6191,252331,0
+ULTY.US,D,20241205,000000,42.7653,42.7653,42.1178,42.661,341905,0
+ULTY.US,D,20241206,000000,42.5775,42.7445,42.39,42.7445,364732,0
+ULTY.US,D,20241209,000000,42.8907,42.9116,42.1599,42.2432,585194,0
+ULTY.US,D,20241210,000000,42.3265,42.3265,41.6997,41.6997,657355,0
+ULTY.US,D,20241211,000000,42.0339,42.1594,41.8252,42.0339,665128,0
+ULTY.US,D,20241212,000000,42.1653,42.1653,41.8958,41.9853,672735,0
+ULTY.US,D,20241213,000000,42.2554,42.2554,41.8508,42.1202,458356,0
+ULTY.US,D,20241216,000000,42.2554,42.57,42.1202,42.4802,344828,0
+ULTY.US,D,20241217,000000,42.435,42.435,41.9405,42.0306,310626,0
+ULTY.US,D,20241218,000000,42.008,42.1653,40.9068,40.9518,480688,0
+ULTY.US,D,20241219,000000,41.244,41.3112,40.7271,40.8166,345697,0
+ULTY.US,D,20241220,000000,40.457,41.244,40.457,41.0865,303609,0
+ULTY.US,D,20241223,000000,41.3112,41.3112,40.8619,41.1764,269916,0
+ULTY.US,D,20241224,000000,41.4007,41.6261,41.3112,41.6261,104991,0
+ULTY.US,D,20241226,000000,41.3561,41.7159,41.2668,41.6261,193441,0
+ULTY.US,D,20241227,000000,41.4508,41.5813,40.9518,41.1315,297758,0
+ULTY.US,D,20241230,000000,40.7947,40.8395,40.3673,40.5471,355603,0
+ULTY.US,D,20241231,000000,40.8488,40.8488,40.2325,40.3224,299541,0
+ULTY.US,D,20250102,000000,40.5696,40.8619,40.4124,40.6368,306810,0
+ULTY.US,D,20250103,000000,40.8166,41.4016,40.7725,41.4016,252785,0
+ULTY.US,D,20250106,000000,41.8057,41.8508,41.6261,41.6712,489699,0
+ULTY.US,D,20250107,000000,41.848,41.8508,40.9068,40.9968,554503,0
+ULTY.US,D,20250108,000000,41.1476,41.1918,40.3804,40.8118,484328,0
+ULTY.US,D,20250110,000000,40.3325,40.4042,39.9488,40.1887,543663,0
+ULTY.US,D,20250113,000000,39.4693,39.9833,39.3255,39.9488,480468,0
+ULTY.US,D,20250114,000000,40.2375,40.4762,39.8528,40.1405,328536,0
+ULTY.US,D,20250115,000000,40.6683,41.1476,40.5244,41.0515,278909,0
+ULTY.US,D,20250116,000000,41.0999,41.2916,40.8813,41.0999,210908,0
+ULTY.US,D,20250117,000000,41.3874,41.5792,41.2538,41.5315,178380,0
+ULTY.US,D,20250121,000000,41.5792,42.1544,41.3866,42.0588,221272,0
+ULTY.US,D,20250122,000000,42.2988,42.3432,42.1154,42.1548,154218,0
+ULTY.US,D,20250123,000000,42.0349,42.4429,41.9149,42.4429,246338,0
+ULTY.US,D,20250124,000000,42.5626,42.5809,42.0588,42.1548,384467,0
+ULTY.US,D,20250127,000000,40.8118,41.1958,40.3804,40.7641,471858,0
+ULTY.US,D,20250128,000000,41.0515,41.1958,40.4285,41.1476,630208,0
+ULTY.US,D,20250129,000000,41.2924,41.4836,40.9558,41.2916,434301,0
+ULTY.US,D,20250130,000000,41.6761,41.9631,41.5299,41.8192,238712,0
+ULTY.US,D,20250131,000000,42.0588,42.3467,41.484,41.6273,353869,0
+ULTY.US,D,20250203,000000,40.6683,41.4352,40.5722,41.2916,712959,0
+ULTY.US,D,20250204,000000,41.4836,41.6755,41.3398,41.5792,418269,0
+ULTY.US,D,20250205,000000,41.5554,41.8192,41.3402,41.7231,403518,0
+ULTY.US,D,20250206,000000,41.8101,41.9119,41.5285,41.7586,306379,0
+ULTY.US,D,20250207,000000,41.8099,42.2697,41.6051,41.6051,568292,0
+ULTY.US,D,20250210,000000,41.8099,42.1677,41.7586,42.0652,375363,0
+ULTY.US,D,20250211,000000,41.8606,41.963,41.5541,41.6564,212830,0
+ULTY.US,D,20250212,000000,41.1453,42.0652,41.1453,42.014,236596,0
+ULTY.US,D,20250213,000000,42.1574,42.4485,42.014,42.3206,328915,0
+ULTY.US,D,20250214,000000,42.4737,42.7298,42.4229,42.7298,280865,0
+ULTY.US,D,20250218,000000,42.9852,42.9852,42.6279,42.8832,240531,0
+ULTY.US,D,20250219,000000,42.8832,42.9341,42.4742,42.5253,362048,0
+ULTY.US,D,20250220,000000,42.5763,42.5768,41.5771,42.1161,759576,0
+ULTY.US,D,20250221,000000,42.1677,42.1677,40.4295,40.4295,1041488,0
+ULTY.US,D,20250224,000000,40.6851,40.6851,39.5094,39.9186,848391,0
+ULTY.US,D,20250225,000000,39.5863,39.5863,38.436,38.7427,487124,0
+ULTY.US,D,20250226,000000,39.1417,39.6625,39.0495,39.3563,1028785,0
+ULTY.US,D,20250227,000000,39.7651,39.8674,38.2317,38.2831,450543,0
+ULTY.US,D,20250228,000000,38.0274,38.9285,37.6953,38.8963,287280,0
+ULTY.US,D,20250303,000000,39.4582,39.6117,37.4853,37.7207,252566,0
+ULTY.US,D,20250304,000000,36.9541,38.3593,36.596,37.6695,235721,0
+ULTY.US,D,20250305,000000,38.0268,38.5384,37.2605,38.5384,273757,0
+ULTY.US,D,20250306,000000,37.8045,37.9137,36.3882,36.9877,362576,0
+ULTY.US,D,20250307,000000,36.4972,36.9288,35.1897,36.6607,467589,0
+ULTY.US,D,20250310,000000,35.6275,35.7347,33.9914,34.3184,417665,0
+ULTY.US,D,20250311,000000,34.4,35.3997,34.1004,34.8631,459481,0
+ULTY.US,D,20250312,000000,35.7074,36.0616,34.9449,35.6255,226234,0
+ULTY.US,D,20250313,000000,35.8058,35.861,34.319,34.5327,197941,0
+ULTY.US,D,20250314,000000,35.4756,36.1376,35.3075,36.1376,208279,0
+ULTY.US,D,20250317,000000,36.165,36.8569,35.9717,36.5803,227778,0
+ULTY.US,D,20250318,000000,36.3037,36.3037,35.2664,35.4181,218827,0
+ULTY.US,D,20250319,000000,35.861,37.0229,35.5841,36.6356,307707,0
+ULTY.US,D,20250320,000000,36.398,37.0722,36.2297,36.679,142519,0
+ULTY.US,D,20250321,000000,36.1454,37.0487,35.8386,36.96,248863,0
+ULTY.US,D,20250324,000000,37.8013,38.2518,37.631,38.1394,333072,0
+ULTY.US,D,20250325,000000,38.5325,39.4316,38.0272,38.3078,259260,0
+ULTY.US,D,20250326,000000,38.3637,38.4201,36.7351,37.0158,336350,0
+ULTY.US,D,20250327,000000,36.6053,36.9505,35.9826,36.0955,308761,0
+ULTY.US,D,20250328,000000,35.9247,35.9247,34.7271,34.8982,377032,0
+ULTY.US,D,20250331,000000,33.9401,34.7271,33.4723,34.4989,283785,0
+ULTY.US,D,20250401,000000,34.6701,35.2405,34.2139,35.0122,207925,0
+ULTY.US,D,20250402,000000,34.4431,35.6395,34.3878,35.4685,272832,0
+ULTY.US,D,20250403,000000,33.5679,33.9724,33.1869,33.3362,350525,0
+ULTY.US,D,20250404,000000,32.1228,32.5259,31.0792,31.5419,413414,0
+ULTY.US,D,20250407,000000,30.2688,33.1916,30.2688,32.1209,319758,0
+ULTY.US,D,20250408,000000,33.1625,33.2205,30.9187,31.3682,282178,0
+ULTY.US,D,20250409,000000,31.5419,33.9727,31.2526,33.915,340091,0
+ULTY.US,D,20250410,000000,33.2188,33.3408,31.8732,32.6951,181735,0
+ULTY.US,D,20250411,000000,32.9064,33.3996,32.2826,33.3996,179271,0
+ULTY.US,D,20250414,000000,34.2215,34.2215,33.1977,33.6933,203880,0
+ULTY.US,D,20250415,000000,34.0454,34.28,33.7517,34.0454,197295,0
+ULTY.US,D,20250416,000000,33.4583,33.7513,32.5191,33.1647,266868,0
+ULTY.US,D,20250417,000000,33.5535,33.7321,32.9634,33.5535,176424,0
+ULTY.US,D,20250421,000000,33.3151,33.4343,32.1827,32.6595,345861,0
+ULTY.US,D,20250422,000000,33.1363,33.8516,33.0469,33.6725,223417,0
+ULTY.US,D,20250423,000000,34.5664,34.7751,34.2982,34.4472,297387,0
+ULTY.US,D,20250424,000000,34.6426,35.1341,34.4691,35.1341,185781,0
+ULTY.US,D,20250425,000000,35.1946,35.6181,35.0951,35.6181,259577,0
+ULTY.US,D,20250428,000000,35.9206,36.0401,35.0739,35.7991,263962,0
+ULTY.US,D,20250429,000000,35.9206,36.1018,35.6181,36.0413,208262,0
+ULTY.US,D,20250430,000000,35.3156,35.6787,34.5586,35.6787,312437,0
+ULTY.US,D,20250501,000000,36.2536,36.4993,35.8777,36.008,229058,0
+ULTY.US,D,20250502,000000,36.5917,36.9294,36.3767,36.8068,286768,0
+ULTY.US,D,20250505,000000,36.5611,36.8068,36.2844,36.6225,276290,0
+ULTY.US,D,20250506,000000,36.008,36.5611,35.8235,36.4993,298898,0
+ULTY.US,D,20250507,000000,36.3767,36.6225,35.9466,36.6225,394447,0
+ULTY.US,D,20250508,000000,37.3596,37.8642,37.1121,37.739,250855,0
+ULTY.US,D,20250509,000000,37.8642,38.0524,37.3625,37.739,362358,0
+ULTY.US,D,20250512,000000,39.4314,39.557,38.5519,38.8047,513230,0
+ULTY.US,D,20250513,000000,38.9927,39.3688,38.9325,39.3688,533418,0
+ULTY.US,D,20250514,000000,39.7451,39.9958,39.557,39.8702,547373,0
+ULTY.US,D,20250515,000000,39.4758,39.6212,38.7604,39.1429,424583,0
+ULTY.US,D,20250516,000000,39.7166,40.0992,39.6183,40.0992,390922,0
+ULTY.US,D,20250519,000000,38.9516,40.0356,38.9122,40.0356,730117,0
+ULTY.US,D,20250520,000000,40.1631,40.1631,39.4617,39.8444,628443,0
+ULTY.US,D,20250521,000000,39.653,40.0992,38.6967,38.9516,781878,0
+ULTY.US,D,20250522,000000,39.0676,39.8453,38.8734,39.5212,522618,0
+ULTY.US,D,20250523,000000,39.0027,39.7156,39.0027,39.5212,452444,0
+ULTY.US,D,20250527,000000,40.1691,40.5578,39.7804,40.4933,498260,0
+ULTY.US,D,20250528,000000,40.5578,40.6875,40.2339,40.4284,502227,0
+ULTY.US,D,20250529,000000,41.0496,41.056,40.2662,40.332,473402,0
+ULTY.US,D,20250530,000000,40.1347,40.4636,39.6744,40.4636,719078,0
+ULTY.US,D,20250602,000000,40.2662,40.5299,40.0032,40.5299,551451,0
+ULTY.US,D,20250603,000000,40.9242,41.1873,40.8584,41.056,543719,0
+ULTY.US,D,20250604,000000,41.2533,41.319,40.6612,41.2533,644480,0
+ULTY.US,D,20250605,000000,41.3502,41.4839,40.0143,40.3484,1089118,0
+ULTY.US,D,20250606,000000,40.8826,41.2832,40.6822,41.2165,589137,0
+ULTY.US,D,20250609,000000,41.4503,41.684,40.8826,41.6173,934298,0
+ULTY.US,D,20250610,000000,41.8177,41.9514,41.1496,41.5505,1042822,0
+ULTY.US,D,20250611,000000,41.8845,42.1518,41.6506,41.8177,1479109,0
+ULTY.US,D,20250612,000000,41.8177,42.1908,41.5803,41.9874,1128484,0
+ULTY.US,D,20250613,000000,41.275,42.0551,41.1734,41.3767,1605202,0
+ULTY.US,D,20250616,000000,41.9874,42.53,41.8518,42.3944,1324786,0
+ULTY.US,D,20250617,000000,42.3263,42.3944,41.5126,41.9196,1431095,0
+ULTY.US,D,20250618,000000,41.9874,42.6658,41.7838,42.53,1337295,0
+ULTY.US,D,20250620,000000,42.9598,43.132,42.3751,42.6503,1285968,0
+ULTY.US,D,20250623,000000,42.2721,42.6503,41.6184,42.5816,2646734,0
+ULTY.US,D,20250624,000000,42.9598,43.3384,42.7957,43.2695,1150787,0
+ULTY.US,D,20250625,000000,43.6136,43.7509,43.0632,43.132,1897335,0
+ULTY.US,D,20250626,000000,43.4272,43.7763,43.2876,43.7763,1252319,0
+ULTY.US,D,20250627,000000,43.9857,44.0409,43.2178,43.4272,2119587,0
+ULTY.US,D,20250630,000000,43.9161,44.0556,43.6366,43.9857,2026591,0
+ULTY.US,D,20250701,000000,43.7066,43.7763,42.9386,43.2178,3307319,0
+ULTY.US,D,20250702,000000,43.3503,44.1953,43.2876,44.1255,2233437,0
+ULTY.US,D,20250703,000000,44.3394,44.5167,44.0913,44.5167,1519829,0
+ULTY.US,D,20250707,000000,44.3394,44.5117,43.7371,44.304,5256844,0
+ULTY.US,D,20250708,000000,44.5521,44.6583,43.9495,44.1623,4227767,0
+ULTY.US,D,20250709,000000,44.4105,44.5876,43.879,44.5876,4916609,0
+ULTY.US,D,20250710,000000,44.7748,44.9906,44.343,44.8467,4834502,0
+ULTY.US,D,20250711,000000,44.8467,45.0628,44.6309,44.7027,4118897,0
+ULTY.US,D,20250714,000000,44.8827,45.2787,44.7748,45.2787,3842103,0
+ULTY.US,D,20250715,000000,45.4228,45.5663,45.0628,45.3505,4390363,0
+ULTY.US,D,20250716,000000,45.6745,46.1426,45.1347,46.0705,6193923,0
+ULTY.US,D,20250717,000000,46.4253,46.9008,46.3157,46.8277,3644725,0
+ULTY.US,D,20250718,000000,47.0107,47.1205,46.5352,46.9008,4613038,0
+ULTY.US,D,20250721,000000,47.1205,47.2669,46.2425,46.3157,9767641,0
+ULTY.US,D,20250722,000000,46.3888,46.4619,44.9986,46.0231,8590896,0
+ULTY.US,D,20250723,000000,46.2791,46.4619,45.8767,46.4619,5516199,0
+ULTY.US,D,20250724,000000,46.558,46.6325,46.1861,46.558,4323063,0
+ULTY.US,D,20250725,000000,46.5208,46.7067,46.2606,46.6325,3457091,0
+ULTY.US,D,20250728,000000,46.9669,47.004,46.4092,46.6325,6216161,0
+ULTY.US,D,20250729,000000,46.7067,46.9298,45.7397,46.0373,8284862,0
+ULTY.US,D,20250730,000000,46.1861,46.558,45.8885,46.2606,5491260,0
+ULTY.US,D,20250731,000000,46.6823,46.9468,46.342,46.4176,5196334,0
+ULTY.US,D,20250801,000000,45.6238,46.0396,44.9813,45.435,8624785,0
+ULTY.US,D,20250804,000000,45.8506,46.2665,45.5104,46.2665,5065220,0
+ULTY.US,D,20250805,000000,46.3345,46.4931,45.8128,46.191,4628004,0
+ULTY.US,D,20250806,000000,46.1531,46.191,45.5861,46.0396,6380953,0
+ULTY.US,D,20250807,000000,46.4264,46.8105,46.1189,46.4264,4460216,0
+ULTY.US,D,20250808,000000,46.58,46.8105,46.196,46.3495,4729879,0
+ULTY.US,D,20250811,000000,46.5417,46.9643,46.3495,46.4264,6329542,0
+ULTY.US,D,20250812,000000,46.6182,46.8877,46.5032,46.8877,4271273,0
+ULTY.US,D,20250813,000000,47.195,47.2717,46.5032,46.8105,7519536,0
+ULTY.US,D,20250814,000000,46.4636,46.7373,45.8773,46.5028,8833437,0
+ULTY.US,D,20250815,000000,46.423,46.5028,45.7993,46.1118,4805665,0
+ULTY.US,D,20250818,000000,45.9555,46.2682,45.7212,46.1118,4963735,0
+ULTY.US,D,20250819,000000,46.1829,46.1903,44.7051,44.7833,7900782,0
+ULTY.US,D,20250820,000000,44.5488,44.7833,43.8454,44.7051,6972639,0
+ULTY.US,D,20250821,000000,44.4665,44.9436,44.4665,44.5462,3198815,0
+ULTY.US,D,20250822,000000,44.4665,45.8984,44.1482,45.6596,4676357,0
+ULTY.US,D,20250825,000000,45.58,45.8984,45.1824,45.6596,3270302,0
+ULTY.US,D,20250826,000000,45.6596,46.2166,45.6596,46.1368,2741570,0
+ULTY.US,D,20250827,000000,46.1368,46.2166,45.7391,45.8189,3743141,0
+ULTY.US,D,20250828,000000,46.02,46.5862,46.02,46.5053,2979967,0
+ULTY.US,D,20250829,000000,46.4246,46.5053,45.6965,45.8583,3851061,0
+ULTY.US,D,20250902,000000,45.1168,45.6157,44.7261,45.5347,4973140,0
+ULTY.US,D,20250903,000000,45.8988,45.9391,44.9686,45.1304,3790002,0
+ULTY.US,D,20250904,000000,45.2126,45.377,44.8014,45.0484,4032406,0
+ULTY.US,D,20250905,000000,45.4592,45.6236,44.3085,45.1304,4817296,0
+ULTY.US,D,20250908,000000,45.1715,45.6236,45.1304,45.4592,3400483,0
+ULTY.US,D,20250909,000000,45.5628,45.8703,45.4592,45.8703,2257169,0
+ULTY.US,D,20250910,000000,46.0758,46.1989,45.7883,45.9525,2489248,0
+ULTY.US,D,20250911,000000,45.9759,46.3103,45.9759,46.0595,1830524,0
+ULTY.US,D,20250912,000000,46.1439,46.561,46.1432,46.561,2611306,0
+ULTY.US,D,20250915,000000,46.714,47.0628,46.6446,46.9791,2799862,0
+ULTY.US,D,20250916,000000,47.0628,47.1463,46.7282,47.1463,2206590,0
+ULTY.US,D,20250917,000000,47.0636,47.397,46.6446,47.2297,3626890,0
+ULTY.US,D,20250918,000000,47.6641,48.0169,47.4218,47.7618,2176290,0
+ULTY.US,D,20250919,000000,47.8467,48.3567,47.8399,48.1867,2612546,0
+ULTY.US,D,20250922,000000,48.0594,48.2717,47.7618,48.1867,2889304,0
+ULTY.US,D,20250923,000000,48.2717,48.3567,47.7618,47.9317,3456360,0
+ULTY.US,D,20250924,000000,48.1016,48.1867,47.6768,47.7618,4241028,0
+ULTY.US,D,20250925,000000,47.0888,47.5208,46.6567,47.0022,3633871,0
+ULTY.US,D,20250926,000000,47.2615,47.3455,46.6567,46.9159,3298710,0
+ULTY.US,D,20250929,000000,47.3048,47.4344,47.1751,47.2615,3318903,0
+ULTY.US,D,20250930,000000,47.2615,47.4344,47.0888,47.2615,2607807,0
+ULTY.US,D,20251001,000000,47.2555,47.6071,47.1751,47.5208,3020672,0
+ULTY.US,D,20251002,000000,47.7079,48.1473,47.7079,48.0594,2565725,0
+ULTY.US,D,20251003,000000,48.3229,48.4985,47.8837,48.0594,3440235,0
+ULTY.US,D,20251006,000000,48.3667,48.5864,48.3229,48.5864,3303103,0
+ULTY.US,D,20251007,000000,48.6954,48.8501,47.7959,48.3229,3273111,0
+ULTY.US,D,20251008,000000,48.5426,48.8501,48.4985,48.7622,5340853,0
+ULTY.US,D,20251009,000000,48.8551,48.9444,48.4978,48.7659,3644382,0
+ULTY.US,D,20251010,000000,49.115,49.3017,47.426,47.426,6613768,0
+ULTY.US,D,20251013,000000,48.1406,48.4978,47.8727,48.4085,3859057,0
+ULTY.US,D,20251014,000000,48.0066,48.6764,47.426,48.2299,3860270,0
+ULTY.US,D,20251015,000000,48.7823,48.964,47.8738,48.5097,4767226,0
+ULTY.US,D,20251016,000000,48.646,48.7823,47.5105,47.692,5006835,0
+ULTY.US,D,20251017,000000,47.2379,47.4197,46.2386,46.7837,7441006,0
+ULTY.US,D,20251020,000000,47.2835,47.5105,47.0563,47.0563,3539858,0
+ULTY.US,D,20251021,000000,47.0108,47.147,46.5111,46.602,4226944,0
+ULTY.US,D,20251022,000000,46.3274,46.4198,44.9403,45.5876,9786951,0
+ULTY.US,D,20251023,000000,45.68,46.3274,45.4952,46.05,7421530,0
+ULTY.US,D,20251024,000000,46.6971,47.1597,46.6048,46.6048,4083392,0
+ULTY.US,D,20251027,000000,47.0672,47.3445,46.8822,46.9746,3573312,0
+ULTY.US,D,20251028,000000,47.1597,47.3445,46.6971,46.7897,3892984,0
+ULTY.US,D,20251029,000000,46.7408,47.117,46.3646,46.6468,3926347,0
+ULTY.US,D,20251030,000000,46.3646,46.5527,45.8004,45.8004,4245748,0
+ULTY.US,D,20251031,000000,46.4117,46.8349,46.1766,46.6468,5027669,0
+ULTY.US,D,20251103,000000,46.7408,46.7408,45.8004,45.9885,4467554,0
+ULTY.US,D,20251104,000000,45.0951,45.8004,44.5778,44.5778,5139954,0
+ULTY.US,D,20251105,000000,44.8532,45.2358,44.5662,44.9488,4075816,0
+ULTY.US,D,20251106,000000,44.9967,45.0444,43.4186,43.4186,5794256,0
+ULTY.US,D,20251107,000000,42.9405,43.8012,42.6536,43.7056,5943533,0
+ULTY.US,D,20251110,000000,44.4706,44.662,43.8012,44.0881,3168502,0
+ULTY.US,D,20251111,000000,43.9446,43.9924,43.2274,43.3231,3240971,0
+ULTY.US,D,20251112,000000,43.4937,43.6391,42.4755,42.4755,3918431,0
+ULTY.US,D,20251113,000000,42.2815,42.3784,40.7298,40.9238,5659237,0
+ULTY.US,D,20251114,000000,40.0026,41.5057,39.9541,40.8269,4244506,0
+ULTY.US,D,20251117,000000,40.536,40.9238,39.5662,39.9541,5769275,0
+ULTY.US,D,20251118,000000,39.5177,40.342,39.2753,39.6631,3576360,0
+ULTY.US,D,20251119,000000,39.9016,40.3942,39.3104,39.606,2675221,0
+ULTY.US,D,20251120,000000,40.5912,40.9853,38.3252,38.3252,2852368,0
+ULTY.US,D,20251121,000000,39.1626,39.7045,38.2267,39.2119,4143834,0
+ULTY.US,D,20251124,000000,38.9163,39.7045,38.7193,39.606,1706182,0
+ULTY.US,D,20251125,000000,39.409,39.7045,38.9163,39.606,1573656,0
+ULTY.US,D,20251126,000000,39.6,40.1,39.5,40,1105663,0
+ULTY.US,D,20251128,000000,40.05,40.5,40,40.3,941373,0
+ULTY.US,D,20251201,000000,39.56,40.005,39.53,39.56,1647205,0
+ULTY.US,D,20251202,000000,39.92,40.2395,39.81,39.95,1191644,0
+ULTY.US,D,20251203,000000,39.39,39.97,39.31,39.86,859075,0
+ULTY.US,D,20251204,000000,39.79,40.1,39.67,40.06,781331,0
+ULTY.US,D,20251205,000000,40.04,40.23,39.86,39.98,607070,0
+ULTY.US,D,20251208,000000,40.22,40.38,39.99,40.17,733336,0
+ULTY.US,D,20251209,000000,40.04,40.69,39.95,40.45,785427,0
+ULTY.US,D,20251210,000000,39.85,40.2727,39.7277,40.11,552661,0
+ULTY.US,D,20251211,000000,39.82,40.25,39.4995,40.11,635584,0
+ULTY.US,D,20251212,000000,40.11,40.15,38.85,39.14,697276,0
+ULTY.US,D,20251215,000000,39.34,39.4,38.35,38.35,1479096,0
+ULTY.US,D,20251216,000000,38.35,38.86,38.3334,38.6,616509,0
+ULTY.US,D,20251217,000000,38.47,38.51,37.22,37.22,818001,0
+ULTY.US,D,20251218,000000,38.11,38.4084,37.87,37.87,926793,0
+ULTY.US,D,20251219,000000,38.165,38.91,38.16,38.8,735441,0
+ULTY.US,D,20251222,000000,39.14,39.38,39.1339,39.25,755660,0
+ULTY.US,D,20251223,000000,39.2,39.33,39.05,39.31,537059,0
+ULTY.US,D,20251224,000000,38.65,38.88,38.6,38.82,371146,0
+ULTY.US,D,20251226,000000,38.835,38.9,38.7,38.75,718286,0
+ULTY.US,D,20251229,000000,38.22,38.68,38.21,38.3,993364,0
+ULTY.US,D,20251230,000000,38.485,38.55,38.26,38.26,904511,0
+ULTY.US,D,20251231,000000,37.7505,37.8828,37.33,37.33,1174960,0
+ULTY.US,D,20260102,000000,37.89,37.9948,37.25,37.54,888775,0
+ULTY.US,D,20260105,000000,38,38.18,37.9,37.92,1075673,0
+ULTY.US,D,20260106,000000,37.945,38.29,37.7404,38.25,918932,0
+ULTY.US,D,20260107,000000,37.7,37.9899,37.51,37.81,428499,0
+ULTY.US,D,20260108,000000,37.59,37.65,37.04,37.23,830299,0
+ULTY.US,D,20260109,000000,37.4,37.84,37.3305,37.58,661268,0
+ULTY.US,D,20260112,000000,37.52,38.175,37.5114,38.07,1031053,0
+ULTY.US,D,20260113,000000,38.09,38.45,38.05,38.28,848189,0
+ULTY.US,D,20260114,000000,37.635,37.7101,37.26,37.56,751269,0
+ULTY.US,D,20260115,000000,37.84,37.91,37.4557,37.47,662662,0
+ULTY.US,D,20260116,000000,37.59,37.8,37.295,37.55,1025193,0
+ULTY.US,D,20260120,000000,37.02,37.54,37,37.18,835840,0
+ULTY.US,D,20260121,000000,36.8,37.16,36.35,36.88,702259,0
+ULTY.US,D,20260122,000000,37.185,37.37,36.91,37.06,639785,0
+ULTY.US,D,20260123,000000,37.08,37.39,36.87,37.27,572989,0
+ULTY.US,D,20260126,000000,37.2,37.5272,37.03,37.03,576291,0
+ULTY.US,D,20260127,000000,37.21,37.51,37.19,37.48,690435,0
+ULTY.US,D,20260128,000000,37.21,37.26,36.98,37.15,517409,0
+ULTY.US,D,20260129,000000,37.105,37.105,36.13,36.55,1156701,0
+ULTY.US,D,20260130,000000,36.305,36.55,35.895,35.99,1278360,0
+ULTY.US,D,20260202,000000,35.3514,35.9831,35.3502,35.71,728233,0
+ULTY.US,D,20260203,000000,36.165,36.3534,35.32,35.71,921216,0
+ULTY.US,D,20260204,000000,35.45,35.47,34.1,34.57,1294234,0
+ULTY.US,D,20260205,000000,33.95,34.56,33.77,34.01,1181260,0
+ULTY.US,D,20260206,000000,34.495,35.35,34.495,35.35,830515,0
+ULTY.US,D,20260209,000000,35.21,35.89,35.06,35.86,622267,0
+ULTY.US,D,20260210,000000,35.87,35.87,35.3819,35.57,584186,0
+ULTY.US,D,20260211,000000,35.33,35.44,34.575,34.86,525866,0
+ULTY.US,D,20260212,000000,35.02,35.082,34.055,34.13,579567,0
+ULTY.US,D,20260213,000000,34.17,34.685,33.8001,34.45,432946,0
+ULTY.US,D,20260217,000000,34.04,34.59,33.64,34.35,631152,0
+ULTY.US,D,20260218,000000,34.15,34.74,34.15,34.41,457870,0

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

@@ -0,0 +1,1498 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMAR.US,D,20200303,000000,26.26,26.2688,26.08,26.17,6476,0
+UMAR.US,D,20200304,000000,26.3232,26.55,26.2799,26.5061,95509,0
+UMAR.US,D,20200305,000000,26.31,26.36,26.17,26.2272,17737,0
+UMAR.US,D,20200306,000000,25.97,26.0613,25.9111,26.0613,12970,0
+UMAR.US,D,20200309,000000,25.81,25.8205,25.36,25.64,44389,0
+UMAR.US,D,20200310,000000,25.34,25.8511,25.34,25.8511,20671,0
+UMAR.US,D,20200311,000000,25.5599,25.5599,25.191,25.3808,13183,0
+UMAR.US,D,20200312,000000,27.14,27.14,24.44,24.44,313737,0
+UMAR.US,D,20200313,000000,25.14,25.3899,24.5,25.3465,131749,0
+UMAR.US,D,20200316,000000,24.1901,26.45,23.9405,24.07,284840,0
+UMAR.US,D,20200317,000000,23.64,24.49,23.5,24.3,56393,0
+UMAR.US,D,20200318,000000,23.68,23.98,23.15,23.97,199658,0
+UMAR.US,D,20200319,000000,23.81,23.962,23.74,23.8382,10894,0
+UMAR.US,D,20200320,000000,23.91,24.03,23.5501,23.665,367142,0
+UMAR.US,D,20200323,000000,23.72,24.065,23.2,23.57,31999,0
+UMAR.US,D,20200324,000000,24.44,24.81,24.1002,24.3368,23299,0
+UMAR.US,D,20200325,000000,24.62,24.6398,24.07,24.07,30815,0
+UMAR.US,D,20200326,000000,24.659,24.81,24.585,24.81,6950,0
+UMAR.US,D,20200327,000000,24.53,24.6842,24.47,24.635,21566,0
+UMAR.US,D,20200330,000000,24.4287,24.84,24.4287,24.84,20159,0
+UMAR.US,D,20200331,000000,24.835,24.94,24.63,24.94,17886,0
+UMAR.US,D,20200401,000000,24.74,24.74,24.29,24.396,12741,0
+UMAR.US,D,20200402,000000,24.53,24.59,24.45,24.4839,13058,0
+UMAR.US,D,20200403,000000,24.4664,24.584,24.4448,24.56,5865,0
+UMAR.US,D,20200406,000000,24.79,25.094,24.79,25.03,11318,0
+UMAR.US,D,20200407,000000,25.35,25.3907,25.12,25.12,6130,0
+UMAR.US,D,20200408,000000,25.22,25.46,25.12,25.42,62157,0
+UMAR.US,D,20200409,000000,25.54,25.54,25.43,25.4367,683,0
+UMAR.US,D,20200413,000000,25.5,25.5,25.28,25.3775,227084,0
+UMAR.US,D,20200414,000000,25.58,25.735,25.58,25.6736,47542,0
+UMAR.US,D,20200415,000000,25.5498,25.5498,25.52,25.52,606,0
+UMAR.US,D,20200416,000000,25.5,25.5598,25.471,25.526,1939,0
+UMAR.US,D,20200417,000000,25.64,25.7543,25.625,25.7543,4350,0
+UMAR.US,D,20200420,000000,25.76,25.79,25.626,25.626,7764,0
+UMAR.US,D,20200421,000000,25.32,25.3899,25.267,25.267,1270,0
+UMAR.US,D,20200422,000000,25.5,25.6,25.5,25.5577,1255,0
+UMAR.US,D,20200423,000000,25.63,25.63,25.49,25.5005,63660,0
+UMAR.US,D,20200424,000000,25.52,25.6407,25.52,25.6407,1898,0
+UMAR.US,D,20200427,000000,25.73,25.84,25.73,25.7842,104621,0
+UMAR.US,D,20200428,000000,25.9,25.9,25.7571,25.7571,1987,0
+UMAR.US,D,20200429,000000,25.94,26.219,25.94,26.005,11565,0
+UMAR.US,D,20200430,000000,25.99,26.02,25.96,25.9795,229398,0
+UMAR.US,D,20200501,000000,25.8282,25.8282,25.62,25.6601,35158,0
+UMAR.US,D,20200504,000000,25.56,25.6926,25.51,25.6926,9175,0
+UMAR.US,D,20200505,000000,25.8,25.98,25.79,25.7911,19653,0
+UMAR.US,D,20200506,000000,25.85,25.85,25.7417,25.7417,3218,0
+UMAR.US,D,20200507,000000,25.85,25.9,25.84,25.8401,22764,0
+UMAR.US,D,20200508,000000,25.975,26.0249,25.975,26.0249,427,0
+UMAR.US,D,20200511,000000,26.03,26.05,26.03,26.0489,1204,0
+UMAR.US,D,20200512,000000,26.16,26.16,25.92,25.92,3505,0
+UMAR.US,D,20200513,000000,25.71,25.73,25.645,25.6629,10248,0
+UMAR.US,D,20200514,000000,25.6964,25.7256,25.6433,25.7256,3200,0
+UMAR.US,D,20200515,000000,25.7,25.8212,25.7,25.8212,1883,0
+UMAR.US,D,20200518,000000,26.0487,26.13,26.02,26.13,5455,0
+UMAR.US,D,20200519,000000,26.17,26.17,26.0602,26.0602,2144,0
+UMAR.US,D,20200520,000000,26.1498,26.241,26.1453,26.185,183329,0
+UMAR.US,D,20200521,000000,26.18,26.25,26.1521,26.1521,49974,0
+UMAR.US,D,20200522,000000,26.1019,26.1019,26.05,26.095,37158,0
+UMAR.US,D,20200526,000000,26.17,26.3399,26.16,26.21,21146,0
+UMAR.US,D,20200527,000000,26.28,26.3599,26.28,26.3599,863,0
+UMAR.US,D,20200528,000000,26.33,26.4,26.2809,26.3174,2599,0
+UMAR.US,D,20200529,000000,26.04,26.3749,26.04,26.3749,122,0
+UMAR.US,D,20200601,000000,26.45,26.4996,26.42,26.4996,6108,0
+UMAR.US,D,20200602,000000,26.52,26.52,26.47,26.4966,9297,0
+UMAR.US,D,20200603,000000,26.602,26.6394,26.602,26.6394,2211,0
+UMAR.US,D,20200604,000000,26.49,26.52,26.48,26.5016,8473,0
+UMAR.US,D,20200605,000000,26.8046,26.8046,26.7601,26.7634,1840,0
+UMAR.US,D,20200608,000000,26.79,26.7901,26.7433,26.7558,9253,0
+UMAR.US,D,20200609,000000,26.72,26.72,26.6653,26.6653,1359,0
+UMAR.US,D,20200610,000000,26.6079,26.74,26.5657,26.6968,1489,0
+UMAR.US,D,20200611,000000,26.38,26.38,26.11,26.11,450,0
+UMAR.US,D,20200612,000000,26.245,26.34,26.0569,26.2385,3893,0
+UMAR.US,D,20200615,000000,26.01,26.29,26.01,26.29,28787,0
+UMAR.US,D,20200616,000000,26.29,26.53,26.29,26.4842,660,0
+UMAR.US,D,20200617,000000,26.42,26.44,26.42,26.4343,4462,0
+UMAR.US,D,20200618,000000,26.3674,26.5,26.3674,26.4973,3225,0
+UMAR.US,D,20200619,000000,26.3698,26.3698,26.3698,26.3698,10,0
+UMAR.US,D,20200622,000000,26.37,26.3953,26.37,26.3953,550,0
+UMAR.US,D,20200623,000000,26.555,26.645,26.525,26.525,2170,0
+UMAR.US,D,20200624,000000,26.23,26.4391,26.23,26.3253,4449,0
+UMAR.US,D,20200625,000000,26.49,26.49,26.3139,26.3516,993,0
+UMAR.US,D,20200626,000000,26.23,26.23,26.1954,26.1954,5979,0
+UMAR.US,D,20200629,000000,26.22,26.28,26.22,26.252,1737,0
+UMAR.US,D,20200630,000000,26.4199,26.4332,26.4153,26.4332,1959,0
+UMAR.US,D,20200701,000000,26.46,26.595,26.45,26.5868,6161,0
+UMAR.US,D,20200702,000000,26.653,26.75,26.625,26.625,8405,0
+UMAR.US,D,20200706,000000,26.71,26.71,26.6204,26.6657,461,0
+UMAR.US,D,20200707,000000,26.63,26.6719,26.6193,26.6193,170862,0
+UMAR.US,D,20200708,000000,26.6143,26.6335,26.57,26.6335,7050,0
+UMAR.US,D,20200709,000000,26.66,26.7,26.63,26.655,896,0
+UMAR.US,D,20200710,000000,26.78,26.78,26.61,26.6943,5622,0
+UMAR.US,D,20200713,000000,26.735,26.8198,26.6051,26.6051,838,0
+UMAR.US,D,20200714,000000,26.764,26.764,26.764,26.764,68,0
+UMAR.US,D,20200715,000000,26.725,26.725,26.725,26.725,44,0
+UMAR.US,D,20200716,000000,26.79,26.83,26.79,26.7985,438,0
+UMAR.US,D,20200717,000000,26.755,26.8347,26.7401,26.8347,1411,0
+UMAR.US,D,20200720,000000,26.8118,26.8344,26.8118,26.8344,179,0
+UMAR.US,D,20200721,000000,26.8007,26.8007,26.8007,26.8007,44,0
+UMAR.US,D,20200722,000000,26.8953,26.8953,26.8953,26.8953,145,0
+UMAR.US,D,20200723,000000,26.99,26.99,26.7551,26.7551,2370,0
+UMAR.US,D,20200724,000000,26.725,26.735,26.725,26.735,200,0
+UMAR.US,D,20200727,000000,26.79,26.835,26.7101,26.835,18572,0
+UMAR.US,D,20200728,000000,26.77,26.77,26.76,26.7685,491,0
+UMAR.US,D,20200729,000000,26.96,26.96,26.8302,26.8785,1078,0
+UMAR.US,D,20200730,000000,26.8229,26.8229,26.8103,26.8103,306,0
+UMAR.US,D,20200731,000000,26.66,26.82,26.66,26.82,655,0
+UMAR.US,D,20200803,000000,26.932,26.98,26.932,26.935,1679,0
+UMAR.US,D,20200804,000000,27.06,27.0874,27.015,27.015,6123,0
+UMAR.US,D,20200805,000000,27.11,27.11,26.99,27.0427,3995,0
+UMAR.US,D,20200806,000000,27.03,27.0931,27.03,27.0698,567,0
+UMAR.US,D,20200807,000000,27.14,27.14,27.11,27.1159,348,0
+UMAR.US,D,20200810,000000,27.19,27.19,27.08,27.0945,3325,0
+UMAR.US,D,20200811,000000,27.0773,27.0773,27.0773,27.0773,19,0
+UMAR.US,D,20200812,000000,26.94,27.085,26.94,27.085,1496,0
+UMAR.US,D,20200813,000000,27.175,27.175,27.04,27.0494,2793,0
+UMAR.US,D,20200814,000000,27.129,27.129,27.129,27.129,46,0
+UMAR.US,D,20200817,000000,27.19,27.19,27.08,27.08,10950,0
+UMAR.US,D,20200818,000000,27.05,27.165,27.05,27.165,3718,0
+UMAR.US,D,20200819,000000,27.15,27.1872,27.025,27.025,11424,0
+UMAR.US,D,20200820,000000,26.99,27.1887,26.99,27.1597,38529,0
+UMAR.US,D,20200821,000000,27.07,27.115,27.05,27.105,2681,0
+UMAR.US,D,20200824,000000,27.14,27.1754,27.135,27.135,2186,0
+UMAR.US,D,20200825,000000,27.13,27.13,27.0823,27.095,82501,0
+UMAR.US,D,20200826,000000,27.16,27.16,27.13,27.145,2195,0
+UMAR.US,D,20200827,000000,27.1551,27.1551,27.1551,27.1551,32,0
+UMAR.US,D,20200828,000000,27.1898,27.1898,27.13,27.145,1573,0
+UMAR.US,D,20200831,000000,27.1247,27.1247,27.1247,27.1247,1,0
+UMAR.US,D,20200901,000000,27.15,27.15,27.0995,27.1049,555,0
+UMAR.US,D,20200902,000000,27.15,27.2602,27.15,27.2602,418,0
+UMAR.US,D,20200903,000000,27.1009,27.1009,26.9308,26.975,1678,0
+UMAR.US,D,20200904,000000,26.94,26.9835,26.75,26.79,4800,0
+UMAR.US,D,20200908,000000,26.9172,26.925,26.89,26.89,904,0
+UMAR.US,D,20200909,000000,27.03,27.03,26.995,27.01,700,0
+UMAR.US,D,20200910,000000,26.9799,26.9799,26.9097,26.9097,327,0
+UMAR.US,D,20200911,000000,26.99,26.99,26.8849,26.8849,141,0
+UMAR.US,D,20200914,000000,27.04,27.0568,27.02,27.0568,425,0
+UMAR.US,D,20200915,000000,27.04,27.04,26.99,26.99,2393,0
+UMAR.US,D,20200916,000000,27.1175,27.1175,27.0706,27.0706,2369,0
+UMAR.US,D,20200917,000000,26.89,26.98,26.89,26.9725,3745,0
+UMAR.US,D,20200918,000000,26.975,26.975,26.975,26.975,79,0
+UMAR.US,D,20200921,000000,26.84,26.8753,26.76,26.8753,2480,0
+UMAR.US,D,20200922,000000,26.83,26.9,26.83,26.88,3234,0
+UMAR.US,D,20200923,000000,26.7472,26.7472,26.7472,26.7472,14,0
+UMAR.US,D,20200924,000000,26.69,26.79,26.69,26.7725,1821,0
+UMAR.US,D,20200925,000000,26.745,26.9144,26.745,26.9144,688,0
+UMAR.US,D,20200928,000000,26.97,27.0115,26.94,26.94,2911,0
+UMAR.US,D,20200929,000000,26.85,26.985,26.85,26.985,1817,0
+UMAR.US,D,20200930,000000,26.97,26.9992,26.85,26.9992,900,0
+UMAR.US,D,20201001,000000,27.04,27.06,26.99,27.0052,4417,0
+UMAR.US,D,20201002,000000,26.98,26.98,26.97,26.9705,5056,0
+UMAR.US,D,20201005,000000,27.0886,27.102,27.0886,27.102,346,0
+UMAR.US,D,20201006,000000,27.05,27.1,27.0048,27.0048,4056,0
+UMAR.US,D,20201007,000000,27.0986,27.12,27.04,27.0949,6968,0
+UMAR.US,D,20201008,000000,27.1301,27.1455,27.1,27.1255,4637,0
+UMAR.US,D,20201009,000000,27.19,27.215,27.19,27.215,926,0
+UMAR.US,D,20201012,000000,27.19,27.3049,27.19,27.3049,774,0
+UMAR.US,D,20201013,000000,27.2561,27.2561,27.2561,27.2561,82,0
+UMAR.US,D,20201014,000000,27.2,27.2456,27.19,27.2456,4923,0
+UMAR.US,D,20201015,000000,27.18,27.275,27.18,27.275,654,0
+UMAR.US,D,20201016,000000,27.2967,27.2967,27.2166,27.2166,1395,0
+UMAR.US,D,20201019,000000,27.1719,27.1719,27.1719,27.1719,1,0
+UMAR.US,D,20201020,000000,27.16,27.16,27.1549,27.1549,135,0
+UMAR.US,D,20201021,000000,27.17,27.2182,27.17,27.2182,1913,0
+UMAR.US,D,20201022,000000,27.21,27.2343,27.21,27.2343,713,0
+UMAR.US,D,20201023,000000,27.21,27.21,27.21,27.21,1,0
+UMAR.US,D,20201026,000000,27.06,27.1698,27.06,27.0852,591,0
+UMAR.US,D,20201027,000000,27.1312,27.1812,27.0943,27.0943,621,0
+UMAR.US,D,20201028,000000,26.9063,26.9063,26.8818,26.886,617,0
+UMAR.US,D,20201029,000000,26.85,26.96,26.85,26.93,9782,0
+UMAR.US,D,20201030,000000,26.83,26.83,26.797,26.797,128,0
+UMAR.US,D,20201102,000000,26.9,26.9491,26.84,26.8929,189534,0
+UMAR.US,D,20201103,000000,27.1199,27.1199,27.1199,27.1199,2,0
+UMAR.US,D,20201104,000000,27.265,27.265,27.265,27.265,2,0
+UMAR.US,D,20201105,000000,27.33,27.3673,27.325,27.355,1372,0
+UMAR.US,D,20201106,000000,27.38,27.38,27.315,27.34,2672,0
+UMAR.US,D,20201109,000000,27.46,27.535,27.4393,27.4393,7188,0
+UMAR.US,D,20201110,000000,27.38,27.4492,27.38,27.4492,200,0
+UMAR.US,D,20201111,000000,27.43,27.4553,27.43,27.4553,1463,0
+UMAR.US,D,20201112,000000,27.44,27.44,27.4055,27.4055,321,0
+UMAR.US,D,20201113,000000,27.425,27.45,27.4001,27.45,907,0
+UMAR.US,D,20201116,000000,27.52,27.5598,27.49,27.52,7368,0
+UMAR.US,D,20201117,000000,27.5103,27.5103,27.5103,27.5103,1,0
+UMAR.US,D,20201118,000000,27.525,27.525,27.4889,27.4889,159,0
+UMAR.US,D,20201119,000000,27.4409,27.4938,27.4409,27.4938,794,0
+UMAR.US,D,20201120,000000,27.5202,27.5202,27.5202,27.5202,63,0
+UMAR.US,D,20201123,000000,27.51,27.545,27.51,27.545,2516,0
+UMAR.US,D,20201124,000000,27.5851,27.5851,27.5851,27.5851,1,0
+UMAR.US,D,20201125,000000,27.595,27.595,27.595,27.595,1,0
+UMAR.US,D,20201127,000000,27.6452,27.6452,27.6452,27.6452,1,0
+UMAR.US,D,20201130,000000,27.6452,27.6452,27.6452,27.6452,140,0
+UMAR.US,D,20201201,000000,27.68,27.68,27.68,27.68,1,0
+UMAR.US,D,20201202,000000,27.6701,27.6701,27.6701,27.6701,15,0
+UMAR.US,D,20201203,000000,27.64,27.678,27.64,27.655,1313,0
+UMAR.US,D,20201204,000000,27.62,27.7052,27.62,27.7052,930,0
+UMAR.US,D,20201207,000000,27.6661,27.67,27.6661,27.67,613,0
+UMAR.US,D,20201208,000000,27.6,27.6698,27.6,27.6698,5440,0
+UMAR.US,D,20201209,000000,27.638,27.638,27.638,27.638,232,0
+UMAR.US,D,20201210,000000,27.665,27.6709,27.665,27.6709,320,0
+UMAR.US,D,20201211,000000,27.6213,27.6599,27.6213,27.6599,615,0
+UMAR.US,D,20201214,000000,27.6494,27.6574,27.645,27.645,183,0
+UMAR.US,D,20201215,000000,27.665,27.665,27.665,27.665,23,0
+UMAR.US,D,20201216,000000,27.695,27.695,27.695,27.695,72,0
+UMAR.US,D,20201217,000000,27.56,27.71,27.56,27.65,6078,0
+UMAR.US,D,20201218,000000,27.64,27.6901,27.625,27.65,4535,0
+UMAR.US,D,20201221,000000,27.68,27.68,27.68,27.68,23,0
+UMAR.US,D,20201222,000000,27.6402,27.6402,27.62,27.635,545,0
+UMAR.US,D,20201223,000000,27.64,27.645,27.64,27.645,1249,0
+UMAR.US,D,20201224,000000,27.7178,27.7178,27.7178,27.7178,23,0
+UMAR.US,D,20201228,000000,27.73,27.8,27.68,27.68,53510,0
+UMAR.US,D,20201229,000000,27.7102,27.735,27.69,27.735,507,0
+UMAR.US,D,20201230,000000,27.7,27.7,27.7,27.7,1,0
+UMAR.US,D,20201231,000000,27.71,27.765,27.71,27.765,1136,0
+UMAR.US,D,20210104,000000,27.77,27.77,27.47,27.715,2152,0
+UMAR.US,D,20210105,000000,27.7301,27.7301,27.7051,27.7051,105,0
+UMAR.US,D,20210106,000000,27.7,27.78,27.7,27.78,747,0
+UMAR.US,D,20210107,000000,27.83,27.83,27.7902,27.7902,1462,0
+UMAR.US,D,20210108,000000,27.795,27.795,27.795,27.795,1,0
+UMAR.US,D,20210111,000000,27.74,27.7655,27.72,27.7655,1535,0
+UMAR.US,D,20210112,000000,27.76,27.795,27.76,27.795,1669,0
+UMAR.US,D,20210113,000000,27.81,27.81,27.81,27.81,1,0
+UMAR.US,D,20210114,000000,27.78,27.81,27.77,27.81,384,0
+UMAR.US,D,20210115,000000,27.76,27.795,27.75,27.7908,1776,0
+UMAR.US,D,20210119,000000,27.78,27.815,27.78,27.815,649,0
+UMAR.US,D,20210120,000000,27.8328,27.835,27.8328,27.835,574,0
+UMAR.US,D,20210121,000000,27.8,27.835,27.79,27.835,114635,0
+UMAR.US,D,20210122,000000,27.79,27.853,27.7693,27.7693,300,0
+UMAR.US,D,20210125,000000,27.75,27.75,27.7236,27.7236,145,0
+UMAR.US,D,20210126,000000,27.825,27.825,27.7697,27.7697,7038,0
+UMAR.US,D,20210127,000000,27.73,27.83,27.7151,27.7151,14340,0
+UMAR.US,D,20210128,000000,27.66,27.75,27.605,27.75,7910,0
+UMAR.US,D,20210129,000000,27.81,27.815,27.7109,27.77,2003,0
+UMAR.US,D,20210202,000000,27.79,27.8476,27.79,27.835,3238,0
+UMAR.US,D,20210203,000000,27.81,27.85,27.81,27.85,627,0
+UMAR.US,D,20210204,000000,27.81,27.81,27.81,27.81,30,0
+UMAR.US,D,20210205,000000,27.77,27.805,27.77,27.805,3007,0
+UMAR.US,D,20210208,000000,27.815,27.815,27.815,27.815,985,0
+UMAR.US,D,20210209,000000,27.8116,27.8116,27.8116,27.8116,18,0
+UMAR.US,D,20210210,000000,27.795,27.815,27.795,27.815,158,0
+UMAR.US,D,20210211,000000,27.8148,27.8148,27.8148,27.8148,18,0
+UMAR.US,D,20210212,000000,27.85,27.85,27.81,27.81,1751,0
+UMAR.US,D,20210216,000000,27.84,27.84,27.84,27.84,14,0
+UMAR.US,D,20210217,000000,27.85,27.85,27.78,27.81,1377,0
+UMAR.US,D,20210218,000000,27.8,27.85,27.8,27.845,933,0
+UMAR.US,D,20210219,000000,27.815,27.815,27.815,27.815,53,0
+UMAR.US,D,20210222,000000,27.83,27.845,27.83,27.845,602,0
+UMAR.US,D,20210223,000000,27.84,27.89,27.83,27.855,7190,0
+UMAR.US,D,20210224,000000,27.95,27.95,27.7817,27.895,5115,0
+UMAR.US,D,20210225,000000,27.92,27.95,27.8937,27.93,24642,0
+UMAR.US,D,20210226,000000,27.92,27.95,27.87,27.92,149764,0
+UMAR.US,D,20210301,000000,28.09,28.2,28.01,28.19,112431,0
+UMAR.US,D,20210302,000000,28.19,28.1999,28.12,28.18,53987,0
+UMAR.US,D,20210303,000000,28.21,28.21,27.97,27.9789,119001,0
+UMAR.US,D,20210304,000000,27.91,28.02,27.755,27.8198,27854,0
+UMAR.US,D,20210305,000000,28.1,28.1,27.7401,27.9856,37811,0
+UMAR.US,D,20210308,000000,28.2,28.2,28.03,28.0396,86467,0
+UMAR.US,D,20210309,000000,28.04,28.185,28.039,28.0999,23954,0
+UMAR.US,D,20210310,000000,28.3,28.3,28.1071,28.1765,4636,0
+UMAR.US,D,20210311,000000,28.36,28.36,28.2,28.26,12312,0
+UMAR.US,D,20210312,000000,28.39,28.39,28.1541,28.285,26347,0
+UMAR.US,D,20210315,000000,28.3,28.3385,28.235,28.3207,13461,0
+UMAR.US,D,20210316,000000,28.2801,28.38,28.28,28.365,10160,0
+UMAR.US,D,20210317,000000,28.43,28.43,28.28,28.38,4487,0
+UMAR.US,D,20210318,000000,28.37,28.38,28.235,28.235,3153,0
+UMAR.US,D,20210319,000000,28.42,28.43,28.2,28.255,12061,0
+UMAR.US,D,20210322,000000,28.38,28.42,28.31,28.3698,22515,0
+UMAR.US,D,20210323,000000,28.53,28.53,28.2897,28.2897,21471,0
+UMAR.US,D,20210324,000000,28.34,28.39,28.29,28.29,4260,0
+UMAR.US,D,20210325,000000,28.185,28.341,28.185,28.341,7901,0
+UMAR.US,D,20210326,000000,28.34,28.435,28.34,28.42,6670,0
+UMAR.US,D,20210329,000000,28.445,28.4899,28.44,28.465,3518,0
+UMAR.US,D,20210330,000000,28.365,28.47,28.3245,28.4254,6826,0
+UMAR.US,D,20210331,000000,28.42,28.4856,28.411,28.4856,4404,0
+UMAR.US,D,20210401,000000,28.5301,28.5812,28.52,28.5772,21637,0
+UMAR.US,D,20210405,000000,28.83,28.83,28.6,28.7,9183,0
+UMAR.US,D,20210406,000000,28.7,28.7491,28.63,28.63,3920,0
+UMAR.US,D,20210407,000000,28.9,28.91,28.63,28.63,7628,0
+UMAR.US,D,20210408,000000,28.6488,28.69,28.6488,28.68,4552,0
+UMAR.US,D,20210409,000000,28.64,28.68,28.64,28.68,1685,0
+UMAR.US,D,20210412,000000,28.8,28.8,28.7,28.7698,14788,0
+UMAR.US,D,20210413,000000,28.72,28.75,28.7,28.74,22160,0
+UMAR.US,D,20210414,000000,28.745,28.78,28.707,28.707,15496,0
+UMAR.US,D,20210415,000000,28.7308,28.8,28.7308,28.76,1771,0
+UMAR.US,D,20210416,000000,28.84,28.8502,28.84,28.8502,261,0
+UMAR.US,D,20210419,000000,28.8,28.8177,28.7884,28.7884,1485,0
+UMAR.US,D,20210420,000000,28.76,28.76,28.73,28.7403,617,0
+UMAR.US,D,20210421,000000,28.83,28.83,28.8125,28.8125,1706,0
+UMAR.US,D,20210422,000000,28.845,28.845,28.7901,28.7901,924,0
+UMAR.US,D,20210423,000000,28.811,28.85,28.7902,28.7902,802,0
+UMAR.US,D,20210426,000000,28.81,28.89,28.81,28.8392,1315,0
+UMAR.US,D,20210427,000000,28.855,28.855,28.8549,28.8549,475,0
+UMAR.US,D,20210428,000000,28.88,28.97,28.78,28.8149,130808,0
+UMAR.US,D,20210429,000000,28.9007,28.9007,28.9007,28.9007,19,0
+UMAR.US,D,20210430,000000,28.84,28.88,28.83,28.8313,8166,0
+UMAR.US,D,20210503,000000,28.795,28.7953,28.795,28.7953,216,0
+UMAR.US,D,20210504,000000,28.8207,28.8207,28.8207,28.8207,118,0
+UMAR.US,D,20210505,000000,28.868,28.886,28.81,28.825,1712,0
+UMAR.US,D,20210506,000000,28.82,28.85,28.7901,28.83,3120,0
+UMAR.US,D,20210507,000000,28.915,28.925,28.915,28.92,1240,0
+UMAR.US,D,20210510,000000,28.8696,28.9,28.8506,28.8506,1655,0
+UMAR.US,D,20210511,000000,28.73,28.826,28.73,28.7992,3783,0
+UMAR.US,D,20210512,000000,28.765,28.765,28.64,28.6434,920,0
+UMAR.US,D,20210513,000000,28.66,28.6939,28.6517,28.6939,2805,0
+UMAR.US,D,20210514,000000,28.805,28.8575,28.7901,28.8575,1787,0
+UMAR.US,D,20210517,000000,28.7757,28.823,28.76,28.823,730,0
+UMAR.US,D,20210518,000000,28.82,28.82,28.7724,28.7724,454,0
+UMAR.US,D,20210519,000000,28.67,28.7256,28.66,28.7256,894,0
+UMAR.US,D,20210520,000000,28.7501,28.83,28.7501,28.83,434,0
+UMAR.US,D,20210521,000000,28.78,28.858,28.77,28.8156,7605,0
+UMAR.US,D,20210524,000000,28.8698,28.8698,28.8698,28.8698,1,0
+UMAR.US,D,20210525,000000,28.86,28.8801,28.85,28.8707,5466,0
+UMAR.US,D,20210526,000000,28.86,28.938,28.86,28.8955,2439,0
+UMAR.US,D,20210527,000000,28.91,28.9292,28.89,28.9292,1241,0
+UMAR.US,D,20210528,000000,28.86,28.89,28.86,28.8788,1256,0
+UMAR.US,D,20210601,000000,29.0015,29.0015,28.9535,28.9535,399,0
+UMAR.US,D,20210602,000000,28.92,28.948,28.9,28.948,3238,0
+UMAR.US,D,20210603,000000,28.86,28.945,28.86,28.945,195,0
+UMAR.US,D,20210604,000000,29.019,29.019,28.9929,28.9929,1349,0
+UMAR.US,D,20210607,000000,28.985,28.9899,28.985,28.9899,1119,0
+UMAR.US,D,20210608,000000,28.99,29.0101,28.99,29.0101,1680,0
+UMAR.US,D,20210609,000000,28.99,28.99,28.965,28.965,700,0
+UMAR.US,D,20210610,000000,28.995,28.995,28.995,28.995,14,0
+UMAR.US,D,20210611,000000,29.0699,29.0699,29.039,29.039,1538,0
+UMAR.US,D,20210614,000000,29.05,29.06,29.05,29.0573,706,0
+UMAR.US,D,20210615,000000,29.025,29.025,29.025,29.025,85,0
+UMAR.US,D,20210616,000000,28.98,29,28.94,28.997,5492,0
+UMAR.US,D,20210617,000000,28.97,29.0051,28.97,29.0051,185,0
+UMAR.US,D,20210618,000000,28.89,28.935,28.88,28.9026,7027,0
+UMAR.US,D,20210621,000000,28.93,29.0202,28.93,29.0202,1050,0
+UMAR.US,D,20210622,000000,29,29.063,29,29.063,2425,0
+UMAR.US,D,20210623,000000,29.085,29.085,29.075,29.075,273,0
+UMAR.US,D,20210624,000000,29.11,29.11,29.1051,29.1051,229,0
+UMAR.US,D,20210625,000000,29.09,29.1499,29.04,29.085,2245,0
+UMAR.US,D,20210628,000000,29.09,29.09,29.09,29.09,1,0
+UMAR.US,D,20210629,000000,29.14,29.15,29.14,29.1482,472,0
+UMAR.US,D,20210630,000000,29.1091,29.1091,29.1091,29.1091,6,0
+UMAR.US,D,20210701,000000,29.24,29.24,29.1197,29.1197,1838,0
+UMAR.US,D,20210702,000000,29.14,29.2043,29.14,29.2043,7606,0
+UMAR.US,D,20210706,000000,29.145,29.145,29.145,29.145,2,0
+UMAR.US,D,20210707,000000,29.15,29.23,29.14,29.155,4716,0
+UMAR.US,D,20210708,000000,29.03,29.08,29.03,29.08,404,0
+UMAR.US,D,20210709,000000,29.269,29.269,29.229,29.229,177,0
+UMAR.US,D,20210712,000000,29.21,29.21,29.13,29.155,5188,0
+UMAR.US,D,20210713,000000,29.19,29.21,29.175,29.175,674,0
+UMAR.US,D,20210714,000000,29.1721,29.19,29.1721,29.1849,53413,0
+UMAR.US,D,20210715,000000,29.13,29.145,29.12,29.145,3474,0
+UMAR.US,D,20210716,000000,29.1675,29.1675,29.155,29.155,186,0
+UMAR.US,D,20210719,000000,28.93,28.9714,28.93,28.9714,323,0
+UMAR.US,D,20210720,000000,29.1052,29.1052,29.1052,29.1052,1,0
+UMAR.US,D,20210721,000000,29.12,29.14,29.12,29.14,1632,0
+UMAR.US,D,20210722,000000,29.13,29.165,29.13,29.165,227,0
+UMAR.US,D,20210723,000000,29.09,29.26,29.09,29.2251,1065,0
+UMAR.US,D,20210726,000000,29.237,29.237,29.215,29.215,392,0
+UMAR.US,D,20210727,000000,29.1802,29.1802,29.1802,29.1802,78,0
+UMAR.US,D,20210728,000000,29.42,29.42,29.18,29.26,1160,0
+UMAR.US,D,20210729,000000,29.35,29.35,29.2,29.22,2983,0
+UMAR.US,D,20210730,000000,29.2001,29.225,29.18,29.2,3609,0
+UMAR.US,D,20210802,000000,29.205,29.28,29.1601,29.165,10784,0
+UMAR.US,D,20210803,000000,29.225,29.2354,29.225,29.2354,134,0
+UMAR.US,D,20210804,000000,29.264,29.2737,29.264,29.2737,788,0
+UMAR.US,D,20210805,000000,29.245,29.2562,29.245,29.2562,166,0
+UMAR.US,D,20210806,000000,29.26,29.3052,29.24,29.3052,4271,0
+UMAR.US,D,20210809,000000,29.305,29.305,29.305,29.305,8,0
+UMAR.US,D,20210810,000000,29.2832,29.295,29.25,29.295,341,0
+UMAR.US,D,20210811,000000,29.29,29.33,29.26,29.3,3822,0
+UMAR.US,D,20210812,000000,29.28,29.3078,29.251,29.3,1172,0
+UMAR.US,D,20210813,000000,29.28,29.369,29.28,29.32,2431,0
+UMAR.US,D,20210816,000000,29.2966,29.32,29.284,29.32,1516,0
+UMAR.US,D,20210817,000000,29.2925,29.2925,29.28,29.28,468,0
+UMAR.US,D,20210818,000000,29.26,29.26,29.1998,29.1998,1087,0
+UMAR.US,D,20210819,000000,29.23,29.23,29.23,29.23,116,0
+UMAR.US,D,20210820,000000,29.22,29.25,29.212,29.25,318,0
+UMAR.US,D,20210823,000000,29.3,29.344,29.29,29.344,13251,0
+UMAR.US,D,20210824,000000,29.34,29.34,29.34,29.34,6,0
+UMAR.US,D,20210825,000000,29.31,29.3637,29.31,29.3637,963,0
+UMAR.US,D,20210826,000000,29.3381,29.3381,29.335,29.335,1043,0
+UMAR.US,D,20210827,000000,29.314,29.365,29.314,29.365,164,0
+UMAR.US,D,20210830,000000,29.39,29.39,29.39,29.39,142,0
+UMAR.US,D,20210831,000000,29.4071,29.4071,29.35,29.38,2234,0
+UMAR.US,D,20210901,000000,29.363,29.363,29.31,29.33,20167,0
+UMAR.US,D,20210902,000000,29.37,29.4,29.37,29.4,1083,0
+UMAR.US,D,20210903,000000,29.36,29.37,29.3301,29.37,2343,0
+UMAR.US,D,20210907,000000,29.35,29.38,29.35,29.38,193,0
+UMAR.US,D,20210908,000000,29.23,29.3799,29.23,29.335,5728,0
+UMAR.US,D,20210909,000000,29.355,29.355,29.355,29.355,58,0
+UMAR.US,D,20210910,000000,29.3,29.3,29.28,29.285,1525,0
+UMAR.US,D,20210913,000000,29.2518,29.29,29.24,29.29,14173,0
+UMAR.US,D,20210914,000000,29.26,29.2852,29.26,29.2852,247,0
+UMAR.US,D,20210915,000000,29.35,29.35,29.3202,29.3202,267,0
+UMAR.US,D,20210916,000000,29.3493,29.3493,29.3493,29.3493,95,0
+UMAR.US,D,20210917,000000,29.315,29.315,29.315,29.315,140,0
+UMAR.US,D,20210920,000000,29.1875,29.22,29.06,29.1867,3302,0
+UMAR.US,D,20210921,000000,29.36,29.36,29.15,29.1551,3928,0
+UMAR.US,D,20210922,000000,29.12,29.29,29.12,29.2302,36310,0
+UMAR.US,D,20210923,000000,29.3239,29.3459,29.27,29.3198,2180,0
+UMAR.US,D,20210924,000000,29.3,29.3202,29.3,29.3202,549,0
+UMAR.US,D,20210927,000000,29.3,29.3406,29.29,29.3406,427,0
+UMAR.US,D,20210928,000000,29.225,29.225,29.225,29.225,51,0
+UMAR.US,D,20210929,000000,29.265,29.265,29.2113,29.2113,992,0
+UMAR.US,D,20210930,000000,29.2,29.2,29.1271,29.1271,24914,0
+UMAR.US,D,20211001,000000,29.2332,29.2332,29.2332,29.2332,315,0
+UMAR.US,D,20211004,000000,29.12,29.13,29.095,29.095,3090,0
+UMAR.US,D,20211005,000000,29.12,29.235,29.12,29.2257,1138,0
+UMAR.US,D,20211006,000000,29.16,29.2656,29.16,29.2656,1151,0
+UMAR.US,D,20211007,000000,29.34,29.34,29.29,29.2999,41452,0
+UMAR.US,D,20211008,000000,29.31,29.335,29.3,29.3108,1671,0
+UMAR.US,D,20211011,000000,29.3309,29.34,29.3005,29.3005,805,0
+UMAR.US,D,20211012,000000,29.2773,29.2773,29.2773,29.2773,1,0
+UMAR.US,D,20211013,000000,29.31,29.33,29.31,29.33,12731,0
+UMAR.US,D,20211014,000000,29.38,29.42,29.3601,29.42,12936,0
+UMAR.US,D,20211015,000000,29.41,29.44,29.41,29.44,1354,0
+UMAR.US,D,20211018,000000,29.43,29.4663,29.43,29.4663,2864,0
+UMAR.US,D,20211019,000000,29.4901,29.4901,29.4901,29.4901,73,0
+UMAR.US,D,20211020,000000,29.507,29.507,29.507,29.507,1,0
+UMAR.US,D,20211021,000000,29.5373,29.56,29.5373,29.545,1860,0
+UMAR.US,D,20211022,000000,29.51,29.5678,29.51,29.5678,884,0
+UMAR.US,D,20211025,000000,29.555,29.5799,29.5485,29.5502,1364,0
+UMAR.US,D,20211026,000000,29.55,29.5668,29.525,29.5668,1761,0
+UMAR.US,D,20211027,000000,29.5689,29.5689,29.513,29.513,1989,0
+UMAR.US,D,20211028,000000,29.5799,29.5799,29.52,29.5493,2162,0
+UMAR.US,D,20211029,000000,29.5801,29.5953,29.5801,29.5953,459,0
+UMAR.US,D,20211101,000000,29.55,29.5734,29.54,29.5734,2297,0
+UMAR.US,D,20211102,000000,29.6,29.6,29.6,29.6,9,0
+UMAR.US,D,20211103,000000,29.595,29.6175,29.57,29.6175,6784,0
+UMAR.US,D,20211104,000000,29.69,29.69,29.6,29.64,934,0
+UMAR.US,D,20211105,000000,29.6323,29.6387,29.63,29.6387,7320,0
+UMAR.US,D,20211108,000000,29.5901,29.635,29.5901,29.635,450,0
+UMAR.US,D,20211109,000000,29.63,29.63,29.63,29.63,2,0
+UMAR.US,D,20211110,000000,29.61,29.61,29.57,29.5801,2487,0
+UMAR.US,D,20211111,000000,29.5901,29.5901,29.5901,29.5901,9,0
+UMAR.US,D,20211112,000000,29.58,29.6157,29.58,29.6157,4220,0
+UMAR.US,D,20211115,000000,29.63,29.6357,29.63,29.6357,1314,0
+UMAR.US,D,20211116,000000,29.65,29.65,29.65,29.65,25,0
+UMAR.US,D,20211117,000000,29.63,29.6592,29.63,29.65,2194,0
+UMAR.US,D,20211118,000000,29.66,29.675,29.635,29.675,8305,0
+UMAR.US,D,20211119,000000,29.63,29.67,29.63,29.67,6485,0
+UMAR.US,D,20211122,000000,29.63,29.63,29.61,29.6298,666,0
+UMAR.US,D,20211123,000000,29.62,29.63,29.62,29.63,4306,0
+UMAR.US,D,20211124,000000,29.59,29.65,29.59,29.65,1090,0
+UMAR.US,D,20211126,000000,29.55,29.55,29.55,29.55,37,0
+UMAR.US,D,20211129,000000,29.56,29.5687,29.56,29.5687,12470,0
+UMAR.US,D,20211130,000000,29.48,29.5,29.451,29.5,2645,0
+UMAR.US,D,20211201,000000,29.6,29.6,29.4225,29.4225,9852,0
+UMAR.US,D,20211202,000000,29.39,29.4666,29.39,29.4666,2298,0
+UMAR.US,D,20211203,000000,29.429,29.429,29.429,29.429,2,0
+UMAR.US,D,20211206,000000,29.48,29.5,29.4301,29.5,4658,0
+UMAR.US,D,20211207,000000,29.6,29.61,29.56,29.57,62448,0
+UMAR.US,D,20211208,000000,29.62,29.6402,29.62,29.6402,6621,0
+UMAR.US,D,20211209,000000,29.64,29.68,29.64,29.655,3106,0
+UMAR.US,D,20211210,000000,29.6839,29.6864,29.6839,29.6864,4153,0
+UMAR.US,D,20211213,000000,29.6951,29.6951,29.6951,29.6951,68,0
+UMAR.US,D,20211214,000000,29.7,29.71,29.59,29.6399,4462,0
+UMAR.US,D,20211215,000000,29.705,29.705,29.705,29.705,1,0
+UMAR.US,D,20211216,000000,29.64,29.66,29.62,29.66,1226,0
+UMAR.US,D,20211217,000000,29.6523,29.6523,29.6523,29.6523,8,0
+UMAR.US,D,20211220,000000,29.52,29.5632,29.495,29.5632,5073,0
+UMAR.US,D,20211221,000000,29.68,29.68,29.645,29.6689,6907,0
+UMAR.US,D,20211222,000000,29.6701,29.725,29.6701,29.725,113,0
+UMAR.US,D,20211223,000000,29.74,29.74,29.7,29.74,620,0
+UMAR.US,D,20211227,000000,29.71,29.765,29.71,29.765,975,0
+UMAR.US,D,20211228,000000,29.73,29.78,29.73,29.78,1755,0
+UMAR.US,D,20211229,000000,29.785,29.785,29.785,29.785,54,0
+UMAR.US,D,20211230,000000,29.8,29.8,29.795,29.795,402,0
+UMAR.US,D,20211231,000000,29.76,29.795,29.75,29.795,8998,0
+UMAR.US,D,20220103,000000,29.795,29.795,29.75,29.7751,3487,0
+UMAR.US,D,20220104,000000,29.81,29.84,29.76,29.7969,3510,0
+UMAR.US,D,20220105,000000,29.77,29.785,29.77,29.785,806,0
+UMAR.US,D,20220106,000000,29.7348,29.78,29.7348,29.78,733,0
+UMAR.US,D,20220107,000000,29.7856,29.7856,29.73,29.7698,1063,0
+UMAR.US,D,20220110,000000,29.7566,29.7566,29.7566,29.7566,2,0
+UMAR.US,D,20220111,000000,29.793,29.85,29.793,29.82,1470,0
+UMAR.US,D,20220112,000000,29.771,29.815,29.771,29.815,227,0
+UMAR.US,D,20220113,000000,29.78,29.84,29.77,29.8,2732,0
+UMAR.US,D,20220114,000000,29.81,29.81,29.8002,29.8002,100,0
+UMAR.US,D,20220118,000000,29.7432,29.75,29.72,29.7451,2089,0
+UMAR.US,D,20220119,000000,29.71,29.7269,29.71,29.7269,1153,0
+UMAR.US,D,20220120,000000,29.72,29.79,29.65,29.6668,3791,0
+UMAR.US,D,20220121,000000,29.64,29.64,29.56,29.6,843,0
+UMAR.US,D,20220124,000000,29.42,29.52,29.19,29.515,21779,0
+UMAR.US,D,20220125,000000,29.53,29.608,29.355,29.564,6689,0
+UMAR.US,D,20220126,000000,29.65,29.7,29.5201,29.5201,1238,0
+UMAR.US,D,20220127,000000,29.68,29.68,29.4962,29.4962,191,0
+UMAR.US,D,20220128,000000,29.5565,29.635,29.5565,29.635,3495,0
+UMAR.US,D,20220131,000000,29.56,29.76,29.56,29.7548,5884,0
+UMAR.US,D,20220201,000000,29.799,29.84,29.73,29.7991,10133,0
+UMAR.US,D,20220202,000000,29.81,29.869,29.81,29.8268,2869,0
+UMAR.US,D,20220203,000000,29.8,29.85,29.7775,29.79,4899,0
+UMAR.US,D,20220204,000000,29.73,29.801,29.73,29.77,2325,0
+UMAR.US,D,20220207,000000,29.84,29.84,29.7922,29.7922,5904,0
+UMAR.US,D,20220208,000000,29.86,29.86,29.8189,29.8189,236,0
+UMAR.US,D,20220209,000000,29.9,29.9,29.8,29.86,7616,0
+UMAR.US,D,20220210,000000,29.83,29.88,29.76,29.805,2804,0
+UMAR.US,D,20220211,000000,29.8099,29.8099,29.69,29.69,8746,0
+UMAR.US,D,20220214,000000,29.7899,29.7899,29.7445,29.7445,2219,0
+UMAR.US,D,20220215,000000,29.8,29.805,29.8,29.805,343,0
+UMAR.US,D,20220216,000000,29.76,29.815,29.76,29.815,412,0
+UMAR.US,D,20220217,000000,29.8499,29.85,29.8,29.8,9882,0
+UMAR.US,D,20220218,000000,29.811,29.84,29.785,29.785,17187,0
+UMAR.US,D,20220222,000000,29.74,29.85,29.74,29.805,8621,0
+UMAR.US,D,20220223,000000,29.85,29.85,29.7728,29.7868,7756,0
+UMAR.US,D,20220224,000000,29.25,29.845,29.25,29.845,10249,0
+UMAR.US,D,20220225,000000,29.848,29.91,29.815,29.82,6534,0
+UMAR.US,D,20220228,000000,29.909,29.91,29.81,29.89,61303,0
+UMAR.US,D,20220301,000000,30.21,30.21,29.7,29.79,72882,0
+UMAR.US,D,20220302,000000,29.85,29.95,29.7768,29.95,29847,0
+UMAR.US,D,20220303,000000,29.93,29.95,29.781,29.85,46142,0
+UMAR.US,D,20220304,000000,29.73,29.8,29.645,29.76,28376,0
+UMAR.US,D,20220307,000000,29.6812,29.6812,29.4498,29.4498,8113,0
+UMAR.US,D,20220308,000000,29.41,29.5601,29.3409,29.38,15816,0
+UMAR.US,D,20220309,000000,29.545,29.67,29.5,29.62,16417,0
+UMAR.US,D,20220310,000000,29.49,29.57,29.48,29.5573,4640,0
+UMAR.US,D,20220311,000000,29.6,29.629,29.4101,29.48,30742,0
+UMAR.US,D,20220314,000000,29.3581,29.39,29.2811,29.33,12720,0
+UMAR.US,D,20220315,000000,29.44,29.57,29.43,29.57,15841,0
+UMAR.US,D,20220316,000000,29.745,29.79,29.61,29.7711,9788,0
+UMAR.US,D,20220317,000000,29.8,29.94,29.7601,29.9266,26760,0
+UMAR.US,D,20220318,000000,29.95,30.09,29.895,30.0427,10519,0
+UMAR.US,D,20220321,000000,30.0101,30.0399,29.9879,29.9879,10280,0
+UMAR.US,D,20220322,000000,30.02,30.16,30.02,30.13,70602,0
+UMAR.US,D,20220323,000000,30.0981,30.0999,30.0366,30.0366,10994,0
+UMAR.US,D,20220324,000000,30.09,30.17,30.0361,30.1513,58445,0
+UMAR.US,D,20220325,000000,30.16,30.22,30.0801,30.1808,33927,0
+UMAR.US,D,20220328,000000,30.24,30.26,30.125,30.245,34716,0
+UMAR.US,D,20220329,000000,30.2629,30.36,30.2629,30.34,39114,0
+UMAR.US,D,20220330,000000,30.38,30.38,30.2801,30.31,45967,0
+UMAR.US,D,20220331,000000,30.35,30.36,30.2056,30.2056,13681,0
+UMAR.US,D,20220401,000000,30.21,30.21,30.06,30.18,10838,0
+UMAR.US,D,20220404,000000,30.24,30.3,30.08,30.3,8810,0
+UMAR.US,D,20220405,000000,30.28,30.28,30.14,30.18,17191,0
+UMAR.US,D,20220406,000000,29.9701,30.08,29.9701,30.08,5467,0
+UMAR.US,D,20220407,000000,30.1,30.16,29.94,30.14,5420,0
+UMAR.US,D,20220408,000000,30.04,30.08,29.99,30.08,11252,0
+UMAR.US,D,20220411,000000,30.06,30.06,29.8744,29.8744,28530,0
+UMAR.US,D,20220412,000000,29.96,29.9923,29.855,29.86,5271,0
+UMAR.US,D,20220413,000000,29.8,29.98,29.8,29.98,3846,0
+UMAR.US,D,20220414,000000,29.951,29.99,29.91,29.94,6670,0
+UMAR.US,D,20220418,000000,29.8301,29.87,29.82,29.8589,4609,0
+UMAR.US,D,20220419,000000,29.905,30.08,29.9,30.0219,19142,0
+UMAR.US,D,20220420,000000,30.15,30.15,30,30.04,12037,0
+UMAR.US,D,20220421,000000,30.07,30.07,29.83,29.8511,13515,0
+UMAR.US,D,20220422,000000,29.7112,29.75,29.5531,29.5531,6406,0
+UMAR.US,D,20220425,000000,29.42,29.66,29.405,29.65,30608,0
+UMAR.US,D,20220426,000000,29.41,29.449,29.3008,29.3008,12677,0
+UMAR.US,D,20220427,000000,29.4,29.47,29.3239,29.3239,45726,0
+UMAR.US,D,20220428,000000,29.37,29.62,29.37,29.5252,18773,0
+UMAR.US,D,20220429,000000,29.3299,29.3299,29.1336,29.1336,16005,0
+UMAR.US,D,20220502,000000,29.06,29.21,28.93,29.18,65990,0
+UMAR.US,D,20220503,000000,29.2069,29.33,29.2069,29.2802,20966,0
+UMAR.US,D,20220504,000000,29.2,29.64,29.2,29.6,11805,0
+UMAR.US,D,20220505,000000,29.39,29.39,29.0921,29.1719,7810,0
+UMAR.US,D,20220506,000000,29.15,29.21,29.03,29.16,11179,0
+UMAR.US,D,20220509,000000,28.8148,28.84,28.7001,28.7839,12341,0
+UMAR.US,D,20220510,000000,28.9,28.93,28.731,28.8,20438,0
+UMAR.US,D,20220511,000000,28.83,28.92,28.5963,28.5963,16617,0
+UMAR.US,D,20220512,000000,28.66,28.67,28.39,28.5611,10136,0
+UMAR.US,D,20220513,000000,28.88,28.92,28.8013,28.92,16015,0
+UMAR.US,D,20220516,000000,28.86,28.939,28.83,28.86,2602,0
+UMAR.US,D,20220517,000000,29,29.1,28.9297,29.09,40171,0
+UMAR.US,D,20220518,000000,28.85,28.92,28.57,28.62,19498,0
+UMAR.US,D,20220519,000000,28.41,28.64,28.41,28.55,25953,0
+UMAR.US,D,20220520,000000,28.4,28.4727,28.2877,28.4727,25570,0
+UMAR.US,D,20220523,000000,28.6,28.76,28.6,28.66,23367,0
+UMAR.US,D,20220524,000000,28.65,28.68,28.48,28.6,8236,0
+UMAR.US,D,20220525,000000,28.6383,28.77,28.6383,28.7423,7053,0
+UMAR.US,D,20220526,000000,28.85,29.029,28.85,28.9734,4621,0
+UMAR.US,D,20220527,000000,29.129,29.2293,29.129,29.2293,2308,0
+UMAR.US,D,20220531,000000,29.15,29.26,29.14,29.14,11418,0
+UMAR.US,D,20220601,000000,29.05,29.2,29.05,29.15,38462,0
+UMAR.US,D,20220602,000000,29.05,29.289,29.05,29.27,6727,0
+UMAR.US,D,20220603,000000,29.0801,29.17,29.0801,29.17,2265,0
+UMAR.US,D,20220606,000000,29.21,29.21,29.13,29.167,5855,0
+UMAR.US,D,20220607,000000,29.2,29.2862,29.2,29.2862,16897,0
+UMAR.US,D,20220608,000000,29.1899,29.1899,29.12,29.1487,2392,0
+UMAR.US,D,20220609,000000,29.12,29.12,28.8889,28.8889,7568,0
+UMAR.US,D,20220610,000000,28.54,28.62,28.5,28.56,11199,0
+UMAR.US,D,20220613,000000,28.53,28.53,27.98,28.059,3536,0
+UMAR.US,D,20220614,000000,27.93,28.01,27.91,27.9639,3218,0
+UMAR.US,D,20220615,000000,28.12,28.2,27.97,28.17,7551,0
+UMAR.US,D,20220616,000000,27.94,27.94,27.74,27.78,7450,0
+UMAR.US,D,20220617,000000,27.78,27.86,27.78,27.8016,8043,0
+UMAR.US,D,20220621,000000,28.04,28.1,27.98,28.08,34938,0
+UMAR.US,D,20220622,000000,28.05,28.095,28.002,28.0554,17711,0
+UMAR.US,D,20220623,000000,28.08,28.17,27.98,28.1317,20336,0
+UMAR.US,D,20220624,000000,28.405,28.49,28.37,28.4561,11546,0
+UMAR.US,D,20220627,000000,28.4605,28.48,28.4053,28.44,17653,0
+UMAR.US,D,20220628,000000,28.4523,28.4523,28.1908,28.248,16203,0
+UMAR.US,D,20220629,000000,28.2,28.24,28.15,28.2288,9057,0
+UMAR.US,D,20220630,000000,28.06,28.22,28.04,28.0797,16538,0
+UMAR.US,D,20220701,000000,28.16,28.26,28.1302,28.215,7631,0
+UMAR.US,D,20220705,000000,28.13,28.26,28.0248,28.2395,5353,0
+UMAR.US,D,20220706,000000,28.22,28.34,28.208,28.277,30273,0
+UMAR.US,D,20220707,000000,28.3999,28.4732,28.3977,28.4421,12544,0
+UMAR.US,D,20220708,000000,28.38,28.44,28.38,28.4327,3105,0
+UMAR.US,D,20220711,000000,28.3001,28.3001,28.275,28.2853,1632,0
+UMAR.US,D,20220712,000000,28.339,28.339,28.1686,28.1979,5712,0
+UMAR.US,D,20220713,000000,28.11,28.2,28.09,28.1359,11101,0
+UMAR.US,D,20220714,000000,27.9301,28.13,27.9301,28.1053,2909,0
+UMAR.US,D,20220715,000000,28.235,28.32,28.2,28.2949,4309,0
+UMAR.US,D,20220718,000000,28.34,28.39,28.2,28.2231,5510,0
+UMAR.US,D,20220719,000000,28.3801,28.54,28.38,28.5054,5949,0
+UMAR.US,D,20220720,000000,28.59,28.63,28.5,28.5707,6492,0
+UMAR.US,D,20220721,000000,28.6799,28.71,28.5903,28.6878,87181,0
+UMAR.US,D,20220722,000000,28.685,28.685,28.52,28.5745,6023,0
+UMAR.US,D,20220725,000000,28.58,28.63,28.54,28.63,1949,0
+UMAR.US,D,20220726,000000,28.59,28.59,28.44,28.45,13352,0
+UMAR.US,D,20220727,000000,28.63,28.85,28.63,28.7902,2403,0
+UMAR.US,D,20220728,000000,28.8201,28.969,28.8201,28.9271,4695,0
+UMAR.US,D,20220729,000000,29.0401,29.17,28.9901,29.1286,8952,0
+UMAR.US,D,20220801,000000,29.1,29.13,29.072,29.0826,1663,0
+UMAR.US,D,20220802,000000,29.14,29.14,28.98,29.06,4987,0
+UMAR.US,D,20220803,000000,29.17,29.22,29.17,29.2111,1096,0
+UMAR.US,D,20220804,000000,29.21,29.21,29.16,29.1825,2693,0
+UMAR.US,D,20220805,000000,29.14,29.1552,29.0901,29.1552,17775,0
+UMAR.US,D,20220808,000000,29.2509,29.2509,29.1475,29.1475,10670,0
+UMAR.US,D,20220809,000000,29.1,29.135,29.08,29.0858,9411,0
+UMAR.US,D,20220810,000000,29.26,29.4,29.26,29.3575,6245,0
+UMAR.US,D,20220811,000000,29.41,29.41,29.34,29.3679,12195,0
+UMAR.US,D,20220812,000000,29.47,29.5741,29.47,29.5741,5539,0
+UMAR.US,D,20220815,000000,29.51,29.669,29.51,29.6417,2126,0
+UMAR.US,D,20220816,000000,29.56,29.6749,29.56,29.6749,2111,0
+UMAR.US,D,20220817,000000,29.635,29.635,29.5929,29.5929,2187,0
+UMAR.US,D,20220818,000000,29.5715,29.68,29.57,29.6252,2709,0
+UMAR.US,D,20220819,000000,29.47,29.4848,29.4514,29.4848,1043,0
+UMAR.US,D,20220822,000000,29.25,29.27,29.14,29.193,195998,0
+UMAR.US,D,20220823,000000,29.16,29.2,29.16,29.1672,4477,0
+UMAR.US,D,20220824,000000,29.13,29.2313,29.12,29.2045,7420,0
+UMAR.US,D,20220825,000000,29.27,29.364,29.27,29.364,2302,0
+UMAR.US,D,20220826,000000,29.2597,29.2597,28.94,28.9525,4336,0
+UMAR.US,D,20220829,000000,28.85,28.959,28.791,28.8598,5867,0
+UMAR.US,D,20220830,000000,28.81,28.81,28.69,28.6946,3911,0
+UMAR.US,D,20220831,000000,28.77,28.77,28.6153,28.6295,5598,0
+UMAR.US,D,20220901,000000,28.6,28.62,28.43,28.6192,27507,0
+UMAR.US,D,20220902,000000,28.6867,28.7999,28.4742,28.5193,9768,0
+UMAR.US,D,20220906,000000,28.49,28.5588,28.4205,28.4452,4632,0
+UMAR.US,D,20220907,000000,28.5599,28.72,28.54,28.685,10136,0
+UMAR.US,D,20220908,000000,28.7,28.76,28.58,28.7266,4078,0
+UMAR.US,D,20220909,000000,28.85,28.99,28.85,28.9253,5269,0
+UMAR.US,D,20220912,000000,29.0701,29.119,29.0454,29.0454,6210,0
+UMAR.US,D,20220913,000000,28.72,28.768,28.5244,28.5244,9111,0
+UMAR.US,D,20220914,000000,28.565,28.6,28.48,28.5413,11420,0
+UMAR.US,D,20220915,000000,28.54,28.55,28.38,28.47,16187,0
+UMAR.US,D,20220916,000000,28.2811,28.4,28.275,28.4,5204,0
+UMAR.US,D,20220919,000000,28.3001,28.45,28.3001,28.4234,20968,0
+UMAR.US,D,20220920,000000,28.3499,28.38,28.309,28.3193,27949,0
+UMAR.US,D,20220921,000000,28.3587,28.41,28.178,28.178,11110,0
+UMAR.US,D,20220922,000000,28.05,28.13,28.05,28.13,4222,0
+UMAR.US,D,20220923,000000,27.88,27.93,27.869,27.93,9060,0
+UMAR.US,D,20220926,000000,27.9485,27.9485,27.85,27.89,16682,0
+UMAR.US,D,20220927,000000,27.98,27.99,27.7851,27.85,18394,0
+UMAR.US,D,20220928,000000,27.85,28.04,27.82,28,68401,0
+UMAR.US,D,20220929,000000,27.84,27.84,27.75,27.83,5808,0
+UMAR.US,D,20220930,000000,27.7932,27.85,27.6943,27.6943,222555,0
+UMAR.US,D,20221003,000000,27.819,27.929,27.7503,27.8599,4522,0
+UMAR.US,D,20221004,000000,28.0904,28.12,28.0359,28.0777,9167,0
+UMAR.US,D,20221005,000000,28.022,28.13,27.9699,28.092,3581,0
+UMAR.US,D,20221006,000000,28.0591,28.11,27.9979,28.05,73546,0
+UMAR.US,D,20221007,000000,27.8314,27.85,27.8,27.84,10693,0
+UMAR.US,D,20221010,000000,27.7378,27.82,27.7204,27.81,6818,0
+UMAR.US,D,20221011,000000,27.7,27.77,27.7,27.7249,9922,0
+UMAR.US,D,20221012,000000,27.7119,27.794,27.7119,27.7349,10159,0
+UMAR.US,D,20221013,000000,27.6395,27.9279,27.6395,27.9065,6608,0
+UMAR.US,D,20221014,000000,27.93,27.93,27.7475,27.7475,5983,0
+UMAR.US,D,20221017,000000,27.91,27.98,27.91,27.9225,439056,0
+UMAR.US,D,20221018,000000,27.979,28.06,27.979,28.0399,3459,0
+UMAR.US,D,20221019,000000,28,28.05,27.91,27.945,9662,0
+UMAR.US,D,20221020,000000,27.9775,28.04,27.87,27.9081,11715,0
+UMAR.US,D,20221021,000000,28.01,28.1,27.9899,28.095,7586,0
+UMAR.US,D,20221024,000000,27.82,28.23,27.82,28.23,10584,0
+UMAR.US,D,20221025,000000,28.3399,28.35,28.32,28.3251,1815,0
+UMAR.US,D,20221026,000000,28.385,28.385,28.24,28.26,6075,0
+UMAR.US,D,20221027,000000,28.319,28.32,28.1951,28.1951,10369,0
+UMAR.US,D,20221028,000000,28.31,28.43,28.3,28.4281,38858,0
+UMAR.US,D,20221031,000000,28.33,28.4,28.3136,28.37,53129,0
+UMAR.US,D,20221101,000000,28.41,28.41,28.27,28.3111,34024,0
+UMAR.US,D,20221102,000000,28.29,28.39,28.1093,28.1093,7250,0
+UMAR.US,D,20221103,000000,28.0359,28.11,28.03,28.07,8656,0
+UMAR.US,D,20221104,000000,28.14,28.19,28.045,28.1059,31589,0
+UMAR.US,D,20221107,000000,28.19,28.23,28.0801,28.2072,13208,0
+UMAR.US,D,20221108,000000,28.3,28.31,28.19,28.2193,9369,0
+UMAR.US,D,20221109,000000,28.15,28.21,28.04,28.11,8540,0
+UMAR.US,D,20221110,000000,28.35,28.49,28.342,28.4897,4735,0
+UMAR.US,D,20221111,000000,28.52,28.66,28.512,28.6,30518,0
+UMAR.US,D,20221114,000000,28.545,28.61,28.4954,28.4954,3548,0
+UMAR.US,D,20221115,000000,28.62,28.62,28.505,28.57,20411,0
+UMAR.US,D,20221116,000000,28.52,28.53,28.47,28.4904,10763,0
+UMAR.US,D,20221117,000000,28.36,28.51,28.3569,28.4342,9721,0
+UMAR.US,D,20221118,000000,28.49,28.54,28.435,28.4911,17466,0
+UMAR.US,D,20221121,000000,28.44,28.49,28.42,28.4346,16673,0
+UMAR.US,D,20221122,000000,28.47,28.61,28.47,28.61,42870,0
+UMAR.US,D,20221123,000000,28.65,28.65,28.56,28.65,21541,0
+UMAR.US,D,20221125,000000,28.64,28.66,28.605,28.638,4686,0
+UMAR.US,D,20221128,000000,28.51,28.51,28.421,28.48,15540,0
+UMAR.US,D,20221129,000000,28.39,28.45,28.37,28.405,10682,0
+UMAR.US,D,20221130,000000,28.4272,28.788,28.4272,28.788,17098,0
+UMAR.US,D,20221201,000000,28.84,28.84,28.7,28.7471,10999,0
+UMAR.US,D,20221202,000000,28.675,28.76,28.64,28.75,22661,0
+UMAR.US,D,20221205,000000,28.6499,28.6499,28.44,28.4856,9689,0
+UMAR.US,D,20221206,000000,28.45,28.45,28.31,28.3613,4346,0
+UMAR.US,D,20221207,000000,28.4,28.42,28.31,28.3594,38606,0
+UMAR.US,D,20221208,000000,28.45,28.45,28.38,28.3993,13057,0
+UMAR.US,D,20221209,000000,28.44,28.44,28.36,28.39,12265,0
+UMAR.US,D,20221212,000000,28.3408,28.499,28.3408,28.4961,19729,0
+UMAR.US,D,20221213,000000,28.72,28.735,28.512,28.61,17795,0
+UMAR.US,D,20221214,000000,28.58,28.61,28.4001,28.504,18097,0
+UMAR.US,D,20221215,000000,28.2633,28.2657,28.19,28.2472,6081,0
+UMAR.US,D,20221216,000000,28.1468,28.15,28.1,28.13,5936,0
+UMAR.US,D,20221219,000000,28.19,28.19,28.05,28.15,31513,0
+UMAR.US,D,20221220,000000,28.04,28.1255,28.04,28.0969,3402,0
+UMAR.US,D,20221221,000000,28.0901,28.22,28.0901,28.1651,22285,0
+UMAR.US,D,20221222,000000,28.1,28.1168,28.03,28.0923,15464,0
+UMAR.US,D,20221223,000000,28.095,28.152,28.071,28.115,3232,0
+UMAR.US,D,20221227,000000,28.1283,28.14,28.1162,28.1201,14144,0
+UMAR.US,D,20221228,000000,28.1033,28.11,28.0696,28.0701,6516,0
+UMAR.US,D,20221229,000000,28.1272,28.16,28.1015,28.1251,23089,0
+UMAR.US,D,20221230,000000,28.1,28.16,28.07,28.16,20112,0
+UMAR.US,D,20230103,000000,28.1135,28.1299,28.0401,28.085,13968,0
+UMAR.US,D,20230104,000000,28.1044,28.16,28.1044,28.1251,3263,0
+UMAR.US,D,20230105,000000,28.085,28.1199,28.0501,28.085,15897,0
+UMAR.US,D,20230106,000000,28.07,28.185,28.07,28.185,3562,0
+UMAR.US,D,20230109,000000,28.205,28.2699,28.151,28.1702,7051,0
+UMAR.US,D,20230110,000000,28.19,28.2099,28.12,28.1851,3837,0
+UMAR.US,D,20230111,000000,28.18,28.2599,28.17,28.22,10026,0
+UMAR.US,D,20230112,000000,28.2001,28.279,28.2001,28.2375,15895,0
+UMAR.US,D,20230113,000000,28.21,28.24,28.21,28.2349,2574,0
+UMAR.US,D,20230117,000000,28.221,28.2601,28.1801,28.2224,22547,0
+UMAR.US,D,20230118,000000,28.24,28.24,28.1443,28.1443,2210,0
+UMAR.US,D,20230119,000000,28.08,28.1404,28.0701,28.11,21378,0
+UMAR.US,D,20230120,000000,28.16,28.18,28.1,28.1748,3731,0
+UMAR.US,D,20230123,000000,28.23,28.2999,28.2,28.25,2059,0
+UMAR.US,D,20230124,000000,28.21,28.2713,28.2,28.2407,4086,0
+UMAR.US,D,20230125,000000,28.1787,28.231,28.1501,28.215,3648,0
+UMAR.US,D,20230126,000000,28.2643,28.2855,28.23,28.2855,7676,0
+UMAR.US,D,20230127,000000,28.32,28.41,28.32,28.356,3993,0
+UMAR.US,D,20230130,000000,28.2701,28.299,28.221,28.2501,3394,0
+UMAR.US,D,20230131,000000,28.31,28.3379,28.275,28.3379,1163,0
+UMAR.US,D,20230201,000000,28.38,28.4629,28.3,28.42,69742,0
+UMAR.US,D,20230202,000000,28.55,28.69,28.55,28.6528,68297,0
+UMAR.US,D,20230203,000000,28.6618,28.6618,28.4964,28.5033,245486,0
+UMAR.US,D,20230206,000000,28.405,28.459,28.37,28.4149,7053,0
+UMAR.US,D,20230207,000000,28.39,28.61,28.321,28.5955,410052,0
+UMAR.US,D,20230208,000000,28.5001,28.51,28.43,28.4355,59582,0
+UMAR.US,D,20230209,000000,28.4811,28.52,28.32,28.3449,13329,0
+UMAR.US,D,20230210,000000,28.38,28.38,28.315,28.3592,145699,0
+UMAR.US,D,20230213,000000,28.44,28.48,28.44,28.4441,362295,0
+UMAR.US,D,20230214,000000,28.48,28.485,28.3117,28.4182,11451,0
+UMAR.US,D,20230215,000000,28.31,28.42,28.31,28.3901,9262,0
+UMAR.US,D,20230216,000000,28.23,28.42,28.23,28.2595,126495,0
+UMAR.US,D,20230217,000000,28.2208,28.26,28.2,28.2199,16587,0
+UMAR.US,D,20230221,000000,28.17,28.17,28.12,28.15,7663,0
+UMAR.US,D,20230222,000000,28.11,28.18,28.11,28.17,25463,0
+UMAR.US,D,20230223,000000,28.13,28.18,28.09,28.17,20011,0
+UMAR.US,D,20230224,000000,28.17,28.199,28.1346,28.17,26997,0
+UMAR.US,D,20230227,000000,28.1467,28.17,28.1,28.1298,164388,0
+UMAR.US,D,20230228,000000,28.0801,28.18,28.07,28.16,1095265,0
+UMAR.US,D,20230301,000000,28.13,28.13,28,28.07,265733,0
+UMAR.US,D,20230302,000000,27.98,28.17,27.98,28.1419,150173,0
+UMAR.US,D,20230303,000000,28.22,28.38,28.2,28.34,236432,0
+UMAR.US,D,20230306,000000,28.41,28.44,28.3301,28.36,25488,0
+UMAR.US,D,20230307,000000,28.4,28.4,28.11,28.1201,148360,0
+UMAR.US,D,20230308,000000,28.09,28.22,28.08,28.1427,78186,0
+UMAR.US,D,20230309,000000,28.229,28.23,27.9029,27.9093,26703,0
+UMAR.US,D,20230310,000000,27.85,27.9099,27.7165,27.758,24629,0
+UMAR.US,D,20230313,000000,27.72,28,27.72,27.84,11465,0
+UMAR.US,D,20230314,000000,28.09,28.09,27.93,28.04,24449,0
+UMAR.US,D,20230315,000000,27.96,28.03,27.88,28.03,346843,0
+UMAR.US,D,20230316,000000,27.99,28.22,27.93,28.1877,10806,0
+UMAR.US,D,20230317,000000,28.2,28.2,28.067,28.067,5577,0
+UMAR.US,D,20230320,000000,28.16,28.23,28.1057,28.18,19777,0
+UMAR.US,D,20230321,000000,28.36,28.36,28.25,28.3,4559,0
+UMAR.US,D,20230322,000000,28.36,28.47,28.13,28.13,38855,0
+UMAR.US,D,20230323,000000,28.32,28.34,28.0801,28.22,16164,0
+UMAR.US,D,20230324,000000,28.145,28.2641,28.145,28.2641,6118,0
+UMAR.US,D,20230327,000000,28.3307,28.369,28.2934,28.2934,3831,0
+UMAR.US,D,20230328,000000,28.32,28.32,28.2287,28.31,12460,0
+UMAR.US,D,20230329,000000,28.46,28.48,28.37,28.41,9327,0
+UMAR.US,D,20230330,000000,28.515,28.55,28.42,28.55,32083,0
+UMAR.US,D,20230331,000000,28.49,28.72,28.49,28.72,13099,0
+UMAR.US,D,20230403,000000,28.6785,28.75,28.66,28.71,9707,0
+UMAR.US,D,20230404,000000,28.79,28.79,28.6401,28.74,17216,0
+UMAR.US,D,20230405,000000,28.6999,28.71,28.63,28.71,329554,0
+UMAR.US,D,20230406,000000,28.64,28.78,28.64,28.78,10240,0
+UMAR.US,D,20230410,000000,28.6001,28.72,28.6,28.7,10229,0
+UMAR.US,D,20230411,000000,28.72,28.7699,28.69,28.71,385018,0
+UMAR.US,D,20230412,000000,28.7929,28.7929,28.66,28.66,23024,0
+UMAR.US,D,20230413,000000,28.75,28.845,28.75,28.84,1990,0
+UMAR.US,D,20230414,000000,28.83,28.839,28.7601,28.8232,3181,0
+UMAR.US,D,20230417,000000,28.8499,28.8499,28.7849,28.84,2824,0
+UMAR.US,D,20230418,000000,28.86,28.8892,28.86,28.87,8121,0
+UMAR.US,D,20230419,000000,28.82,28.88,28.82,28.87,9720,0
+UMAR.US,D,20230420,000000,28.88,28.8999,28.81,28.86,2950,0
+UMAR.US,D,20230421,000000,28.82,28.86,28.82,28.83,5348,0
+UMAR.US,D,20230424,000000,28.84,28.8839,28.82,28.8839,1624,0
+UMAR.US,D,20230425,000000,28.835,28.835,28.69,28.6925,60548,0
+UMAR.US,D,20230426,000000,28.67,28.71,28.58,28.62,4861,0
+UMAR.US,D,20230427,000000,28.7317,28.87,28.72,28.84,4868,0
+UMAR.US,D,20230428,000000,28.83,28.9741,28.83,28.9741,1948,0
+UMAR.US,D,20230501,000000,29,29.0599,28.96,28.96,208212,0
+UMAR.US,D,20230502,000000,28.89,28.9,28.76,28.84,23615,0
+UMAR.US,D,20230503,000000,28.86,28.9,28.7868,28.7868,3540,0
+UMAR.US,D,20230504,000000,28.749,28.749,28.64,28.677,6472,0
+UMAR.US,D,20230505,000000,28.82,28.94,28.82,28.87,22523,0
+UMAR.US,D,20230508,000000,28.82,28.905,28.82,28.88,3475,0
+UMAR.US,D,20230509,000000,28.92,28.92,28.84,28.84,2484,0
+UMAR.US,D,20230510,000000,28.76,28.99,28.76,28.99,4977,0
+UMAR.US,D,20230511,000000,28.93,28.97,28.9,28.97,2161,0
+UMAR.US,D,20230512,000000,28.8649,28.9181,28.8649,28.9181,3740,0
+UMAR.US,D,20230515,000000,28.9261,28.97,28.9261,28.968,2443,0
+UMAR.US,D,20230516,000000,28.9,28.936,28.9,28.9001,615,0
+UMAR.US,D,20230517,000000,28.92,29.06,28.87,29.0544,25004,0
+UMAR.US,D,20230518,000000,29,29.165,29,29.165,2241,0
+UMAR.US,D,20230519,000000,29.195,29.195,29.11,29.1546,1408,0
+UMAR.US,D,20230522,000000,29.165,29.165,29.13,29.155,1959,0
+UMAR.US,D,20230523,000000,29.0628,29.0628,29.0184,29.0184,1667,0
+UMAR.US,D,20230524,000000,28.87,28.9057,28.85,28.9057,5943,0
+UMAR.US,D,20230525,000000,28.96,29.016,28.96,29.016,880,0
+UMAR.US,D,20230526,000000,29.15,29.1984,29.14,29.1984,10534,0
+UMAR.US,D,20230530,000000,29.15,29.192,29.13,29.192,1047,0
+UMAR.US,D,20230531,000000,29.1,29.1439,29.1,29.1439,376,0
+UMAR.US,D,20230601,000000,29.235,29.3099,29.235,29.2655,4976,0
+UMAR.US,D,20230602,000000,29.34,29.4551,29.3301,29.4551,17827,0
+UMAR.US,D,20230605,000000,29.43,29.48,29.41,29.4399,3896,0
+UMAR.US,D,20230606,000000,29.39,29.4841,29.39,29.4841,2905,0
+UMAR.US,D,20230607,000000,29.47,29.47,29.4,29.4438,2536,0
+UMAR.US,D,20230608,000000,29.4849,29.56,29.46,29.523,8518,0
+UMAR.US,D,20230609,000000,29.55,29.56,29.5,29.545,6950,0
+UMAR.US,D,20230612,000000,29.5623,29.6363,29.5623,29.6363,3105,0
+UMAR.US,D,20230613,000000,29.7199,29.7199,29.66,29.66,1673,0
+UMAR.US,D,20230614,000000,29.7,29.78,29.66,29.7126,28881,0
+UMAR.US,D,20230615,000000,29.74,29.89,29.74,29.8371,4106,0
+UMAR.US,D,20230616,000000,29.84,29.86,29.8,29.8146,422627,0
+UMAR.US,D,20230620,000000,29.7291,29.79,29.7291,29.7682,4518,0
+UMAR.US,D,20230621,000000,29.7,29.7899,29.69,29.7353,4992,0
+UMAR.US,D,20230622,000000,29.71,29.7748,29.71,29.7748,2122,0
+UMAR.US,D,20230623,000000,29.7,29.76,29.68,29.73,3156,0
+UMAR.US,D,20230626,000000,29.68,29.72,29.67,29.6852,5111,0
+UMAR.US,D,20230627,000000,29.81,29.83,29.81,29.815,1350,0
+UMAR.US,D,20230628,000000,29.8192,29.82,29.771,29.8171,2713,0
+UMAR.US,D,20230629,000000,29.86,29.88,29.8101,29.8688,9019,0
+UMAR.US,D,20230630,000000,29.96,30.06,29.96,30.06,3803,0
+UMAR.US,D,20230703,000000,29.97,30.05,29.97,30.0152,2850,0
+UMAR.US,D,20230705,000000,29.99,30.04,29.961,30.0095,11227,0
+UMAR.US,D,20230706,000000,29.89,29.93,29.87,29.8974,1256,0
+UMAR.US,D,20230707,000000,29.94,29.97,29.9011,29.9011,3285,0
+UMAR.US,D,20230710,000000,29.9148,29.97,29.88,29.938,8632,0
+UMAR.US,D,20230711,000000,29.965,30.0229,29.95,30.0229,1811,0
+UMAR.US,D,20230712,000000,30.11,30.15,30.1099,30.1099,1980,0
+UMAR.US,D,20230713,000000,30.14,30.25,30.14,30.1966,5047,0
+UMAR.US,D,20230714,000000,30.16,30.2131,30.16,30.193,5379,0
+UMAR.US,D,20230717,000000,30.2,30.26,30.18,30.226,10907,0
+UMAR.US,D,20230718,000000,30.23,30.2999,30.23,30.2847,8128,0
+UMAR.US,D,20230719,000000,30.3,30.305,30.26,30.2948,3703,0
+UMAR.US,D,20230720,000000,30.23,30.23,30.22,30.23,425863,0
+UMAR.US,D,20230721,000000,30.25,30.29,30.25,30.269,2844,0
+UMAR.US,D,20230724,000000,30.3299,30.3299,30.27,30.2907,1905,0
+UMAR.US,D,20230725,000000,30.31,30.3279,30.29,30.29,866,0
+UMAR.US,D,20230726,000000,30.305,30.3149,30.305,30.3149,338,0
+UMAR.US,D,20230727,000000,30.37,30.37,30.2563,30.2563,949,0
+UMAR.US,D,20230728,000000,30.3889,30.3889,30.3106,30.33,10928,0
+UMAR.US,D,20230731,000000,30.4,30.4,30.3301,30.3538,5465,0
+UMAR.US,D,20230801,000000,30.3567,30.3567,30.3,30.33,12211,0
+UMAR.US,D,20230802,000000,30.2001,30.2001,30.19,30.19,2315,0
+UMAR.US,D,20230803,000000,30.16,30.22,30.16,30.1957,1766,0
+UMAR.US,D,20230804,000000,30.25,30.2514,30.122,30.122,1425,0
+UMAR.US,D,20230807,000000,30.2396,30.2396,30.17,30.2349,3036,0
+UMAR.US,D,20230808,000000,30.08,30.16,30.08,30.16,8013,0
+UMAR.US,D,20230809,000000,30.22,30.22,30.0907,30.1336,2087,0
+UMAR.US,D,20230810,000000,30.18,30.18,30.1009,30.1221,7042,0
+UMAR.US,D,20230811,000000,30.12,30.1251,30.1,30.1251,2148,0
+UMAR.US,D,20230814,000000,30.165,30.18,30.165,30.18,321,0
+UMAR.US,D,20230815,000000,30.081,30.1085,30.08,30.0883,2175,0
+UMAR.US,D,20230816,000000,29.98,29.9984,29.97,29.9984,8518,0
+UMAR.US,D,20230817,000000,29.97,29.98,29.875,29.875,9073,0
+UMAR.US,D,20230818,000000,29.83,29.89,29.79,29.8861,7121,0
+UMAR.US,D,20230821,000000,29.91,29.9842,29.9,29.9842,1009,0
+UMAR.US,D,20230822,000000,29.9702,29.9702,29.9702,29.9702,148,0
+UMAR.US,D,20230823,000000,30.05,30.1103,30.05,30.1103,527,0
+UMAR.US,D,20230824,000000,30.1091,30.1091,29.9593,29.9593,3671,0
+UMAR.US,D,20230825,000000,29.95,30.08,29.95,30.0657,2749,0
+UMAR.US,D,20230828,000000,30.1,30.1503,30.09,30.1503,3408,0
+UMAR.US,D,20230829,000000,30.26,30.3185,30.26,30.3185,3732,0
+UMAR.US,D,20230830,000000,30.3,30.38,30.3,30.3439,6157,0
+UMAR.US,D,20230831,000000,30.3788,30.3788,30.3788,30.3788,5,0
+UMAR.US,D,20230901,000000,30.4226,30.4226,30.3991,30.4199,791,0
+UMAR.US,D,20230905,000000,30.3845,30.3845,30.3845,30.3845,46,0
+UMAR.US,D,20230906,000000,30.31,30.31,30.24,30.2861,6188,0
+UMAR.US,D,20230907,000000,30.2,30.2604,30.1601,30.2604,3208,0
+UMAR.US,D,20230908,000000,30.2501,30.2981,30.2501,30.2981,123,0
+UMAR.US,D,20230911,000000,30.32,30.3824,30.31,30.3824,5651,0
+UMAR.US,D,20230912,000000,30.32,30.34,30.3,30.325,1714,0
+UMAR.US,D,20230913,000000,30.32,30.37,30.31,30.3602,1478,0
+UMAR.US,D,20230914,000000,30.44,30.4659,30.44,30.4659,4007,0
+UMAR.US,D,20230915,000000,30.36,30.3601,30.3,30.3,6958,0
+UMAR.US,D,20230918,000000,30.35,30.3675,30.31,30.318,11211,0
+UMAR.US,D,20230919,000000,30.25,30.33,30.24,30.3193,35281,0
+UMAR.US,D,20230920,000000,30.33,30.3621,30.2069,30.2069,1381,0
+UMAR.US,D,20230921,000000,29.9742,29.9742,29.9742,29.9742,1,0
+UMAR.US,D,20230922,000000,30.0405,30.0405,29.91,29.9252,3515,0
+UMAR.US,D,20230925,000000,29.8918,29.9576,29.89,29.9576,12592,0
+UMAR.US,D,20230926,000000,29.76,29.77,29.7101,29.7241,25455,0
+UMAR.US,D,20230927,000000,29.71,29.7764,29.63,29.7305,4857,0
+UMAR.US,D,20230928,000000,29.71,29.8563,29.71,29.85,8334,0
+UMAR.US,D,20230929,000000,29.95,29.98,29.813,29.8263,261484,0
+UMAR.US,D,20231002,000000,29.72,29.85,29.72,29.85,5260,0
+UMAR.US,D,20231003,000000,29.571,29.571,29.53,29.5656,12017,0
+UMAR.US,D,20231004,000000,29.66,29.7388,29.59,29.7388,6292,0
+UMAR.US,D,20231005,000000,29.6,29.74,29.6,29.6984,13588,0
+UMAR.US,D,20231006,000000,29.53,29.975,29.53,29.9182,113417,0
+UMAR.US,D,20231009,000000,29.8866,30.0148,29.8866,30.0148,11904,0
+UMAR.US,D,20231010,000000,30.11,30.1211,30.11,30.1211,307,0
+UMAR.US,D,20231011,000000,30.1596,30.19,30.09,30.19,6206,0
+UMAR.US,D,20231012,000000,30.2329,30.25,29.99,30.08,7996,0
+UMAR.US,D,20231013,000000,30.0175,30.0175,30.0175,30.0175,51,0
+UMAR.US,D,20231016,000000,29.98,30.2205,29.98,30.2205,488,0
+UMAR.US,D,20231017,000000,30.25,30.25,30.1749,30.1907,3186,0
+UMAR.US,D,20231018,000000,30.0768,30.0768,29.94,29.97,17355,0
+UMAR.US,D,20231019,000000,29.93,30.05,29.82,29.82,9665,0
+UMAR.US,D,20231020,000000,29.6903,29.73,29.64,29.64,1962,0
+UMAR.US,D,20231023,000000,29.55,29.7512,29.55,29.6024,1092,0
+UMAR.US,D,20231024,000000,29.7202,29.7385,29.7202,29.7385,271,0
+UMAR.US,D,20231025,000000,29.46,29.46,29.45,29.4555,1786,0
+UMAR.US,D,20231026,000000,29.32,29.32,29.18,29.2288,4352,0
+UMAR.US,D,20231027,000000,29.24,29.2902,29.0989,29.16,9077,0
+UMAR.US,D,20231030,000000,29.2305,29.3915,29.2,29.377,12900,0
+UMAR.US,D,20231031,000000,29.31,29.48,29.31,29.47,10646,0
+UMAR.US,D,20231101,000000,29.57,29.7201,29.57,29.7201,2077,0
+UMAR.US,D,20231102,000000,29.99,30.0684,29.99,30.0684,767,0
+UMAR.US,D,20231103,000000,30.05,30.24,30.05,30.24,1028,0
+UMAR.US,D,20231106,000000,30.27,30.27,30.2604,30.27,3272,0
+UMAR.US,D,20231107,000000,30.3602,30.3602,30.3602,30.3602,433,0
+UMAR.US,D,20231108,000000,30.3912,30.3912,30.3912,30.3912,233,0
+UMAR.US,D,20231109,000000,30.33,30.33,30.2407,30.2407,973,0
+UMAR.US,D,20231110,000000,30.28,30.54,30.27,30.54,6303,0
+UMAR.US,D,20231113,000000,30.47,30.54,30.47,30.5364,6605,0
+UMAR.US,D,20231114,000000,30.8,30.84,30.8,30.813,12795,0
+UMAR.US,D,20231115,000000,30.8683,30.8683,30.8502,30.8502,569,0
+UMAR.US,D,20231116,000000,30.84,30.8786,30.8183,30.8786,19864,0
+UMAR.US,D,20231117,000000,30.87,30.9114,30.87,30.9114,2878,0
+UMAR.US,D,20231120,000000,31.0137,31.0137,30.99,30.9942,4275,0
+UMAR.US,D,20231121,000000,30.9857,30.9857,30.9857,30.9857,82,0
+UMAR.US,D,20231122,000000,31,31.0392,31,31.0392,2499,0
+UMAR.US,D,20231124,000000,31.0717,31.0717,31.04,31.05,2023,0
+UMAR.US,D,20231127,000000,31.0703,31.1,31.04,31.0685,15840,0
+UMAR.US,D,20231128,000000,31.05,31.077,31.05,31.077,284,0
+UMAR.US,D,20231129,000000,31.06,31.1,31.04,31.0677,12792,0
+UMAR.US,D,20231130,000000,31.06,31.1017,31.03,31.1017,8815,0
+UMAR.US,D,20231201,000000,31.12,31.1735,31.12,31.1735,234,0
+UMAR.US,D,20231204,000000,31.095,31.1171,31.08,31.1,4395,0
+UMAR.US,D,20231205,000000,31.1,31.1175,31.1,31.1175,1581,0
+UMAR.US,D,20231206,000000,31.145,31.145,31.069,31.069,5335,0
+UMAR.US,D,20231207,000000,31.1634,31.17,31.135,31.167,2205,0
+UMAR.US,D,20231208,000000,31.2,31.2543,31.18,31.2543,6005,0
+UMAR.US,D,20231211,000000,31.24,31.29,31.24,31.27,5584,0
+UMAR.US,D,20231212,000000,31.31,31.3507,31.31,31.3507,88538,0
+UMAR.US,D,20231213,000000,31.35,31.4396,31.345,31.4396,2117,0
+UMAR.US,D,20231214,000000,31.4999,31.4999,31.43,31.4594,3619,0
+UMAR.US,D,20231215,000000,31.46,31.4737,31.44,31.4716,3146,0
+UMAR.US,D,20231218,000000,31.46,31.52,31.45,31.4902,12016,0
+UMAR.US,D,20231219,000000,31.49,31.515,31.48,31.515,4978,0
+UMAR.US,D,20231220,000000,31.42,31.44,31.4,31.405,8205,0
+UMAR.US,D,20231221,000000,31.45,31.4931,31.45,31.4931,683,0
+UMAR.US,D,20231222,000000,31.5207,31.5207,31.5207,31.5207,144,0
+UMAR.US,D,20231226,000000,31.5696,31.5696,31.52,31.52,730,0
+UMAR.US,D,20231227,000000,31.54,31.5894,31.54,31.5796,7380,0
+UMAR.US,D,20231228,000000,31.57,31.5883,31.57,31.5883,2228,0
+UMAR.US,D,20231229,000000,31.59,31.6083,31.5704,31.6,1570,0
+UMAR.US,D,20240102,000000,31.55,31.5912,31.545,31.5862,9322,0
+UMAR.US,D,20240103,000000,31.5499,31.5499,31.5239,31.54,3664,0
+UMAR.US,D,20240104,000000,31.54,31.54,31.52,31.5306,9967,0
+UMAR.US,D,20240105,000000,31.575,31.575,31.575,31.575,12,0
+UMAR.US,D,20240108,000000,31.65,31.67,31.6,31.67,8683,0
+UMAR.US,D,20240109,000000,31.6713,31.68,31.6713,31.68,1720,0
+UMAR.US,D,20240110,000000,31.7052,31.7052,31.7052,31.7052,106,0
+UMAR.US,D,20240111,000000,31.71,31.7159,31.661,31.7159,3737,0
+UMAR.US,D,20240112,000000,31.73,31.735,31.7,31.735,5414,0
+UMAR.US,D,20240116,000000,31.72,31.7499,31.67,31.7155,25983,0
+UMAR.US,D,20240117,000000,31.6849,31.6849,31.6849,31.6849,5,0
+UMAR.US,D,20240118,000000,31.72,31.75,31.72,31.74,1537,0
+UMAR.US,D,20240119,000000,31.75,31.81,31.75,31.7948,2079,0
+UMAR.US,D,20240122,000000,31.79,31.8152,31.79,31.8152,1024,0
+UMAR.US,D,20240123,000000,31.835,31.835,31.835,31.835,51,0
+UMAR.US,D,20240124,000000,31.845,31.845,31.8382,31.8395,1220,0
+UMAR.US,D,20240125,000000,31.83,31.8448,31.82,31.8448,1131,0
+UMAR.US,D,20240126,000000,31.83,31.9,31.83,31.83,2024,0
+UMAR.US,D,20240129,000000,31.85,31.8751,31.85,31.8751,17186,0
+UMAR.US,D,20240130,000000,31.8772,31.885,31.8401,31.885,9782,0
+UMAR.US,D,20240131,000000,31.8678,31.8757,31.8678,31.8757,539,0
+UMAR.US,D,20240201,000000,31.86,31.885,31.86,31.885,5075,0
+UMAR.US,D,20240202,000000,31.9092,31.9092,31.9092,31.9092,133,0
+UMAR.US,D,20240205,000000,31.93,31.93,31.882,31.915,14312,0
+UMAR.US,D,20240206,000000,31.9028,31.9248,31.9028,31.9248,864,0
+UMAR.US,D,20240207,000000,31.89,31.94,31.89,31.935,4948,0
+UMAR.US,D,20240208,000000,31.9307,31.94,31.9307,31.94,594,0
+UMAR.US,D,20240209,000000,31.955,31.955,31.9199,31.93,2223,0
+UMAR.US,D,20240212,000000,31.96,31.96,31.9208,31.94,7634,0
+UMAR.US,D,20240213,000000,31.83,31.96,31.83,31.93,12840,0
+UMAR.US,D,20240214,000000,31.93,31.9402,31.93,31.9402,29836,0
+UMAR.US,D,20240215,000000,31.945,31.96,31.945,31.945,7620,0
+UMAR.US,D,20240216,000000,31.96,31.99,31.96,31.99,2613,0
+UMAR.US,D,20240220,000000,32.02,32.02,31.995,31.995,732,0
+UMAR.US,D,20240221,000000,32.03,32.03,31.98,32.005,2909,0
+UMAR.US,D,20240222,000000,32.04,32.04,31.99,32.01,4074,0
+UMAR.US,D,20240223,000000,32.025,32.06,31.9801,32.035,10441,0
+UMAR.US,D,20240226,000000,32.05,32.07,32.01,32.035,8575,0
+UMAR.US,D,20240227,000000,32.04,32.0799,32.01,32.0352,10938,0
+UMAR.US,D,20240228,000000,32.06,32.07,32.02,32.0352,242610,0
+UMAR.US,D,20240229,000000,32.06,32.09,32.03,32.07,133974,0
+UMAR.US,D,20240301,000000,32.21,32.2697,32.105,32.24,1422741,0
+UMAR.US,D,20240304,000000,32.21,32.2884,32.18,32.22,81684,0
+UMAR.US,D,20240305,000000,32.23,32.23,31.9306,32.03,57259,0
+UMAR.US,D,20240306,000000,32.1,32.23,32.07,32.1287,148140,0
+UMAR.US,D,20240307,000000,32.26,32.345,32.205,32.33,104455,0
+UMAR.US,D,20240308,000000,32.42,32.45,32.2,32.22,80967,0
+UMAR.US,D,20240311,000000,32.18,32.2086,32.1,32.1539,81986,0
+UMAR.US,D,20240312,000000,32.265,32.39,32.24,32.39,68933,0
+UMAR.US,D,20240313,000000,32.35,32.4,32.32,32.3375,164902,0
+UMAR.US,D,20240314,000000,32.38,32.38,32.2083,32.28,479014,0
+UMAR.US,D,20240315,000000,32.24,32.24,32.12,32.18,44720,0
+UMAR.US,D,20240318,000000,32.29,32.38,32.29,32.3,62635,0
+UMAR.US,D,20240319,000000,32.26,32.3929,32.235,32.3929,28487,0
+UMAR.US,D,20240320,000000,32.38,32.558,32.35,32.5108,50443,0
+UMAR.US,D,20240321,000000,32.63,32.67,32.58,32.5907,225815,0
+UMAR.US,D,20240322,000000,32.58,32.61,32.55,32.5832,13699,0
+UMAR.US,D,20240325,000000,32.51,32.55,32.48,32.5002,16099,0
+UMAR.US,D,20240326,000000,32.51,32.58,32.4858,32.4858,50674,0
+UMAR.US,D,20240327,000000,32.58,32.6499,32.5,32.63,416539,0
+UMAR.US,D,20240328,000000,32.65,32.67,32.61,32.66,22023,0
+UMAR.US,D,20240401,000000,32.67,32.69,32.571,32.62,69665,0
+UMAR.US,D,20240402,000000,32.48,32.48,32.44,32.48,38165,0
+UMAR.US,D,20240403,000000,32.42,32.56,32.42,32.53,25974,0
+UMAR.US,D,20240404,000000,32.62,32.64,32.28,32.3,21345,0
+UMAR.US,D,20240405,000000,32.415,32.54,32.415,32.51,17084,0
+UMAR.US,D,20240408,000000,32.49,32.55,32.4801,32.53,18614,0
+UMAR.US,D,20240409,000000,32.55,32.57,32.37,32.56,29912,0
+UMAR.US,D,20240410,000000,32.3062,32.39,32.3,32.365,11388,0
+UMAR.US,D,20240411,000000,32.38,32.52,32.29,32.5,10268,0
+UMAR.US,D,20240412,000000,32.25,32.27,32.2,32.27,20191,0
+UMAR.US,D,20240415,000000,32.29,32.29,32.02,32.06,13588,0
+UMAR.US,D,20240416,000000,32,32.08,31.98,32.03,38265,0
+UMAR.US,D,20240417,000000,32.055,32.06,31.8801,31.93,253500,0
+UMAR.US,D,20240418,000000,31.9649,32.03,31.825,31.87,13737,0
+UMAR.US,D,20240419,000000,31.83,31.83,31.655,31.689,9672,0
+UMAR.US,D,20240422,000000,31.76,31.95,31.71,31.8253,19947,0
+UMAR.US,D,20240423,000000,31.96,32.08,31.9599,32.08,11036,0
+UMAR.US,D,20240424,000000,32.0723,32.11,32,32.09,26520,0
+UMAR.US,D,20240425,000000,31.847,32,31.835,32,21706,0
+UMAR.US,D,20240426,000000,32.1468,32.22,32.1422,32.1571,90535,0
+UMAR.US,D,20240429,000000,32.23,32.25,32.15,32.24,21349,0
+UMAR.US,D,20240430,000000,32.21,32.21,31.9,31.9,20215,0
+UMAR.US,D,20240501,000000,31.882,32.0923,31.8301,31.87,11815,0
+UMAR.US,D,20240502,000000,32,32.05,31.87,31.9955,5255,0
+UMAR.US,D,20240503,000000,32.19,32.3192,32.16,32.23,3126,0
+UMAR.US,D,20240506,000000,32.39,32.4399,32.3301,32.4321,3055,0
+UMAR.US,D,20240507,000000,32.5,32.5299,32.45,32.52,22353,0
+UMAR.US,D,20240508,000000,32.4101,32.52,32.4101,32.52,4429,0
+UMAR.US,D,20240509,000000,32.4895,32.6,32.4895,32.58,4105,0
+UMAR.US,D,20240510,000000,32.699,32.699,32.58,32.6347,7002,0
+UMAR.US,D,20240513,000000,32.61,32.66,32.5801,32.62,14479,0
+UMAR.US,D,20240514,000000,32.68,32.76,32.645,32.725,26749,0
+UMAR.US,D,20240515,000000,32.8257,32.947,32.8257,32.947,8448,0
+UMAR.US,D,20240516,000000,32.92,32.976,32.91,32.928,793944,0
+UMAR.US,D,20240517,000000,32.88,32.97,32.88,32.9418,2268,0
+UMAR.US,D,20240520,000000,32.89,33.06,32.89,32.9844,2912,0
+UMAR.US,D,20240521,000000,33.01,33.06,32.97,33.0447,5557,0
+UMAR.US,D,20240522,000000,32.94,33.08,32.93,32.9701,17923,0
+UMAR.US,D,20240523,000000,33.02,33.08,32.83,32.8561,5270,0
+UMAR.US,D,20240524,000000,32.97,33.05,32.96,33.0106,56400,0
+UMAR.US,D,20240528,000000,33.05,33.0699,32.97,33.0079,3191,0
+UMAR.US,D,20240529,000000,32.85,32.9599,32.85,32.88,5624,0
+UMAR.US,D,20240530,000000,32.8315,32.8614,32.7798,32.7798,3326,0
+UMAR.US,D,20240531,000000,32.84,32.89,32.675,32.89,9586,0
+UMAR.US,D,20240603,000000,33,33,32.82,32.97,7582,0
+UMAR.US,D,20240604,000000,32.96,33.02,32.86,32.9857,11275,0
+UMAR.US,D,20240605,000000,33.03,33.2015,33.03,33.2015,4725,0
+UMAR.US,D,20240606,000000,33.22,33.24,33.17,33.2002,2893,0
+UMAR.US,D,20240607,000000,33.1763,33.289,33.17,33.1923,15417,0
+UMAR.US,D,20240610,000000,33.2273,33.27,33.21,33.21,3652,0
+UMAR.US,D,20240611,000000,33.14,33.2789,33.14,33.2789,7737,0
+UMAR.US,D,20240612,000000,33.42,33.54,33.39,33.43,34158,0
+UMAR.US,D,20240613,000000,33.48,33.5091,33.41,33.5091,15059,0
+UMAR.US,D,20240614,000000,33.4,33.48,33.4,33.477,33619,0
+UMAR.US,D,20240617,000000,33.48,33.675,33.4716,33.6399,5409,0
+UMAR.US,D,20240618,000000,33.62,33.709,33.62,33.66,25451,0
+UMAR.US,D,20240620,000000,33.69,33.69,33.6,33.6335,7409,0
+UMAR.US,D,20240621,000000,33.5701,33.6216,33.56,33.6111,21203,0
+UMAR.US,D,20240624,000000,33.59,33.672,33.57,33.5827,26329,0
+UMAR.US,D,20240625,000000,33.59,33.64,33.57,33.62,20957,0
+UMAR.US,D,20240626,000000,33.6384,33.665,33.58,33.665,5835,0
+UMAR.US,D,20240627,000000,33.71,33.7199,33.6307,33.71,16837,0
+UMAR.US,D,20240628,000000,33.7715,33.83,33.64,33.67,31469,0
+UMAR.US,D,20240701,000000,33.67,33.7154,33.63,33.7154,2989,0
+UMAR.US,D,20240702,000000,33.58,33.8139,33.58,33.8139,8293,0
+UMAR.US,D,20240703,000000,33.82,33.89,33.81,33.87,6273,0
+UMAR.US,D,20240705,000000,33.93,33.9862,33.85,33.975,50906,0
+UMAR.US,D,20240708,000000,34,34.02,33.96,33.9935,15141,0
+UMAR.US,D,20240709,000000,34.03,34.05,34.002,34.01,9601,0
+UMAR.US,D,20240710,000000,34.04,34.165,34.04,34.165,8768,0
+UMAR.US,D,20240711,000000,34.17,34.17,34.02,34.0607,1911,0
+UMAR.US,D,20240712,000000,34.1,34.23,34.1,34.1346,11437,0
+UMAR.US,D,20240715,000000,34.24,34.255,34.15,34.15,5037,0
+UMAR.US,D,20240716,000000,34.21,34.29,34.19,34.29,31409,0
+UMAR.US,D,20240717,000000,34.105,34.128,34.03,34.04,20379,0
+UMAR.US,D,20240718,000000,34.13,34.13,33.87,33.9531,31793,0
+UMAR.US,D,20240719,000000,33.92,33.92,33.8244,33.8358,4014,0
+UMAR.US,D,20240722,000000,33.96,34.04,33.934,34.0147,29881,0
+UMAR.US,D,20240723,000000,34.04,34.06,34,34.0038,4460,0
+UMAR.US,D,20240724,000000,33.86,33.86,33.56,33.56,4197,0
+UMAR.US,D,20240725,000000,33.48,33.68,33.48,33.535,3745,0
+UMAR.US,D,20240726,000000,33.71,33.81,33.64,33.72,30018,0
+UMAR.US,D,20240729,000000,33.7824,33.805,33.7085,33.7586,36691,0
+UMAR.US,D,20240730,000000,33.7376,33.7376,33.6,33.685,4793,0
+UMAR.US,D,20240731,000000,33.82,34.0199,33.82,33.939,914,0
+UMAR.US,D,20240801,000000,34.06,34.06,33.575,33.7084,6122,0
+UMAR.US,D,20240802,000000,33.4486,33.4486,33.225,33.3433,70207,0
+UMAR.US,D,20240805,000000,32.88,33.07,32.77,32.825,22767,0
+UMAR.US,D,20240806,000000,33.07,33.24,33.015,33.054,21907,0
+UMAR.US,D,20240807,000000,33.25,33.25,32.8836,32.8836,8685,0
+UMAR.US,D,20240808,000000,33.0772,33.285,33.0772,33.2575,13146,0
+UMAR.US,D,20240809,000000,33.24,33.4375,33.24,33.3732,6525,0
+UMAR.US,D,20240812,000000,33.36,33.48,33.33,33.3793,4362,0
+UMAR.US,D,20240813,000000,33.565,33.7165,33.56,33.7165,4924,0
+UMAR.US,D,20240814,000000,33.71,33.8187,33.7,33.8187,5849,0
+UMAR.US,D,20240815,000000,33.99,34.11,33.99,34.0814,15358,0
+UMAR.US,D,20240816,000000,34.08,34.17,34.07,34.1394,10251,0
+UMAR.US,D,20240819,000000,34.15,34.295,34.15,34.295,485131,0
+UMAR.US,D,20240820,000000,34.33,34.33,34.25,34.2944,18459,0
+UMAR.US,D,20240821,000000,34.3,34.3588,34.28,34.3588,247055,0
+UMAR.US,D,20240822,000000,34.38,34.3926,34.17,34.18,7718,0
+UMAR.US,D,20240823,000000,34.35,34.4217,34.295,34.4217,6842,0
+UMAR.US,D,20240826,000000,34.43,34.43,34.3513,34.3703,1305,0
+UMAR.US,D,20240827,000000,34.33,34.4249,34.33,34.4249,13885,0
+UMAR.US,D,20240828,000000,34.405,34.405,34.23,34.3458,6084,0
+UMAR.US,D,20240829,000000,34.39,34.4799,34.31,34.3334,3594,0
+UMAR.US,D,20240830,000000,34.4668,34.49,34.3427,34.49,63339,0
+UMAR.US,D,20240903,000000,34.35,34.365,34.1,34.126,4853,0
+UMAR.US,D,20240904,000000,34.105,34.2041,34.05,34.1006,31629,0
+UMAR.US,D,20240905,000000,34.09,34.16,33.97,34.01,13081,0
+UMAR.US,D,20240906,000000,34.07,34.07,33.72,33.73,15326,0
+UMAR.US,D,20240909,000000,33.88,33.94,33.83,33.9331,63580,0
+UMAR.US,D,20240910,000000,33.99,34.04,33.92,34.0355,7578,0
+UMAR.US,D,20240911,000000,33.75,34.2205,33.72,34.2205,9549,0
+UMAR.US,D,20240912,000000,34.16,34.38,34.16,34.3566,19888,0
+UMAR.US,D,20240913,000000,34.4,34.49,34.4,34.4797,4040,0
+UMAR.US,D,20240916,000000,34.45,34.5072,34.42,34.5072,4506,0
+UMAR.US,D,20240917,000000,34.51,34.565,34.4794,34.4794,731,0
+UMAR.US,D,20240918,000000,34.48,34.605,34.4345,34.4569,7135,0
+UMAR.US,D,20240919,000000,34.74,34.775,34.7,34.7611,98736,0
+UMAR.US,D,20240920,000000,34.66,34.7999,34.66,34.7492,5978,0
+UMAR.US,D,20240923,000000,34.74,34.81,34.74,34.7798,5035,0
+UMAR.US,D,20240924,000000,34.78,34.84,34.78,34.8378,3605,0
+UMAR.US,D,20240925,000000,34.82,34.84,34.77,34.7942,3943,0
+UMAR.US,D,20240926,000000,34.83,34.8581,34.82,34.8581,12329,0
+UMAR.US,D,20240927,000000,34.86,34.86,34.81,34.8343,4299,0
+UMAR.US,D,20240930,000000,34.8075,34.88,34.79,34.88,2215,0
+UMAR.US,D,20241001,000000,34.71,34.7934,34.7,34.7676,6512,0
+UMAR.US,D,20241002,000000,34.715,34.7675,34.69,34.7675,2350,0
+UMAR.US,D,20241003,000000,34.76,34.81,34.68,34.721,17663,0
+UMAR.US,D,20241004,000000,34.75,34.8698,34.75,34.8698,1778,0
+UMAR.US,D,20241007,000000,34.78,34.83,34.67,34.7221,106934,0
+UMAR.US,D,20241008,000000,34.78,34.8787,34.78,34.8787,9984,0
+UMAR.US,D,20241009,000000,34.87,34.975,34.86,34.975,18463,0
+UMAR.US,D,20241010,000000,34.92,34.9452,34.91,34.9452,1731,0
+UMAR.US,D,20241011,000000,34.96,35.0298,34.96,35.0298,1497,0
+UMAR.US,D,20241014,000000,35.08,35.16,35.08,35.14,398,0
+UMAR.US,D,20241015,000000,35.0601,35.095,35.0107,35.0447,2080,0
+UMAR.US,D,20241016,000000,35.075,35.08,35.04,35.08,2369,0
+UMAR.US,D,20241017,000000,35.11,35.15,35.11,35.1261,2988,0
+UMAR.US,D,20241018,000000,35.1821,35.21,35.17,35.1952,443023,0
+UMAR.US,D,20241021,000000,35.22,35.22,35.135,35.1734,1294,0
+UMAR.US,D,20241022,000000,35.14,35.2106,35.13,35.2106,8938,0
+UMAR.US,D,20241023,000000,35.06,35.079072,34.97,35.0702,2698,0
+UMAR.US,D,20241024,000000,35.08,35.12,35.08,35.1099,404,0
+UMAR.US,D,20241025,000000,35.13,35.1699,35.1002,35.1002,347,0
+UMAR.US,D,20241028,000000,35.1788,35.2,35.1339,35.1598,5967,0
+UMAR.US,D,20241029,000000,35.15,35.2033,35.15,35.1861,1957,0
+UMAR.US,D,20241030,000000,35.19,35.19,35.11,35.1418,3626,0
+UMAR.US,D,20241031,000000,34.9,34.935,34.87,34.8925,3828,0
+UMAR.US,D,20241101,000000,34.99,35.0122,34.95,34.9716,8754,0
+UMAR.US,D,20241104,000000,34.89,34.95,34.88,34.9102,5605,0
+UMAR.US,D,20241105,000000,34.995,35.0921,34.995,35.0921,2768,0
+UMAR.US,D,20241106,000000,35.342,35.4148,35.34,35.4148,6659,0
+UMAR.US,D,20241107,000000,35.4996,35.5105,35.4701,35.5105,3829,0
+UMAR.US,D,20241108,000000,35.54,35.5798,35.54,35.5798,529,0
+UMAR.US,D,20241111,000000,35.625,35.625,35.56,35.6203,674,0
+UMAR.US,D,20241112,000000,35.5888,35.5922,35.53,35.5848,5325,0
+UMAR.US,D,20241113,000000,35.5918,35.61,35.5616,35.5851,5043,0
+UMAR.US,D,20241114,000000,35.65,35.65,35.5414,35.5535,7192,0
+UMAR.US,D,20241115,000000,35.42,35.447,35.34,35.3899,5092,0
+UMAR.US,D,20241118,000000,35.39,35.47,35.39,35.46,4309,0
+UMAR.US,D,20241119,000000,35.38,35.52,35.37,35.48,6545,0
+UMAR.US,D,20241120,000000,35.45,35.47,35.37,35.47,3161,0
+UMAR.US,D,20241121,000000,35.45,35.5552,35.438968,35.5552,3631,0
+UMAR.US,D,20241122,000000,35.57,35.6079,35.57,35.6,625,0
+UMAR.US,D,20241125,000000,35.68,35.6869,35.64,35.6869,1656,0
+UMAR.US,D,20241126,000000,35.69,35.745,35.68,35.745,18876,0
+UMAR.US,D,20241127,000000,35.7,35.7577,35.68,35.735,1087,0
+UMAR.US,D,20241129,000000,35.73,35.8031,35.712,35.78,3524,0
+UMAR.US,D,20241202,000000,35.8599,35.8599,35.7601,35.8224,21151,0
+UMAR.US,D,20241203,000000,35.79,35.825,35.78,35.825,3821,0
+UMAR.US,D,20241204,000000,35.82,35.8726,35.81,35.865,2936,0
+UMAR.US,D,20241205,000000,35.875,35.8817,35.82,35.865,2405,0
+UMAR.US,D,20241206,000000,35.9048,35.9048,35.85,35.8604,1324,0
+UMAR.US,D,20241209,000000,35.85,35.9,35.8451,35.8451,2308,0
+UMAR.US,D,20241210,000000,35.855,35.855,35.81,35.845,850,0
+UMAR.US,D,20241211,000000,35.8517,35.89,35.8517,35.89,2472,0
+UMAR.US,D,20241212,000000,35.86,35.88,35.86,35.88,2442,0
+UMAR.US,D,20241213,000000,35.95,35.95,35.88,35.88,320,0
+UMAR.US,D,20241216,000000,35.88,35.91,35.88,35.91,603,0
+UMAR.US,D,20241217,000000,35.85,35.88,35.84,35.875,6977,0
+UMAR.US,D,20241218,000000,35.85,35.87,35.52,35.5248,2671,0
+UMAR.US,D,20241219,000000,35.57,35.57,35.48,35.4876,2114,0
+UMAR.US,D,20241220,000000,35.51,35.72,35.48,35.6649,1539,0
+UMAR.US,D,20241223,000000,35.65,35.7949,35.62,35.7949,2005,0
+UMAR.US,D,20241224,000000,35.8201,35.9207,35.79,35.9207,6820,0
+UMAR.US,D,20241226,000000,35.9699,35.9699,35.91,35.9344,982,0
+UMAR.US,D,20241230,000000,35.71,35.7715,35.71,35.7715,1396,0
+UMAR.US,D,20241231,000000,35.82,35.82,35.65,35.69,6830,0
+UMAR.US,D,20250102,000000,35.75,35.75,35.58,35.685,38042,0
+UMAR.US,D,20250103,000000,35.8,35.9099,35.8,35.8734,2405,0
+UMAR.US,D,20250106,000000,35.98,36,35.9343,35.9403,10051,0
+UMAR.US,D,20250107,000000,36.02,36.02,35.7697,35.7697,6955,0
+UMAR.US,D,20250108,000000,35.764,35.8248,35.74,35.8,3688,0
+UMAR.US,D,20250110,000000,35.73,35.73,35.58,35.6351,6819,0
+UMAR.US,D,20250113,000000,35.52,35.6825,35.52,35.6825,25114,0
+UMAR.US,D,20250114,000000,35.7,35.7899,35.59,35.6994,77972,0
+UMAR.US,D,20250115,000000,35.94,36.0003,35.87,36.0003,4811,0
+UMAR.US,D,20250116,000000,35.98,36.02,35.97,36.015,8333,0
+UMAR.US,D,20250117,000000,36.09,36.1001,36.09,36.1001,144,0
+UMAR.US,D,20250121,000000,36.14,36.19,36.14,36.185,4351,0
+UMAR.US,D,20250122,000000,36.27,36.27,36.2,36.2543,4506,0
+UMAR.US,D,20250123,000000,36.22,36.2701,36.22,36.2701,2607,0
+UMAR.US,D,20250124,000000,36.3,36.3576,36.26,36.285,1155,0
+UMAR.US,D,20250127,000000,36.14,36.15,36.11,36.1351,2850,0
+UMAR.US,D,20250128,000000,36.11,36.2484,36.11,36.2484,9924,0
+UMAR.US,D,20250129,000000,36.245,36.3,36.1701,36.215,6820,0
+UMAR.US,D,20250130,000000,36.25,36.29,36.22,36.2751,25629,0
+UMAR.US,D,20250131,000000,36.3021,36.335,36.22,36.2595,3382,0
+UMAR.US,D,20250203,000000,36.08,36.22,36.06,36.1963,9665,0
+UMAR.US,D,20250204,000000,36.2789,36.3,36.18,36.2668,10726,0
+UMAR.US,D,20250205,000000,36.3399,36.3399,36.27,36.3215,1531,0
+UMAR.US,D,20250206,000000,36.3,36.39,36.3,36.33,6139,0
+UMAR.US,D,20250207,000000,36.33,36.354,36.32,36.3445,811,0
+UMAR.US,D,20250210,000000,36.33,36.4294,36.33,36.3903,1181,0
+UMAR.US,D,20250211,000000,36.35,36.43,36.3401,36.3996,2857,0
+UMAR.US,D,20250212,000000,36.34,36.39,36.34,36.385,6927,0
+UMAR.US,D,20250213,000000,36.4,36.4403,36.39,36.4403,3583,0
+UMAR.US,D,20250214,000000,36.48,36.49,36.4301,36.4504,28197,0
+UMAR.US,D,20250218,000000,36.495,36.5399,36.4401,36.47,7832,0
+UMAR.US,D,20250219,000000,36.495,36.5474,36.4401,36.5191,5494,0
+UMAR.US,D,20250220,000000,36.46,36.51,36.46,36.51,1948,0
+UMAR.US,D,20250221,000000,36.48,36.48,36.4629,36.47,566,0
+UMAR.US,D,20250224,000000,36.44,36.51,36.44,36.46,7210,0
+UMAR.US,D,20250225,000000,36.44,36.46,36.4,36.46,4151,0
+UMAR.US,D,20250226,000000,36.5353,36.5499,36.455,36.47,8407,0
+UMAR.US,D,20250227,000000,36.52,36.53,36.4554,36.4554,12601,0
+UMAR.US,D,20250228,000000,36.42,36.62,36.42,36.525,154284,0
+UMAR.US,D,20250303,000000,36.63,36.7,36.2,36.32,223239,0
+UMAR.US,D,20250304,000000,36.11,36.35,35.96,36.1,264734,0
+UMAR.US,D,20250305,000000,36.13,36.335,35.965,36.3,106596,0
+UMAR.US,D,20250306,000000,36.05,36.1999,35.9,35.96,62770,0
+UMAR.US,D,20250307,000000,35.96,36.12,35.7581,36.01,113950,0
+UMAR.US,D,20250310,000000,35.815,35.86,35.4408,35.57,97680,0
+UMAR.US,D,20250311,000000,35.63,35.67,35.325,35.48,94673,0
+UMAR.US,D,20250312,000000,35.54,35.68,35.47,35.56,21132,0
+UMAR.US,D,20250313,000000,35.4755,35.5099,35.2301,35.2607,37845,0
+UMAR.US,D,20250314,000000,35.49,35.69,35.4551,35.67,71205,0
+UMAR.US,D,20250317,000000,35.75,35.87,35.62,35.809,35111,0
+UMAR.US,D,20250318,000000,35.61,35.73,35.525,35.5543,20815,0
+UMAR.US,D,20250319,000000,35.63,35.88,35.63,35.8,13727,0
+UMAR.US,D,20250320,000000,35.74,35.89,35.6801,35.76,19518,0
+UMAR.US,D,20250321,000000,35.579,35.79,35.55,35.74,45782,0
+UMAR.US,D,20250324,000000,35.9301,36.11,35.9301,36.1,40918,0
+UMAR.US,D,20250325,000000,36.08,36.1399,36.03,36.04,16284,0
+UMAR.US,D,20250326,000000,36.06,36.07,35.85,35.9095,10654,0
+UMAR.US,D,20250327,000000,35.84,35.96,35.82,35.86,17561,0
+UMAR.US,D,20250328,000000,35.8,35.8,35.505,35.5245,17149,0
+UMAR.US,D,20250331,000000,35.23,35.59,35.23,35.55,32433,0
+UMAR.US,D,20250401,000000,35.51,35.66,35.47,35.61,8328,0
+UMAR.US,D,20250402,000000,35.66,35.85,35.48,35.81,9935,0
+UMAR.US,D,20250403,000000,35.245,35.38,34.91,34.91,72793,0
+UMAR.US,D,20250404,000000,34.53,34.67,34.09,34.11,437391,0
+UMAR.US,D,20250407,000000,33.66,34.38,33.66,34.11,36020,0
+UMAR.US,D,20250408,000000,34.55,34.599,33.7,33.82,48450,0
+UMAR.US,D,20250409,000000,33.845,35.28,33.73,35.11,63936,0
+UMAR.US,D,20250410,000000,34.82,34.85,34.24,34.72,55899,0
+UMAR.US,D,20250411,000000,34.62,34.99,34.61,34.9216,90550,0
+UMAR.US,D,20250414,000000,35.134,35.1933,34.8701,34.99,35185,0
+UMAR.US,D,20250415,000000,35.1842,35.1842,34.97,35,7085,0
+UMAR.US,D,20250416,000000,34.86,34.8652,34.48,34.69,188165,0
+UMAR.US,D,20250417,000000,34.71,34.785,34.66,34.71,15743,0
+UMAR.US,D,20250421,000000,34.4891,34.51,34.16,34.33,18732,0
+UMAR.US,D,20250422,000000,34.57,34.75,34.52,34.676,16462,0
+UMAR.US,D,20250423,000000,35.1,35.12,34.8707,34.967,5452,0
+UMAR.US,D,20250424,000000,35.05,35.28,35.05,35.27,11756,0
+UMAR.US,D,20250425,000000,35.24,35.395,35.17,35.3855,8975,0
+UMAR.US,D,20250428,000000,35.39,35.495,35.329,35.45,2310,0
+UMAR.US,D,20250429,000000,35.405,35.58,35.405,35.56,8184,0
+UMAR.US,D,20250430,000000,35.35,35.63,35.1945,35.61,10708,0
+UMAR.US,D,20250501,000000,35.68,35.85,35.63,35.695,5802,0
+UMAR.US,D,20250502,000000,35.88,35.97,35.88,35.92,10133,0
+UMAR.US,D,20250505,000000,35.81,35.93,35.7917,35.835,5621,0
+UMAR.US,D,20250506,000000,35.6734,35.79,35.65,35.71,8224,0
+UMAR.US,D,20250507,000000,35.72,35.795,35.6101,35.795,3165,0
+UMAR.US,D,20250508,000000,35.79,36.009,35.78,35.88,6376,0
+UMAR.US,D,20250509,000000,35.93,35.94,35.7501,35.828,17604,0
+UMAR.US,D,20250512,000000,36.26,36.35,36.1901,36.3223,2845,0
+UMAR.US,D,20250513,000000,36.49,36.58,36.45,36.4898,7633,0
+UMAR.US,D,20250514,000000,36.5499,36.57,36.4501,36.5094,5641,0
+UMAR.US,D,20250515,000000,36.45,36.74,36.42,36.67,19328,0
+UMAR.US,D,20250516,000000,36.69,36.77,36.6,36.7344,1517765,0
+UMAR.US,D,20250519,000000,36.6101,36.7999,36.58,36.7583,13037,0
+UMAR.US,D,20250520,000000,36.65,36.76,36.5901,36.6919,5505,0
+UMAR.US,D,20250521,000000,36.67,36.67,36.41,36.4299,6372,0
+UMAR.US,D,20250522,000000,36.45,36.58,36.405,36.4126,11213,0
+UMAR.US,D,20250523,000000,36.2919,36.4199,36.215,36.35,6808,0
+UMAR.US,D,20250527,000000,36.5908,36.69,36.5847,36.6693,2033,0
+UMAR.US,D,20250528,000000,36.625,36.6799,36.555,36.555,6323,0
+UMAR.US,D,20250529,000000,36.65,36.69,36.5401,36.6452,7242,0
+UMAR.US,D,20250530,000000,36.6799,36.6999,36.525,36.6752,7130,0
+UMAR.US,D,20250602,000000,36.6499,36.73,36.61,36.718,5717,0
+UMAR.US,D,20250603,000000,36.7368,36.88,36.67,36.853,3363,0
+UMAR.US,D,20250604,000000,36.82,36.92,36.8,36.8493,11066,0
+UMAR.US,D,20250605,000000,36.9,36.9099,36.75,36.8394,3889,0
+UMAR.US,D,20250606,000000,36.93,37.01,36.89,36.9398,6980,0
+UMAR.US,D,20250609,000000,36.9056,37.03,36.9,36.92,12804,0
+UMAR.US,D,20250610,000000,37.0399,37.0999,36.94,37.03,3692,0
+UMAR.US,D,20250611,000000,37.085,37.085,36.9001,36.9846,4990,0
+UMAR.US,D,20250612,000000,37.045,37.12,36.981,37.0569,6491,0
+UMAR.US,D,20250613,000000,36.955,36.955,36.78,36.78,2221,0
+UMAR.US,D,20250616,000000,37.04,37.1299,37.025,37.0285,4558,0
+UMAR.US,D,20250617,000000,36.98,37.04,36.86,36.9029,4175,0
+UMAR.US,D,20250618,000000,36.94,37.0383,36.8836,36.9103,4433,0
+UMAR.US,D,20250620,000000,36.99,36.99,36.8001,36.8663,3755,0
+UMAR.US,D,20250623,000000,36.99,37.1,36.99,37.0672,6302,0
+UMAR.US,D,20250624,000000,37.2699,37.32,37.2509,37.2857,7943,0
+UMAR.US,D,20250625,000000,37.2508,37.3299,37.2508,37.2824,4861,0
+UMAR.US,D,20250626,000000,37.4392,37.49,37.39,37.49,16220,0
+UMAR.US,D,20250627,000000,37.5171,37.55,37.43,37.4839,12454,0
+UMAR.US,D,20250630,000000,37.52,37.63,37.5007,37.61,43083,0
+UMAR.US,D,20250701,000000,37.55,37.6699,37.51,37.6001,12822,0
+UMAR.US,D,20250702,000000,37.57,37.68,37.57,37.6449,9630,0
+UMAR.US,D,20250703,000000,37.785,37.8399,37.75,37.7833,2689,0
+UMAR.US,D,20250707,000000,37.69,37.7599,37.57,37.5801,12576,0
+UMAR.US,D,20250708,000000,37.64,37.7099,37.62,37.6648,4680,0
+UMAR.US,D,20250709,000000,37.7885,37.7885,37.6701,37.746,7304,0
+UMAR.US,D,20250710,000000,37.8151,37.8799,37.7408,37.8089,9167,0
+UMAR.US,D,20250711,000000,37.78,37.8199,37.7101,37.7749,7488,0
+UMAR.US,D,20250714,000000,37.71,37.84,37.71,37.7982,10877,0
+UMAR.US,D,20250715,000000,37.7985,37.8299,37.73,37.7561,2565,0
+UMAR.US,D,20250716,000000,37.6954,37.8299,37.64,37.8299,6440,0
+UMAR.US,D,20250717,000000,37.8316,37.92,37.8316,37.8925,39272,0
+UMAR.US,D,20250718,000000,37.9799,37.9799,37.83,37.886,4345,0
+UMAR.US,D,20250721,000000,37.91,38.02,37.91,37.9262,5920,0
+UMAR.US,D,20250722,000000,37.84,37.9799,37.84,37.9395,6875,0
+UMAR.US,D,20250723,000000,37.9201,38.08,37.9201,38.0622,10291,0
+UMAR.US,D,20250724,000000,38.07,38.1528,38.04,38.04,7528,0
+UMAR.US,D,20250725,000000,38.19,38.19,38.07,38.165,12828,0
+UMAR.US,D,20250728,000000,38.155,38.16,38.11,38.16,2736,0
+UMAR.US,D,20250729,000000,38.11,38.2,38.1,38.1414,6790,0
+UMAR.US,D,20250730,000000,38.1012,38.2299,38.0209,38.1041,4171,0
+UMAR.US,D,20250731,000000,38.2281,38.2281,38.04,38.0563,5629,0
+UMAR.US,D,20250801,000000,37.74,37.82,37.72,37.8087,8988,0
+UMAR.US,D,20250804,000000,37.98,38.0999,37.98,38.0562,5640,0
+UMAR.US,D,20250805,000000,38.04,38.0599,37.95,37.9912,37005,0
+UMAR.US,D,20250806,000000,38.0501,38.15,38.0501,38.0722,8325,0
+UMAR.US,D,20250807,000000,38.03,38.0899,38.0101,38.0829,2181,0
+UMAR.US,D,20250808,000000,38.1701,38.2742,38.1701,38.2357,3007,0
+UMAR.US,D,20250811,000000,38.21,38.2899,38.19,38.195,5778,0
+UMAR.US,D,20250812,000000,38.1919,38.414,38.1919,38.3807,16939,0
+UMAR.US,D,20250813,000000,38.4,38.47,38.38,38.4376,7362,0
+UMAR.US,D,20250814,000000,38.35,38.4799,38.35,38.4446,6089,0
+UMAR.US,D,20250815,000000,38.4131,38.4399,38.3581,38.3852,3247,0
+UMAR.US,D,20250818,000000,38.35,38.43,38.35,38.4233,19053,0
+UMAR.US,D,20250819,000000,38.42,38.42,38.25,38.2804,6905,0
+UMAR.US,D,20250820,000000,38.181,38.31,38.13,38.2819,11365,0
+UMAR.US,D,20250821,000000,38.21,38.27,38.15,38.2196,40277,0
+UMAR.US,D,20250822,000000,38.4,38.5299,38.4,38.4699,3704,0
+UMAR.US,D,20250825,000000,38.43,38.5199,38.4101,38.4617,6774,0
+UMAR.US,D,20250826,000000,38.3811,38.4959,38.38,38.4959,10681,0
+UMAR.US,D,20250827,000000,38.4501,38.5799,38.4501,38.5414,12787,0
+UMAR.US,D,20250828,000000,38.485,38.6,38.48,38.5849,40136,0
+UMAR.US,D,20250829,000000,38.43,38.5191,38.43,38.4796,6883,0
+UMAR.US,D,20250902,000000,38.33,38.3699,38.22,38.36,51649,0
+UMAR.US,D,20250903,000000,38.4001,38.45,38.3601,38.44,58266,0
+UMAR.US,D,20250904,000000,38.52,38.5799,38.52,38.575,5838,0
+UMAR.US,D,20250905,000000,38.59,38.69,38.5,38.5721,10458,0
+UMAR.US,D,20250908,000000,38.65,38.69,38.58,38.68,12797,0
+UMAR.US,D,20250909,000000,38.61,38.6626,38.5901,38.6626,3087,0
+UMAR.US,D,20250910,000000,38.7544,38.79,38.64,38.7139,12883,0
+UMAR.US,D,20250911,000000,38.7301,38.8399,38.7301,38.78,3916,0
+UMAR.US,D,20250912,000000,38.8069,38.84,38.78,38.8204,4348,0
+UMAR.US,D,20250915,000000,38.83,38.89,38.8108,38.8633,3711,0
+UMAR.US,D,20250916,000000,38.81,38.8899,38.8001,38.8604,9436,0
+UMAR.US,D,20250917,000000,38.8025,38.855,38.7901,38.8429,4111,0
+UMAR.US,D,20250918,000000,38.82,38.9639,38.82,38.87,7469,0
+UMAR.US,D,20250919,000000,38.9308,38.94,38.8501,38.92,20523,0
+UMAR.US,D,20250922,000000,38.97,39,38.955,38.97,8109,0
+UMAR.US,D,20250923,000000,38.9201,39.03,38.88,38.9156,7598,0
+UMAR.US,D,20250924,000000,38.9101,38.93,38.85,38.8997,7475,0
+UMAR.US,D,20250925,000000,38.78,38.89,38.7625,38.89,33185,0
+UMAR.US,D,20250926,000000,39,39,38.85,38.9454,22790,0
+UMAR.US,D,20250929,000000,39.0295,39.0295,38.96,38.96,5627,0
+UMAR.US,D,20250930,000000,38.94,39.015,38.94,39.01,3663,0
+UMAR.US,D,20251001,000000,38.99,39.07,38.95,39.0528,24690,0
+UMAR.US,D,20251002,000000,39.08,39.1191,39.0019,39.0417,11715,0
+UMAR.US,D,20251003,000000,39.1335,39.1335,39.04,39.04,9140,0
+UMAR.US,D,20251006,000000,39.06,39.1699,39.06,39.09,6845,0
+UMAR.US,D,20251007,000000,39.0865,39.125,39.02,39.0564,13368,0
+UMAR.US,D,20251008,000000,39.04,39.14,39.04,39.125,5950,0
+UMAR.US,D,20251009,000000,39.1,39.13,39.04,39.0948,3330,0
+UMAR.US,D,20251010,000000,39.12,39.1638,38.71,38.72,259949,0
+UMAR.US,D,20251013,000000,38.915,39.01,38.851,38.9767,9591,0
+UMAR.US,D,20251014,000000,38.74,39.0215,38.74,38.91,9743,0
+UMAR.US,D,20251015,000000,39,39.01,38.89,38.9754,4959,0
+UMAR.US,D,20251016,000000,39,39,38.79,38.845,6325,0
+UMAR.US,D,20251017,000000,38.89,39.01,38.82,38.9998,68885,0
+UMAR.US,D,20251020,000000,39.13,39.1818,39.12,39.14,20021,0
+UMAR.US,D,20251021,000000,39.13,39.23,39.13,39.1887,6128,0
+UMAR.US,D,20251022,000000,39.15,39.15,39.04,39.1117,6917,0
+UMAR.US,D,20251023,000000,39.14,39.24,39.125,39.1601,14427,0
+UMAR.US,D,20251024,000000,39.2701,39.305,39.26,39.305,23111,0
+UMAR.US,D,20251027,000000,39.35,39.43,39.35,39.405,7435,0
+UMAR.US,D,20251028,000000,39.37,39.4599,39.37,39.4197,2087,0
+UMAR.US,D,20251029,000000,39.38,39.425,39.33,39.34,8889,0
+UMAR.US,D,20251030,000000,39.345,39.39,39.26,39.3053,16893,0
+UMAR.US,D,20251031,000000,39.39,39.39,39.26,39.3317,7252,0
+UMAR.US,D,20251103,000000,39.355,39.3631,39.2809,39.3351,3264,0
+UMAR.US,D,20251104,000000,39.2604,39.2604,39.18,39.2125,5381,0
+UMAR.US,D,20251105,000000,39.228,39.35,39.228,39.3196,1543339,0
+UMAR.US,D,20251106,000000,39.25,39.29,39.101,39.1669,7796,0
+UMAR.US,D,20251107,000000,39.1099,39.17,39.075,39.1663,2746,0
+UMAR.US,D,20251110,000000,39.345,39.46,39.2,39.37,7413,0
+UMAR.US,D,20251111,000000,39.4053,39.4326,39.4053,39.4326,1174,0
+UMAR.US,D,20251112,000000,39.36,39.42,39.36,39.4101,749,0
+UMAR.US,D,20251113,000000,39.26,39.26,39.18,39.19,8219,0
+UMAR.US,D,20251114,000000,39.16,39.2601,39.16,39.2228,4398,0
+UMAR.US,D,20251117,000000,39.18,39.245,39.03,39.1139,48002,0
+UMAR.US,D,20251118,000000,39.006,39.12,38.95,38.98,5152,0
+UMAR.US,D,20251119,000000,39.1144,39.1413,39.0583,39.0583,1235,0
+UMAR.US,D,20251120,000000,39.305,39.305,38.8358,38.8358,7979,0
+UMAR.US,D,20251121,000000,38.8899,38.9945,38.8899,38.9945,1593,0
+UMAR.US,D,20251124,000000,39.104,39.2602,39.104,39.24,3049,0
+UMAR.US,D,20251125,000000,39.23,39.39,39.23,39.3799,15155,0
+UMAR.US,D,20251126,000000,39.452,39.4849,39.42,39.4849,2833,0
+UMAR.US,D,20251128,000000,39.5568,39.5568,39.5,39.5527,267,0
+UMAR.US,D,20251201,000000,39.48,39.545,39.48,39.52,682,0
+UMAR.US,D,20251202,000000,39.54,39.5648,39.53,39.5648,4730,0
+UMAR.US,D,20251203,000000,39.54,39.67,39.54,39.66,15683,0
+UMAR.US,D,20251204,000000,39.58,39.605,39.569,39.605,5032,0
+UMAR.US,D,20251205,000000,39.65,39.6753,39.65,39.6753,2221,0
+UMAR.US,D,20251208,000000,39.62,39.655,39.6001,39.6455,9693,0
+UMAR.US,D,20251209,000000,39.63,39.6891,39.57,39.63,7109,0
+UMAR.US,D,20251210,000000,39.63,39.74,39.63,39.74,4671,0
+UMAR.US,D,20251211,000000,39.73,39.76,39.69,39.76,9250,0
+UMAR.US,D,20251212,000000,39.76,39.775,39.66,39.7003,4867,0
+UMAR.US,D,20251215,000000,39.69,39.7415,39.68,39.7102,1375,0
+UMAR.US,D,20251216,000000,39.7,39.7,39.61,39.6998,7523,0
+UMAR.US,D,20251217,000000,39.6827,39.7005,39.5756,39.5756,4630,0
+UMAR.US,D,20251218,000000,39.67,39.7175,39.64,39.7,3418,0
+UMAR.US,D,20251219,000000,39.76,39.806,39.71,39.79,1030,0
+UMAR.US,D,20251222,000000,39.85,39.9036,39.78,39.87,7165,0
+UMAR.US,D,20251223,000000,39.9,39.964,39.9,39.9499,4587,0
+UMAR.US,D,20251224,000000,39.94,39.98,39.94,39.97,1431,0
+UMAR.US,D,20251226,000000,39.98,40,39.975,40,1670,0
+UMAR.US,D,20251229,000000,39.97,39.995,39.96,39.98,14222,0
+UMAR.US,D,20251230,000000,39.98,40.0099,39.97,40.0099,1669,0
+UMAR.US,D,20251231,000000,40,40,39.94,39.9498,2772,0
+UMAR.US,D,20260102,000000,39.98,40,39.93,39.9601,14840,0
+UMAR.US,D,20260105,000000,40,40.068,40,40.02,24270,0
+UMAR.US,D,20260106,000000,40.06,40.11,40,40.11,3542,0
+UMAR.US,D,20260107,000000,40.12,40.12,40.08,40.095,10211,0
+UMAR.US,D,20260108,000000,40.09,40.105,40.04,40.105,5300,0
+UMAR.US,D,20260109,000000,40.12,40.1305,40.12,40.13,6237,0
+UMAR.US,D,20260112,000000,40.13,40.19,40.13,40.1649,6193,0
+UMAR.US,D,20260113,000000,40.15,40.15,40.11,40.115,2029,0
+UMAR.US,D,20260114,000000,40.07,40.1,40.03,40.08,6408,0
+UMAR.US,D,20260115,000000,40.16,40.23,40.14,40.17,6483,0
+UMAR.US,D,20260116,000000,40.15,40.2,40.14,40.1599,7517,0
+UMAR.US,D,20260120,000000,39.98,40.08,39.91,39.91,4477,0
+UMAR.US,D,20260121,000000,40.03,40.14,39.98,40.1316,15377,0
+UMAR.US,D,20260122,000000,40.19,40.19,40.15,40.16,4257,0
+UMAR.US,D,20260123,000000,40.18,40.2229,40.17,40.205,3526,0
+UMAR.US,D,20260126,000000,40.245,40.27,40.2101,40.2255,6802,0
+UMAR.US,D,20260127,000000,40.27,40.349,40.25,40.2843,3756,0
+UMAR.US,D,20260128,000000,40.3193,40.3193,40.26,40.285,3237,0
+UMAR.US,D,20260129,000000,40.13,40.2594,40.12,40.2594,7504,0
+UMAR.US,D,20260130,000000,40.295,40.295,40.2,40.2392,7651,0
+UMAR.US,D,20260202,000000,40.2678,40.345,40.2678,40.335,17741,0
+UMAR.US,D,20260203,000000,40.3529,40.3529,40.18,40.25,6947,0
+UMAR.US,D,20260204,000000,40.251,40.251,40.15,40.2301,5389,0
+UMAR.US,D,20260205,000000,40.08,40.1001,40.0649,40.0649,1535,0
+UMAR.US,D,20260206,000000,40.23,40.33,40.1903,40.3201,13552,0
+UMAR.US,D,20260209,000000,40.32,40.4299,40.32,40.3753,5531,0
+UMAR.US,D,20260210,000000,40.37,40.4027,40.36,40.3804,1599,0
+UMAR.US,D,20260211,000000,40.38,40.38,40.35,40.36,10018,0
+UMAR.US,D,20260212,000000,40.415,40.45,40.21,40.21,4821,0
+UMAR.US,D,20260213,000000,40.305,40.335,40.22,40.24,2708,0
+UMAR.US,D,20260217,000000,40.23,40.345,40.19,40.32,18628,0
+UMAR.US,D,20260218,000000,40.4,40.43,40.3507,40.3507,1809,0

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

@@ -0,0 +1,1026 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPAR.US,D,20220105,000000,19.2813,19.2823,18.9548,18.9548,12751.295482778,0
+UPAR.US,D,20220106,000000,18.7136,18.9258,18.7136,18.9258,29025.635690135,0
+UPAR.US,D,20220107,000000,18.762,18.9451,18.6943,18.8774,60546.202261989,0
+UPAR.US,D,20220110,000000,18.8193,18.8289,18.733,18.826,21174.396845967,0
+UPAR.US,D,20220111,000000,18.7902,19.0701,18.7902,19.0411,21627.551441364,0
+UPAR.US,D,20220112,000000,19.3201,19.3307,19.2726,19.2726,10810.67899224,0
+UPAR.US,D,20220113,000000,19.2638,19.2823,19.1176,19.1176,35968.50085788,0
+UPAR.US,D,20220114,000000,19.0798,19.1476,18.3474,19.0411,23058.239981729,0
+UPAR.US,D,20220118,000000,18.8289,18.8579,18.7902,18.7902,4977.4748496686,0
+UPAR.US,D,20220119,000000,18.8289,18.8289,18.6487,18.7039,479778.20205872,0
+UPAR.US,D,20220120,000000,18.7136,18.7998,18.6845,18.7233,56120.977317872,0
+UPAR.US,D,20220121,000000,18.6167,18.7233,18.5499,18.6555,50662.477316826,0
+UPAR.US,D,20220124,000000,18.5209,18.6555,18.42,18.579,14144.823281835,0
+UPAR.US,D,20220125,000000,18.4055,18.5983,18.4055,18.5596,6474.2269301372,0
+UPAR.US,D,20220126,000000,18.5014,18.7136,18.3571,18.3571,98810.411138465,0
+UPAR.US,D,20220127,000000,18.3571,18.9384,18.2554,18.2554,3671.6876898115,0
+UPAR.US,D,20220128,000000,18.2796,18.5402,18.2796,18.5305,9673.1474110834,0
+UPAR.US,D,20220131,000000,18.5499,18.7427,18.5054,18.6652,8754.45130652,0
+UPAR.US,D,20220201,000000,18.6458,18.7902,18.6458,18.6845,2355.5781018133,0
+UPAR.US,D,20220202,000000,18.7233,18.8967,18.6943,18.7524,5247.9224669671,0
+UPAR.US,D,20220203,000000,18.7902,18.7902,18.4918,18.4918,3570.5278940281,0
+UPAR.US,D,20220204,000000,18.5014,18.5693,18.3087,18.3183,121948.13381688,0
+UPAR.US,D,20220207,000000,18.3087,18.4724,18.3087,18.3668,2982.1494899819,0
+UPAR.US,D,20220208,000000,18.299,18.5876,18.299,18.3959,24517.83132089,0
+UPAR.US,D,20220209,000000,18.4337,18.6264,18.4337,18.5596,45025.399308937,0
+UPAR.US,D,20220210,000000,18.5499,18.6167,18.3087,18.3087,20354.796051558,0
+UPAR.US,D,20220211,000000,18.328,18.3445,18.3087,18.3445,7990.5916240739,0
+UPAR.US,D,20220214,000000,18.2128,18.2418,18.2128,18.2418,2555.8332077519,0
+UPAR.US,D,20220215,000000,18.1159,18.2506,18.0587,18.203,36216.239133268,0
+UPAR.US,D,20220216,000000,18.1159,18.2418,18.1013,18.2321,8166.0729024737,0
+UPAR.US,D,20220217,000000,18.1837,18.5596,18.1837,18.2225,14583.526477834,0
+UPAR.US,D,20220218,000000,18.1208,18.203,18.1208,18.1837,2525.8981661425,0
+UPAR.US,D,20220222,000000,18.1159,18.2321,18.0587,18.1449,66721.078776032,0
+UPAR.US,D,20220223,000000,18.1546,18.1546,17.9076,17.9076,12436.461424472,0
+UPAR.US,D,20220224,000000,17.8417,17.8843,17.8272,17.8543,3406.4012865836,0
+UPAR.US,D,20220225,000000,17.9425,18.1546,17.9425,18.1159,14454.49612607,0
+UPAR.US,D,20220228,000000,18.02,18.3183,18.02,18.3183,9320.1203686557,0
+UPAR.US,D,20220301,000000,18.5014,18.5693,18.1837,18.5693,26959.085576274,0
+UPAR.US,D,20220302,000000,18.5983,18.9161,18.5983,18.796,25081.435897397,0
+UPAR.US,D,20220303,000000,18.5886,18.7136,18.5014,18.5014,5191.1491121907,0
+UPAR.US,D,20220304,000000,18.3862,18.5518,18.3862,18.5518,2686.9280451446,0
+UPAR.US,D,20220307,000000,18.733,18.7717,18.5499,18.6264,5245.8579813388,0
+UPAR.US,D,20220308,000000,18.5499,18.6943,18.5499,18.5886,2944.9887486737,0
+UPAR.US,D,20220309,000000,18.6167,18.6167,18.4724,18.4724,14473.076496724,0
+UPAR.US,D,20220310,000000,18.2321,18.2602,18.1644,18.1934,14996.423603481,0
+UPAR.US,D,20220311,000000,18.203,18.203,18.1256,18.1449,14890.102593627,0
+UPAR.US,D,20220314,000000,18.2602,18.2602,17.7884,17.8079,29558.272982219,0
+UPAR.US,D,20220315,000000,17.74,17.74,17.461,17.461,94035.255880363,0
+UPAR.US,D,20220316,000000,17.5278,17.9328,17.5046,17.8175,25816.392781048,0
+UPAR.US,D,20220317,000000,18.0006,18.0103,17.959,17.959,14328.562502748,0
+UPAR.US,D,20220318,000000,18.2418,18.3668,18.2321,18.2321,12958.776288416,0
+UPAR.US,D,20220321,000000,18.0965,18.2893,17.9619,18.1924,39226.259179232,0
+UPAR.US,D,20220322,000000,17.9619,18.1449,17.8272,17.9231,14938.618005891,0
+UPAR.US,D,20220323,000000,18.1159,18.203,18.1159,18.1363,40844.815911766,0
+UPAR.US,D,20220324,000000,18.1062,18.2699,18.0394,18.0587,18113.796902112,0
+UPAR.US,D,20220325,000000,18.02,18.1517,17.9328,18.1517,1484.3651666992,0
+UPAR.US,D,20220328,000000,18.1546,18.1546,18.0191,18.0287,3760.4605718255,0
+UPAR.US,D,20220329,000000,18.174,18.174,18.0287,18.0287,1473.0104957439,0
+UPAR.US,D,20220330,000000,18.0384,18.3678,18.0384,18.1504,2004.6155450138,0
+UPAR.US,D,20220331,000000,18.2273,18.2902,18.1159,18.1449,4710.1239608125,0
+UPAR.US,D,20220401,000000,18.1644,18.174,18.0384,18.1401,15575.5118222,0
+UPAR.US,D,20220404,000000,18.1934,18.3,18.1934,18.2612,2928.4728636478,0
+UPAR.US,D,20220405,000000,18.0287,18.0287,17.8543,17.8737,12019.43532757,0
+UPAR.US,D,20220406,000000,17.6703,17.6703,17.554,17.6025,4132.0679849074,0
+UPAR.US,D,20220407,000000,17.5055,17.5055,17.3893,17.4959,4430.386158187,0
+UPAR.US,D,20220408,000000,17.399,17.4378,17.3552,17.3552,3487.9484688988,0
+UPAR.US,D,20220411,000000,17.244,17.2582,17.089,17.1331,4089.7460295286,0
+UPAR.US,D,20220412,000000,17.2149,17.8834,17.0503,17.0696,14565.978349995,0
+UPAR.US,D,20220413,000000,17.1568,17.1859,17.1132,17.1132,8274.4583979559,0
+UPAR.US,D,20220414,000000,17.1181,17.1472,17.0043,17.0043,9816.6291622456,0
+UPAR.US,D,20220418,000000,17.0309,17.0309,16.9292,16.934,10708.486953642,0
+UPAR.US,D,20220419,000000,16.9437,17.0212,16.8565,16.8565,13390.253784716,0
+UPAR.US,D,20220420,000000,16.8565,17.1665,16.8565,17.0987,19917.125098374,0
+UPAR.US,D,20220421,000000,17.0696,17.0696,16.6627,16.8468,13458.381810448,0
+UPAR.US,D,20220422,000000,16.698,16.698,16.469,16.469,4551.1585674386,0
+UPAR.US,D,20220425,000000,16.3721,16.3721,16.188,16.3333,11684.988655796,0
+UPAR.US,D,20220426,000000,16.2656,16.2849,16.0912,16.1299,23323.526384956,0
+UPAR.US,D,20220427,000000,16.1396,16.1783,16.1396,16.1783,26900.24773587,0
+UPAR.US,D,20220428,000000,16.1105,16.2296,16.1105,16.2296,13201.353349733,0
+UPAR.US,D,20220429,000000,16.5346,16.5346,16.0815,16.0815,10824.098148823,0
+UPAR.US,D,20220502,000000,15.9459,15.9459,15.6939,15.7521,12631.55531634,0
+UPAR.US,D,20220503,000000,15.7618,15.9943,15.7618,15.8344,7013.0576791059,0
+UPAR.US,D,20220504,000000,15.7424,16.1211,15.6553,16.1211,41449.710200838,0
+UPAR.US,D,20220505,000000,15.9943,15.9943,15.6455,15.6455,4753.4781590054,0
+UPAR.US,D,20220506,000000,15.4518,15.4614,15.3065,15.3985,9580.245557813,0
+UPAR.US,D,20220509,000000,15.1031,15.1031,14.7252,14.8027,31431.79368984,0
+UPAR.US,D,20220510,000000,14.8899,14.948,14.6865,14.7715,23308.042742745,0
+UPAR.US,D,20220511,000000,14.6874,15.0546,14.6865,15.0117,133197.51600512,0
+UPAR.US,D,20220512,000000,15.1515,15.2096,14.8706,14.948,172476.41956787,0
+UPAR.US,D,20220513,000000,15.1322,15.2579,15.1127,15.1127,584.2494327898,0
+UPAR.US,D,20220516,000000,15.2677,15.2677,15.1999,15.1999,7816.1425884883,0
+UPAR.US,D,20220517,000000,15.2387,15.2387,15.2387,15.2387,222.96444784911,0
+UPAR.US,D,20220518,000000,15.1321,15.1805,15.1321,15.1805,6303.906865808,0
+UPAR.US,D,20220519,000000,15.4421,15.5293,15.3452,15.3549,16302.210763338,0
+UPAR.US,D,20220520,000000,15.1225,15.235,15.1127,15.235,17135.23071433,0
+UPAR.US,D,20220523,000000,15.384,15.4809,15.2968,15.4228,16622.206035714,0
+UPAR.US,D,20220524,000000,15.5099,15.6553,15.3065,15.4179,16260.921050774,0
+UPAR.US,D,20220525,000000,15.4614,15.5692,15.4228,15.5692,3757.3638433832,0
+UPAR.US,D,20220526,000000,15.6649,15.795,15.6649,15.795,9415.0867075544,0
+UPAR.US,D,20220527,000000,15.6455,16.0331,15.6455,15.9362,150920.09288068,0
+UPAR.US,D,20220531,000000,15.8006,15.8878,15.6843,15.8251,4943.4108368028,0
+UPAR.US,D,20220601,000000,15.6165,15.7424,15.5777,15.6358,10983.063542197,0
+UPAR.US,D,20220602,000000,15.7424,15.8587,15.6891,15.824,7090.4758901646,0
+UPAR.US,D,20220603,000000,15.6845,15.8102,15.6845,15.8102,3656.2040475998,0
+UPAR.US,D,20220606,000000,15.9362,15.9362,15.7424,15.7424,2267.8374626134,0
+UPAR.US,D,20220607,000000,15.5002,15.8683,15.5002,15.8632,7218.473999115,0
+UPAR.US,D,20220608,000000,15.8296,15.8342,15.7715,15.7715,4876.3150538852,0
+UPAR.US,D,20220609,000000,15.6262,15.6649,15.5099,15.5099,78200.651111819,0
+UPAR.US,D,20220610,000000,15.4228,15.4228,15.2289,15.258,8843.224188534,0
+UPAR.US,D,20220613,000000,14.7446,14.8202,13.9987,14.4249,98714.412556752,0
+UPAR.US,D,20220614,000000,14.3377,14.391,14.144,14.1827,40244.05059395,0
+UPAR.US,D,20220615,000000,14.2021,14.4346,14.1343,14.4346,24180.287920673,0
+UPAR.US,D,20220616,000000,14.1246,14.2408,14.0471,14.2392,12785.359495644,0
+UPAR.US,D,20220617,000000,14.328,14.3765,14.1343,14.2408,46391.056552013,0
+UPAR.US,D,20220621,000000,14.2593,14.3184,14.2593,14.2602,22296.444784911,0
+UPAR.US,D,20220622,000000,14.3087,14.3765,14.3087,14.3392,14848.812881062,0
+UPAR.US,D,20220623,000000,14.5314,14.5605,14.2602,14.4637,11298.929843316,0
+UPAR.US,D,20220624,000000,14.5896,14.5993,14.5218,14.5412,275286.77161103,0
+UPAR.US,D,20220627,000000,14.4822,14.6001,14.2466,14.5804,21695.847267292,0
+UPAR.US,D,20220628,000000,14.4724,14.5901,14.3055,14.3055,11354.112540408,0
+UPAR.US,D,20220629,000000,14.3055,14.3841,14.2466,14.2466,15949.53376236,0
+UPAR.US,D,20220630,000000,14.2466,14.4135,14.1091,14.1582,50644.35289485,0
+UPAR.US,D,20220701,000000,14.1681,14.4037,14.1681,14.2859,13653.860128876,0
+UPAR.US,D,20220705,000000,14.2761,14.2957,14.0209,14.2957,82810.264471022,0
+UPAR.US,D,20220706,000000,14.227,14.2761,13.9128,14.1386,38951.083602024,0
+UPAR.US,D,20220707,000000,14.119,14.1631,14.0502,14.1288,12689.351286414,0
+UPAR.US,D,20220708,000000,14.0306,14.0306,13.8982,13.8982,4698.288585298,0
+UPAR.US,D,20220711,000000,13.8735,13.9128,13.7949,13.8148,5395.953376308,0
+UPAR.US,D,20220712,000000,13.8833,13.9619,13.8539,13.8539,17316.345659492,0
+UPAR.US,D,20220713,000000,13.7557,14.0208,13.7557,13.9409,10588.209003416,0
+UPAR.US,D,20220714,000000,13.8539,13.952,13.8342,13.8412,436776.86174461,0
+UPAR.US,D,20220715,000000,13.844,13.9619,13.8146,13.955,65654.840033398,0
+UPAR.US,D,20220718,000000,14.1484,14.1484,13.952,14.0208,17064.77893923,0
+UPAR.US,D,20220719,000000,14.1582,14.1681,14.06,14.06,1086.727491982,0
+UPAR.US,D,20220720,000000,14.1387,14.1582,14.06,14.06,77595.602091502,0
+UPAR.US,D,20220721,000000,14.1681,14.2761,14.1533,14.2761,19779.05144732,0
+UPAR.US,D,20220722,000000,14.4528,14.5117,14.443,14.4626,75635.011255452,0
+UPAR.US,D,20220725,000000,14.5412,14.6541,14.5313,14.5446,23344.780547066,0
+UPAR.US,D,20220726,000000,14.551,14.5706,14.551,14.5706,1388.200160798,0
+UPAR.US,D,20220727,000000,14.7179,14.7572,14.551,14.7456,42342.651126204,0
+UPAR.US,D,20220728,000000,14.9732,14.9893,14.9437,14.9701,3853.961414864,0
+UPAR.US,D,20220729,000000,15.1008,15.199,15.1008,15.1303,36470.045016768,0
+UPAR.US,D,20220801,000000,15.1695,15.3756,15.0321,15.3659,5297.159967946,0
+UPAR.US,D,20220802,000000,15.2258,15.2258,14.9633,15.0223,13794.411575824,0
+UPAR.US,D,20220803,000000,15.0223,15.1401,14.8848,15.1249,62798.997589614,0
+UPAR.US,D,20220804,000000,15.1303,15.2373,15.1106,15.2088,16337.577974586,0
+UPAR.US,D,20220805,000000,14.9143,15.0713,14.9143,15.0026,33367.728296452,0
+UPAR.US,D,20220808,000000,15.1047,15.1047,15.0664,15.1008,2494.278938954,0
+UPAR.US,D,20220809,000000,15.1902,15.199,15.1008,15.1008,1116.263665616,0
+UPAR.US,D,20220810,000000,15.1794,15.3168,15.1646,15.1695,10349.882636852,0
+UPAR.US,D,20220811,000000,15.2284,15.2972,14.983,14.9928,143962.36575835,0
+UPAR.US,D,20220812,000000,15.0713,15.0713,15.0272,15.0517,3169.536977552,0
+UPAR.US,D,20220815,000000,15.0517,15.2088,15.0331,15.1106,19466.375402298,0
+UPAR.US,D,20220816,000000,15.1106,15.1355,15.1106,15.1355,1965.68327978,0
+UPAR.US,D,20220817,000000,15.0419,15.0545,15.0203,15.0203,3596.283762126,0
+UPAR.US,D,20220818,000000,15.0615,15.3414,14.8946,15.3414,165648.02813819,0
+UPAR.US,D,20220819,000000,14.983,14.983,14.7866,14.8881,1945.31350486,0
+UPAR.US,D,20220822,000000,14.8258,14.8258,14.6197,14.7028,36933.457396198,0
+UPAR.US,D,20220823,000000,14.8945,14.8945,14.7745,14.7745,561.187299046,0
+UPAR.US,D,20220824,000000,14.7621,14.8406,14.6725,14.7518,13831.07717068,0
+UPAR.US,D,20220825,000000,14.9241,14.9241,14.8803,14.8803,38771.829582728,0
+UPAR.US,D,20220826,000000,14.9117,14.9143,14.8848,14.8946,44422.405145536,0
+UPAR.US,D,20220829,000000,14.767,14.8112,14.7572,14.7964,4155.43408368,0
+UPAR.US,D,20220830,000000,14.567,14.567,14.567,14.567,111.015273314,0
+UPAR.US,D,20220831,000000,14.5804,14.605,14.335,14.3448,51000.82395595,0
+UPAR.US,D,20220901,000000,14.1484,14.1713,13.8931,14.0306,32013.138264272,0
+UPAR.US,D,20220902,000000,14.0993,14.1582,14.0993,14.1484,29249.978296374,0
+UPAR.US,D,20220906,000000,14.2171,14.2171,13.8048,13.8539,83133.125403504,0
+UPAR.US,D,20220907,000000,13.7851,13.9913,13.7851,13.9913,19589.612540564,0
+UPAR.US,D,20220908,000000,14.0011,14.06,14.0011,14.0159,6580.455787906,0
+UPAR.US,D,20220909,000000,14.1091,14.1779,14.0895,14.1779,11142.26688124,0
+UPAR.US,D,20220912,000000,14.2466,14.3152,14.1288,14.1386,12525.374598308,0
+UPAR.US,D,20220913,000000,13.8637,13.8637,13.7976,13.7976,33106.995177476,0
+UPAR.US,D,20220914,000000,13.8048,13.9422,13.8048,13.8253,55374.214631274,0
+UPAR.US,D,20220915,000000,13.8637,13.8637,13.7459,13.7459,9670.55064327,0
+UPAR.US,D,20220916,000000,13.6182,13.6182,13.52,13.5299,14110.143087084,0
+UPAR.US,D,20220919,000000,13.3531,13.6084,13.3531,13.5986,3474.065112606,0
+UPAR.US,D,20220920,000000,13.5986,13.5986,13.3138,13.3912,11972.33520923,0
+UPAR.US,D,20220921,000000,13.3433,13.4808,13.2893,13.3335,5374.565112642,0
+UPAR.US,D,20220922,000000,13.304,13.304,13.0095,13.1336,48020.725885154,0
+UPAR.US,D,20220923,000000,12.8916,12.8916,12.6266,12.6953,433041.04502428,0
+UPAR.US,D,20220926,000000,12.6167,12.7051,12.3811,12.44,71444.948554408,0
+UPAR.US,D,20220927,000000,12.43,12.43,12.12,12.15,60053,0
+UPAR.US,D,20220928,000000,12.23,12.51,12.145,12.51,7367,0
+UPAR.US,D,20220929,000000,12.6,12.81,12.26,12.81,50700,0
+UPAR.US,D,20220930,000000,12.39,12.4,12.09,12.11,10277,0
+UPAR.US,D,20221003,000000,12.26,12.47,12.26,12.47,9727,0
+UPAR.US,D,20221004,000000,12.73,12.94,12.73,12.93,23225,0
+UPAR.US,D,20221005,000000,12.73,12.8299,12.73,12.74,159126,0
+UPAR.US,D,20221006,000000,12.63,12.63,12.5,12.5745,39142,0
+UPAR.US,D,20221007,000000,12.38,12.46,12.28,12.3,44410,0
+UPAR.US,D,20221010,000000,12.33,12.33,12.09,12.09,161142,0
+UPAR.US,D,20221011,000000,12.09,12.1606,12.0316,12.0336,17465,0
+UPAR.US,D,20221012,000000,11.95,12.16,11.95,12.095,20278,0
+UPAR.US,D,20221013,000000,11.85,12.64,11.85,12.214,7200,0
+UPAR.US,D,20221014,000000,12.17,12.17,12.04,12.04,21895,0
+UPAR.US,D,20221017,000000,12.19,12.27,12.1153,12.1153,4812,0
+UPAR.US,D,20221018,000000,12.645,12.645,11.96,12.2,29392,0
+UPAR.US,D,20221019,000000,12.06,12.14,11.98,11.98,9006,0
+UPAR.US,D,20221020,000000,12.015,12.06,11.93,11.9302,9134,0
+UPAR.US,D,20221021,000000,11.9,11.99,11.73,11.9751,34970,0
+UPAR.US,D,20221024,000000,11.94,12.08,11.84,11.9602,162889,0
+UPAR.US,D,20221025,000000,12.27,12.3,12.11,12.22,108281,0
+UPAR.US,D,20221026,000000,12.45,12.56,12.33,12.43,156282,0
+UPAR.US,D,20221027,000000,12.52,12.63,12.49,12.54,201173,0
+UPAR.US,D,20221028,000000,12.52,12.6,12.44,12.53,205041,0
+UPAR.US,D,20221031,000000,12.42,12.57,12.39,12.42,253437,0
+UPAR.US,D,20221101,000000,12.69,13.4,12.575,12.58,127142,0
+UPAR.US,D,20221102,000000,12.62,12.72,12.48,12.62,89353,0
+UPAR.US,D,20221103,000000,12.12,12.38,12.1,12.21,133216,0
+UPAR.US,D,20221104,000000,12.33,12.67,12.23,12.31,82632,0
+UPAR.US,D,20221107,000000,12.4,12.43,12.39,12.39,15675,0
+UPAR.US,D,20221108,000000,12.49,12.76,12.49,12.62,98053,0
+UPAR.US,D,20221109,000000,12.63,12.63,12.34,12.37,8474,0
+UPAR.US,D,20221110,000000,12.75,13.48,12.52,13.45,220754,0
+UPAR.US,D,20221111,000000,13.41,13.41,13.115,13.36,1685659,0
+UPAR.US,D,20221114,000000,13.3,13.35,13.01,13.21,13982,0
+UPAR.US,D,20221115,000000,13.39,13.48,13.35,13.45,16068,0
+UPAR.US,D,20221116,000000,13.49,13.54,13.43,13.52,78190,0
+UPAR.US,D,20221117,000000,13.26,13.44,13.26,13.39,12300,0
+UPAR.US,D,20221118,000000,13.36,13.37,13.19,13.27,28315,0
+UPAR.US,D,20221121,000000,13.27,13.27,13.085,13.22,17986,0
+UPAR.US,D,20221122,000000,13.36,13.59,13.36,13.54,37270,0
+UPAR.US,D,20221123,000000,13.49,13.81,13.37,13.78,14297,0
+UPAR.US,D,20221125,000000,13.77,13.91,13.76,13.76,6607,0
+UPAR.US,D,20221128,000000,13.63,13.9,13.52,13.6,22388,0
+UPAR.US,D,20221129,000000,13.46,13.8,13.46,13.52,22798,0
+UPAR.US,D,20221130,000000,13.61,13.86,13.51,13.86,2208946,0
+UPAR.US,D,20221201,000000,14.08,14.6,14.02,14.31,46817,0
+UPAR.US,D,20221202,000000,14.18,14.55,14.16,14.55,1315632,0
+UPAR.US,D,20221205,000000,14.29,14.305,14.12,14.15,50983,0
+UPAR.US,D,20221206,000000,14.22,14.28,14.1947,14.28,16106,0
+UPAR.US,D,20221207,000000,14.33,14.45,14.3,14.45,155456,0
+UPAR.US,D,20221208,000000,14.42,14.55,14.37,14.37,931467,0
+UPAR.US,D,20221209,000000,14.42,14.51,14.16,14.16,46271,0
+UPAR.US,D,20221212,000000,13.98,14.25,13.98,14.15,101520,0
+UPAR.US,D,20221213,000000,14.48,14.53,14.3,14.3,207416,0
+UPAR.US,D,20221214,000000,14.37,14.4,14.01,14.11,40344,0
+UPAR.US,D,20221215,000000,14.1,14.108,13.9401,14.07,1402490,0
+UPAR.US,D,20221216,000000,13.84,13.94,13.81,13.88,38230,0
+UPAR.US,D,20221219,000000,13.87,13.87,13.68,13.72,7908,0
+UPAR.US,D,20221220,000000,13.61,13.66,13.54,13.65,63434,0
+UPAR.US,D,20221221,000000,13.72,13.75,13.6862,13.7,15859,0
+UPAR.US,D,20221222,000000,13.69,13.7,13.53,13.62,39447,0
+UPAR.US,D,20221223,000000,13.53,13.59,13.35,13.47,139003,0
+UPAR.US,D,20221227,000000,13.38,13.5,13.276,13.3,25486,0
+UPAR.US,D,20221228,000000,13.3,13.3,13.18,13.18,8500,0
+UPAR.US,D,20221229,000000,13.26,13.42,13.26,13.3,193292,0
+UPAR.US,D,20221230,000000,13.38,13.38,13.1499,13.32,79627,0
+UPAR.US,D,20230103,000000,13.44,13.57,13.3361,13.42,52905,0
+UPAR.US,D,20230104,000000,13.53,13.6,13.4779,13.6,10863,0
+UPAR.US,D,20230105,000000,13.54,13.6299,13.5,13.5,3306852,0
+UPAR.US,D,20230106,000000,13.91,13.98,13.87,13.98,33808,0
+UPAR.US,D,20230109,000000,14.1,14.22,14.1,14.17,28675,0
+UPAR.US,D,20230110,000000,14.2,14.21,14.02,14.055,70612,0
+UPAR.US,D,20230111,000000,14.08,14.28,14.08,14.28,3196,0
+UPAR.US,D,20230112,000000,14.39,14.665,14.39,14.56,37111,0
+UPAR.US,D,20230113,000000,14.5,14.61,14.45,14.45,17915,0
+UPAR.US,D,20230117,000000,14.37,14.5,14.24,14.26,1097101,0
+UPAR.US,D,20230118,000000,14.6,14.61,14.394,14.54,36756,0
+UPAR.US,D,20230119,000000,14.48,14.53,14.38,14.4904,39047,0
+UPAR.US,D,20230120,000000,14.47,14.51,14.41,14.4279,22504,0
+UPAR.US,D,20230123,000000,14.46,14.535,14.46,14.4886,34269,0
+UPAR.US,D,20230124,000000,14.49,14.7,14.49,14.64,73490,0
+UPAR.US,D,20230125,000000,14.64,14.8,14.58,14.8,48788,0
+UPAR.US,D,20230126,000000,14.76,14.81,14.67,14.77,16509,0
+UPAR.US,D,20230127,000000,14.73,14.82,14.66,14.73,11719,0
+UPAR.US,D,20230130,000000,14.6775,14.6999,14.5247,14.5247,3699,0
+UPAR.US,D,20230131,000000,14.57,14.57,14.46,14.5,21419,0
+UPAR.US,D,20230201,000000,14.61,14.9,14.55,14.87,35225,0
+UPAR.US,D,20230202,000000,14.89,14.89,14.66,14.74,45562,0
+UPAR.US,D,20230203,000000,14.49,14.5302,14.33,14.33,20041,0
+UPAR.US,D,20230206,000000,14.1604,14.23,14.16,14.225,12101,0
+UPAR.US,D,20230207,000000,14.2,14.32,14.19,14.32,5338,0
+UPAR.US,D,20230208,000000,14.2501,14.34,14.23,14.34,4741,0
+UPAR.US,D,20230209,000000,14.48,14.48,14.13,14.2,8622,0
+UPAR.US,D,20230210,000000,14.1,14.1,14,14.01,7841,0
+UPAR.US,D,20230213,000000,14.13,14.22,14.1,14.22,22121,0
+UPAR.US,D,20230214,000000,14.16,14.32,14.0591,14.17,10597,0
+UPAR.US,D,20230215,000000,14.02,14.08,13.96,14.08,40522,0
+UPAR.US,D,20230216,000000,13.885,14.03,13.8514,13.8514,2363,0
+UPAR.US,D,20230217,000000,13.73,13.93,13.73,13.93,5851,0
+UPAR.US,D,20230221,000000,13.69,13.72,13.63,13.63,17418,0
+UPAR.US,D,20230222,000000,13.7,13.7,13.56,13.56,2444,0
+UPAR.US,D,20230223,000000,13.73,13.75,13.63,13.75,1110,0
+UPAR.US,D,20230224,000000,13.49,13.49,13.36,13.4,6978,0
+UPAR.US,D,20230227,000000,13.55,13.55,13.48,13.55,3059,0
+UPAR.US,D,20230228,000000,13.39,13.58,13.39,13.58,1971,0
+UPAR.US,D,20230301,000000,13.55,13.61,13.54,13.61,28248,0
+UPAR.US,D,20230302,000000,13.488,13.55,13.45,13.5263,11986,0
+UPAR.US,D,20230303,000000,13.78,14.07,13.78,13.88,2256,0
+UPAR.US,D,20230306,000000,13.93,13.94,13.805,13.84,30181,0
+UPAR.US,D,20230307,000000,13.78,13.78,13.59,13.6159,7924,0
+UPAR.US,D,20230308,000000,13.69,13.69,13.5,13.62,15886,0
+UPAR.US,D,20230309,000000,13.555,13.555,13.4,13.48,18137,0
+UPAR.US,D,20230310,000000,13.7462,13.84,13.6908,13.81,24442,0
+UPAR.US,D,20230313,000000,13.98,14.1891,13.84,13.84,66455,0
+UPAR.US,D,20230314,000000,13.77,13.916,13.74,13.7562,7995,0
+UPAR.US,D,20230315,000000,13.8,13.83,13.75,13.8179,22476,0
+UPAR.US,D,20230316,000000,13.96,13.96,13.7145,13.7145,17550,0
+UPAR.US,D,20230317,000000,13.845,13.855,13.7633,13.7881,4390,0
+UPAR.US,D,20230320,000000,13.77,13.8191,13.77,13.8191,1245,0
+UPAR.US,D,20230321,000000,13.8499,13.8499,13.8,13.8402,1229,0
+UPAR.US,D,20230322,000000,13.9099,13.97,13.87,13.96,3317,0
+UPAR.US,D,20230323,000000,14.0697,14.07,13.99,14.05,16055,0
+UPAR.US,D,20230324,000000,14.041,14.07,14.03,14.0389,2931,0
+UPAR.US,D,20230327,000000,13.91,13.92,13.78,13.8046,26251,0
+UPAR.US,D,20230328,000000,13.84,13.885,13.84,13.88,2392,0
+UPAR.US,D,20230329,000000,13.95,13.965,13.95,13.965,5421,0
+UPAR.US,D,20230330,000000,14.1,14.1,14.045,14.0949,15268,0
+UPAR.US,D,20230331,000000,14.209,14.2341,14.1195,14.2341,47527,0
+UPAR.US,D,20230403,000000,14.34,14.46,14.34,14.39,8832,0
+UPAR.US,D,20230404,000000,14.33,14.45,14.33,14.4386,4829,0
+UPAR.US,D,20230405,000000,14.49,14.49,14.49,14.49,849,0
+UPAR.US,D,20230406,000000,14.49,14.53,14.4681,14.53,969,0
+UPAR.US,D,20230410,000000,14.33,14.39,14.33,14.39,1799,0
+UPAR.US,D,20230411,000000,14.46,14.5,14.4,14.5,4449,0
+UPAR.US,D,20230412,000000,14.53,14.53,14.465,14.51,4464,0
+UPAR.US,D,20230413,000000,14.5899,14.61,14.54,14.54,5379,0
+UPAR.US,D,20230414,000000,14.46,14.46,14.28,14.39,44505,0
+UPAR.US,D,20230417,000000,14.33,14.33,14.1531,14.26,5871,0
+UPAR.US,D,20230418,000000,14.28,14.29,14.235,14.2799,7446,0
+UPAR.US,D,20230419,000000,14.2299,14.23,14.186,14.1956,17891,0
+UPAR.US,D,20230420,000000,14.2699,14.2817,14.19,14.25,26950,0
+UPAR.US,D,20230421,000000,14.29,14.29,14.06,14.105,6144,0
+UPAR.US,D,20230424,000000,14.13,14.26,14.11,14.26,7531,0
+UPAR.US,D,20230425,000000,14.27,14.27,14.21,14.245,10928,0
+UPAR.US,D,20230426,000000,14.24,14.26,14.135,14.17,15386,0
+UPAR.US,D,20230427,000000,14.13,14.14,14.08,14.13,18877,0
+UPAR.US,D,20230428,000000,14.19,14.29,14.19,14.2436,7219,0
+UPAR.US,D,20230501,000000,14.195,14.195,13.98,13.99,4785,0
+UPAR.US,D,20230502,000000,14.08,14.0813,14.0081,14.0813,2844,0
+UPAR.US,D,20230503,000000,14.1302,14.22,14.13,14.1649,21498,0
+UPAR.US,D,20230504,000000,14.12,14.198,14.061,14.12,2485,0
+UPAR.US,D,20230505,000000,14.19,14.2,14.19,14.2,998,0
+UPAR.US,D,20230508,000000,14.07,14.11,14.07,14.11,1459,0
+UPAR.US,D,20230509,000000,14.01,14.0381,13.9708,13.9708,10754,0
+UPAR.US,D,20230510,000000,14.03,14.07,14.015,14.0555,18738,0
+UPAR.US,D,20230511,000000,14.02,14.11,14.02,14.0947,7430,0
+UPAR.US,D,20230512,000000,14.12,14.12,13.9809,13.9809,4040,0
+UPAR.US,D,20230515,000000,14.01,14.06,13.96,14.06,12318,0
+UPAR.US,D,20230516,000000,13.9,13.9,13.78,13.87,3123,0
+UPAR.US,D,20230517,000000,13.87,13.91,13.85,13.91,2111,0
+UPAR.US,D,20230518,000000,13.72,13.72,13.68,13.7,7910,0
+UPAR.US,D,20230519,000000,13.75,13.78,13.68,13.78,4642,0
+UPAR.US,D,20230522,000000,13.77,13.77,13.69,13.7007,3521,0
+UPAR.US,D,20230523,000000,13.62,13.7,13.62,13.6718,843,0
+UPAR.US,D,20230524,000000,13.695,13.7,13.4601,13.532,31835,0
+UPAR.US,D,20230525,000000,13.57,13.57,13.4384,13.4384,2338,0
+UPAR.US,D,20230526,000000,13.45,13.54,13.45,13.54,1156,0
+UPAR.US,D,20230530,000000,13.571,13.608,13.55,13.6,2145,0
+UPAR.US,D,20230531,000000,13.59,13.62,13.55,13.62,5264,0
+UPAR.US,D,20230601,000000,13.62,13.8099,13.62,13.79,7451,0
+UPAR.US,D,20230602,000000,13.79,13.869,13.7584,13.7584,139606,0
+UPAR.US,D,20230605,000000,13.75,13.815,13.6951,13.7394,57022,0
+UPAR.US,D,20230606,000000,13.698,13.88,13.698,13.8647,19021,0
+UPAR.US,D,20230607,000000,13.82,13.82,13.715,13.72,988,0
+UPAR.US,D,20230608,000000,13.8,13.8944,13.8,13.8944,3389,0
+UPAR.US,D,20230609,000000,13.94,13.94,13.9,13.9,4300,0
+UPAR.US,D,20230612,000000,13.86,13.9,13.79,13.8711,4933,0
+UPAR.US,D,20230613,000000,13.91,13.93,13.83,13.8307,7322,0
+UPAR.US,D,20230614,000000,14.018,14.0422,13.92,13.9663,32874,0
+UPAR.US,D,20230615,000000,14.07,14.22,14.07,14.1852,3442,0
+UPAR.US,D,20230616,000000,14.11,14.14,14.095,14.095,11819,0
+UPAR.US,D,20230620,000000,14.11,14.11,14.0758,14.0758,1937,0
+UPAR.US,D,20230621,000000,14,14.0752,13.97,14.0752,11338,0
+UPAR.US,D,20230622,000000,13.96,13.96,13.9,13.96,6375,0
+UPAR.US,D,20230623,000000,13.9465,13.9465,13.88,13.88,1280,0
+UPAR.US,D,20230626,000000,13.92,13.97,13.86,13.86,3325,0
+UPAR.US,D,20230627,000000,13.75,13.7551,13.7479,13.7551,5550,0
+UPAR.US,D,20230628,000000,13.8,13.84,13.701,13.7952,30189,0
+UPAR.US,D,20230629,000000,13.7,13.7,13.6,13.68,22193,0
+UPAR.US,D,20230630,000000,13.75,13.8449,13.7499,13.8449,4546,0
+UPAR.US,D,20230703,000000,13.94,13.98,13.89,13.92,6229,0
+UPAR.US,D,20230705,000000,13.72,13.742,13.6329,13.6329,5503,0
+UPAR.US,D,20230706,000000,13.39,13.4,13.295,13.3499,3073,0
+UPAR.US,D,20230707,000000,13.31,13.43,13.31,13.39,4938,0
+UPAR.US,D,20230710,000000,13.35,13.45,13.27,13.42,100070,0
+UPAR.US,D,20230711,000000,13.5,13.51,13.42,13.5001,8372,0
+UPAR.US,D,20230712,000000,13.671,13.9299,13.671,13.875,25898,0
+UPAR.US,D,20230713,000000,14.02,14.0772,13.96,14.0772,8617,0
+UPAR.US,D,20230714,000000,14.06,14.06,13.9003,13.92,52989,0
+UPAR.US,D,20230717,000000,13.86,13.97,13.86,13.94,42691,0
+UPAR.US,D,20230718,000000,14.024,14.09,14.02,14.045,48215,0
+UPAR.US,D,20230719,000000,14.1,14.18,14.0288,14.146,26751,0
+UPAR.US,D,20230720,000000,14.09,14.09,14,14.055,32364,0
+UPAR.US,D,20230721,000000,14.07,14.1208,14.06,14.065,10293,0
+UPAR.US,D,20230724,000000,14.05,14.14,14.05,14.085,33159,0
+UPAR.US,D,20230725,000000,14.1298,14.155,14.0701,14.125,993,0
+UPAR.US,D,20230726,000000,14.08,14.125,14.055,14.12,1123,0
+UPAR.US,D,20230727,000000,14.05,14.05,13.77,13.85,13503,0
+UPAR.US,D,20230728,000000,13.78,13.93,13.77,13.9,3074,0
+UPAR.US,D,20230731,000000,13.9729,14.05,13.96,13.976,13168,0
+UPAR.US,D,20230801,000000,13.76,13.76,13.65,13.7,55430,0
+UPAR.US,D,20230802,000000,13.559,13.56,13.42,13.48,844283,0
+UPAR.US,D,20230803,000000,13.25,13.33,13.21,13.2495,32648,0
+UPAR.US,D,20230804,000000,13.41,13.5399,13.41,13.4773,3944,0
+UPAR.US,D,20230807,000000,13.42,13.4201,13.41,13.41,4947,0
+UPAR.US,D,20230808,000000,13.4,13.47,13.4,13.445,3219,0
+UPAR.US,D,20230809,000000,13.48,13.485,13.46,13.4711,7064,0
+UPAR.US,D,20230810,000000,13.505,13.505,13.31,13.32,4123,0
+UPAR.US,D,20230811,000000,13.23,13.25,13.215,13.25,20317,0
+UPAR.US,D,20230814,000000,13.14,13.21,13.14,13.15,5167,0
+UPAR.US,D,20230815,000000,13.06,13.07,12.955,12.955,17833,0
+UPAR.US,D,20230816,000000,12.94,12.94,12.77,12.77,87695,0
+UPAR.US,D,20230817,000000,12.79,12.79,12.71,12.74,18552,0
+UPAR.US,D,20230818,000000,12.8148,12.8148,12.7147,12.7394,1666,0
+UPAR.US,D,20230821,000000,12.69,12.69,12.57,12.6814,5242,0
+UPAR.US,D,20230822,000000,12.7,12.77,12.7,12.7,2496,0
+UPAR.US,D,20230823,000000,12.9999,13.085,12.9999,13.085,2083,0
+UPAR.US,D,20230824,000000,13,13.03,12.9073,12.9073,3332,0
+UPAR.US,D,20230825,000000,12.9776,12.9776,12.87,12.9501,804,0
+UPAR.US,D,20230828,000000,13.0896,13.0896,13,13,2523,0
+UPAR.US,D,20230829,000000,13.24,13.245,13.24,13.245,382,0
+UPAR.US,D,20230830,000000,13.25,13.28,13.25,13.28,521,0
+UPAR.US,D,20230831,000000,13.3012,13.36,13.28,13.3088,7632,0
+UPAR.US,D,20230901,000000,13.28,13.28,13.1574,13.195,3317,0
+UPAR.US,D,20230905,000000,13.0501,13.0501,12.9601,13.005,21790,0
+UPAR.US,D,20230906,000000,13.09,13.09,12.945,12.95,7812,0
+UPAR.US,D,20230907,000000,12.95,12.97,12.95,12.97,2146,0
+UPAR.US,D,20230908,000000,13.0794,13.139,12.971,13.02,26248,0
+UPAR.US,D,20230911,000000,13,13.0151,12.98,13.0151,6060,0
+UPAR.US,D,20230912,000000,13.0499,13.05,13.0019,13.0401,41829,0
+UPAR.US,D,20230913,000000,13.0376,13.0474,13.03,13.03,1845,0
+UPAR.US,D,20230914,000000,13.12,13.12,13.0201,13.07,7849,0
+UPAR.US,D,20230915,000000,13.01,13.05,12.975,12.975,11684,0
+UPAR.US,D,20230918,000000,12.9,13.07,12.9,13.0222,8256,0
+UPAR.US,D,20230919,000000,13.01,13.02,12.9197,12.9197,41338,0
+UPAR.US,D,20230920,000000,13.0691,13.0691,12.9099,12.9099,11361,0
+UPAR.US,D,20230921,000000,12.53,12.61,12.5135,12.5135,21138,0
+UPAR.US,D,20230922,000000,12.64,12.64,12.64,12.64,1873,0
+UPAR.US,D,20230925,000000,12.4,12.438,12.31,12.31,28291,0
+UPAR.US,D,20230926,000000,12.2,12.2,12.08,12.1,7104,0
+UPAR.US,D,20230927,000000,12.05,12.05,11.9,11.994,53778,0
+UPAR.US,D,20230928,000000,11.92,12.1491,11.92,12.1491,5438,0
+UPAR.US,D,20230929,000000,12.03,12.08,12.03,12.0732,28246,0
+UPAR.US,D,20231002,000000,11.98,11.98,11.7813,11.7899,8121,0
+UPAR.US,D,20231003,000000,11.7,11.729,11.46,11.46,46369,0
+UPAR.US,D,20231004,000000,11.54,11.64,11.49,11.63,7736,0
+UPAR.US,D,20231005,000000,11.5991,11.5991,11.49,11.5,35743,0
+UPAR.US,D,20231006,000000,11.35,11.6,11.32,11.53,7012,0
+UPAR.US,D,20231009,000000,11.55,11.78,11.55,11.78,4422,0
+UPAR.US,D,20231010,000000,11.81,11.95,11.79,11.875,303591,0
+UPAR.US,D,20231011,000000,12,12.09,11.9985,12.074,8420,0
+UPAR.US,D,20231012,000000,11.91,11.91,11.73,11.7466,10629,0
+UPAR.US,D,20231013,000000,11.95,12.04,11.935,11.9527,15253,0
+UPAR.US,D,20231016,000000,11.86,11.9029,11.86,11.9029,3367,0
+UPAR.US,D,20231017,000000,11.7398,11.84,11.64,11.8095,29997,0
+UPAR.US,D,20231018,000000,11.74,11.7729,11.6,11.6366,7499,0
+UPAR.US,D,20231019,000000,11.51,11.6,11.41,11.5049,10201,0
+UPAR.US,D,20231020,000000,11.486,11.486,11.43,11.46,7558,0
+UPAR.US,D,20231023,000000,11.33,11.52,11.31,11.441,2981,0
+UPAR.US,D,20231024,000000,11.5,11.5949,11.5,11.5949,3192,0
+UPAR.US,D,20231025,000000,11.435,11.45,11.33,11.39,5783,0
+UPAR.US,D,20231026,000000,11.36,11.45,11.36,11.45,3458,0
+UPAR.US,D,20231027,000000,11.41,11.44,11.4,11.428,6120,0
+UPAR.US,D,20231030,000000,11.3616,11.4419,11.36,11.4419,657,0
+UPAR.US,D,20231031,000000,11.48,11.48,11.4139,11.4139,516,0
+UPAR.US,D,20231101,000000,11.48,11.6788,11.476,11.6507,101613,0
+UPAR.US,D,20231102,000000,11.989,12.03,11.88,12,180302,0
+UPAR.US,D,20231103,000000,12.265,12.265,12.16,12.175,3142,0
+UPAR.US,D,20231106,000000,12.09,12.12,12.05,12.0824,10863,0
+UPAR.US,D,20231107,000000,12.08,12.18,12.07,12.1325,42141,0
+UPAR.US,D,20231108,000000,12.16,12.23,12.11,12.23,5823,0
+UPAR.US,D,20231109,000000,12.145,12.1499,11.9001,11.9114,16283,0
+UPAR.US,D,20231110,000000,11.96,12.02,11.96,12.0081,2712,0
+UPAR.US,D,20231113,000000,11.88,12.07,11.84,12.01,119893,0
+UPAR.US,D,20231114,000000,12.25,12.4399,12.25,12.41,28670,0
+UPAR.US,D,20231115,000000,12.37,12.37,12.2901,12.31,3128,0
+UPAR.US,D,20231116,000000,12.34,12.385,12.32,12.34,150571,0
+UPAR.US,D,20231117,000000,12.49,12.5,12.44,12.44,25736,0
+UPAR.US,D,20231120,000000,12.42,12.61,12.42,12.61,35161,0
+UPAR.US,D,20231121,000000,12.573,12.573,12.49,12.52,2169,0
+UPAR.US,D,20231122,000000,12.51,12.555,12.51,12.53,18089,0
+UPAR.US,D,20231124,000000,12.45,12.52,12.45,12.46,10929,0
+UPAR.US,D,20231127,000000,12.51,12.61,12.4603,12.61,13365,0
+UPAR.US,D,20231128,000000,12.5,12.73,12.5,12.66,62928,0
+UPAR.US,D,20231129,000000,12.71,12.8,12.67,12.76,7623,0
+UPAR.US,D,20231130,000000,12.69,12.7252,12.594,12.65,44251,0
+UPAR.US,D,20231201,000000,12.71,12.97,12.71,12.93,32103,0
+UPAR.US,D,20231204,000000,12.8078,12.87,12.69,12.7524,207104,0
+UPAR.US,D,20231205,000000,12.8232,12.94,12.81,12.87,30037,0
+UPAR.US,D,20231206,000000,13.03,13.05,12.98,12.98,26854,0
+UPAR.US,D,20231207,000000,12.95,13.09,12.9499,13,13942,0
+UPAR.US,D,20231208,000000,12.9,12.99,12.835,12.99,2919,0
+UPAR.US,D,20231211,000000,12.89,12.89,12.82,12.85,26505,0
+UPAR.US,D,20231212,000000,12.8,12.9,12.8,12.84,13527,0
+UPAR.US,D,20231213,000000,12.87,13.32,12.8301,13.2908,79804,0
+UPAR.US,D,20231214,000000,13.66,13.81,13.615,13.74,22086,0
+UPAR.US,D,20231215,000000,13.6629,13.6703,13.63,13.65,3442,0
+UPAR.US,D,20231218,000000,13.64,13.6599,13.6,13.6,155057,0
+UPAR.US,D,20231219,000000,13.7802,13.8,13.71,13.71,13472,0
+UPAR.US,D,20231220,000000,13.79,13.79,13.67,13.67,61712,0
+UPAR.US,D,20231221,000000,13.78,13.785,13.67,13.74,303448,0
+UPAR.US,D,20231222,000000,13.796,13.81,13.67,13.735,50712,0
+UPAR.US,D,20231226,000000,13.6511,13.735,13.63,13.64,17931,0
+UPAR.US,D,20231227,000000,13.79,13.898,13.78,13.898,353255,0
+UPAR.US,D,20231228,000000,14,14,13.77,13.77,28518,0
+UPAR.US,D,20231229,000000,13.75,13.7506,13.65,13.65,57758,0
+UPAR.US,D,20240102,000000,13.6,13.6699,13.57,13.61,17574,0
+UPAR.US,D,20240103,000000,13.44,13.59,13.37,13.59,22709,0
+UPAR.US,D,20240104,000000,13.4422,13.46,13.39,13.42,10911,0
+UPAR.US,D,20240105,000000,13.485,13.485,13.26,13.31,32066,0
+UPAR.US,D,20240108,000000,13.25,13.41,13.25,13.41,6390,0
+UPAR.US,D,20240109,000000,13.4,13.4,13.28,13.29,9774,0
+UPAR.US,D,20240110,000000,13.33,13.33,13.18,13.26,46558,0
+UPAR.US,D,20240111,000000,13.26,13.35,13.15,13.35,18164,0
+UPAR.US,D,20240112,000000,13.39,13.48,13.36,13.44,26163,0
+UPAR.US,D,20240116,000000,13.16,13.16,13.03,13.12,4176,0
+UPAR.US,D,20240117,000000,12.98,12.99,12.83,12.97,110915,0
+UPAR.US,D,20240118,000000,12.94,12.94,12.83,12.92,6288,0
+UPAR.US,D,20240119,000000,12.88,13.02,12.88,13.01,30848,0
+UPAR.US,D,20240122,000000,13.09,13.09,13.01,13.07,291826,0
+UPAR.US,D,20240123,000000,12.99,12.99,12.94,12.98,8454,0
+UPAR.US,D,20240124,000000,13.17,13.17,12.9108,12.95,11275,0
+UPAR.US,D,20240125,000000,13.01,13.07,12.94,13.07,149637,0
+UPAR.US,D,20240126,000000,13.045,13.07,13,13.07,4836,0
+UPAR.US,D,20240129,000000,13.07,13.24,13.06,13.24,20253,0
+UPAR.US,D,20240130,000000,13.29,13.29,13.2397,13.2397,2400,0
+UPAR.US,D,20240131,000000,13.37,13.38,13.23,13.2336,2521,0
+UPAR.US,D,20240201,000000,13.37,13.59,13.37,13.55,23636,0
+UPAR.US,D,20240202,000000,13.25,13.2807,13.23,13.28,3752,0
+UPAR.US,D,20240205,000000,13.1,13.1,12.97,12.97,6898,0
+UPAR.US,D,20240206,000000,13.18,13.185,13.1,13.15,20763,0
+UPAR.US,D,20240207,000000,13.19,13.22,13.15,13.15,31531,0
+UPAR.US,D,20240208,000000,13.065,13.12,13.03,13.12,5909,0
+UPAR.US,D,20240209,000000,13.0799,13.0799,13.0493,13.0493,783,0
+UPAR.US,D,20240212,000000,13.1099,13.1099,13.05,13.1034,7961,0
+UPAR.US,D,20240213,000000,12.95,12.95,12.75,12.78,10859,0
+UPAR.US,D,20240214,000000,12.887,12.9104,12.887,12.9104,884,0
+UPAR.US,D,20240215,000000,13.04,13.04,12.95,13.025,30261,0
+UPAR.US,D,20240216,000000,13.01,13.01,12.9985,13.002,4738,0
+UPAR.US,D,20240220,000000,13.04,13.04,12.97,12.9751,1141,0
+UPAR.US,D,20240221,000000,12.9603,12.97,12.91,12.9498,12977,0
+UPAR.US,D,20240222,000000,13.03,13.03,12.97,12.9857,22146,0
+UPAR.US,D,20240223,000000,13.06,13.22,13.04,13.17,16386,0
+UPAR.US,D,20240226,000000,13.0919,13.1,13.07,13.1,2951,0
+UPAR.US,D,20240227,000000,13.07,13.1,13.05,13.05,1350,0
+UPAR.US,D,20240228,000000,13,13.11,13,13.0729,14269,0
+UPAR.US,D,20240229,000000,13.1568,13.21,13.1568,13.1902,4861,0
+UPAR.US,D,20240301,000000,13.2699,13.364,13.2699,13.364,3051,0
+UPAR.US,D,20240304,000000,13.34,13.41,13.3053,13.39,39243,0
+UPAR.US,D,20240305,000000,13.4839,13.5,13.48,13.4851,18024,0
+UPAR.US,D,20240306,000000,13.565,13.68,13.565,13.67,22567,0
+UPAR.US,D,20240307,000000,13.7,13.73,13.63,13.69,10779,0
+UPAR.US,D,20240308,000000,13.7475,13.78,13.69,13.69,10875,0
+UPAR.US,D,20240311,000000,13.71,13.71,13.69,13.69,1043,0
+UPAR.US,D,20240312,000000,13.61,13.645,13.55,13.5998,74793,0
+UPAR.US,D,20240313,000000,13.61,13.65,13.57,13.57,3532,0
+UPAR.US,D,20240314,000000,13.43,13.45,13.37,13.372,8600,0
+UPAR.US,D,20240315,000000,13.422,13.422,13.37,13.37,1407,0
+UPAR.US,D,20240318,000000,13.35,13.38,13.3,13.32,1075,0
+UPAR.US,D,20240319,000000,13.32,13.39,13.28,13.34,18628,0
+UPAR.US,D,20240320,000000,13.38,13.51,13.38,13.51,4700,0
+UPAR.US,D,20240321,000000,13.56,13.56,13.56,13.56,979,0
+UPAR.US,D,20240322,000000,13.63,13.63,13.58,13.58,6774,0
+UPAR.US,D,20240325,000000,13.58,13.58,13.471,13.51,15832,0
+UPAR.US,D,20240326,000000,13.52,13.55,13.51,13.51,15303,0
+UPAR.US,D,20240327,000000,13.57,13.68,13.57,13.68,16872,0
+UPAR.US,D,20240328,000000,13.7,13.78,13.692,13.77,63413,0
+UPAR.US,D,20240401,000000,13.72,13.72,13.57,13.6,5660,0
+UPAR.US,D,20240402,000000,13.465,13.56,13.465,13.56,5509,0
+UPAR.US,D,20240403,000000,13.52,13.59,13.52,13.58,1995,0
+UPAR.US,D,20240404,000000,13.725,13.7267,13.64,13.66,8539,0
+UPAR.US,D,20240405,000000,13.62,13.6599,13.57,13.59,5826,0
+UPAR.US,D,20240408,000000,13.615,13.6299,13.59,13.59,4902,0
+UPAR.US,D,20240409,000000,13.69,13.81,13.69,13.74,8440,0
+UPAR.US,D,20240410,000000,13.54,13.5811,13.415,13.42,14219,0
+UPAR.US,D,20240411,000000,13.38,13.48,13.36,13.42,14261,0
+UPAR.US,D,20240412,000000,13.5012,13.5012,13.36,13.36,3576,0
+UPAR.US,D,20240415,000000,13.36,13.36,13.1,13.15,45852,0
+UPAR.US,D,20240416,000000,13.06,13.08,12.9667,13.08,49116,0
+UPAR.US,D,20240417,000000,13.135,13.135,13.08,13.08,2668,0
+UPAR.US,D,20240418,000000,13.14,13.15,13.06,13.06,29914,0
+UPAR.US,D,20240419,000000,13.12,13.19,13.09,13.09,32291,0
+UPAR.US,D,20240422,000000,13.09,13.14,13.09,13.14,859,0
+UPAR.US,D,20240423,000000,13.13,13.2,13.125,13.16,16351,0
+UPAR.US,D,20240424,000000,13.15,13.17,13.089,13.1,13241,0
+UPAR.US,D,20240425,000000,13,13.11,12.9,13.11,2579,0
+UPAR.US,D,20240426,000000,13.1685,13.24,13.1685,13.19,5807,0
+UPAR.US,D,20240429,000000,13.2601,13.3,13.25,13.28,18039,0
+UPAR.US,D,20240430,000000,13.19,13.19,13.01,13.01,931,0
+UPAR.US,D,20240501,000000,13,13.2688,13,13.0811,2926,0
+UPAR.US,D,20240502,000000,13.1699,13.21,13.1692,13.21,2480,0
+UPAR.US,D,20240503,000000,13.36,13.41,13.3457,13.38,8638,0
+UPAR.US,D,20240506,000000,13.41,13.55,13.41,13.55,26603,0
+UPAR.US,D,20240507,000000,13.57,13.6299,13.55,13.55,13489,0
+UPAR.US,D,20240508,000000,13.475,13.52,13.475,13.48,12702,0
+UPAR.US,D,20240509,000000,13.45,13.62,13.45,13.62,5892,0
+UPAR.US,D,20240510,000000,13.6014,13.6399,13.565,13.62,22340,0
+UPAR.US,D,20240513,000000,13.7,13.71,13.5801,13.6,23705,0
+UPAR.US,D,20240514,000000,13.67,13.7203,13.67,13.7203,19597,0
+UPAR.US,D,20240515,000000,13.85,14,13.85,13.9984,8892,0
+UPAR.US,D,20240516,000000,13.937,14,13.9347,13.9347,11370,0
+UPAR.US,D,20240517,000000,13.95,13.97,13.91,13.97,450686,0
+UPAR.US,D,20240520,000000,13.9499,13.99,13.9,13.96,20805,0
+UPAR.US,D,20240521,000000,14.03,14.03,13.9301,13.99,46667,0
+UPAR.US,D,20240522,000000,13.9198,13.94,13.79,13.84,61442,0
+UPAR.US,D,20240523,000000,13.72,13.7398,13.58,13.63,51713,0
+UPAR.US,D,20240524,000000,13.6301,13.75,13.6301,13.715,12733,0
+UPAR.US,D,20240528,000000,13.72,13.74,13.56,13.62,17322,0
+UPAR.US,D,20240529,000000,13.47,13.47,13.36,13.38,5254,0
+UPAR.US,D,20240530,000000,13.47,13.4926,13.44,13.48,5885,0
+UPAR.US,D,20240531,000000,13.6,13.65,13.53,13.6,20449,0
+UPAR.US,D,20240603,000000,13.7,13.7459,13.67,13.7459,10631,0
+UPAR.US,D,20240604,000000,13.7,13.8,13.7,13.75,10586,0
+UPAR.US,D,20240605,000000,13.84,13.94,13.84,13.9007,37654,0
+UPAR.US,D,20240606,000000,13.94,13.97,13.9,13.96,5760,0
+UPAR.US,D,20240607,000000,13.6542,13.674,13.56,13.56,4290,0
+UPAR.US,D,20240610,000000,13.56,13.5803,13.56,13.57,11875,0
+UPAR.US,D,20240611,000000,13.56,13.58,13.4766,13.58,13519,0
+UPAR.US,D,20240612,000000,13.87,13.98,13.75,13.75,11623,0
+UPAR.US,D,20240613,000000,13.77,13.91,13.77,13.85,313090,0
+UPAR.US,D,20240614,000000,13.85,13.94,13.83,13.9151,3289,0
+UPAR.US,D,20240617,000000,13.83,13.91,13.73,13.91,12718,0
+UPAR.US,D,20240618,000000,13.88,14,13.88,14,32655,0
+UPAR.US,D,20240620,000000,13.9,13.98,13.9,13.98,1984,0
+UPAR.US,D,20240621,000000,13.84,13.8802,13.84,13.8802,454,0
+UPAR.US,D,20240624,000000,14.03,14.03,13.88,13.9683,3389,0
+UPAR.US,D,20240625,000000,13.88,13.97,13.88,13.97,1528,0
+UPAR.US,D,20240626,000000,13.64,13.71,13.56,13.61,16929,0
+UPAR.US,D,20240627,000000,13.78,13.78,13.66,13.66,12127,0
+UPAR.US,D,20240628,000000,13.71,13.7655,13.48,13.49,9763,0
+UPAR.US,D,20240701,000000,13.45,13.45,13.26,13.35,17868,0
+UPAR.US,D,20240702,000000,13.34,13.414,13.28,13.4038,9173,0
+UPAR.US,D,20240703,000000,13.58,13.69,13.56,13.63,38759,0
+UPAR.US,D,20240705,000000,13.65,13.82,13.65,13.81,80016,0
+UPAR.US,D,20240708,000000,13.72,13.81,13.69,13.7508,9497,0
+UPAR.US,D,20240709,000000,13.65,13.72,13.62,13.6712,4533,0
+UPAR.US,D,20240710,000000,13.76,13.79,13.67,13.775,4676,0
+UPAR.US,D,20240711,000000,14.03,14.04,13.91,13.91,19412,0
+UPAR.US,D,20240712,000000,14.04,14.08,13.9601,14.0351,1764,0
+UPAR.US,D,20240715,000000,13.9,14.04,13.9,13.935,3039,0
+UPAR.US,D,20240716,000000,13.97,14.18,13.97,14.14,1751,0
+UPAR.US,D,20240717,000000,14.06,14.13,14.06,14.06,4191,0
+UPAR.US,D,20240718,000000,13.96,14.03,13.9177,13.9177,3574,0
+UPAR.US,D,20240719,000000,13.78,13.83,13.71,13.7603,20533,0
+UPAR.US,D,20240722,000000,13.84,13.85,13.68,13.732,11728,0
+UPAR.US,D,20240723,000000,13.7,13.78,13.66,13.67,5105,0
+UPAR.US,D,20240724,000000,13.6965,13.6965,13.4427,13.4427,2946,0
+UPAR.US,D,20240725,000000,13.77,13.77,13.46,13.51,5683,0
+UPAR.US,D,20240726,000000,13.7,13.7,13.63,13.6754,1984,0
+UPAR.US,D,20240729,000000,13.75,13.75,13.64,13.696,5021,0
+UPAR.US,D,20240730,000000,13.75,13.75,13.65,13.725,798,0
+UPAR.US,D,20240731,000000,13.87,14.01,13.87,14.0056,3962,0
+UPAR.US,D,20240801,000000,14.12,14.12,13.86,13.904,4111,0
+UPAR.US,D,20240802,000000,14.06,14.06,13.86,14.0071,4952,0
+UPAR.US,D,20240805,000000,13.96,13.96,13.76,13.88,5591,0
+UPAR.US,D,20240806,000000,13.7318,13.89,13.71,13.7289,47259,0
+UPAR.US,D,20240807,000000,13.81,13.81,13.5525,13.6049,48791,0
+UPAR.US,D,20240808,000000,13.6896,13.7,13.6,13.66,96216,0
+UPAR.US,D,20240809,000000,13.78,13.87,13.7601,13.84,47777,0
+UPAR.US,D,20240812,000000,13.83,13.98,13.83,13.922,18293,0
+UPAR.US,D,20240813,000000,13.98,14.11,13.97,14.07,143902,0
+UPAR.US,D,20240814,000000,14.16,14.16,14.03,14.0849,15342,0
+UPAR.US,D,20240815,000000,14.125,14.1699,14.115,14.1406,3962,0
+UPAR.US,D,20240816,000000,14.155,14.2499,14.155,14.2244,1408,0
+UPAR.US,D,20240819,000000,14.2643,14.3799,14.24,14.315,8133,0
+UPAR.US,D,20240820,000000,14.3642,14.42,14.3642,14.385,1652,0
+UPAR.US,D,20240821,000000,14.44,14.5,14.37,14.475,29346,0
+UPAR.US,D,20240822,000000,14.33,14.33,14.24,14.2577,9328,0
+UPAR.US,D,20240823,000000,14.39,14.469,14.39,14.469,1171,0
+UPAR.US,D,20240826,000000,14.55,14.57,14.45,14.48,141740,0
+UPAR.US,D,20240827,000000,14.46,14.533,14.41,14.533,2827,0
+UPAR.US,D,20240828,000000,14.3,14.54,14.3,14.33,1510,0
+UPAR.US,D,20240829,000000,14.479,14.5,14.39,14.39,2043,0
+UPAR.US,D,20240830,000000,14.48,14.48,14.27,14.3258,3231,0
+UPAR.US,D,20240903,000000,14.35,14.35,14.17,14.2187,6838,0
+UPAR.US,D,20240904,000000,14.19,14.3,14.19,14.3,9486,0
+UPAR.US,D,20240905,000000,14.365,14.365,14.29,14.3205,148974,0
+UPAR.US,D,20240906,000000,14.34,14.35,14.18,14.185,23328,0
+UPAR.US,D,20240909,000000,14.21,14.36,14.21,14.2916,7920,0
+UPAR.US,D,20240910,000000,14.29,14.3354,14.28,14.3354,4495,0
+UPAR.US,D,20240911,000000,14.37,14.44,14.29,14.4301,3149,0
+UPAR.US,D,20240912,000000,14.49,14.49,14.49,14.49,1695,0
+UPAR.US,D,20240913,000000,14.625,14.635,14.62,14.6318,5894,0
+UPAR.US,D,20240916,000000,14.67,14.74,14.63,14.74,1120,0
+UPAR.US,D,20240917,000000,14.84,14.84,14.6819,14.74,19560,0
+UPAR.US,D,20240918,000000,14.66,14.81,14.5685,14.5685,6108,0
+UPAR.US,D,20240919,000000,14.69,14.7467,14.69,14.7467,2177,0
+UPAR.US,D,20240920,000000,14.6995,14.7008,14.6995,14.7008,528,0
+UPAR.US,D,20240923,000000,14.62,14.79,14.62,14.7649,3541,0
+UPAR.US,D,20240924,000000,14.81,14.915,14.81,14.9058,4296,0
+UPAR.US,D,20240925,000000,14.77,14.82,14.735,14.735,96561,0
+UPAR.US,D,20240926,000000,14.85,14.88,14.76,14.8386,3351,0
+UPAR.US,D,20240927,000000,14.98,14.981,14.85,14.886,51325,0
+UPAR.US,D,20240930,000000,14.92,14.92,14.76,14.8313,10434,0
+UPAR.US,D,20241001,000000,15.0288,15.06,14.93,14.9331,8616,0
+UPAR.US,D,20241002,000000,14.95,14.95,14.9237,14.9237,297,0
+UPAR.US,D,20241003,000000,14.83,14.85,14.74,14.765,1629,0
+UPAR.US,D,20241004,000000,14.71,14.72,14.6,14.635,8244,0
+UPAR.US,D,20241007,000000,14.67,14.67,14.57,14.57,11566,0
+UPAR.US,D,20241008,000000,14.47,14.48,14.4,14.465,4202,0
+UPAR.US,D,20241009,000000,14.405,14.425,14.405,14.425,584,0
+UPAR.US,D,20241010,000000,14.38,14.425,14.38,14.425,1789,0
+UPAR.US,D,20241011,000000,14.48,14.53,14.4687,14.4687,641,0
+UPAR.US,D,20241014,000000,14.35,14.47,14.3486,14.43,5902,0
+UPAR.US,D,20241015,000000,14.48,14.52,14.39,14.39,26193,0
+UPAR.US,D,20241016,000000,14.515,14.56,14.44,14.44,15457,0
+UPAR.US,D,20241017,000000,14.41,14.42,14.3,14.31,22506,0
+UPAR.US,D,20241018,000000,14.41,14.49,14.401,14.46,9499,0
+UPAR.US,D,20241021,000000,14.35,14.35,14.18,14.2,57038,0
+UPAR.US,D,20241022,000000,14.24,14.27,14.16,14.2236,24759,0
+UPAR.US,D,20241023,000000,14.0585,14.0616,14.05,14.0616,1516,0
+UPAR.US,D,20241024,000000,14.1,14.1765,14.1,14.1765,277,0
+UPAR.US,D,20241025,000000,14.17,14.17,14.0582,14.0582,520,0
+UPAR.US,D,20241028,000000,14.065,14.1,14.04,14.06,10108,0
+UPAR.US,D,20241029,000000,14.01,14.04,13.96,14.04,36936,0
+UPAR.US,D,20241030,000000,14.16,14.21,14.1356,14.1356,4344,0
+UPAR.US,D,20241031,000000,14.05,14.07,13.93,13.9884,16328,0
+UPAR.US,D,20241101,000000,14.0088,14.0088,13.79,13.79,15622,0
+UPAR.US,D,20241104,000000,14.03,14.13,13.94,14.026,3964,0
+UPAR.US,D,20241105,000000,14.03,14.1,13.95,14.1,9052,0
+UPAR.US,D,20241106,000000,13.74,13.81,13.6,13.78,567831,0
+UPAR.US,D,20241107,000000,14.01,14.1603,14.01,14.1603,1278,0
+UPAR.US,D,20241108,000000,14.13,14.1419,14.0503,14.1419,29957,0
+UPAR.US,D,20241111,000000,14.029,14.0399,13.9977,13.9977,3507,0
+UPAR.US,D,20241112,000000,13.9,13.9,13.65,13.65,2763,0
+UPAR.US,D,20241113,000000,13.635,13.655,13.5466,13.5466,1212,0
+UPAR.US,D,20241114,000000,13.63,13.63,13.51,13.5528,29304,0
+UPAR.US,D,20241115,000000,13.4,13.53,13.38,13.4512,30897,0
+UPAR.US,D,20241118,000000,13.5,13.6399,13.5,13.6006,34667,0
+UPAR.US,D,20241119,000000,13.72,13.72,13.64,13.6701,19552,0
+UPAR.US,D,20241120,000000,13.66,13.67,13.635,13.67,2443,0
+UPAR.US,D,20241121,000000,13.7185,13.75,13.67,13.72,1079,0
+UPAR.US,D,20241122,000000,13.72,13.8,13.72,13.73,5980,0
+UPAR.US,D,20241125,000000,13.9,14.0387,13.9,13.9813,3413,0
+UPAR.US,D,20241126,000000,13.91,13.94,13.85,13.88,2721,0
+UPAR.US,D,20241127,000000,13.97,14.03,13.9245,13.965,39588,0
+UPAR.US,D,20241129,000000,14.1,14.1371,14.03,14.1371,6365,0
+UPAR.US,D,20241202,000000,14.109,14.17,14.01,14.12,7709,0
+UPAR.US,D,20241203,000000,14.14,14.15,14.07,14.07,15066,0
+UPAR.US,D,20241204,000000,14.04,14.18,14.04,14.18,6293,0
+UPAR.US,D,20241205,000000,14.16,14.16,14.16,14.16,464,0
+UPAR.US,D,20241206,000000,14.26,14.26,14.1012,14.125,2429,0
+UPAR.US,D,20241209,000000,14.19,14.25,14.1,14.1652,60466,0
+UPAR.US,D,20241210,000000,14.14,14.14,14.05,14.0926,5778,0
+UPAR.US,D,20241211,000000,14.12,14.12,14.01,14.0301,2480,0
+UPAR.US,D,20241212,000000,13.94,13.94,13.8219,13.8219,5786,0
+UPAR.US,D,20241213,000000,13.7,13.7,13.655,13.655,1410,0
+UPAR.US,D,20241216,000000,13.62,13.7,13.56,13.56,32415,0
+UPAR.US,D,20241217,000000,13.51,13.61,13.5,13.56,74174,0
+UPAR.US,D,20241218,000000,13.58,13.58,13.12,13.12,2977,0
+UPAR.US,D,20241219,000000,13.1,13.1,12.91,12.98,116052,0
+UPAR.US,D,20241220,000000,13.0819,13.2327,13.04,13.1177,16559,0
+UPAR.US,D,20241223,000000,13.07,13.07,12.99,13.02,6446,0
+UPAR.US,D,20241224,000000,13.08,13.17,13.0799,13.1486,64546,0
+UPAR.US,D,20241226,000000,13.121,13.17,13.121,13.15,3420,0
+UPAR.US,D,20241227,000000,12.99,12.99,12.87,12.9012,9089,0
+UPAR.US,D,20241230,000000,12.94,12.99,12.92,12.9396,3281,0
+UPAR.US,D,20241231,000000,13.03,13.0499,12.86,12.93,294678,0
+UPAR.US,D,20250102,000000,12.93,12.93,12.88,12.93,3480,0
+UPAR.US,D,20250103,000000,12.9445,12.95,12.8911,12.9,12453,0
+UPAR.US,D,20250106,000000,12.95,12.95,12.9,12.92,6068,0
+UPAR.US,D,20250107,000000,12.83,12.8899,12.8,12.83,43548,0
+UPAR.US,D,20250108,000000,12.765,12.8323,12.7,12.8323,34907,0
+UPAR.US,D,20250110,000000,12.7497,12.83,12.602,12.67,21963,0
+UPAR.US,D,20250113,000000,12.621,12.67,12.55,12.67,5354,0
+UPAR.US,D,20250114,000000,12.7,12.7,12.64,12.6863,2914,0
+UPAR.US,D,20250115,000000,12.992,13.0161,12.94,12.995,11460,0
+UPAR.US,D,20250116,000000,13.03,13.085,13.03,13.085,1329,0
+UPAR.US,D,20250117,000000,13.1688,13.2299,13.1252,13.1252,3718,0
+UPAR.US,D,20250121,000000,13.24,13.345,13.24,13.345,24268,0
+UPAR.US,D,20250122,000000,13.35,13.3501,13.2499,13.2499,8620,0
+UPAR.US,D,20250123,000000,13.2,13.2459,13.2,13.2459,474,0
+UPAR.US,D,20250124,000000,13.3,13.335,13.3,13.325,1616,0
+UPAR.US,D,20250127,000000,13.3,13.3675,13.3,13.3675,25412,0
+UPAR.US,D,20250128,000000,13.3527,13.3897,13.29,13.3897,17880,0
+UPAR.US,D,20250129,000000,13.37,13.44,13.321,13.335,12807,0
+UPAR.US,D,20250130,000000,13.499,13.499,13.4633,13.4633,625,0
+UPAR.US,D,20250131,000000,13.46,13.5178,13.295042,13.3048,5753,0
+UPAR.US,D,20250203,000000,13.4,13.4,13.36,13.3642,3016,0
+UPAR.US,D,20250204,000000,13.35,13.5476,13.34,13.5476,8693,0
+UPAR.US,D,20250205,000000,13.67,13.71,13.67,13.71,2774,0
+UPAR.US,D,20250206,000000,13.72,13.79,13.63,13.72,54215,0
+UPAR.US,D,20250207,000000,13.7,13.7,13.5701,13.5804,24695,0
+UPAR.US,D,20250210,000000,13.715,13.715,13.65,13.6623,2171,0
+UPAR.US,D,20250211,000000,13.56,13.6104,13.56,13.5964,983,0
+UPAR.US,D,20250212,000000,13.4299,13.44,13.4299,13.433,3070,0
+UPAR.US,D,20250213,000000,13.59,13.7068,13.59,13.7068,703,0
+UPAR.US,D,20250214,000000,13.815,13.87,13.72,13.75,4077,0
+UPAR.US,D,20250218,000000,13.71,13.74,13.681,13.7058,15378,0
+UPAR.US,D,20250219,000000,13.67,13.7,13.67,13.7,264,0
+UPAR.US,D,20250220,000000,13.785,13.84,13.73,13.7945,4064,0
+UPAR.US,D,20250221,000000,13.86,13.86,13.75,13.76,5800,0
+UPAR.US,D,20250224,000000,13.839,13.839,13.72,13.78,3834,0
+UPAR.US,D,20250225,000000,13.81,13.9178,13.81,13.9178,2171,0
+UPAR.US,D,20250226,000000,14,14,13.94,13.9665,1907,0
+UPAR.US,D,20250227,000000,13.81,13.81,13.7482,13.7482,2777,0
+UPAR.US,D,20250228,000000,13.77,13.9279,13.765,13.9209,3471,0
+UPAR.US,D,20250303,000000,13.95,13.9825,13.875,13.875,3658,0
+UPAR.US,D,20250304,000000,13.79,13.8,13.73,13.7435,2058,0
+UPAR.US,D,20250305,000000,13.76,13.78,13.74,13.7518,184070,0
+UPAR.US,D,20250306,000000,13.695,13.77,13.65,13.7158,9993,0
+UPAR.US,D,20250307,000000,13.76,13.8,13.66,13.74,23165,0
+UPAR.US,D,20250310,000000,13.75,13.76,13.6699,13.69,3731,0
+UPAR.US,D,20250311,000000,13.68,13.68,13.55,13.5839,4142,0
+UPAR.US,D,20250312,000000,13.5634,13.5634,13.528,13.528,1785,0
+UPAR.US,D,20250313,000000,13.52,13.6099,13.52,13.56,5783,0
+UPAR.US,D,20250314,000000,13.66,13.71,13.6303,13.71,3955,0
+UPAR.US,D,20250317,000000,13.75,13.92,13.75,13.8545,8059,0
+UPAR.US,D,20250318,000000,13.8442,13.88,13.8442,13.875,5398,0
+UPAR.US,D,20250319,000000,13.899,14.02,13.85,14.0051,4504,0
+UPAR.US,D,20250321,000000,13.9,13.9,13.865,13.865,3014,0
+UPAR.US,D,20250324,000000,13.88,13.88,13.75,13.8,9856,0
+UPAR.US,D,20250325,000000,13.9,13.9,13.83,13.8512,2523,0
+UPAR.US,D,20250326,000000,13.82,13.82,13.7513,13.77,2527,0
+UPAR.US,D,20250327,000000,13.68,13.68,13.62,13.6347,1101,0
+UPAR.US,D,20250328,000000,13.7698,13.7699,13.663,13.663,4111,0
+UPAR.US,D,20250331,000000,13.76,13.81,13.69,13.81,3572,0
+UPAR.US,D,20250401,000000,13.93,13.93,13.8851,13.8851,884,0
+UPAR.US,D,20250402,000000,13.97,13.97,13.88,13.8919,177492,0
+UPAR.US,D,20250403,000000,13.84,13.84,13.6541,13.6541,2848,0
+UPAR.US,D,20250404,000000,13.4002,13.426,13.141,13.1764,14022,0
+UPAR.US,D,20250407,000000,12.65,12.8199,12.62,12.62,7255,0
+UPAR.US,D,20250408,000000,12.845,12.845,12.335,12.335,2479,0
+UPAR.US,D,20250409,000000,12.285,12.9276,12.0202,12.9276,14819,0
+UPAR.US,D,20250410,000000,12.73,12.73,12.48,12.53,165880,0
+UPAR.US,D,20250411,000000,12.48,12.75,12.48,12.7266,26258,0
+UPAR.US,D,20250414,000000,12.8,13.01,12.79,13,5930,0
+UPAR.US,D,20250415,000000,12.98,12.98,12.82,12.932,4199,0
+UPAR.US,D,20250416,000000,12.97,13.0737,12.91,12.989,12014,0
+UPAR.US,D,20250417,000000,12.98,13.005,12.98,13.005,916,0
+UPAR.US,D,20250421,000000,12.95,12.95,12.7617,12.8007,9383,0
+UPAR.US,D,20250422,000000,12.96,13.055,12.92,13.05,13507,0
+UPAR.US,D,20250423,000000,13.18,13.31,13.1465,13.1465,829,0
+UPAR.US,D,20250424,000000,13.24,13.4103,13.15,13.4103,19120,0
+UPAR.US,D,20250428,000000,13.43,13.47,13.43,13.4651,5651,0
+UPAR.US,D,20250429,000000,13.52,13.61,13.49,13.605,21281,0
+UPAR.US,D,20250430,000000,13.48,13.5445,13.48,13.5445,6171,0
+UPAR.US,D,20250501,000000,13.574,13.574,13.4808,13.4808,1148,0
+UPAR.US,D,20250505,000000,13.43,13.47,13.43,13.47,921,0
+UPAR.US,D,20250507,000000,13.561,13.63,13.54,13.5447,11468,0
+UPAR.US,D,20250508,000000,13.52,13.52,13.4612,13.4612,4350,0
+UPAR.US,D,20250512,000000,13.61,13.61,13.51,13.6,5771,0
+UPAR.US,D,20250513,000000,13.5014,13.6,13.47,13.59,9750,0
+UPAR.US,D,20250514,000000,13.585,13.585,13.46,13.4751,11441,0
+UPAR.US,D,20250515,000000,13.56,13.6548,13.47,13.6548,6331,0
+UPAR.US,D,20250516,000000,13.63,13.64,13.63,13.64,1884,0
+UPAR.US,D,20250519,000000,13.51,13.69,13.45,13.67,18489,0
+UPAR.US,D,20250520,000000,13.65,13.65,13.6149,13.6149,831,0
+UPAR.US,D,20250521,000000,13.51,13.55,13.378,13.378,706,0
+UPAR.US,D,20250522,000000,13.37,13.43,13.3699,13.43,1455,0
+UPAR.US,D,20250523,000000,13.38,13.49,13.375,13.4552,23281,0
+UPAR.US,D,20250527,000000,13.48,13.62,13.48,13.6,2764,0
+UPAR.US,D,20250528,000000,13.52,13.52,13.462,13.462,593,0
+UPAR.US,D,20250529,000000,13.574,13.642,13.521,13.6138,23548,0
+UPAR.US,D,20250530,000000,13.5,13.6051,13.48,13.6051,3298,0
+UPAR.US,D,20250602,000000,13.53,13.57,13.52,13.57,1941,0
+UPAR.US,D,20250603,000000,13.615,13.615,13.6,13.6047,19179,0
+UPAR.US,D,20250604,000000,13.8,13.8,13.69,13.78,1885,0
+UPAR.US,D,20250605,000000,13.86,13.86,13.76,13.7694,5045,0
+UPAR.US,D,20250606,000000,13.72,13.73,13.64,13.64,712,0
+UPAR.US,D,20250609,000000,13.6893,13.69,13.6801,13.6859,4100,0
+UPAR.US,D,20250611,000000,13.84,13.84,13.8281,13.8281,352,0
+UPAR.US,D,20250612,000000,13.93,13.99,13.93,13.9736,1011,0
+UPAR.US,D,20250613,000000,13.95,13.95,13.77,13.81,28035,0
+UPAR.US,D,20250616,000000,13.88,13.9649,13.8484,13.8484,1440,0
+UPAR.US,D,20250617,000000,13.895,13.9045,13.895,13.9045,247,0
+UPAR.US,D,20250618,000000,13.93,13.99,13.8875,13.8875,5514,0
+UPAR.US,D,20250620,000000,13.81,13.8532,13.81,13.8532,1092,0
+UPAR.US,D,20250623,000000,13.85,13.975,13.845,13.9085,2150,0
+UPAR.US,D,20250624,000000,13.9,14.0155,13.9,13.9904,4496,0
+UPAR.US,D,20250625,000000,13.975,14,13.97,13.9703,2425,0
+UPAR.US,D,20250626,000000,14.12,14.15,14.1163,14.15,1167,0
+UPAR.US,D,20250627,000000,13.93,13.98,13.8532,13.88,3751,0
+UPAR.US,D,20250630,000000,13.94,14.04,13.87,14.01,47104,0
+UPAR.US,D,20250701,000000,14.05,14.05,14.0325,14.0325,670,0
+UPAR.US,D,20250702,000000,14.03,14.13,13.9388,14.13,8674,0
+UPAR.US,D,20250707,000000,13.94,13.94,13.8384,13.8384,354,0
+UPAR.US,D,20250708,000000,13.7483,13.834,13.7483,13.834,319,0
+UPAR.US,D,20250709,000000,13.94,13.9575,13.87,13.9575,542,0
+UPAR.US,D,20250710,000000,13.98,14.05,13.98,14.02,4015,0
+UPAR.US,D,20250711,000000,13.98,13.98,13.9205,13.9205,9575,0
+UPAR.US,D,20250714,000000,13.87,13.91,13.8622,13.8622,525,0
+UPAR.US,D,20250715,000000,13.86,13.87,13.7016,13.7016,977,0
+UPAR.US,D,20250716,000000,13.715,13.72,13.7084,13.7084,1566,0
+UPAR.US,D,20250717,000000,13.83,13.83,13.73,13.8124,1842,0
+UPAR.US,D,20250718,000000,13.9,13.94,13.82,13.8354,7075,0
+UPAR.US,D,20250721,000000,14,14.13,14,14.0058,1741,0
+UPAR.US,D,20250722,000000,14.01,14.1376,14,14.1376,6149,0
+UPAR.US,D,20250723,000000,14.1581,14.1581,14.06,14.1148,12702,0
+UPAR.US,D,20250724,000000,14.08,14.0913,14.08,14.0913,319,0
+UPAR.US,D,20250725,000000,13.993749,14.1055,13.993749,14.1055,3909,0
+UPAR.US,D,20250728,000000,14.0267,14.0267,14.0075,14.0075,1485,0
+UPAR.US,D,20250729,000000,14.06,14.1327,14.0508,14.1327,1881,0
+UPAR.US,D,20250730,000000,14.05,14.05,13.8801,13.934,888,0
+UPAR.US,D,20250731,000000,13.98,13.98,13.8987,13.9099,2780,0
+UPAR.US,D,20250801,000000,14,14,13.925,13.9691,2015,0
+UPAR.US,D,20250804,000000,14.06,14.115,14.06,14.08,998,0
+UPAR.US,D,20250805,000000,14.13,14.17,14.13,14.1657,585,0
+UPAR.US,D,20250806,000000,14.14,14.15,14.1183,14.1183,1704,0
+UPAR.US,D,20250807,000000,14.26,14.26,14.1415,14.1554,3237,0
+UPAR.US,D,20250808,000000,14.16,14.1984,14.16,14.1984,743,0
+UPAR.US,D,20250811,000000,14.1301,14.21,14.1301,14.1415,3064,0
+UPAR.US,D,20250812,000000,14.09,14.2,14.08,14.1958,16093,0
+UPAR.US,D,20250813,000000,14.25,14.36,14.25,14.3004,3304,0
+UPAR.US,D,20250814,000000,14.1016,14.1415,14.1016,14.1415,3538,0
+UPAR.US,D,20250815,000000,14.05,14.095,14.01,14.0865,1429,0
+UPAR.US,D,20250818,000000,14.086,14.086,14.03,14.062,1799,0
+UPAR.US,D,20250819,000000,14.0732,14.0734,14.0732,14.0734,1546,0
+UPAR.US,D,20250820,000000,14.122,14.122,14.04,14.1013,1090,0
+UPAR.US,D,20250821,000000,14.06,14.085,14.06,14.085,644,0
+UPAR.US,D,20250822,000000,14.335,14.35,14.31,14.3192,8074,0
+UPAR.US,D,20250825,000000,14.33,14.33,14.2743,14.2743,5656,0
+UPAR.US,D,20250826,000000,14.29,14.29,14.26,14.28,3881,0
+UPAR.US,D,20250827,000000,14.25,14.29,14.25,14.29,1391,0
+UPAR.US,D,20250828,000000,14.35,14.37,14.29,14.3699,3181,0
+UPAR.US,D,20250829,000000,14.31,14.3324,14.3,14.3324,448,0
+UPAR.US,D,20250902,000000,14.24,14.24,14.2089,14.2327,4195,0
+UPAR.US,D,20250903,000000,14.36,14.36,14.3481,14.3481,603,0
+UPAR.US,D,20250905,000000,14.65,14.6553,14.64,14.6553,1943,0
+UPAR.US,D,20250908,000000,14.86,14.9,14.76,14.846,3609,0
+UPAR.US,D,20250909,000000,14.85,14.85,14.7681,14.7681,1160,0
+UPAR.US,D,20250910,000000,14.83,14.88,14.82,14.8645,3432,0
+UPAR.US,D,20250911,000000,14.83,14.99,14.83,14.9868,1997,0
+UPAR.US,D,20250912,000000,14.96,14.9859,14.96,14.9859,1062,0
+UPAR.US,D,20250915,000000,15.04,15.1,15.04,15.09,4886,0
+UPAR.US,D,20250916,000000,15.11,15.235,15.11,15.1755,32889,0
+UPAR.US,D,20250917,000000,15.18,15.18,15.0892,15.0892,1378,0
+UPAR.US,D,20250918,000000,15.02,15.04,14.98,15.0047,4112,0
+UPAR.US,D,20250919,000000,14.94,14.9615,14.94,14.9615,23623,0
+UPAR.US,D,20250922,000000,14.955,15.005,14.94,15.005,7652,0
+UPAR.US,D,20250923,000000,15.08,15.09,15.0337,15.0337,30411,0
+UPAR.US,D,20250924,000000,15.0857,15.0857,15.014,15.014,667,0
+UPAR.US,D,20250925,000000,15,15.02,15,15.02,487,0
+UPAR.US,D,20250926,000000,15.03,15.0301,15.02,15.026,3879,0
+UPAR.US,D,20250929,000000,15.01,15.09,15.01,15.0481,3216,0
+UPAR.US,D,20250930,000000,15.049,15.13,14.98,15.0445,10611,0
+UPAR.US,D,20251001,000000,15.21,15.21,15.07,15.15,2817,0
+UPAR.US,D,20251002,000000,15.15,15.22,15.11,15.11,3778,0
+UPAR.US,D,20251003,000000,15.27,15.27,15.1694,15.1694,2128,0
+UPAR.US,D,20251006,000000,15.1926,15.24,15.14,15.204,9860,0
+UPAR.US,D,20251007,000000,15.2,15.26,15.2,15.218,374,0
+UPAR.US,D,20251008,000000,15.32,15.33,15.27,15.291,6964,0
+UPAR.US,D,20251009,000000,15.273,15.273,15.16,15.192,2451,0
+UPAR.US,D,20251010,000000,15.1999,15.1999,15.1815,15.1815,2264,0
+UPAR.US,D,20251013,000000,15.3,15.39,15.26,15.3892,34832,0
+UPAR.US,D,20251014,000000,15.37,15.448,15.37,15.448,580,0
+UPAR.US,D,20251015,000000,15.615,15.615,15.45,15.51,17123,0
+UPAR.US,D,20251016,000000,15.595,15.605,15.5501,15.6032,5303,0
+UPAR.US,D,20251017,000000,15.62,15.62,15.49,15.55,1837,0
+UPAR.US,D,20251020,000000,15.7,15.735,15.7,15.735,5463,0
+UPAR.US,D,20251021,000000,15.62,15.65,15.595,15.5999,1440,0
+UPAR.US,D,20251022,000000,15.6,15.61,15.548,15.5983,6336,0
+UPAR.US,D,20251023,000000,15.68,15.68,15.5701,15.618,9503,0
+UPAR.US,D,20251024,000000,15.62,15.7,15.62,15.6753,4858,0
+UPAR.US,D,20251027,000000,15.64,15.6792,15.6,15.658,2332,0
+UPAR.US,D,20251028,000000,15.64,15.7345,15.64,15.7345,5838,0
+UPAR.US,D,20251029,000000,15.8,15.8,15.5831,15.5831,2031,0
+UPAR.US,D,20251030,000000,15.445,15.62,15.445,15.5282,12697,0
+UPAR.US,D,20251031,000000,15.53,15.53,15.4638,15.4638,1367,0
+UPAR.US,D,20251103,000000,15.3417,15.4053,15.3417,15.4053,1624,0
+UPAR.US,D,20251104,000000,15.24,15.28,15.24,15.275,1212,0
+UPAR.US,D,20251105,000000,15.275,15.32,15.275,15.3,2379,0
+UPAR.US,D,20251106,000000,15.35,15.35,15.3,15.3357,8856,0
+UPAR.US,D,20251107,000000,15.25,15.36,15.25,15.31,9157,0
+UPAR.US,D,20251110,000000,15.44,15.5259,15.42,15.5259,1447,0
+UPAR.US,D,20251111,000000,15.6108,15.67,15.54,15.6354,9608,0
+UPAR.US,D,20251112,000000,15.61,15.75,15.6,15.65,259202,0
+UPAR.US,D,20251113,000000,15.73,15.73,15.4874,15.4874,8881,0
+UPAR.US,D,20251114,000000,15.35,15.42,15.32,15.3749,4394,0
+UPAR.US,D,20251117,000000,15.29,15.343,15.17,15.2285,8812,0
+UPAR.US,D,20251118,000000,15.18,15.23,15.1695,15.1754,1239,0
+UPAR.US,D,20251119,000000,15.2,15.205,15.18,15.205,5939,0
+UPAR.US,D,20251120,000000,15.37,15.37,15.071,15.0932,5410,0
+UPAR.US,D,20251121,000000,15.09,15.2499,15.09,15.165,10341,0
+UPAR.US,D,20251124,000000,15.25,15.315,15.22,15.27,13350,0
+UPAR.US,D,20251125,000000,15.37,15.46,15.37,15.4075,1224,0
+UPAR.US,D,20251126,000000,15.5,15.64,15.495,15.6024,41383,0
+UPAR.US,D,20251128,000000,15.53,15.66,15.53,15.621,1921,0
+UPAR.US,D,20251201,000000,15.5,15.54,15.454,15.454,15261,0
+UPAR.US,D,20251202,000000,15.47,15.47,15.4,15.4424,3857,0
+UPAR.US,D,20251203,000000,15.5,15.576,15.4928,15.576,2556,0
+UPAR.US,D,20251204,000000,15.56,15.56,15.5289,15.5289,1204,0
+UPAR.US,D,20251205,000000,15.57,15.61,15.4457,15.4457,12826,0
+UPAR.US,D,20251208,000000,15.41,15.41,15.34,15.34,1685,0
+UPAR.US,D,20251209,000000,15.321,15.375,15.321,15.375,1540,0
+UPAR.US,D,20251210,000000,15.45,15.5366,15.4,15.5366,2756,0
+UPAR.US,D,20251211,000000,15.62,15.62,15.54,15.5797,1935,0
+UPAR.US,D,20251212,000000,15.5,15.5,15.36,15.3811,4050,0
+UPAR.US,D,20251215,000000,15.44,15.44,15.38,15.3829,7583,0
+UPAR.US,D,20251216,000000,15.345,15.3647,15.335,15.3647,16066,0
+UPAR.US,D,20251217,000000,15.38,15.4,15.345,15.37,5102,0
+UPAR.US,D,20251218,000000,15.5,15.5,15.5,15.5,3464,0
+UPAR.US,D,20251219,000000,15.51,15.51,15.4266,15.4266,3398,0
+UPAR.US,D,20251222,000000,15.515,15.517,15.4701,15.517,3706,0
+UPAR.US,D,20251223,000000,15.5512,15.58,15.54,15.55,3277,0
+UPAR.US,D,20251224,000000,15.62,15.74,15.62,15.7012,4927,0
+UPAR.US,D,20251226,000000,15.7,15.7,15.63,15.6867,3677,0
+UPAR.US,D,20251229,000000,15.5,15.57,15.46,15.5412,5923,0
+UPAR.US,D,20251230,000000,15.5,15.63,15.5,15.6,6862,0
+UPAR.US,D,20251231,000000,15.58,15.58,15.4448,15.46,3217,0
+UPAR.US,D,20260102,000000,15.59,15.59,15.5,15.58,1975,0
+UPAR.US,D,20260105,000000,15.5805,15.7352,15.58,15.7352,12533,0
+UPAR.US,D,20260106,000000,15.73,15.81,15.73,15.8043,4402,0
+UPAR.US,D,20260107,000000,15.7995,15.805,15.7555,15.786,10162,0
+UPAR.US,D,20260108,000000,15.725,15.8,15.725,15.8,2172,0
+UPAR.US,D,20260109,000000,15.9,15.95,15.8883,15.924,506,0
+UPAR.US,D,20260112,000000,16.005,16.08,16.005,16.0411,2202,0
+UPAR.US,D,20260113,000000,16.08,16.14,16.01,16.041,4702,0
+UPAR.US,D,20260114,000000,16.19,16.24,16.165,16.237,4000,0
+UPAR.US,D,20260115,000000,16.235,16.25,16.19,16.2091,4909,0
+UPAR.US,D,20260116,000000,16.1011,16.1601,16.0775,16.0775,24289,0
+UPAR.US,D,20260120,000000,15.94,16.08,15.85,15.9045,18999,0
+UPAR.US,D,20260121,000000,16.08,16.2,16.08,16.09,794,0
+UPAR.US,D,20260122,000000,16.2468,16.34,16.22,16.33,7219,0
+UPAR.US,D,20260123,000000,16.42,16.4483,16.38,16.4151,1859,0
+UPAR.US,D,20260126,000000,16.67,16.67,16.52,16.5426,7846,0
+UPAR.US,D,20260127,000000,16.7,16.77,16.595,16.7147,11526,0
+UPAR.US,D,20260128,000000,16.84,16.86,16.73,16.8269,2643,0
+UPAR.US,D,20260129,000000,16.61,16.88,16.61,16.8298,7555,0
+UPAR.US,D,20260130,000000,16.5182,16.6,16.18,16.3496,17558,0
+UPAR.US,D,20260202,000000,16.19,16.24,16.19,16.2098,4419,0
+UPAR.US,D,20260203,000000,16.42,16.485,16.35,16.4804,5299,0
+UPAR.US,D,20260204,000000,16.58,16.58,16.375,16.4401,4288,0
+UPAR.US,D,20260205,000000,16.38,16.43,16.3054,16.3054,3811,0
+UPAR.US,D,20260206,000000,16.49,16.586,16.49,16.586,594,0
+UPAR.US,D,20260209,000000,16.8,16.86,16.8,16.86,1964,0
+UPAR.US,D,20260210,000000,16.95,16.9999,16.85,16.94,8422,0
+UPAR.US,D,20260211,000000,17,17.1195,16.87,17.015,7622,0
+UPAR.US,D,20260212,000000,17.12,17.18,16.8913,16.8967,4255,0
+UPAR.US,D,20260213,000000,16.965,17.16,16.965,17.0735,18748,0
+UPAR.US,D,20260217,000000,16.92,17.06,16.92,17.0282,10996,0
+UPAR.US,D,20260218,000000,17.2,17.2,17.15,17.15,1102,0

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

@@ -0,0 +1,1240 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VABS.US,D,20210212,000000,24.6729,24.6837,24.6729,24.6788,4424.0145704787,0
+VABS.US,D,20210216,000000,24.6639,24.6639,24.6639,24.6639,322.9207715678,0
+VABS.US,D,20210217,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20210218,000000,24.7035,24.7333,24.7035,24.7135,1284.6191943932,0
+VABS.US,D,20210219,000000,24.6886,24.6886,24.6886,24.6886,20.182548222987,0
+VABS.US,D,20210222,000000,24.6876,24.6876,24.6876,24.6876,2.0182548222987,0
+VABS.US,D,20210223,000000,24.6935,24.6935,24.6935,24.6935,34.310331979078,0
+VABS.US,D,20210224,000000,24.6788,24.6788,24.6788,24.6788,9.0821467003442,0
+VABS.US,D,20210225,000000,24.6292,24.6292,24.6292,24.6292,8.0730192891948,0
+VABS.US,D,20210226,000000,24.6837,24.6837,24.6837,24.6837,1.0091274111494,0
+VABS.US,D,20210301,000000,24.6639,24.6639,24.6639,24.6639,1.0091274111494,0
+VABS.US,D,20210302,000000,24.6935,24.6935,24.6935,24.6935,2.0182548222987,0
+VABS.US,D,20210303,000000,24.6689,24.6689,24.6689,24.6689,4.0365096445975,0
+VABS.US,D,20210304,000000,24.6639,24.6639,24.6639,24.6639,4.0365096445975,0
+VABS.US,D,20210305,000000,24.6837,24.6837,24.6788,24.6788,188.70682588493,0
+VABS.US,D,20210308,000000,24.6589,24.6589,24.6589,24.6589,5.0456370557468,0
+VABS.US,D,20210309,000000,24.6689,24.6689,24.6689,24.6689,6.0547644668962,0
+VABS.US,D,20210310,000000,24.6788,24.6788,24.6788,24.6788,11.100401522643,0
+VABS.US,D,20210311,000000,24.6788,24.6788,24.6788,24.6788,1.0091274111494,0
+VABS.US,D,20210312,000000,24.6589,24.6589,24.6589,24.6589,2.0182548222987,0
+VABS.US,D,20210315,000000,24.6739,24.6739,24.6739,24.6739,1.0091274111494,0
+VABS.US,D,20210316,000000,24.6639,24.6639,24.6639,24.6639,2.0182548222987,0
+VABS.US,D,20210317,000000,24.6689,24.6689,24.6689,24.6689,2.0182548222987,0
+VABS.US,D,20210318,000000,24.6489,24.6489,24.6489,24.6489,1.0091274111494,0
+VABS.US,D,20210319,000000,24.6589,24.6589,24.6589,24.6589,2.0182548222987,0
+VABS.US,D,20210322,000000,24.6045,24.6045,24.6045,24.6045,50.456370557468,0
+VABS.US,D,20210323,000000,24.6144,24.6144,24.6144,24.6144,2.0182548222987,0
+VABS.US,D,20210324,000000,24.6144,24.6144,24.6144,24.6144,3.0273822334481,0
+VABS.US,D,20210325,000000,24.6192,24.6192,24.6192,24.6192,4.0365096445975,0
+VABS.US,D,20210326,000000,24.6144,24.6144,24.6144,24.6144,42.383351268273,0
+VABS.US,D,20210329,000000,24.5995,24.5995,24.5995,24.5995,3.0273822334481,0
+VABS.US,D,20210330,000000,24.5797,24.5797,24.5797,24.5797,3.0273822334481,0
+VABS.US,D,20210331,000000,24.5747,24.5747,24.5747,24.5747,1.0091274111494,0
+VABS.US,D,20210401,000000,24.5845,24.5845,24.5845,24.5845,3.0273822334481,0
+VABS.US,D,20210405,000000,24.5747,24.5747,24.5747,24.5747,3.0273822334481,0
+VABS.US,D,20210406,000000,24.6232,24.6242,24.5945,24.5945,1379.4771710412,0
+VABS.US,D,20210407,000000,24.5895,24.5895,24.5895,24.5895,3.0273822334481,0
+VABS.US,D,20210408,000000,24.6095,24.6095,24.6095,24.6095,2.0182548222987,0
+VABS.US,D,20210409,000000,24.5995,24.5995,24.5995,24.5995,1.0091274111494,0
+VABS.US,D,20210412,000000,24.5995,24.5995,24.5995,24.5995,1.0091274111494,0
+VABS.US,D,20210413,000000,24.6095,24.6095,24.6095,24.6095,1.0091274111494,0
+VABS.US,D,20210414,000000,24.6144,24.6144,24.6144,24.6144,1.0091274111494,0
+VABS.US,D,20210415,000000,24.6639,24.6639,24.6391,24.6391,141.27783756091,0
+VABS.US,D,20210416,000000,24.6639,24.6639,24.6342,24.6342,105.95837817068,0
+VABS.US,D,20210419,000000,24.6292,24.6292,24.6292,24.6292,2.0182548222987,0
+VABS.US,D,20210420,000000,24.6639,24.6639,24.6441,24.6441,305.76560557826,0
+VABS.US,D,20210421,000000,24.6729,24.6739,24.6489,24.6489,568.13873247709,0
+VABS.US,D,20210422,000000,24.6441,24.6441,24.6441,24.6441,1.0091274111494,0
+VABS.US,D,20210423,000000,24.6441,24.6441,24.6441,24.6441,102.93099593724,0
+VABS.US,D,20210426,000000,24.6342,24.6342,24.6342,24.6342,1.0091274111494,0
+VABS.US,D,20210427,000000,24.6242,24.6292,24.6105,24.6292,607.49470151191,0
+VABS.US,D,20210428,000000,24.6242,24.6242,24.6242,24.6242,1.0091274111494,0
+VABS.US,D,20210429,000000,24.6192,24.6192,24.6192,24.6192,1.0091274111494,0
+VABS.US,D,20210430,000000,24.6391,24.6391,24.6391,24.6391,2.0182548222987,0
+VABS.US,D,20210503,000000,24.6935,24.6935,24.6639,24.6639,391.54143552595,0
+VABS.US,D,20210504,000000,24.6689,24.6689,24.6689,24.6689,1.0091274111494,0
+VABS.US,D,20210505,000000,24.6739,24.6739,24.6739,24.6739,1.0091274111494,0
+VABS.US,D,20210506,000000,24.7828,24.7828,24.6788,24.6788,282.55567512182,0
+VABS.US,D,20210507,000000,24.7828,24.7828,24.6935,24.6935,222.00803045286,0
+VABS.US,D,20210510,000000,24.7323,24.7323,24.6985,24.6985,302.73822334481,0
+VABS.US,D,20210511,000000,24.6995,24.7234,24.6985,24.6985,769.96421470697,0
+VABS.US,D,20210512,000000,24.7135,24.7154,24.6837,24.6837,759.87294059547,0
+VABS.US,D,20210513,000000,24.7234,24.7234,24.6886,24.6886,201.82548222987,0
+VABS.US,D,20210514,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20210517,000000,24.7333,24.7333,24.6985,24.6985,839.59400607627,0
+VABS.US,D,20210518,000000,24.7135,24.7135,24.6886,24.6886,394.5688177594,0
+VABS.US,D,20210519,000000,24.6837,24.6837,24.6837,24.6837,1.0091274111494,0
+VABS.US,D,20210520,000000,24.6589,24.6589,24.6589,24.6589,1.0091274111494,0
+VABS.US,D,20210521,000000,24.6837,24.6837,24.6539,24.6539,151.36911167241,0
+VABS.US,D,20210524,000000,24.6589,24.6589,24.6589,24.6589,40.365096445975,0
+VABS.US,D,20210525,000000,24.6589,24.6589,24.6589,24.6589,1.0091274111494,0
+VABS.US,D,20210526,000000,24.6689,24.6689,24.6689,24.6689,1.0091274111494,0
+VABS.US,D,20210527,000000,24.6589,24.6589,24.6589,24.6589,1.0091274111494,0
+VABS.US,D,20210528,000000,24.6639,24.6639,24.6639,24.6639,1.0091274111494,0
+VABS.US,D,20210601,000000,24.6739,24.6739,24.6739,24.6739,134.21394568286,0
+VABS.US,D,20210602,000000,24.6739,24.6739,24.6739,24.6739,1.0091274111494,0
+VABS.US,D,20210603,000000,24.6739,24.6739,24.6739,24.6739,1.0091274111494,0
+VABS.US,D,20210604,000000,24.6886,24.6886,24.6886,24.6886,1.0091274111494,0
+VABS.US,D,20210607,000000,24.6639,24.6935,24.6639,24.6935,302.73822334481,0
+VABS.US,D,20210608,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20210609,000000,24.6739,24.6739,24.6739,24.6739,8.0730192891948,0
+VABS.US,D,20210610,000000,24.7135,24.7135,24.7135,24.7135,1.0091274111494,0
+VABS.US,D,20210611,000000,24.7035,24.7035,24.7035,24.7035,1.0091274111494,0
+VABS.US,D,20210614,000000,24.6985,24.6985,24.6985,24.6985,1.0091274111494,0
+VABS.US,D,20210615,000000,24.7234,24.7234,24.7035,24.7035,412.73311116009,0
+VABS.US,D,20210616,000000,24.6788,24.6788,24.6788,24.6788,1.0091274111494,0
+VABS.US,D,20210617,000000,24.6837,24.6837,24.6837,24.6837,5.0456370557468,0
+VABS.US,D,20210618,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20210621,000000,24.6539,24.6837,24.6489,24.6489,23756.877513278,0
+VABS.US,D,20210622,000000,24.6539,24.6539,24.6539,24.6539,1.0091274111494,0
+VABS.US,D,20210623,000000,24.6739,24.8125,24.6519,24.6589,19074.526325545,0
+VABS.US,D,20210624,000000,24.6639,24.7035,24.6639,24.6689,15890.729343369,0
+VABS.US,D,20210625,000000,24.6539,24.6539,24.6489,24.6489,609.51295633421,0
+VABS.US,D,20210628,000000,24.6639,24.7928,24.6639,24.6837,6675.377824753,0
+VABS.US,D,20210629,000000,24.6639,24.6639,24.6589,24.6589,283.56480253297,0
+VABS.US,D,20210630,000000,24.6739,24.6837,24.6689,24.6739,5000.2263222451,0
+VABS.US,D,20210701,000000,24.6689,24.6739,24.6689,24.6689,3692.3971973955,0
+VABS.US,D,20210702,000000,24.6739,24.6739,24.6739,24.6739,1.0091274111494,0
+VABS.US,D,20210706,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20210707,000000,24.7224,24.7333,24.7224,24.7283,6325.2106130842,0
+VABS.US,D,20210708,000000,24.7432,24.753,24.7432,24.7432,1979.9079806751,0
+VABS.US,D,20210709,000000,24.7184,24.7184,24.7184,24.7184,1013.1639207939,0
+VABS.US,D,20210712,000000,24.7234,24.7234,24.7135,24.7135,15065.263121048,0
+VABS.US,D,20210713,000000,24.6935,24.6935,24.6935,24.6935,16.14603857839,0
+VABS.US,D,20210714,000000,24.7135,24.7135,24.7135,24.7135,13074.254738851,0
+VABS.US,D,20210715,000000,24.7234,24.8324,24.7234,24.7432,72283.796460629,0
+VABS.US,D,20210716,000000,24.7234,24.7234,24.7135,24.7135,152842.43769268,0
+VABS.US,D,20210719,000000,24.7333,24.7333,24.7333,24.7333,16.14603857839,0
+VABS.US,D,20210720,000000,24.7432,24.7432,24.7432,24.7432,52.474625379767,0
+VABS.US,D,20210721,000000,24.7481,24.7481,24.7481,24.7481,81.739320303098,0
+VABS.US,D,20210722,000000,24.758,24.758,24.758,24.758,16.14603857839,0
+VABS.US,D,20210723,000000,24.749,24.749,24.749,24.749,16.14603857839,0
+VABS.US,D,20210726,000000,24.7481,24.7481,24.7481,24.7481,1.0091274111494,0
+VABS.US,D,20210727,000000,24.758,24.758,24.758,24.758,16.14603857839,0
+VABS.US,D,20210728,000000,24.7679,24.7679,24.7679,24.7679,15.136911167241,0
+VABS.US,D,20210729,000000,24.7432,24.7432,24.7432,24.7432,1.0091274111494,0
+VABS.US,D,20210730,000000,24.753,24.753,24.753,24.753,2.0182548222987,0
+VABS.US,D,20210802,000000,24.7679,24.7679,24.7679,24.7679,2.0182548222987,0
+VABS.US,D,20210803,000000,24.7719,24.7729,24.7629,24.7629,389.52318070365,0
+VABS.US,D,20210804,000000,24.7629,24.7629,24.7629,24.7629,2.0182548222987,0
+VABS.US,D,20210805,000000,24.752,24.7629,24.749,24.753,2188.797354783,0
+VABS.US,D,20210806,000000,24.7333,24.7333,24.7333,24.7333,1.0091274111494,0
+VABS.US,D,20210809,000000,24.7283,24.7283,24.7283,24.7283,1.0091274111494,0
+VABS.US,D,20210810,000000,24.7135,24.7135,24.7135,24.7135,2428.9696786365,0
+VABS.US,D,20210811,000000,24.7432,24.7432,24.7333,24.7333,123.11354416022,0
+VABS.US,D,20210812,000000,24.7382,24.7382,24.7382,24.7382,1.0091274111494,0
+VABS.US,D,20210813,000000,24.7432,24.7432,24.7432,24.7432,1.0091274111494,0
+VABS.US,D,20210816,000000,24.758,24.758,24.758,24.758,1.0091274111494,0
+VABS.US,D,20210817,000000,24.758,24.758,24.758,24.758,1.0091274111494,0
+VABS.US,D,20210818,000000,24.7629,25.0493,24.7629,24.7679,48089.966778323,0
+VABS.US,D,20210819,000000,24.7729,24.7729,24.758,24.758,1012.1547933828,0
+VABS.US,D,20210820,000000,24.7234,24.7234,24.7184,24.7184,417.77874821583,0
+VABS.US,D,20210823,000000,24.7234,24.7432,24.7224,24.7234,12604.001365255,0
+VABS.US,D,20210824,000000,24.7145,24.7234,24.7135,24.7184,7284.8907810873,0
+VABS.US,D,20210825,000000,24.7224,24.7224,24.7035,24.7085,5492.680498886,0
+VABS.US,D,20210826,000000,24.7035,24.7135,24.7035,24.7135,608.50382892307,0
+VABS.US,D,20210827,000000,24.7333,24.7333,24.7234,24.7283,867.84957358845,0
+VABS.US,D,20210830,000000,24.7382,24.7382,24.7382,24.7382,99.903613703786,0
+VABS.US,D,20210831,000000,24.7432,24.7432,24.7382,24.7382,2834.6388979186,0
+VABS.US,D,20210901,000000,24.7432,24.7432,24.7333,24.7333,406.67834669319,0
+VABS.US,D,20210902,000000,24.7382,24.7382,24.7382,24.7382,5.0456370557468,0
+VABS.US,D,20210903,000000,24.7382,24.7382,24.7382,24.7382,2.0182548222987,0
+VABS.US,D,20210907,000000,24.7333,24.7333,24.7333,24.7333,2.0182548222987,0
+VABS.US,D,20210908,000000,24.7333,24.7828,24.7234,24.7828,23884.027567083,0
+VABS.US,D,20210909,000000,24.7362,24.7432,24.7362,24.7432,1381.4954258635,0
+VABS.US,D,20210910,000000,24.7382,24.7382,24.7382,24.7382,2.0182548222987,0
+VABS.US,D,20210913,000000,24.7283,24.7283,24.7283,24.7283,2.0182548222987,0
+VABS.US,D,20210914,000000,24.7432,24.7432,24.7432,24.7432,1.0091274111494,0
+VABS.US,D,20210915,000000,24.7333,24.7333,24.7333,24.7333,1.0091274111494,0
+VABS.US,D,20210916,000000,24.7234,24.7234,24.7234,24.7234,2.0182548222987,0
+VABS.US,D,20210917,000000,24.7184,24.7184,24.7184,24.7184,2.0182548222987,0
+VABS.US,D,20210920,000000,24.7035,24.7035,24.7035,24.7035,1.0091274111494,0
+VABS.US,D,20210921,000000,24.7085,24.7085,24.7085,24.7085,1.0091274111494,0
+VABS.US,D,20210922,000000,24.6985,24.6985,24.6985,24.6985,2.0182548222987,0
+VABS.US,D,20210923,000000,24.6788,24.6788,24.6788,24.6788,1.0091274111494,0
+VABS.US,D,20210924,000000,24.6827,24.6827,24.6739,24.6739,122.10441674907,0
+VABS.US,D,20210927,000000,24.6837,24.6837,24.6739,24.6739,396.5870725817,0
+VABS.US,D,20210928,000000,24.6729,24.6739,24.6689,24.6689,709.416570038,0
+VABS.US,D,20210929,000000,24.6749,24.6788,24.6739,24.6788,2308.8835167097,0
+VABS.US,D,20210930,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20211001,000000,24.6935,24.6985,24.6045,24.6985,1681.2062669748,0
+VABS.US,D,20211004,000000,24.7224,24.7234,24.7135,24.7135,926.37896343511,0
+VABS.US,D,20211005,000000,24.6935,24.6935,24.6935,24.6935,1.0091274111494,0
+VABS.US,D,20211006,000000,24.7035,24.7035,24.6886,24.6886,498.50894110778,0
+VABS.US,D,20211007,000000,24.6837,24.6837,24.6837,24.6837,1.0091274111494,0
+VABS.US,D,20211008,000000,24.6788,24.6788,24.6788,24.6788,1.0091274111494,0
+VABS.US,D,20211011,000000,24.6589,24.6589,24.6589,24.6589,1.0091274111494,0
+VABS.US,D,20211012,000000,24.6837,24.6837,24.6837,24.6837,1.0091274111494,0
+VABS.US,D,20211013,000000,24.6589,24.6589,24.6589,24.6589,1.0091274111494,0
+VABS.US,D,20211014,000000,24.6689,24.6689,24.6689,24.6689,1.0091274111494,0
+VABS.US,D,20211015,000000,24.6441,24.6441,24.6441,24.6441,1.0091274111494,0
+VABS.US,D,20211018,000000,24.6342,24.6342,24.6342,24.6342,1.0091274111494,0
+VABS.US,D,20211019,000000,24.6292,24.6292,24.6292,24.6292,1.0091274111494,0
+VABS.US,D,20211020,000000,24.6055,24.6055,24.6045,24.6045,126.14092639367,0
+VABS.US,D,20211021,000000,24.5797,24.5797,24.5797,24.5797,1.0091274111494,0
+VABS.US,D,20211022,000000,24.5845,24.5845,24.5845,24.5845,1.0091274111494,0
+VABS.US,D,20211025,000000,24.5935,24.5935,24.5935,24.5935,21.191675634137,0
+VABS.US,D,20211026,000000,24.5845,24.5845,24.5845,24.5845,14.127783756091,0
+VABS.US,D,20211027,000000,24.5895,24.5895,24.5895,24.5895,1.0091274111494,0
+VABS.US,D,20211028,000000,24.5747,24.5747,24.5747,24.5747,94.857976648039,0
+VABS.US,D,20211029,000000,24.5895,24.5895,24.5895,24.5895,1.0091274111494,0
+VABS.US,D,20211101,000000,24.5648,24.5648,24.5648,24.5648,1.0091274111494,0
+VABS.US,D,20211102,000000,24.5895,24.5895,24.5895,24.5895,1.0091274111494,0
+VABS.US,D,20211103,000000,24.5835,24.5845,24.5835,24.5845,412.73311116009,0
+VABS.US,D,20211104,000000,24.6144,24.6144,24.6144,24.6144,1.0091274111494,0
+VABS.US,D,20211105,000000,24.6242,24.6242,24.6242,24.6242,1.0091274111494,0
+VABS.US,D,20211108,000000,24.5945,24.5945,24.5945,24.5945,43.392478679423,0
+VABS.US,D,20211109,000000,24.6144,24.6144,24.6144,24.6144,4.0365096445975,0
+VABS.US,D,20211110,000000,24.5648,24.5648,24.5648,24.5648,43.392478679423,0
+VABS.US,D,20211111,000000,24.545,24.545,24.545,24.545,1.0091274111494,0
+VABS.US,D,20211112,000000,24.5598,24.5598,24.5598,24.5598,43.392478679423,0
+VABS.US,D,20211115,000000,24.536,24.545,24.536,24.545,739.69039237248,0
+VABS.US,D,20211116,000000,24.545,24.545,24.545,24.545,43.392478679423,0
+VABS.US,D,20211117,000000,24.5549,24.5549,24.5549,24.5549,43.392478679423,0
+VABS.US,D,20211118,000000,24.5598,24.5598,24.5598,24.5598,43.392478679423,0
+VABS.US,D,20211119,000000,24.5747,24.5747,24.5747,24.5747,43.392478679423,0
+VABS.US,D,20211122,000000,24.544,24.544,24.5162,24.5212,405.66921928204,0
+VABS.US,D,20211123,000000,24.5162,24.5162,24.5162,24.5162,1.0091274111494,0
+VABS.US,D,20211124,000000,24.5103,24.5103,24.5103,24.5103,1.0091274111494,0
+VABS.US,D,20211126,000000,24.5747,24.5747,24.5747,24.5747,5.0456370557468,0
+VABS.US,D,20211129,000000,24.5499,24.5499,24.5499,24.5499,45.410733501722,0
+VABS.US,D,20211130,000000,24.5549,24.5549,24.5549,24.5549,1.0091274111494,0
+VABS.US,D,20211201,000000,24.547,24.547,24.547,24.547,2.0182548222987,0
+VABS.US,D,20211202,000000,24.5311,24.5311,24.5311,24.5311,1.0091274111494,0
+VABS.US,D,20211203,000000,24.5549,24.5549,24.5549,24.5549,1.0091274111494,0
+VABS.US,D,20211206,000000,24.5311,24.5311,24.5311,24.5311,4.0365096445975,0
+VABS.US,D,20211207,000000,24.5013,24.5013,24.5013,24.5013,1.0091274111494,0
+VABS.US,D,20211208,000000,24.5063,24.5063,24.5063,24.5063,1.0091274111494,0
+VABS.US,D,20211209,000000,24.5261,24.5261,24.5261,24.5261,1.0091274111494,0
+VABS.US,D,20211210,000000,24.5311,24.5311,24.5311,24.5311,1.0091274111494,0
+VABS.US,D,20211213,000000,24.545,24.545,24.545,24.545,1.0091274111494,0
+VABS.US,D,20211214,000000,24.536,24.536,24.536,24.536,1.0091274111494,0
+VABS.US,D,20211215,000000,24.5311,24.5311,24.5311,24.5311,1.0091274111494,0
+VABS.US,D,20211216,000000,24.545,24.545,24.545,24.545,1.0091274111494,0
+VABS.US,D,20211217,000000,24.5499,24.5499,24.5499,24.5499,1.0091274111494,0
+VABS.US,D,20211220,000000,24.5113,24.5113,24.5113,24.5113,1.0091274111494,0
+VABS.US,D,20211221,000000,24.4816,24.4816,24.4816,24.4816,1.0091274111494,0
+VABS.US,D,20211222,000000,24.4965,24.4965,24.4965,24.4965,1.0091274111494,0
+VABS.US,D,20211223,000000,24.4955,24.4965,24.4816,24.4816,334.02117309044,0
+VABS.US,D,20211227,000000,24.4568,24.4865,24.4568,24.4865,177.60642436228,0
+VABS.US,D,20211228,000000,24.4865,24.4865,24.4865,24.4865,1.0091274111494,0
+VABS.US,D,20211229,000000,24.4766,24.4766,24.4766,24.4766,1.0091274111494,0
+VABS.US,D,20211230,000000,24.4915,24.4915,24.4915,24.4915,2.0182548222987,0
+VABS.US,D,20211231,000000,24.4865,24.4865,24.4865,24.4865,1.0091274111494,0
+VABS.US,D,20220103,000000,24.4568,24.4568,24.4568,24.4568,1.0091274111494,0
+VABS.US,D,20220104,000000,24.4617,24.4617,24.4617,24.4617,1.0091274111494,0
+VABS.US,D,20220105,000000,24.4568,24.4568,24.4568,24.4568,1.0091274111494,0
+VABS.US,D,20220106,000000,24.427,24.427,24.427,24.427,1.0091274111494,0
+VABS.US,D,20220107,000000,24.422,24.422,24.422,24.422,1.0091274111494,0
+VABS.US,D,20220110,000000,24.3973,24.427,24.3973,24.4073,2128.249710114,0
+VABS.US,D,20220111,000000,24.4171,24.4171,24.4171,24.4171,1.0091274111494,0
+VABS.US,D,20220112,000000,24.4171,24.4171,24.4171,24.4171,3.0273822334481,0
+VABS.US,D,20220113,000000,24.437,24.437,24.437,24.437,1.0091274111494,0
+VABS.US,D,20220114,000000,24.426,24.427,24.3883,24.4023,717.4895893272,0
+VABS.US,D,20220118,000000,24.3726,24.3726,24.3726,24.3726,1.0091274111494,0
+VABS.US,D,20220119,000000,24.3973,24.3973,24.3973,24.3973,21.191675634137,0
+VABS.US,D,20220120,000000,24.3676,24.3676,24.3676,24.3676,1.0091274111494,0
+VABS.US,D,20220121,000000,24.3973,24.3973,24.3973,24.3973,1.0091274111494,0
+VABS.US,D,20220124,000000,24.4073,24.4123,24.4073,24.4123,183.66118882919,0
+VABS.US,D,20220125,000000,24.4023,24.4023,24.4023,24.4023,18.164293400689,0
+VABS.US,D,20220126,000000,24.3527,24.3527,24.3527,24.3527,3.0273822334481,0
+VABS.US,D,20220127,000000,24.3577,24.3577,24.3577,24.3577,1.0091274111494,0
+VABS.US,D,20220128,000000,24.3626,24.3626,24.3626,24.3626,28.255567512182,0
+VABS.US,D,20220131,000000,24.3279,24.3279,24.3279,24.3279,3.0273822334481,0
+VABS.US,D,20220201,000000,24.3577,24.3577,24.3577,24.3577,12.109528933792,0
+VABS.US,D,20220202,000000,24.3726,24.3726,24.3726,24.3726,1.0091274111494,0
+VABS.US,D,20220203,000000,24.3379,24.3379,24.3379,24.3379,1.0091274111494,0
+VABS.US,D,20220204,000000,24.2784,24.2784,24.2586,24.2685,808.31105633064,0
+VABS.US,D,20220207,000000,24.2983,24.2983,24.2983,24.2983,1.0091274111494,0
+VABS.US,D,20220208,000000,24.2536,24.2536,24.2536,24.2536,1.0091274111494,0
+VABS.US,D,20220209,000000,24.2635,24.2635,24.2635,24.2635,1.0091274111494,0
+VABS.US,D,20220210,000000,24.1744,24.1744,24.1744,24.1744,1.0091274111494,0
+VABS.US,D,20220211,000000,24.209,24.2486,24.1893,24.2486,404.66009187089,0
+VABS.US,D,20220214,000000,24.1495,24.1594,24.1495,24.1594,505.57283298583,0
+VABS.US,D,20220215,000000,24.1794,24.1794,24.1397,24.1794,4650.0591105763,0
+VABS.US,D,20220216,000000,24.204,24.204,24.204,24.204,1.0091274111494,0
+VABS.US,D,20220217,000000,24.2289,24.2289,24.2289,24.2289,1.0091274111494,0
+VABS.US,D,20220218,000000,24.2388,24.2388,24.2388,24.2388,2.0182548222987,0
+VABS.US,D,20220222,000000,24.1594,24.1991,24.1594,24.1991,607.49470151191,0
+VABS.US,D,20220223,000000,24.1594,24.1845,24.1397,24.1845,4601.6209948411,0
+VABS.US,D,20220224,000000,24.214,24.214,24.214,24.214,3.0273822334481,0
+VABS.US,D,20220225,000000,24.13,24.13,24.13,24.13,2.0182548222987,0
+VABS.US,D,20220228,000000,24.1794,24.2092,24.1594,24.2092,1009.1274111494,0
+VABS.US,D,20220301,000000,24.3121,24.3279,24.2733,24.2733,847.66702536546,0
+VABS.US,D,20220302,000000,24.1687,24.1687,24.1687,24.1687,1.0091274111494,0
+VABS.US,D,20220303,000000,24.214,24.214,24.214,24.214,1.0091274111494,0
+VABS.US,D,20220304,000000,24.2337,24.2337,24.2337,24.2337,1.0091274111494,0
+VABS.US,D,20220307,000000,24.1939,24.1939,24.1939,24.1939,1.0091274111494,0
+VABS.US,D,20220308,000000,24.1351,24.1351,24.1351,24.1351,1.0091274111494,0
+VABS.US,D,20220309,000000,24.1397,24.1397,24.0953,24.0953,329.98466344585,0
+VABS.US,D,20220310,000000,24.0644,24.0644,24.0644,24.0644,3.0273822334481,0
+VABS.US,D,20220311,000000,24.0803,24.0803,24.0803,24.0803,2.0182548222987,0
+VABS.US,D,20220314,000000,24.0158,24.0158,24.0158,24.0158,2.0182548222987,0
+VABS.US,D,20220315,000000,24.0211,24.0211,24.0211,24.0211,2.0182548222987,0
+VABS.US,D,20220316,000000,23.9761,23.9761,23.9761,23.9761,2.0182548222987,0
+VABS.US,D,20220317,000000,24.0009,24.0009,24.0009,24.0009,2.0182548222987,0
+VABS.US,D,20220318,000000,23.9614,23.9861,23.9614,23.9861,775.00985176271,0
+VABS.US,D,20220321,000000,23.8622,23.8622,23.8622,23.8622,2.0182548222987,0
+VABS.US,D,20220322,000000,23.8671,23.8671,23.8671,23.8671,2.0182548222987,0
+VABS.US,D,20220323,000000,23.8522,23.9514,23.8522,23.8919,17523.497494609,0
+VABS.US,D,20220324,000000,23.8569,23.8621,23.8225,23.8621,6146.5950613108,0
+VABS.US,D,20220325,000000,23.8325,23.8425,23.7731,23.8225,9165.9042754696,0
+VABS.US,D,20220328,000000,23.8077,23.8077,23.8077,23.8077,2.0182548222987,0
+VABS.US,D,20220329,000000,23.7731,23.8028,23.7731,23.8028,127.15005380482,0
+VABS.US,D,20220330,000000,23.8175,23.8175,23.8175,23.8175,2.0182548222987,0
+VABS.US,D,20220331,000000,23.8327,23.8327,23.8327,23.8327,94.857976648039,0
+VABS.US,D,20220401,000000,23.778,23.778,23.778,23.778,53.483752790916,0
+VABS.US,D,20220404,000000,23.7681,23.7681,23.7681,23.7681,3.0273822334481,0
+VABS.US,D,20220405,000000,23.7667,23.7667,23.7383,23.7383,509.60934263043,0
+VABS.US,D,20220406,000000,23.7631,23.7631,23.7631,23.7631,108.98576040413,0
+VABS.US,D,20220407,000000,23.7334,23.7334,23.7334,23.7334,111.00401522643,0
+VABS.US,D,20220408,000000,23.7235,23.7235,23.7235,23.7235,10.091274111494,0
+VABS.US,D,20220411,000000,23.7089,23.7089,23.7089,23.7089,3.0273822334481,0
+VABS.US,D,20220412,000000,23.7235,23.778,23.7235,23.778,3007.1996852251,0
+VABS.US,D,20220413,000000,23.7928,23.7928,23.7928,23.7928,3.0273822334481,0
+VABS.US,D,20220414,000000,23.7334,23.7334,23.7334,23.7334,3.0273822334481,0
+VABS.US,D,20220418,000000,23.7531,23.7531,23.7531,23.7531,16.14603857839,0
+VABS.US,D,20220419,000000,23.6888,23.6888,23.6888,23.6888,3.0273822334481,0
+VABS.US,D,20220420,000000,23.6739,23.6739,23.6739,23.6739,10.091274111494,0
+VABS.US,D,20220421,000000,23.6345,23.6345,23.6345,23.6345,8.0730192891948,0
+VABS.US,D,20220422,000000,23.6293,23.6293,23.6293,23.6293,15.136911167241,0
+VABS.US,D,20220426,000000,23.6937,23.6937,23.6937,23.6937,2.0182548222987,0
+VABS.US,D,20220427,000000,23.7036,23.7036,23.7036,23.7036,8.0730192891948,0
+VABS.US,D,20220428,000000,23.6789,23.6789,23.6789,23.6789,8.0730192891948,0
+VABS.US,D,20220429,000000,23.6541,23.6541,23.6541,23.6541,1.0091274111494,0
+VABS.US,D,20220502,000000,23.6491,23.6491,23.6491,23.6491,9.0821467003442,0
+VABS.US,D,20220503,000000,23.6541,23.6541,23.6541,23.6541,1.0091274111494,0
+VABS.US,D,20220504,000000,23.6838,23.6838,23.6838,23.6838,9.0821467003442,0
+VABS.US,D,20220505,000000,23.664,23.664,23.664,23.664,4.0365096445975,0
+VABS.US,D,20220506,000000,23.6789,23.6789,23.6789,23.6789,9.0821467003442,0
+VABS.US,D,20220509,000000,23.6987,23.6987,23.6987,23.6987,9.0821467003442,0
+VABS.US,D,20220510,000000,23.6902,23.6902,23.6789,23.6789,168.52427766195,0
+VABS.US,D,20220511,000000,23.664,23.664,23.664,23.664,212.92588375251,0
+VABS.US,D,20220512,000000,23.7036,23.7036,23.7036,23.7036,9.0821467003442,0
+VABS.US,D,20220513,000000,23.6144,23.6144,23.6144,23.6144,1.0091274111494,0
+VABS.US,D,20220516,000000,23.6243,23.6243,23.6243,23.6243,1.0091274111494,0
+VABS.US,D,20220517,000000,23.5847,23.5847,23.5847,23.5847,1.0091274111494,0
+VABS.US,D,20220518,000000,23.5799,23.5799,23.5799,23.5799,1.0091274111494,0
+VABS.US,D,20220519,000000,23.5996,23.5996,23.5996,23.5996,1.0091274111494,0
+VABS.US,D,20220520,000000,23.5698,23.5698,23.5698,23.5698,2.0148649295214,0
+VABS.US,D,20220523,000000,23.5599,23.5599,23.5599,23.5599,1.0074324647607,0
+VABS.US,D,20220524,000000,23.6046,23.6046,23.6046,23.6046,6.0445947885643,0
+VABS.US,D,20220525,000000,23.5847,23.5847,23.5847,23.5847,1.0074324647607,0
+VABS.US,D,20220526,000000,23.5946,23.5946,23.5946,23.5946,2.0148649295214,0
+VABS.US,D,20220527,000000,23.5996,23.5996,23.5996,23.5996,1.0074324647607,0
+VABS.US,D,20220531,000000,23.5996,23.5996,23.5996,23.5996,1.0074324647607,0
+VABS.US,D,20220601,000000,23.5946,23.5946,23.5351,23.5351,124.92162563033,0
+VABS.US,D,20220602,000000,23.5201,23.5201,23.5201,23.5201,1.0074324647607,0
+VABS.US,D,20220603,000000,23.5301,23.5301,23.5301,23.5301,1.0074324647607,0
+VABS.US,D,20220606,000000,23.5054,23.5054,23.5054,23.5054,1.0074324647607,0
+VABS.US,D,20220607,000000,23.5103,23.5103,23.5103,23.5103,1.0074324647607,0
+VABS.US,D,20220608,000000,23.4954,23.4954,23.4954,23.4954,4.0297298590428,0
+VABS.US,D,20220609,000000,23.4755,23.4755,23.4755,23.4755,1.0074324647607,0
+VABS.US,D,20220610,000000,23.4259,23.4259,23.4259,23.4259,1.0074324647607,0
+VABS.US,D,20220613,000000,23.2944,23.2944,23.2944,23.2944,1.0074324647607,0
+VABS.US,D,20220614,000000,23.2471,23.2471,23.2471,23.2471,1.0074324647607,0
+VABS.US,D,20220615,000000,23.282,23.282,23.282,23.282,1.0074324647607,0
+VABS.US,D,20220616,000000,23.3167,23.3167,23.3167,23.3167,1.0074324647607,0
+VABS.US,D,20220617,000000,23.2472,23.3167,23.2471,23.3167,427.15136505854,0
+VABS.US,D,20220621,000000,23.3088,23.3088,23.3088,23.3088,2.0112623614078,0
+VABS.US,D,20220622,000000,23.3485,23.3485,23.3485,23.3485,2.0112623614078,0
+VABS.US,D,20220623,000000,23.4032,23.4032,23.4032,23.4032,40.225247228157,0
+VABS.US,D,20220624,000000,23.3982,23.3982,23.3982,23.3982,2.0112623614078,0
+VABS.US,D,20220627,000000,23.3485,23.3485,23.3485,23.3485,2.0112623614078,0
+VABS.US,D,20220628,000000,23.3436,23.3436,23.3436,23.3436,4.0225247228157,0
+VABS.US,D,20220629,000000,23.3038,23.3038,23.3038,23.3038,1.0056311807039,0
+VABS.US,D,20220630,000000,23.443,23.443,23.443,23.443,11.061942987743,0
+VABS.US,D,20220701,000000,23.5375,23.5375,23.5375,23.5375,6.0337870842235,0
+VABS.US,D,20220705,000000,23.4679,23.5474,23.4679,23.5474,1322.4050026256,0
+VABS.US,D,20220706,000000,23.4579,23.5044,23.4281,23.4877,1558.7283300911,0
+VABS.US,D,20220707,000000,23.4331,23.4331,23.4331,23.4331,75.422338552793,0
+VABS.US,D,20220708,000000,23.3684,23.4134,23.3684,23.4134,2363.2332746542,0
+VABS.US,D,20220711,000000,23.4281,23.4281,23.4281,23.4281,1.0056311807039,0
+VABS.US,D,20220712,000000,23.4331,23.4331,23.4331,23.4331,1.0056311807039,0
+VABS.US,D,20220713,000000,23.4032,23.4032,23.4032,23.4032,1.0056311807039,0
+VABS.US,D,20220714,000000,23.3436,23.3436,23.3436,23.3436,1.0056311807039,0
+VABS.US,D,20220715,000000,23.3833,23.3833,23.3833,23.3833,1.0056311807039,0
+VABS.US,D,20220718,000000,23.3734,23.3734,23.3734,23.3734,2.0112623614078,0
+VABS.US,D,20220719,000000,23.3684,23.3684,23.3684,23.3684,1.0056311807039,0
+VABS.US,D,20220720,000000,23.3187,23.3187,23.3187,23.3187,1.0056311807039,0
+VABS.US,D,20220721,000000,23.3535,23.3535,23.3535,23.3535,1.0056311807039,0
+VABS.US,D,20220722,000000,23.4082,23.438,23.4082,23.438,2634.7536934443,0
+VABS.US,D,20220725,000000,23.4281,23.4281,23.3883,23.4281,2443.6837691105,0
+VABS.US,D,20220726,000000,23.4082,23.4281,23.4082,23.4132,101769.87548724,0
+VABS.US,D,20220727,000000,23.4181,23.4181,23.3982,23.3982,301.68935421117,0
+VABS.US,D,20220728,000000,23.4082,23.4579,23.4082,23.4579,1750.8038856055,0
+VABS.US,D,20220729,000000,23.4529,23.4529,23.4529,23.4529,1.0056311807039,0
+VABS.US,D,20220801,000000,23.4529,23.4529,23.4529,23.4529,3.0168935421117,0
+VABS.US,D,20220802,000000,23.3982,23.3982,23.3982,23.3982,351.97091324637,0
+VABS.US,D,20220803,000000,23.3635,23.3635,23.3635,23.3635,1.0056311807039,0
+VABS.US,D,20220804,000000,23.3982,23.3982,23.3982,23.3982,1.0056311807039,0
+VABS.US,D,20220805,000000,23.3535,23.3535,23.3535,23.3535,1.0056311807039,0
+VABS.US,D,20220808,000000,23.438,23.438,23.3534,23.3634,749.19522962441,0
+VABS.US,D,20220809,000000,23.3436,23.3436,23.3436,23.3436,1.0056311807039,0
+VABS.US,D,20220810,000000,23.3833,23.3833,23.3833,23.3833,1.0056311807039,0
+VABS.US,D,20220811,000000,23.3684,23.3684,23.3684,23.3684,1.0056311807039,0
+VABS.US,D,20220812,000000,23.3784,23.3784,23.3784,23.3784,1.0056311807039,0
+VABS.US,D,20220815,000000,23.3833,23.3833,23.3833,23.3833,1.0056311807039,0
+VABS.US,D,20220816,000000,23.3833,23.3833,23.3833,23.3833,4.0225247228157,0
+VABS.US,D,20220817,000000,23.3286,23.3584,23.3286,23.3584,214.19944148993,0
+VABS.US,D,20220818,000000,23.3784,23.3784,23.3784,23.3784,1.0056311807039,0
+VABS.US,D,20220819,000000,23.3634,23.3634,23.3634,23.3634,1.0056311807039,0
+VABS.US,D,20220822,000000,23.3634,23.3634,23.3634,23.3634,5.0131752305,0
+VABS.US,D,20220823,000000,23.3734,23.3734,23.3734,23.3734,1.0026350461,0
+VABS.US,D,20220824,000000,23.3535,23.3535,23.3535,23.3535,1.0026350461,0
+VABS.US,D,20220825,000000,23.3385,23.3684,23.3385,23.3684,813.1370223871,0
+VABS.US,D,20220826,000000,23.3485,23.3485,23.3485,23.3485,89.2345191029,0
+VABS.US,D,20220829,000000,23.3435,23.3435,23.3435,23.3435,1.0026350461,0
+VABS.US,D,20220830,000000,23.3485,23.3485,23.3485,23.3485,1.0026350461,0
+VABS.US,D,20220831,000000,23.3405,23.3405,23.3405,23.3405,2.0052700922,0
+VABS.US,D,20220901,000000,23.3186,23.3186,23.3186,23.3186,2.0052700922,0
+VABS.US,D,20220902,000000,23.3834,23.3834,23.3834,23.3834,2.0052700922,0
+VABS.US,D,20220906,000000,23.3535,23.3535,23.3535,23.3535,2.0052700922,0
+VABS.US,D,20220907,000000,23.3584,23.3983,23.3584,23.3983,451.185770745,0
+VABS.US,D,20220908,000000,23.3734,23.4073,23.3734,23.3734,240.632411064,0
+VABS.US,D,20220909,000000,23.3634,23.3634,23.3634,23.3634,3.0079051383,0
+VABS.US,D,20220912,000000,23.3734,23.3734,23.3584,23.3584,200.52700922,0
+VABS.US,D,20220913,000000,23.3734,23.3734,23.3136,23.3136,15.0395256915,0
+VABS.US,D,20220914,000000,23.2886,23.2886,23.2886,23.2886,2.0052700922,0
+VABS.US,D,20220915,000000,23.2687,23.2687,23.2687,23.2687,1.0026350461,0
+VABS.US,D,20220916,000000,23.2737,23.2737,23.2737,23.2737,5.0131752305,0
+VABS.US,D,20220919,000000,23.2687,23.2687,23.2687,23.2687,2.0052700922,0
+VABS.US,D,20220920,000000,23.1989,23.1989,23.1989,23.1989,1.0026350461,0
+VABS.US,D,20220921,000000,23.2088,23.2088,23.2088,23.2088,10.026350461,0
+VABS.US,D,20220922,000000,23.144,23.144,23.144,23.144,2.0052700922,0
+VABS.US,D,20220923,000000,23.149,23.149,23.149,23.149,1.0026350461,0
+VABS.US,D,20220926,000000,23.0642,23.0642,23.0642,23.0642,1.0026350461,0
+VABS.US,D,20220927,000000,23.0792,23.0792,23.0792,23.0792,4.0105401844,0
+VABS.US,D,20220928,000000,23.149,23.149,23.149,23.149,1.0026350461,0
+VABS.US,D,20220929,000000,23.1241,23.1241,23.1241,23.1241,2.0052700922,0
+VABS.US,D,20220930,000000,23.0543,23.0543,23.0543,23.0543,6.0158102766,0
+VABS.US,D,20221003,000000,23.0592,23.0592,23.0592,23.0592,1.0026350461,0
+VABS.US,D,20221004,000000,23.0742,23.0742,23.0742,23.0742,1.0026350461,0
+VABS.US,D,20221005,000000,23.0044,23.0044,23.0044,23.0044,1.0026350461,0
+VABS.US,D,20221006,000000,22.9794,22.9794,22.9794,22.9794,1.0026350461,0
+VABS.US,D,20221007,000000,22.9495,22.9495,22.9495,22.9495,1.0026350461,0
+VABS.US,D,20221010,000000,22.9296,22.9296,22.9296,22.9296,1.0026350461,0
+VABS.US,D,20221011,000000,22.9495,22.9495,22.9495,22.9495,1.0026350461,0
+VABS.US,D,20221012,000000,22.9545,22.9545,22.9545,22.9545,1.0026350461,0
+VABS.US,D,20221013,000000,22.9246,22.9246,22.9246,22.9246,1.0026350461,0
+VABS.US,D,20221014,000000,22.8897,22.8897,22.8897,22.8897,1.0026350461,0
+VABS.US,D,20221017,000000,22.8947,22.8947,22.8947,22.8947,2.0052700922,0
+VABS.US,D,20221018,000000,22.8947,22.8947,22.8947,22.8947,1.0026350461,0
+VABS.US,D,20221019,000000,22.8697,22.8697,22.8697,22.8697,1.0026350461,0
+VABS.US,D,20221020,000000,22.7201,22.7201,22.7201,22.7201,1.0026350461,0
+VABS.US,D,20221021,000000,22.785,22.785,22.785,22.785,1.0026350461,0
+VABS.US,D,20221024,000000,22.7949,22.7949,22.7949,22.7949,1.0026350461,0
+VABS.US,D,20221025,000000,22.8348,22.8348,22.8348,22.8348,1.0026350461,0
+VABS.US,D,20221026,000000,22.8199,22.8199,22.8199,22.8199,1.0026350461,0
+VABS.US,D,20221027,000000,22.8398,22.8398,22.8398,22.8398,1.0026350461,0
+VABS.US,D,20221028,000000,22.785,22.785,22.785,22.785,3.0079051383,0
+VABS.US,D,20221031,000000,22.7501,22.7501,22.7501,22.7501,13.0342555993,0
+VABS.US,D,20221101,000000,22.7401,22.7401,22.7401,22.7401,1.0026350461,0
+VABS.US,D,20221102,000000,22.7451,22.7451,22.7451,22.7451,1.0026350461,0
+VABS.US,D,20221103,000000,22.6902,22.6902,22.6902,22.6902,1.0026350461,0
+VABS.US,D,20221104,000000,22.6852,22.6852,22.6852,22.6852,6.0158102766,0
+VABS.US,D,20221107,000000,22.6902,22.6902,22.6902,22.6902,6.0158102766,0
+VABS.US,D,20221108,000000,22.6902,22.6902,22.6902,22.6902,167.4400526987,0
+VABS.US,D,20221109,000000,22.7052,22.7052,22.7052,22.7052,2.0052700922,0
+VABS.US,D,20221110,000000,22.8049,22.8049,22.8049,22.8049,2.0052700922,0
+VABS.US,D,20221111,000000,22.8199,22.8199,22.7899,22.7899,125.3293807625,0
+VABS.US,D,20221114,000000,22.78,22.78,22.78,22.78,2.0052700922,0
+VABS.US,D,20221115,000000,22.8099,22.8099,22.8099,22.8099,2.0052700922,0
+VABS.US,D,20221116,000000,22.8498,22.8498,22.8498,22.8498,10.026350461,0
+VABS.US,D,20221117,000000,22.7899,22.7899,22.7899,22.7899,2.0052700922,0
+VABS.US,D,20221118,000000,22.77,22.77,22.77,22.77,73.1923583653,0
+VABS.US,D,20221121,000000,22.775,22.775,22.775,22.775,2,0
+VABS.US,D,20221122,000000,22.77,22.77,22.77,22.77,2,0
+VABS.US,D,20221123,000000,22.785,22.785,22.785,22.785,2,0
+VABS.US,D,20221125,000000,22.795,22.795,22.795,22.795,2,0
+VABS.US,D,20221128,000000,22.75,22.805,22.75,22.805,481,0
+VABS.US,D,20221129,000000,22.8099,22.8099,22.8099,22.8099,2,0
+VABS.US,D,20221130,000000,22.8401,22.8401,22.8401,22.8401,2,0
+VABS.US,D,20221201,000000,22.9,22.9,22.9,22.9,2,0
+VABS.US,D,20221202,000000,22.915,22.915,22.915,22.915,2,0
+VABS.US,D,20221205,000000,22.9,22.9,22.9,22.9,101,0
+VABS.US,D,20221206,000000,22.895,22.895,22.895,22.895,10,0
+VABS.US,D,20221207,000000,22.92,22.92,22.92,22.92,2,0
+VABS.US,D,20221208,000000,22.925,22.925,22.925,22.925,2,0
+VABS.US,D,20221209,000000,22.89,22.89,22.89,22.89,22,0
+VABS.US,D,20221212,000000,22.9225,22.93,22.905,22.905,487,0
+VABS.US,D,20221213,000000,22.945,22.945,22.945,22.945,1,0
+VABS.US,D,20221214,000000,22.995,22.995,22.995,22.995,1,0
+VABS.US,D,20221215,000000,23.025,23.025,23.025,23.025,1,0
+VABS.US,D,20221216,000000,22.96,23.015,22.96,23.015,13845,0
+VABS.US,D,20221219,000000,22.9851,23.015,22.9851,23.015,201,0
+VABS.US,D,20221220,000000,22.92,22.92,22.92,22.92,1,0
+VABS.US,D,20221221,000000,22.945,22.945,22.945,22.945,89,0
+VABS.US,D,20221222,000000,22.95,22.95,22.95,22.95,1,0
+VABS.US,D,20221223,000000,22.92,22.92,22.92,22.92,1,0
+VABS.US,D,20221227,000000,22.905,22.905,22.905,22.905,2,0
+VABS.US,D,20221228,000000,22.92,22.92,22.92,22.92,1,0
+VABS.US,D,20221229,000000,22.91,22.9499,22.91,22.91,300,0
+VABS.US,D,20221230,000000,22.895,22.895,22.895,22.895,3,0
+VABS.US,D,20230103,000000,22.905,22.905,22.905,22.905,5,0
+VABS.US,D,20230104,000000,22.95,22.95,22.95,22.95,4,0
+VABS.US,D,20230105,000000,22.935,22.935,22.935,22.935,4,0
+VABS.US,D,20230106,000000,22.99,22.99,22.99,22.99,1,0
+VABS.US,D,20230109,000000,22.98,23.025,22.98,23.025,857,0
+VABS.US,D,20230110,000000,23.025,23.025,23.025,23.025,1,0
+VABS.US,D,20230111,000000,23.03,23.055,23.03,23.055,182,0
+VABS.US,D,20230112,000000,23.11,23.17,23.11,23.17,1376,0
+VABS.US,D,20230113,000000,23.17,23.17,23.17,23.17,1,0
+VABS.US,D,20230117,000000,23.185,23.185,23.185,23.185,2,0
+VABS.US,D,20230118,000000,23.245,23.245,23.245,23.245,1,0
+VABS.US,D,20230119,000000,23.285,23.285,23.285,23.285,6,0
+VABS.US,D,20230120,000000,23.245,23.245,23.245,23.245,1,0
+VABS.US,D,20230123,000000,23.2544,23.279,23.2544,23.27,2678,0
+VABS.US,D,20230124,000000,23.2206,23.28,23.2206,23.25,1788,0
+VABS.US,D,20230125,000000,23.265,23.265,23.265,23.265,1,0
+VABS.US,D,20230126,000000,23.3,23.3,23.2895,23.2895,350,0
+VABS.US,D,20230127,000000,23.21,23.24,23.2001,23.24,1787,0
+VABS.US,D,20230130,000000,23.26,23.26,23.26,23.26,1,0
+VABS.US,D,20230131,000000,23.2972,23.2972,23.2972,23.2972,2,0
+VABS.US,D,20230201,000000,23.345,23.345,23.345,23.345,6,0
+VABS.US,D,20230202,000000,23.375,23.375,23.375,23.375,1,0
+VABS.US,D,20230203,000000,23.32,23.32,23.32,23.32,6,0
+VABS.US,D,20230206,000000,23.28,23.28,23.28,23.28,1,0
+VABS.US,D,20230207,000000,23.28,23.28,23.28,23.28,1,0
+VABS.US,D,20230208,000000,23.26,23.285,23.26,23.285,1997,0
+VABS.US,D,20230209,000000,23.285,23.285,23.285,23.285,1,0
+VABS.US,D,20230210,000000,23.275,23.275,23.275,23.275,1,0
+VABS.US,D,20230213,000000,23.25,23.28,23.25,23.28,203,0
+VABS.US,D,20230214,000000,23.25,23.26,23.25,23.26,1,0
+VABS.US,D,20230215,000000,23.255,23.255,23.255,23.255,1,0
+VABS.US,D,20230216,000000,23.265,23.265,23.265,23.265,3,0
+VABS.US,D,20230217,000000,23.2488,23.255,23.2488,23.255,211,0
+VABS.US,D,20230221,000000,23.185,23.185,23.185,23.185,1,0
+VABS.US,D,20230222,000000,23.19,23.19,23.19,23.19,1,0
+VABS.US,D,20230223,000000,23.195,23.195,23.195,23.195,1,0
+VABS.US,D,20230224,000000,23.15,23.15,23.15,23.15,39,0
+VABS.US,D,20230227,000000,23.165,23.165,23.165,23.165,100,0
+VABS.US,D,20230228,000000,23.14,23.17,23.1318,23.17,3342,0
+VABS.US,D,20230301,000000,23.14,23.155,23.14,23.155,39,0
+VABS.US,D,20230302,000000,23.14,23.14,23.14,23.14,39,0
+VABS.US,D,20230303,000000,23.16,23.16,23.16,23.16,39,0
+VABS.US,D,20230306,000000,23.17,23.17,23.17,23.17,33,0
+VABS.US,D,20230307,000000,23.175,23.175,23.175,23.175,39,0
+VABS.US,D,20230308,000000,23.135,23.135,23.135,23.135,39,0
+VABS.US,D,20230309,000000,23.175,23.175,23.175,23.175,39,0
+VABS.US,D,20230310,000000,23.255,23.255,23.255,23.255,160,0
+VABS.US,D,20230313,000000,23.61,23.62,23.525,23.525,500,0
+VABS.US,D,20230314,000000,23.42,23.42,23.3193,23.35,900,0
+VABS.US,D,20230315,000000,23.4284,23.4284,23.4284,23.4284,160,0
+VABS.US,D,20230316,000000,23.29,23.335,23.29,23.335,178,0
+VABS.US,D,20230317,000000,23.3948,23.3948,23.3948,23.3948,160,0
+VABS.US,D,20230320,000000,23.325,23.325,23.325,23.325,1,0
+VABS.US,D,20230321,000000,23.26,23.26,23.26,23.26,2,0
+VABS.US,D,20230322,000000,23.3315,23.3315,23.3315,23.3315,1,0
+VABS.US,D,20230323,000000,23.385,23.385,23.385,23.385,1,0
+VABS.US,D,20230324,000000,23.35,23.38,23.35,23.38,102,0
+VABS.US,D,20230327,000000,23.3088,23.3088,23.3088,23.3088,1,0
+VABS.US,D,20230328,000000,23.29,23.29,23.29,23.29,1,0
+VABS.US,D,20230329,000000,23.29,23.3,23.255,23.255,1002,0
+VABS.US,D,20230330,000000,23.275,23.275,23.275,23.275,1,0
+VABS.US,D,20230331,000000,23.29,23.29,23.29,23.29,1,0
+VABS.US,D,20230403,000000,23.325,23.325,23.325,23.325,39,0
+VABS.US,D,20230404,000000,23.385,23.385,23.385,23.385,1,0
+VABS.US,D,20230405,000000,23.42,23.42,23.42,23.42,1,0
+VABS.US,D,20230406,000000,23.395,23.395,23.395,23.395,1,0
+VABS.US,D,20230410,000000,23.33,23.33,23.33,23.33,1,0
+VABS.US,D,20230411,000000,23.3,23.3,23.3,23.3,196,0
+VABS.US,D,20230412,000000,23.36,23.36,23.36,23.36,1124,0
+VABS.US,D,20230413,000000,23.35,23.35,23.35,23.35,2,0
+VABS.US,D,20230414,000000,23.315,23.315,23.315,23.315,1,0
+VABS.US,D,20230417,000000,23.295,23.295,23.295,23.295,2,0
+VABS.US,D,20230418,000000,23.31,23.31,23.31,23.31,2,0
+VABS.US,D,20230419,000000,23.29,23.29,23.29,23.29,2,0
+VABS.US,D,20230420,000000,23.25,23.25,23.25,23.25,100,0
+VABS.US,D,20230421,000000,23.25,23.25,23.25,23.25,100,0
+VABS.US,D,20230424,000000,23.2917,23.325,23.2917,23.325,308,0
+VABS.US,D,20230425,000000,23.3952,23.3952,23.395,23.395,327,0
+VABS.US,D,20230426,000000,23.395,23.395,23.395,23.395,2,0
+VABS.US,D,20230427,000000,23.36,23.36,23.36,23.36,1,0
+VABS.US,D,20230428,000000,23.371,23.395,23.37,23.395,1970,0
+VABS.US,D,20230501,000000,23.35,23.35,23.35,23.35,2,0
+VABS.US,D,20230502,000000,23.4688,23.4688,23.44,23.44,108,0
+VABS.US,D,20230503,000000,23.49,23.49,23.49,23.49,1,0
+VABS.US,D,20230504,000000,23.525,23.525,23.525,23.525,1,0
+VABS.US,D,20230505,000000,23.499,23.5,23.475,23.475,3925,0
+VABS.US,D,20230508,000000,23.455,23.455,23.455,23.455,5,0
+VABS.US,D,20230509,000000,23.455,23.455,23.455,23.455,1,0
+VABS.US,D,20230510,000000,23.5,23.5,23.5,23.5,5,0
+VABS.US,D,20230511,000000,23.52,23.52,23.52,23.52,2,0
+VABS.US,D,20230512,000000,23.47,23.47,23.47,23.47,101,0
+VABS.US,D,20230515,000000,23.47,23.47,23.47,23.47,100,0
+VABS.US,D,20230516,000000,23.42,23.44,23.42,23.44,181,0
+VABS.US,D,20230517,000000,23.42,23.42,23.42,23.42,1,0
+VABS.US,D,20230518,000000,23.38,23.38,23.38,23.38,801,0
+VABS.US,D,20230519,000000,23.35,23.35,23.35,23.35,100,0
+VABS.US,D,20230522,000000,23.28,23.28,23.28,23.28,105,0
+VABS.US,D,20230523,000000,23.29,23.29,23.29,23.29,100,0
+VABS.US,D,20230524,000000,23.31,23.31,23.31,23.31,1,0
+VABS.US,D,20230525,000000,23.24,23.24,23.24,23.24,100,0
+VABS.US,D,20230526,000000,23.23,23.23,23.23,23.23,2,0
+VABS.US,D,20230530,000000,23.27,23.27,23.27,23.27,100,0
+VABS.US,D,20230531,000000,23.3,23.3,23.3,23.3,100,0
+VABS.US,D,20230601,000000,23.355,23.355,23.355,23.355,41,0
+VABS.US,D,20230602,000000,23.28,23.28,23.28,23.28,102,0
+VABS.US,D,20230605,000000,23.315,23.315,23.315,23.315,2,0
+VABS.US,D,20230606,000000,23.315,23.315,23.315,23.315,52,0
+VABS.US,D,20230607,000000,23.3,23.3,23.3,23.3,2,0
+VABS.US,D,20230608,000000,23.345,23.345,23.345,23.345,2,0
+VABS.US,D,20230609,000000,23.305,23.305,23.305,23.305,2,0
+VABS.US,D,20230612,000000,23.32,23.32,23.32,23.32,2,0
+VABS.US,D,20230613,000000,23.3,23.3,23.3,23.3,1,0
+VABS.US,D,20230614,000000,23.3013,23.335,23.3013,23.335,4061,0
+VABS.US,D,20230615,000000,23.409,23.41,23.38,23.38,280,0
+VABS.US,D,20230616,000000,23.32,23.335,23.31,23.335,3595,0
+VABS.US,D,20230620,000000,23.29,23.31,23.29,23.31,1490,0
+VABS.US,D,20230621,000000,23.29,23.31,23.26,23.31,4986,0
+VABS.US,D,20230622,000000,23.29,23.29,23.29,23.29,1,0
+VABS.US,D,20230623,000000,23.32,23.32,23.32,23.32,1,0
+VABS.US,D,20230626,000000,23.34,23.34,23.34,23.34,2,0
+VABS.US,D,20230627,000000,23.33,23.335,23.23,23.32,44058,0
+VABS.US,D,20230628,000000,23.341,23.365,23.34,23.365,1050,0
+VABS.US,D,20230629,000000,23.3,23.31,23.3,23.31,1077,0
+VABS.US,D,20230630,000000,23.32,23.32,23.32,23.32,2,0
+VABS.US,D,20230703,000000,23.315,23.315,23.315,23.315,1,0
+VABS.US,D,20230705,000000,23.31,23.31,23.31,23.31,8,0
+VABS.US,D,20230706,000000,23.2687,23.29,23.2687,23.29,577,0
+VABS.US,D,20230707,000000,23.3107,23.3107,23.3107,23.3107,2,0
+VABS.US,D,20230710,000000,23.36,23.36,23.36,23.36,2,0
+VABS.US,D,20230711,000000,23.3601,23.37,23.36,23.36,464,0
+VABS.US,D,20230712,000000,23.435,23.435,23.435,23.435,2,0
+VABS.US,D,20230713,000000,23.475,23.475,23.475,23.475,2,0
+VABS.US,D,20230714,000000,23.43,23.43,23.43,23.43,162,0
+VABS.US,D,20230717,000000,23.455,23.455,23.455,23.455,5,0
+VABS.US,D,20230718,000000,23.46,23.465,23.45,23.465,2288,0
+VABS.US,D,20230719,000000,23.475,23.475,23.475,23.475,5,0
+VABS.US,D,20230720,000000,23.37,23.37,23.37,23.37,5,0
+VABS.US,D,20230721,000000,23.38,23.385,23.38,23.385,6690,0
+VABS.US,D,20230724,000000,23.3947,23.4,23.385,23.385,1882,0
+VABS.US,D,20230725,000000,23.38,23.382,23.38,23.38,576,0
+VABS.US,D,20230726,000000,23.415,23.415,23.415,23.415,2,0
+VABS.US,D,20230727,000000,23.38,23.38,23.36,23.37,393,0
+VABS.US,D,20230728,000000,23.405,23.41,23.4,23.4,20370,0
+VABS.US,D,20230731,000000,23.415,23.415,23.415,23.415,4,0
+VABS.US,D,20230801,000000,23.395,23.395,23.395,23.395,3,0
+VABS.US,D,20230802,000000,23.415,23.415,23.415,23.415,4,0
+VABS.US,D,20230803,000000,23.41,23.41,23.41,23.41,11,0
+VABS.US,D,20230804,000000,23.4602,23.465,23.4602,23.465,302,0
+VABS.US,D,20230807,000000,23.46,23.465,23.46,23.465,100,0
+VABS.US,D,20230808,000000,23.49,23.495,23.49,23.495,100,0
+VABS.US,D,20230809,000000,23.4978,23.4978,23.495,23.495,1000,0
+VABS.US,D,20230810,000000,23.3894,23.3894,23.3894,23.3894,1,0
+VABS.US,D,20230811,000000,23.37,23.38,23.37,23.37,1543,0
+VABS.US,D,20230814,000000,23.37,23.37,23.37,23.37,1,0
+VABS.US,D,20230815,000000,23.375,23.375,23.375,23.375,1,0
+VABS.US,D,20230816,000000,23.385,23.385,23.385,23.385,1,0
+VABS.US,D,20230817,000000,23.39,23.405,23.39,23.405,101,0
+VABS.US,D,20230818,000000,23.42,23.42,23.42,23.42,1,0
+VABS.US,D,20230821,000000,23.26,23.26,23.26,23.26,94,0
+VABS.US,D,20230822,000000,23.27,23.27,23.27,23.27,94,0
+VABS.US,D,20230823,000000,23.31,23.31,23.31,23.31,94,0
+VABS.US,D,20230824,000000,23.29,23.29,23.29,23.29,94,0
+VABS.US,D,20230825,000000,23.27,23.27,23.27,23.27,104,0
+VABS.US,D,20230828,000000,23.29,23.29,23.29,23.29,100,0
+VABS.US,D,20230829,000000,23.34,23.34,23.34,23.34,415,0
+VABS.US,D,20230830,000000,23.35,23.35,23.35,23.35,14,0
+VABS.US,D,20230831,000000,23.37,23.37,23.37,23.37,1,0
+VABS.US,D,20230901,000000,23.34,23.34,23.34,23.34,1,0
+VABS.US,D,20230905,000000,23.33,23.33,23.32,23.33,3800,0
+VABS.US,D,20230906,000000,23.33,23.33,23.33,23.33,1,0
+VABS.US,D,20230907,000000,23.36,23.36,23.36,23.36,1,0
+VABS.US,D,20230908,000000,23.4,23.4,23.4,23.4,1,0
+VABS.US,D,20230911,000000,23.36,23.405,23.36,23.405,1068,0
+VABS.US,D,20230912,000000,23.41,23.41,23.41,23.41,1,0
+VABS.US,D,20230913,000000,23.4189,23.43,23.4189,23.43,200,0
+VABS.US,D,20230914,000000,23.42,23.42,23.42,23.42,100,0
+VABS.US,D,20230915,000000,23.42,23.42,23.42,23.42,18300,0
+VABS.US,D,20230918,000000,23.435,23.435,23.435,23.435,100,0
+VABS.US,D,20230919,000000,23.425,23.425,23.425,23.425,1,0
+VABS.US,D,20230920,000000,23.37,23.375,23.3453,23.3453,800,0
+VABS.US,D,20230921,000000,23.34,23.34,23.34,23.34,2,0
+VABS.US,D,20230922,000000,23.33,23.33,23.33,23.33,600,0
+VABS.US,D,20230925,000000,23.34,23.34,23.34,23.34,1,0
+VABS.US,D,20230926,000000,23.35,23.35,23.35,23.35,1,0
+VABS.US,D,20230927,000000,23.3329,23.3329,23.3329,23.3329,50,0
+VABS.US,D,20230928,000000,23.375,23.375,23.375,23.375,14,0
+VABS.US,D,20230929,000000,23.379,23.379,23.379,23.379,62,0
+VABS.US,D,20231002,000000,23.34,23.34,23.34,23.34,103,0
+VABS.US,D,20231003,000000,23.33,23.33,23.33,23.33,100,0
+VABS.US,D,20231004,000000,23.3554,23.37,23.3554,23.37,606,0
+VABS.US,D,20231005,000000,23.4049,23.4049,23.4049,23.4049,2,0
+VABS.US,D,20231006,000000,23.37,23.37,23.37,23.37,6,0
+VABS.US,D,20231009,000000,23.4333,23.435,23.4333,23.435,328,0
+VABS.US,D,20231010,000000,23.4599,23.4599,23.435,23.435,100,0
+VABS.US,D,20231011,000000,23.4478,23.4478,23.435,23.435,541,0
+VABS.US,D,20231012,000000,23.46,23.46,23.4,23.4,201,0
+VABS.US,D,20231013,000000,23.405,23.405,23.405,23.405,3,0
+VABS.US,D,20231016,000000,23.38,23.38,23.38,23.38,9,0
+VABS.US,D,20231017,000000,23.34,23.34,23.34,23.34,6,0
+VABS.US,D,20231018,000000,23.335,23.335,23.335,23.335,6,0
+VABS.US,D,20231019,000000,23.355,23.355,23.355,23.355,6,0
+VABS.US,D,20231020,000000,23.3,23.3,23.3,23.3,101,0
+VABS.US,D,20231023,000000,23.2701,23.32,23.2701,23.32,5895,0
+VABS.US,D,20231024,000000,23.3568,23.3568,23.335,23.335,100,0
+VABS.US,D,20231025,000000,23.31,23.31,23.31,23.31,6,0
+VABS.US,D,20231026,000000,23.3499,23.3499,23.3332,23.34,1002,0
+VABS.US,D,20231027,000000,23.34,23.34,23.34,23.34,6,0
+VABS.US,D,20231030,000000,23.335,23.335,23.335,23.335,6,0
+VABS.US,D,20231031,000000,23.33,23.34,23.32,23.34,856,0
+VABS.US,D,20231101,000000,23.38,23.38,23.38,23.38,3,0
+VABS.US,D,20231102,000000,23.3872,23.3872,23.3872,23.3872,1,0
+VABS.US,D,20231103,000000,23.44,23.44,23.44,23.44,2,0
+VABS.US,D,20231106,000000,23.4499,23.4499,23.415,23.415,302,0
+VABS.US,D,20231107,000000,23.44,23.44,23.44,23.44,1,0
+VABS.US,D,20231108,000000,23.41,23.42,23.4,23.42,765,0
+VABS.US,D,20231109,000000,23.4,23.4,23.4,23.4,1,0
+VABS.US,D,20231110,000000,23.41,23.41,23.41,23.41,1,0
+VABS.US,D,20231113,000000,23.42,23.42,23.42,23.42,1,0
+VABS.US,D,20231114,000000,23.51,23.51,23.51,23.51,1,0
+VABS.US,D,20231115,000000,23.4499,23.4499,23.43,23.43,100,0
+VABS.US,D,20231116,000000,23.46,23.4955,23.46,23.4787,1153,0
+VABS.US,D,20231117,000000,23.45,23.46,23.45,23.46,7503,0
+VABS.US,D,20231120,000000,23.41,23.41,23.39,23.39,165,0
+VABS.US,D,20231121,000000,23.415,23.415,23.415,23.415,53,0
+VABS.US,D,20231122,000000,23.41,23.41,23.41,23.41,1,0
+VABS.US,D,20231124,000000,23.395,23.395,23.395,23.395,1,0
+VABS.US,D,20231127,000000,23.44,23.44,23.44,23.44,3,0
+VABS.US,D,20231128,000000,23.455,23.5099,23.455,23.46,6800,0
+VABS.US,D,20231129,000000,23.51,23.51,23.51,23.51,95,0
+VABS.US,D,20231130,000000,23.48,23.48,23.33,23.46,31640,0
+VABS.US,D,20231201,000000,23.55,23.55,23.55,23.55,72,0
+VABS.US,D,20231204,000000,23.535,23.535,23.535,23.535,1,0
+VABS.US,D,20231205,000000,23.575,23.575,23.575,23.575,1,0
+VABS.US,D,20231206,000000,23.585,23.585,23.585,23.585,1,0
+VABS.US,D,20231207,000000,23.59,23.59,23.59,23.59,4,0
+VABS.US,D,20231208,000000,23.5699,23.5699,23.54,23.54,5100,0
+VABS.US,D,20231211,000000,23.56,23.56,23.56,23.56,3,0
+VABS.US,D,20231212,000000,23.575,23.59,23.56,23.59,10196,0
+VABS.US,D,20231213,000000,23.61,23.67,23.61,23.67,21120,0
+VABS.US,D,20231214,000000,23.71,23.7127,23.69,23.7127,1378,0
+VABS.US,D,20231215,000000,23.69,23.7,23.68,23.6801,17342,0
+VABS.US,D,20231218,000000,23.68,23.71,23.68,23.69,6543,0
+VABS.US,D,20231219,000000,23.715,23.715,23.715,23.715,3,0
+VABS.US,D,20231220,000000,23.5537,23.57,23.5537,23.57,333,0
+VABS.US,D,20231221,000000,23.56,23.565,23.55,23.565,2392,0
+VABS.US,D,20231222,000000,23.5801,23.59,23.57,23.59,13490,0
+VABS.US,D,20231226,000000,23.61,23.61,23.61,23.61,3,0
+VABS.US,D,20231227,000000,23.604,23.64,23.604,23.64,22001,0
+VABS.US,D,20231228,000000,23.63,23.63,23.63,23.63,12,0
+VABS.US,D,20231229,000000,23.62,23.64,23.62,23.63,3072,0
+VABS.US,D,20240102,000000,23.63,23.63,23.63,23.63,120,0
+VABS.US,D,20240103,000000,23.64,23.64,23.64,23.64,1,0
+VABS.US,D,20240104,000000,23.6253,23.6253,23.61,23.61,270,0
+VABS.US,D,20240105,000000,23.6045,23.62,23.6045,23.62,10205,0
+VABS.US,D,20240108,000000,23.7,23.72,23.6649,23.6649,26166,0
+VABS.US,D,20240109,000000,23.66,23.66,23.66,23.66,1,0
+VABS.US,D,20240110,000000,23.68,23.68,23.68,23.68,12,0
+VABS.US,D,20240111,000000,23.735,23.735,23.735,23.735,1,0
+VABS.US,D,20240112,000000,23.7649,23.7649,23.7649,23.7649,1,0
+VABS.US,D,20240116,000000,23.7449,23.7449,23.7449,23.7449,1,0
+VABS.US,D,20240117,000000,23.73,23.73,23.72,23.72,1612,0
+VABS.US,D,20240118,000000,23.72,23.72,23.72,23.72,100,0
+VABS.US,D,20240119,000000,23.7241,23.75,23.7241,23.73,918,0
+VABS.US,D,20240122,000000,23.76,23.76,23.7449,23.7449,300,0
+VABS.US,D,20240123,000000,23.74,23.74,23.7357,23.74,1116,0
+VABS.US,D,20240124,000000,23.7505,23.7505,23.7301,23.7449,4336,0
+VABS.US,D,20240125,000000,23.79,23.79,23.79,23.79,1,0
+VABS.US,D,20240126,000000,23.78,23.78,23.78,23.78,1,0
+VABS.US,D,20240129,000000,23.82,23.82,23.82,23.82,1,0
+VABS.US,D,20240130,000000,23.8102,23.8102,23.8102,23.8102,78,0
+VABS.US,D,20240131,000000,23.86,23.87,23.855,23.855,1262,0
+VABS.US,D,20240201,000000,23.8949,23.8949,23.8949,23.8949,5,0
+VABS.US,D,20240202,000000,23.83,23.83,23.83,23.83,2,0
+VABS.US,D,20240205,000000,23.7949,23.7949,23.7949,23.7949,2,0
+VABS.US,D,20240206,000000,23.84,23.84,23.84,23.84,4,0
+VABS.US,D,20240207,000000,23.84,23.84,23.84,23.84,2,0
+VABS.US,D,20240208,000000,23.84,23.84,23.84,23.84,100,0
+VABS.US,D,20240209,000000,23.85,23.85,23.85,23.85,138,0
+VABS.US,D,20240212,000000,23.85,23.85,23.85,23.85,100,0
+VABS.US,D,20240213,000000,23.81,23.81,23.81,23.81,28260,0
+VABS.US,D,20240214,000000,23.8449,23.8449,23.8449,23.8449,2,0
+VABS.US,D,20240215,000000,23.8749,23.8749,23.8749,23.8749,25,0
+VABS.US,D,20240216,000000,23.85,23.85,23.85,23.85,77,0
+VABS.US,D,20240220,000000,23.865,23.865,23.865,23.865,50,0
+VABS.US,D,20240221,000000,23.8122,23.8122,23.8122,23.8122,50,0
+VABS.US,D,20240222,000000,23.8049,23.8049,23.8049,23.8049,75,0
+VABS.US,D,20240223,000000,23.83,23.8307,23.83,23.8307,210,0
+VABS.US,D,20240226,000000,23.8249,23.8249,23.8249,23.8249,50,0
+VABS.US,D,20240227,000000,23.82,23.82,23.82,23.82,2,0
+VABS.US,D,20240228,000000,23.86,23.86,23.85,23.85,1667,0
+VABS.US,D,20240229,000000,23.86,23.86,23.86,23.86,1,0
+VABS.US,D,20240301,000000,23.8529,23.9156,23.8529,23.9,1318,0
+VABS.US,D,20240304,000000,23.89,23.89,23.89,23.89,129,0
+VABS.US,D,20240305,000000,23.915,23.915,23.915,23.915,2,0
+VABS.US,D,20240306,000000,23.93,23.93,23.93,23.93,2,0
+VABS.US,D,20240307,000000,23.95,23.95,23.95,23.95,131,0
+VABS.US,D,20240308,000000,23.9657,23.9657,23.9657,23.9657,85,0
+VABS.US,D,20240311,000000,23.98,23.98,23.94,23.94,562,0
+VABS.US,D,20240312,000000,23.94,23.94,23.94,23.94,85,0
+VABS.US,D,20240313,000000,23.92,23.94,23.91,23.94,1143,0
+VABS.US,D,20240314,000000,23.94,23.94,23.935,23.94,1200,0
+VABS.US,D,20240315,000000,23.91,23.9149,23.91,23.9149,598,0
+VABS.US,D,20240318,000000,23.92,23.92,23.92,23.92,85,0
+VABS.US,D,20240319,000000,23.94,23.94,23.94,23.94,1,0
+VABS.US,D,20240320,000000,23.89,23.89,23.89,23.89,22,0
+VABS.US,D,20240321,000000,23.88,23.88,23.88,23.88,100,0
+VABS.US,D,20240322,000000,23.93,23.93,23.93,23.93,1,0
+VABS.US,D,20240325,000000,23.92,23.92,23.92,23.92,9,0
+VABS.US,D,20240326,000000,23.91,23.91,23.91,23.91,108,0
+VABS.US,D,20240327,000000,23.9401,23.966,23.9401,23.966,247,0
+VABS.US,D,20240328,000000,23.97,23.97,23.97,23.97,103,0
+VABS.US,D,20240401,000000,23.92,23.93,23.9148,23.9148,783,0
+VABS.US,D,20240402,000000,23.955,23.955,23.955,23.955,32,0
+VABS.US,D,20240403,000000,23.955,23.955,23.955,23.955,32,0
+VABS.US,D,20240404,000000,23.985,23.985,23.985,23.985,32,0
+VABS.US,D,20240405,000000,23.9348,23.9348,23.9348,23.9348,32,0
+VABS.US,D,20240408,000000,23.945,23.945,23.945,23.945,32,0
+VABS.US,D,20240409,000000,24,24,23.97,23.97,2475,0
+VABS.US,D,20240410,000000,23.875,23.875,23.875,23.875,32,0
+VABS.US,D,20240411,000000,23.915,23.915,23.915,23.915,32,0
+VABS.US,D,20240412,000000,23.93,23.93,23.93,23.93,10,0
+VABS.US,D,20240415,000000,23.92,23.92,23.92,23.92,25,0
+VABS.US,D,20240416,000000,23.91,23.91,23.91,23.91,25,0
+VABS.US,D,20240417,000000,23.91,23.91,23.91,23.91,100,0
+VABS.US,D,20240418,000000,23.9012,23.9012,23.89,23.89,226,0
+VABS.US,D,20240419,000000,23.92,23.92,23.92,23.92,68,0
+VABS.US,D,20240422,000000,23.815,23.815,23.815,23.815,55,0
+VABS.US,D,20240423,000000,23.84,23.84,23.84,23.84,4,0
+VABS.US,D,20240424,000000,23.83,23.83,23.83,23.83,1,0
+VABS.US,D,20240425,000000,23.825,23.825,23.825,23.825,2,0
+VABS.US,D,20240426,000000,23.83,23.85,23.81,23.81,39519,0
+VABS.US,D,20240429,000000,23.87,23.87,23.85,23.85,411,0
+VABS.US,D,20240430,000000,23.825,23.825,23.825,23.825,11,0
+VABS.US,D,20240501,000000,23.8749,23.8749,23.8749,23.8749,1,0
+VABS.US,D,20240502,000000,23.9,23.9,23.9,23.9,23,0
+VABS.US,D,20240503,000000,23.9203,23.93,23.92,23.93,229,0
+VABS.US,D,20240506,000000,23.935,23.935,23.935,23.935,1,0
+VABS.US,D,20240507,000000,23.9549,23.9549,23.9549,23.9549,45,0
+VABS.US,D,20240508,000000,23.95,23.95,23.95,23.95,19,0
+VABS.US,D,20240509,000000,23.975,23.975,23.975,23.975,19,0
+VABS.US,D,20240510,000000,23.9249,23.9249,23.9249,23.9249,19,0
+VABS.US,D,20240513,000000,23.91,23.91,23.91,23.91,260,0
+VABS.US,D,20240514,000000,23.93,23.93,23.93,23.93,101,0
+VABS.US,D,20240515,000000,23.97,23.989,23.96,23.97,2695,0
+VABS.US,D,20240516,000000,23.96,23.965,23.96,23.965,1787,0
+VABS.US,D,20240517,000000,23.97,23.97,23.97,23.97,50,0
+VABS.US,D,20240520,000000,23.8749,23.8749,23.8749,23.8749,46,0
+VABS.US,D,20240521,000000,23.8865,23.89,23.8865,23.89,246,0
+VABS.US,D,20240522,000000,23.88,23.88,23.88,23.88,35,0
+VABS.US,D,20240523,000000,23.88,23.88,23.88,23.88,2,0
+VABS.US,D,20240524,000000,23.8896,23.8896,23.88,23.88,1400,0
+VABS.US,D,20240528,000000,23.89,23.92,23.89,23.92,1777,0
+VABS.US,D,20240529,000000,23.89,23.89,23.89,23.89,108,0
+VABS.US,D,20240530,000000,23.91,23.91,23.91,23.91,1,0
+VABS.US,D,20240531,000000,23.95,23.95,23.935,23.935,283,0
+VABS.US,D,20240603,000000,23.95,23.95,23.95,23.95,108,0
+VABS.US,D,20240604,000000,23.95,23.95,23.95,23.95,106,0
+VABS.US,D,20240605,000000,23.99,23.99,23.99,23.99,2076,0
+VABS.US,D,20240606,000000,24,24,24,24,6,0
+VABS.US,D,20240607,000000,23.9899,23.99,23.975,23.98,1170,0
+VABS.US,D,20240610,000000,23.96,23.975,23.96,23.975,239,0
+VABS.US,D,20240611,000000,23.99,24,23.99,24,439,0
+VABS.US,D,20240612,000000,24.0399,24.0399,24.0399,24.0399,45,0
+VABS.US,D,20240613,000000,24.06,24.06,24.06,24.06,45,0
+VABS.US,D,20240614,000000,24.06,24.06,24.06,24.06,45,0
+VABS.US,D,20240617,000000,24.05,24.05,24.05,24.05,1,0
+VABS.US,D,20240618,000000,24.09,24.09,24.09,24.09,1,0
+VABS.US,D,20240620,000000,23.97,23.97,23.97,23.97,106,0
+VABS.US,D,20240621,000000,23.97,23.97,23.97,23.97,100,0
+VABS.US,D,20240624,000000,23.98,23.98,23.98,23.98,100,0
+VABS.US,D,20240625,000000,23.99,23.99,23.99,23.99,100,0
+VABS.US,D,20240626,000000,23.97,23.9801,23.97,23.9801,104,0
+VABS.US,D,20240627,000000,24.01,24.01,24.01,24.01,328,0
+VABS.US,D,20240628,000000,24.01,24.01,24.01,24.01,1,0
+VABS.US,D,20240701,000000,23.995,23.995,23.995,23.995,15,0
+VABS.US,D,20240702,000000,24.049,24.049,24.025,24.025,110,0
+VABS.US,D,20240703,000000,24.04,24.04,24.04,24.04,1,0
+VABS.US,D,20240705,000000,24.09,24.09,24.09,24.09,3,0
+VABS.US,D,20240708,000000,24.0893,24.0893,24.075,24.075,194,0
+VABS.US,D,20240709,000000,24.09,24.09,24.09,24.09,8,0
+VABS.US,D,20240710,000000,24.095,24.095,24.095,24.095,30,0
+VABS.US,D,20240711,000000,24.155,24.155,24.155,24.155,76,0
+VABS.US,D,20240712,000000,24.17,24.17,24.17,24.17,2,0
+VABS.US,D,20240715,000000,24.175,24.175,24.175,24.175,2,0
+VABS.US,D,20240716,000000,24.18,24.18,24.18,24.18,100,0
+VABS.US,D,20240717,000000,24.2014,24.2014,24.18,24.19,313,0
+VABS.US,D,20240718,000000,24.195,24.195,24.195,24.195,2,0
+VABS.US,D,20240719,000000,24.1851,24.1851,24.1851,24.1851,2,0
+VABS.US,D,20240722,000000,24.11,24.11,24.11,24.11,2,0
+VABS.US,D,20240723,000000,24.11,24.11,24.11,24.11,1,0
+VABS.US,D,20240724,000000,24.1,24.105,24.1,24.105,350,0
+VABS.US,D,20240725,000000,24.149,24.149,24.11,24.135,253,0
+VABS.US,D,20240726,000000,24.155,24.155,24.155,24.155,54,0
+VABS.US,D,20240729,000000,24.16,24.16,24.16,24.16,44,0
+VABS.US,D,20240730,000000,24.17,24.17,24.17,24.17,104,0
+VABS.US,D,20240731,000000,24.2,24.2,24.2,24.2,1,0
+VABS.US,D,20240801,000000,24.27,24.27,24.25,24.25,209,0
+VABS.US,D,20240802,000000,24.3536,24.3536,24.3536,24.3536,1,0
+VABS.US,D,20240805,000000,24.35,24.35,24.35,24.35,16,0
+VABS.US,D,20240806,000000,24.3188,24.3188,24.3188,24.3188,1,0
+VABS.US,D,20240807,000000,24.3181,24.3181,24.305,24.305,206,0
+VABS.US,D,20240808,000000,24.285,24.285,24.285,24.285,14,0
+VABS.US,D,20240809,000000,24.3,24.3,24.3,24.3,1,0
+VABS.US,D,20240812,000000,24.3164,24.32,24.3164,24.32,407,0
+VABS.US,D,20240813,000000,24.345,24.345,24.345,24.345,1,0
+VABS.US,D,20240814,000000,24.34,24.34,24.34,24.34,1,0
+VABS.US,D,20240815,000000,24.2812,24.31,24.2812,24.31,237,0
+VABS.US,D,20240816,000000,24.335,24.335,24.335,24.335,1,0
+VABS.US,D,20240819,000000,24.35,24.35,24.35,24.35,2,0
+VABS.US,D,20240820,000000,24.26,24.28,24.26,24.27,1251,0
+VABS.US,D,20240821,000000,24.2942,24.2942,24.2942,24.2942,2,0
+VABS.US,D,20240822,000000,24.26,24.26,24.26,24.26,1,0
+VABS.US,D,20240823,000000,24.29,24.305,24.29,24.305,158,0
+VABS.US,D,20240826,000000,24.2988,24.2988,24.2988,24.2988,55,0
+VABS.US,D,20240827,000000,24.315,24.315,24.315,24.315,1,0
+VABS.US,D,20240828,000000,24.32,24.365,24.3099,24.31,948,0
+VABS.US,D,20240829,000000,24.32,24.32,24.32,24.32,1,0
+VABS.US,D,20240830,000000,24.3136,24.3136,24.3136,24.3136,25,0
+VABS.US,D,20240903,000000,24.345,24.345,24.345,24.345,44,0
+VABS.US,D,20240904,000000,24.365,24.39,24.365,24.3794,3824,0
+VABS.US,D,20240905,000000,24.385,24.405,24.38,24.405,2208,0
+VABS.US,D,20240906,000000,24.42,24.44,24.42,24.44,659,0
+VABS.US,D,20240909,000000,24.44,24.46,24.44,24.46,5984,0
+VABS.US,D,20240910,000000,24.49,24.54,24.475,24.505,3676,0
+VABS.US,D,20240911,000000,24.5,24.5,24.4727,24.475,2993,0
+VABS.US,D,20240912,000000,24.48,24.48,24.46,24.4721,1859,0
+VABS.US,D,20240913,000000,24.52,24.53,24.5036,24.52,3532,0
+VABS.US,D,20240916,000000,24.55,24.55,24.54,24.54,2216,0
+VABS.US,D,20240917,000000,24.52,24.54,24.52,24.52,4713,0
+VABS.US,D,20240918,000000,24.4901,24.525,24.4901,24.52,1185,0
+VABS.US,D,20240919,000000,24.5299,24.53,24.5299,24.53,7336,0
+VABS.US,D,20240920,000000,24.41,24.41,24.355,24.355,2036,0
+VABS.US,D,20240923,000000,24.36,24.41,24.36,24.3602,1990,0
+VABS.US,D,20240924,000000,24.3564,24.365,24.3564,24.365,641,0
+VABS.US,D,20240925,000000,24.37,24.37,24.345,24.345,1515,0
+VABS.US,D,20240926,000000,24.37,24.37,24.365,24.365,504,0
+VABS.US,D,20240927,000000,24.3693,24.37,24.3409,24.365,7107,0
+VABS.US,D,20240930,000000,24.34,24.35,24.34,24.35,1070,0
+VABS.US,D,20241001,000000,24.3999,24.3999,24.375,24.375,2885,0
+VABS.US,D,20241002,000000,24.35,24.35,24.35,24.35,202,0
+VABS.US,D,20241003,000000,24.3551,24.3599,24.35,24.35,3007,0
+VABS.US,D,20241004,000000,24.3096,24.3096,24.27,24.275,1812,0
+VABS.US,D,20241007,000000,24.29,24.29,24.275,24.275,4229,0
+VABS.US,D,20241008,000000,24.29,24.3,24.2782,24.285,3718,0
+VABS.US,D,20241009,000000,24.28,24.2854,24.265,24.265,2620,0
+VABS.US,D,20241010,000000,24.2718,24.29,24.26,24.29,1136,0
+VABS.US,D,20241011,000000,24.2899,24.32,24.2899,24.305,2193,0
+VABS.US,D,20241014,000000,24.297,24.3,24.27,24.3,962,0
+VABS.US,D,20241015,000000,24.34,24.35,24.33,24.33,4084,0
+VABS.US,D,20241016,000000,24.33,24.3353,24.3139,24.325,1965,0
+VABS.US,D,20241017,000000,24.3082,24.3082,24.3005,24.305,690,0
+VABS.US,D,20241018,000000,24.35,24.35,24.32,24.335,746,0
+VABS.US,D,20241021,000000,24.23,24.23,24.21,24.22,1415,0
+VABS.US,D,20241022,000000,24.215,24.215,24.1901,24.205,3625,0
+VABS.US,D,20241023,000000,24.2099,24.2169,24.205,24.205,15843,0
+VABS.US,D,20241024,000000,24.22,24.2215,24.215,24.215,2052,0
+VABS.US,D,20241025,000000,24.216,24.2257,24.18,24.18,1293,0
+VABS.US,D,20241028,000000,24.22,24.22,24.2,24.2,616,0
+VABS.US,D,20241029,000000,24.1873,24.21,24.18,24.205,5442,0
+VABS.US,D,20241030,000000,24.21,24.21,24.19,24.19,9916,0
+VABS.US,D,20241031,000000,24.16,24.1958,24.16,24.1958,623,0
+VABS.US,D,20241101,000000,24.2092,24.2092,24.2092,24.2092,2594,0
+VABS.US,D,20241104,000000,24.21,24.225,24.21,24.225,124,0
+VABS.US,D,20241105,000000,24.205,24.205,24.205,24.205,102,0
+VABS.US,D,20241106,000000,24.1741,24.185,24.17,24.185,629,0
+VABS.US,D,20241108,000000,24.22,24.25,24.2133,24.2151,2235,0
+VABS.US,D,20241111,000000,24.21,24.212457,24.1945,24.21,1867,0
+VABS.US,D,20241112,000000,24.21,24.215,24.21,24.215,301,0
+VABS.US,D,20241113,000000,24.2304,24.24,24.225,24.225,2271,0
+VABS.US,D,20241114,000000,24.245,24.245,24.235,24.235,400,0
+VABS.US,D,20241115,000000,24.2,24.235,24.2,24.235,1240,0
+VABS.US,D,20241118,000000,24.2457,24.26,24.2416,24.26,1876,0
+VABS.US,D,20241119,000000,24.27,24.27,24.27,24.27,254,0
+VABS.US,D,20241120,000000,24.1596,24.16,24.14,24.1462,1566,0
+VABS.US,D,20241121,000000,24.16,24.17,24.16,24.1672,391,0
+VABS.US,D,20241122,000000,24.149,24.2,24.149,24.1697,2066,0
+VABS.US,D,20241125,000000,24.1901,24.23,24.15,24.23,3154,0
+VABS.US,D,20241126,000000,24.18,24.185,24.18,24.185,4075,0
+VABS.US,D,20241127,000000,24.2399,24.2399,24.235,24.235,457,0
+VABS.US,D,20241129,000000,24.2566,24.2566,24.2497,24.2497,207,0
+VABS.US,D,20241202,000000,24.255,24.255,24.255,24.255,451,0
+VABS.US,D,20241205,000000,24.28,24.28,24.275,24.275,100,0
+VABS.US,D,20241206,000000,24.3093,24.31,24.3093,24.31,198,0
+VABS.US,D,20241209,000000,24.31,24.33,24.3,24.33,2283,0
+VABS.US,D,20241210,000000,24.3,24.31,24.3,24.31,609,0
+VABS.US,D,20241211,000000,24.3,24.31,24.24,24.3,2276,0
+VABS.US,D,20241212,000000,24.3,24.3,24.3,24.3,2004,0
+VABS.US,D,20241213,000000,24.2984,24.2984,24.2901,24.2901,115,0
+VABS.US,D,20241216,000000,24.32,24.32,24.2858,24.305,1062,0
+VABS.US,D,20241217,000000,24.3,24.31,24.3,24.3,2841,0
+VABS.US,D,20241218,000000,24.3008,24.32,24.255,24.255,1480,0
+VABS.US,D,20241219,000000,24.28,24.295,24.28,24.295,782,0
+VABS.US,D,20241220,000000,24.1368,24.1368,24.115,24.125,1188,0
+VABS.US,D,20241223,000000,24.1201,24.13,24.11,24.13,1712,0
+VABS.US,D,20241226,000000,24.1392,24.1451,24.1392,24.1451,904,0
+VABS.US,D,20241227,000000,24.1599,24.1599,24.145,24.145,681,0
+VABS.US,D,20241230,000000,24.1748,24.18,24.1748,24.18,4438,0
+VABS.US,D,20241231,000000,24.19,24.1989,24.15,24.17,1991,0
+VABS.US,D,20250103,000000,24.1954,24.1954,24.18,24.18,173,0
+VABS.US,D,20250106,000000,24.1701,24.2,24.1701,24.185,3395,0
+VABS.US,D,20250107,000000,24.1855,24.19,24.1854,24.19,1266,0
+VABS.US,D,20250108,000000,24.2,24.23,24.1943,24.215,2308,0
+VABS.US,D,20250110,000000,24.19,24.2,24.19,24.1941,10750,0
+VABS.US,D,20250113,000000,24.199,24.2054,24.17,24.185,220246,0
+VABS.US,D,20250114,000000,24.2,24.23,24.1995,24.2263,20715,0
+VABS.US,D,20250115,000000,24.26,24.26,24.2305,24.2451,6138,0
+VABS.US,D,20250116,000000,24.234,24.36,24.234,24.3303,8177,0
+VABS.US,D,20250117,000000,24.275,24.3,24.2608,24.298,6704,0
+VABS.US,D,20250121,000000,24.26,24.43,24.2501,24.42,18581,0
+VABS.US,D,20250122,000000,24.24,24.32,24.24,24.255,15071,0
+VABS.US,D,20250123,000000,24.2543,24.32,24.2543,24.2666,10693,0
+VABS.US,D,20250124,000000,24.2601,24.34,24.22,24.2885,22271,0
+VABS.US,D,20250127,000000,24.34,24.34,24.325,24.325,1090,0
+VABS.US,D,20250128,000000,24.3086,24.46,24.295,24.3257,8198,0
+VABS.US,D,20250129,000000,24.3071,24.32,24.305,24.305,2406,0
+VABS.US,D,20250130,000000,24.32,24.33,24.3135,24.315,686,0
+VABS.US,D,20250131,000000,24.33,24.37,24.3,24.3172,3681,0
+VABS.US,D,20250203,000000,24.29,24.31,24.29,24.295,1321254,0
+VABS.US,D,20250204,000000,24.3144,24.34,24.3144,24.325,272,0
+VABS.US,D,20250205,000000,24.36,24.41,24.3334,24.34,2807,0
+VABS.US,D,20250206,000000,24.37,24.38,24.36,24.36,22254,0
+VABS.US,D,20250207,000000,24.335,24.34,24.33,24.3349,2273,0
+VABS.US,D,20250210,000000,24.345,24.52,24.34,24.41,115632,0
+VABS.US,D,20250211,000000,24.325,24.3395,24.325,24.3299,3538,0
+VABS.US,D,20250212,000000,24.275,24.3,24.275,24.2801,1775,0
+VABS.US,D,20250213,000000,24.29,24.33,24.29,24.315,6057,0
+VABS.US,D,20250214,000000,24.35,24.37,24.35,24.355,4115,0
+VABS.US,D,20250218,000000,24.3492,24.375,24.3492,24.375,2475,0
+VABS.US,D,20250219,000000,24.3596,24.3634,24.345,24.36,3193,0
+VABS.US,D,20250220,000000,24.3152,24.33,24.29,24.315,3733,0
+VABS.US,D,20250221,000000,24.321,24.39,24.321,24.355,3459,0
+VABS.US,D,20250224,000000,24.38,24.55,24.361,24.52,7206,0
+VABS.US,D,20250225,000000,24.43,24.48,24.4,24.425,2764,0
+VABS.US,D,20250226,000000,24.42,24.4504,24.42,24.445,1825,0
+VABS.US,D,20250227,000000,24.4499,24.4499,24.42,24.428,2648,0
+VABS.US,D,20250228,000000,24.48,24.61,24.48,24.4939,11244,0
+VABS.US,D,20250303,000000,24.472,24.69,24.47,24.67,12587,0
+VABS.US,D,20250304,000000,24.56,24.62,24.54,24.5406,12932,0
+VABS.US,D,20250305,000000,24.51,24.51,24.38,24.445,22307,0
+VABS.US,D,20250306,000000,24.5,24.5,24.42,24.4849,5629,0
+VABS.US,D,20250307,000000,24.51,24.61,24.49,24.495,3141,0
+VABS.US,D,20250310,000000,24.48,24.505,24.36,24.4296,101265,0
+VABS.US,D,20250311,000000,24.5,24.52,24.46,24.495,5081,0
+VABS.US,D,20250312,000000,24.49,24.4901,24.4101,24.475,3562,0
+VABS.US,D,20250313,000000,24.45,24.4899,24.37,24.4553,11399,0
+VABS.US,D,20250314,000000,24.42,24.49,24.41,24.4151,1342,0
+VABS.US,D,20250317,000000,24.42,24.4235,24.33,24.38,32006,0
+VABS.US,D,20250318,000000,24.41,24.42,24.29,24.4,39405,0
+VABS.US,D,20250319,000000,24.39,24.416,24.39,24.412,3065,0
+VABS.US,D,20250320,000000,24.34,24.34,24.21,24.325,75251,0
+VABS.US,D,20250321,000000,24.36,24.36,24.29,24.3343,38033,0
+VABS.US,D,20250324,000000,24.31,24.3201,24.27,24.3,24947,0
+VABS.US,D,20250325,000000,24.3496,24.35,24.33,24.3307,1538,0
+VABS.US,D,20250326,000000,24.3,24.3095,24.29,24.293,1162,0
+VABS.US,D,20250327,000000,24.32,24.325,24.32,24.325,326,0
+VABS.US,D,20250328,000000,24.34,24.37,24.34,24.37,622,0
+VABS.US,D,20250331,000000,24.39,24.395,24.381,24.395,313,0
+VABS.US,D,20250401,000000,24.3852,24.395,24.33,24.36,6205,0
+VABS.US,D,20250402,000000,24.41,24.41,24.34,24.3951,4589,0
+VABS.US,D,20250403,000000,24.48,24.48,24.43,24.475,2005,0
+VABS.US,D,20250404,000000,24.52,24.55,24.46,24.4736,4495,0
+VABS.US,D,20250407,000000,24.47,24.47,24.18,24.3846,7270,0
+VABS.US,D,20250408,000000,24.29,24.35,24.2306,24.3464,3653,0
+VABS.US,D,20250409,000000,24.28,24.33,24.11,24.2736,7343,0
+VABS.US,D,20250410,000000,24.22,24.275,24.22,24.2463,973,0
+VABS.US,D,20250411,000000,24.27,24.27,24.2183,24.2183,3083,0
+VABS.US,D,20250414,000000,24.23,24.271,24.23,24.265,1622,0
+VABS.US,D,20250415,000000,24.28,24.29,24.28,24.29,393,0
+VABS.US,D,20250416,000000,24.319,24.3335,24.31,24.33,2010,0
+VABS.US,D,20250417,000000,24.35,24.3511,24.34,24.345,1005,0
+VABS.US,D,20250421,000000,24.27,24.3,24.26,24.2736,191684,0
+VABS.US,D,20250422,000000,24.25,24.26,24.25,24.26,166,0
+VABS.US,D,20250423,000000,24.23,24.2599,24.23,24.2363,821,0
+VABS.US,D,20250424,000000,24.26,24.285,24.2526,24.285,1469,0
+VABS.US,D,20250425,000000,24.29,24.305,24.29,24.305,361,0
+VABS.US,D,20250428,000000,24.32,24.365,24.32,24.365,566,0
+VABS.US,D,20250429,000000,24.36,24.38,24.36,24.38,1722,0
+VABS.US,D,20250430,000000,24.38,24.38,24.31,24.371,17872,0
+VABS.US,D,20250501,000000,24.42,24.44,24.33,24.375,2085,0
+VABS.US,D,20250502,000000,24.35,24.35,24.32,24.345,49403,0
+VABS.US,D,20250505,000000,24.34,24.35,24.34,24.345,3055,0
+VABS.US,D,20250506,000000,24.3699,24.4299,24.34,24.3608,6706,0
+VABS.US,D,20250507,000000,24.39,24.39,24.36,24.385,5214,0
+VABS.US,D,20250508,000000,24.365,24.38,24.335,24.335,3242,0
+VABS.US,D,20250509,000000,24.359,24.39,24.3338,24.38,1361,0
+VABS.US,D,20250512,000000,24.3132,24.33,24.3,24.31,2674,0
+VABS.US,D,20250513,000000,24.36,24.37,24.32,24.335,766,0
+VABS.US,D,20250514,000000,24.32,24.33,24.3,24.315,10639,0
+VABS.US,D,20250515,000000,24.35,24.36,24.25,24.3,7972,0
+VABS.US,D,20250516,000000,24.42,24.42,24.38,24.385,1292,0
+VABS.US,D,20250519,000000,24.4099,24.4099,24.39,24.405,1018,0
+VABS.US,D,20250520,000000,24.2974,24.3,24.2974,24.3,557,0
+VABS.US,D,20250521,000000,24.28,24.29,24.2716,24.275,850,0
+VABS.US,D,20250523,000000,24.3499,24.3499,24.3,24.339,1433,0
+VABS.US,D,20250527,000000,24.34,24.39,24.3355,24.345,1638,0
+VABS.US,D,20250528,000000,24.34,24.38,24.3238,24.33,1913,0
+VABS.US,D,20250529,000000,24.331,24.4,24.29,24.355,4314,0
+VABS.US,D,20250530,000000,24.3899,24.46,24.385,24.4047,11491,0
+VABS.US,D,20250602,000000,24.4,24.4399,24.37,24.395,3271,0
+VABS.US,D,20250603,000000,24.39,24.45,24.36,24.37,10528,0
+VABS.US,D,20250604,000000,24.4,24.43,24.3805,24.43,10311,0
+VABS.US,D,20250605,000000,24.44,24.44,24.425,24.425,1947,0
+VABS.US,D,20250606,000000,24.38,24.42,24.36,24.36,336,0
+VABS.US,D,20250609,000000,24.38,24.39,24.375,24.39,1653,0
+VABS.US,D,20250610,000000,24.41,24.4699,24.387,24.39,5207,0
+VABS.US,D,20250611,000000,24.42,24.42,24.4118,24.415,487,0
+VABS.US,D,20250613,000000,24.44,24.47,24.42,24.426,976,0
+VABS.US,D,20250616,000000,24.4338,24.435,24.42,24.435,1163,0
+VABS.US,D,20250618,000000,24.48,24.5,24.45,24.465,2445,0
+VABS.US,D,20250623,000000,24.43,24.43,24.39,24.4141,532,0
+VABS.US,D,20250624,000000,24.43,24.44,24.43,24.435,1951,0
+VABS.US,D,20250625,000000,24.44,24.45,24.44,24.45,2040,0
+VABS.US,D,20250626,000000,24.44,24.53,24.44,24.4711,3997,0
+VABS.US,D,20250627,000000,24.48,24.535,24.4764,24.4764,14744,0
+VABS.US,D,20250630,000000,24.5,24.55,24.47,24.55,2617,0
+VABS.US,D,20250701,000000,24.48,24.53,24.48,24.4876,9106,0
+VABS.US,D,20250702,000000,24.48,24.48,24.44,24.465,1152,0
+VABS.US,D,20250703,000000,24.4462,24.4562,24.4462,24.455,1499,0
+VABS.US,D,20250707,000000,24.46,24.46,24.4401,24.45,1136,0
+VABS.US,D,20250708,000000,24.45,24.52,24.4435,24.52,4534,0
+VABS.US,D,20250709,000000,24.4724,24.4724,24.46,24.46,700,0
+VABS.US,D,20250711,000000,24.45,24.47,24.45,24.46,1177,0
+VABS.US,D,20250714,000000,24.49,24.52,24.45,24.52,1191,0
+VABS.US,D,20250715,000000,24.4459,24.4459,24.445,24.445,353,0
+VABS.US,D,20250717,000000,24.5,24.5,24.485,24.485,1083,0
+VABS.US,D,20250718,000000,24.4974,24.5,24.495,24.495,1140,0
+VABS.US,D,20250721,000000,24.44,24.44,24.4101,24.4264,736,0
+VABS.US,D,20250722,000000,24.435,24.44,24.435,24.435,579,0
+VABS.US,D,20250723,000000,24.424,24.425,24.4205,24.425,521,0
+VABS.US,D,20250724,000000,24.4093,24.43,24.405,24.405,918,0
+VABS.US,D,20250725,000000,24.4201,24.4201,24.415,24.415,671,0
+VABS.US,D,20250728,000000,24.42,24.44,24.42,24.4255,1770,0
+VABS.US,D,20250729,000000,24.45,24.51,24.45,24.51,2128,0
+VABS.US,D,20250730,000000,24.45,24.45,24.4447,24.445,1199,0
+VABS.US,D,20250731,000000,24.5,24.5,24.445,24.445,5046,0
+VABS.US,D,20250801,000000,24.5,24.525,24.5,24.525,1839,0
+VABS.US,D,20250804,000000,24.565,24.5695,24.565,24.565,660,0
+VABS.US,D,20250805,000000,24.54,24.57,24.54,24.555,1845,0
+VABS.US,D,20250806,000000,24.57,24.57,24.55,24.565,640,0
+VABS.US,D,20250807,000000,24.5797,24.5797,24.565,24.565,1332,0
+VABS.US,D,20250808,000000,24.555,24.6227,24.555,24.5851,3543,0
+VABS.US,D,20250811,000000,24.58,24.58,24.57,24.58,1229,0
+VABS.US,D,20250812,000000,24.5714,24.5885,24.56,24.575,9313,0
+VABS.US,D,20250813,000000,24.6,24.685,24.6,24.61,6659,0
+VABS.US,D,20250814,000000,24.5999,24.5999,24.5904,24.5904,282,0
+VABS.US,D,20250815,000000,24.6199,24.62,24.605,24.605,1882,0
+VABS.US,D,20250818,000000,24.61,24.64,24.61,24.62,2665,0
+VABS.US,D,20250819,000000,24.5904,24.615,24.52,24.61,8018,0
+VABS.US,D,20250821,000000,24.45,24.49,24.4201,24.44,1924,0
+VABS.US,D,20250822,000000,24.5094,24.5094,24.495,24.495,391,0
+VABS.US,D,20250825,000000,24.48,24.485,24.48,24.485,1048,0
+VABS.US,D,20250826,000000,24.52,24.52,24.48,24.505,2843,0
+VABS.US,D,20250827,000000,24.5,24.52,24.5,24.52,340,0
+VABS.US,D,20250828,000000,24.535,24.535,24.52,24.5302,492,0
+VABS.US,D,20250829,000000,24.5368,24.589,24.5368,24.555,4022,0
+VABS.US,D,20250902,000000,24.53,24.56,24.53,24.545,8115,0
+VABS.US,D,20250903,000000,24.55,24.6,24.55,24.585,1379389,0
+VABS.US,D,20250904,000000,24.6,24.61,24.59,24.605,17924,0
+VABS.US,D,20250905,000000,24.6308,24.6308,24.61,24.625,761,0
+VABS.US,D,20250908,000000,24.6469,24.65,24.63,24.64,1035,0
+VABS.US,D,20250909,000000,24.64,24.69,24.61,24.61,2817,0
+VABS.US,D,20250910,000000,24.62,24.65,24.59,24.61,5294,0
+VABS.US,D,20250911,000000,24.3101,24.42,24.3101,24.4,1699,0
+VABS.US,D,20250912,000000,24.42,24.439,24.42,24.4363,1727,0
+VABS.US,D,20250915,000000,24.4498,24.46,24.437,24.455,8519,0
+VABS.US,D,20250916,000000,24.46,24.509,24.44,24.445,3142,0
+VABS.US,D,20250918,000000,24.43,24.46,24.43,24.4548,1904,0
+VABS.US,D,20250919,000000,24.41,24.49,24.41,24.42,1792,0
+VABS.US,D,20250922,000000,24.3497,24.47,24.34,24.47,23783,0
+VABS.US,D,20250923,000000,24.337,24.36,24.337,24.345,2233,0
+VABS.US,D,20250924,000000,24.33,24.3301,24.32,24.33,656,0
+VABS.US,D,20250925,000000,24.317,24.3201,24.31,24.32,3044,0
+VABS.US,D,20250926,000000,24.32,24.32,24.315,24.315,594,0
+VABS.US,D,20250929,000000,24.33,24.38,24.31,24.325,3114,0
+VABS.US,D,20250930,000000,24.34,24.34,24.32,24.33,1371,0
+VABS.US,D,20251001,000000,24.3684,24.38,24.3684,24.38,3852,0
+VABS.US,D,20251002,000000,24.34,24.343,24.29,24.34,3596,0
+VABS.US,D,20251006,000000,24.34,24.35,24.3351,24.3351,2158,0
+VABS.US,D,20251007,000000,24.35,24.37,24.34,24.355,5085,0
+VABS.US,D,20251008,000000,24.3399,24.34,24.33,24.33,400,0
+VABS.US,D,20251009,000000,24.32,24.34,24.32,24.3301,2677,0
+VABS.US,D,20251010,000000,24.375,24.3754,24.33,24.3754,1011,0
+VABS.US,D,20251013,000000,24.381,24.3899,24.37,24.3851,1387,0
+VABS.US,D,20251014,000000,24.3809,24.404,24.3809,24.4001,1303,0
+VABS.US,D,20251015,000000,24.41,24.41,24.39,24.39,589,0
+VABS.US,D,20251016,000000,24.385,24.425,24.385,24.425,1779,0
+VABS.US,D,20251020,000000,24.327,24.37,24.3232,24.335,3184,0
+VABS.US,D,20251021,000000,24.3413,24.3413,24.33,24.34,1628,0
+VABS.US,D,20251022,000000,24.36,24.36,24.32,24.345,724,0
+VABS.US,D,20251023,000000,24.33,24.3301,24.33,24.33,259,0
+VABS.US,D,20251024,000000,24.34,24.3412,24.3201,24.335,1464,0
+VABS.US,D,20251027,000000,24.3252,24.36,24.3252,24.36,1482,0
+VABS.US,D,20251028,000000,24.34,24.34,24.335,24.34,1141,0
+VABS.US,D,20251029,000000,24.35,24.35,24.3188,24.3207,1878,0
+VABS.US,D,20251030,000000,24.2988,24.3001,24.2988,24.3001,694,0
+VABS.US,D,20251031,000000,24.28,24.2801,24.26,24.265,2723,0
+VABS.US,D,20251103,000000,24.2843,24.2857,24.24,24.285,5811,0
+VABS.US,D,20251104,000000,24.31,24.315,24.31,24.315,18466,0
+VABS.US,D,20251105,000000,24.28,24.28,24.265,24.265,507,0
+VABS.US,D,20251106,000000,24.3136,24.33,24.276,24.3251,4341,0
+VABS.US,D,20251107,000000,24.33,24.33,24.33,24.33,217,0
+VABS.US,D,20251110,000000,24.33,24.3301,24.13,24.3095,7944,0
+VABS.US,D,20251111,000000,24.3302,24.35,24.33,24.34,2504,0
+VABS.US,D,20251112,000000,24.36,24.36,24.35,24.35,2907,0
+VABS.US,D,20251113,000000,24.3202,24.35,24.32,24.335,1206,0
+VABS.US,D,20251114,000000,24.35,24.35,24.3,24.33,9816,0
+VABS.US,D,20251117,000000,24.34,24.344,24.31,24.34,8757,0
+VABS.US,D,20251118,000000,24.36,24.36,24.35,24.35,676,0
+VABS.US,D,20251119,000000,24.36,24.38,24.32,24.35,4427,0
+VABS.US,D,20251120,000000,24.25,24.27,24.25,24.27,541,0
+VABS.US,D,20251121,000000,24.28,24.3,24.2707,24.3,3123,0
+VABS.US,D,20251124,000000,24.29,24.31,24.28,24.288,1219,0
+VABS.US,D,20251125,000000,24.31,24.33,24.31,24.325,1645,0
+VABS.US,D,20251126,000000,24.32,24.3251,24.32,24.3251,795,0
+VABS.US,D,20251128,000000,24.34,24.341,24.33,24.34,1635,0
+VABS.US,D,20251201,000000,24.31,24.31,24.25,24.31,1293,0
+VABS.US,D,20251202,000000,24.31,24.32,24.31,24.32,909,0
+VABS.US,D,20251203,000000,24.35,24.365,24.35,24.365,1140,0
+VABS.US,D,20251204,000000,24.35,24.35,24.33,24.33,751,0
+VABS.US,D,20251205,000000,24.3084,24.32,24.3084,24.315,725,0
+VABS.US,D,20251208,000000,24.28,24.3096,24.28,24.295,1621,0
+VABS.US,D,20251209,000000,24.3,24.3,24.287,24.29,2234,0
+VABS.US,D,20251211,000000,24.34,24.39,24.3349,24.3349,1244,0
+VABS.US,D,20251212,000000,24.33,24.34,24.28,24.33,10664,0
+VABS.US,D,20251215,000000,24.34,24.3502,24.3101,24.3502,1491,0
+VABS.US,D,20251216,000000,24.35,24.3706,24.35,24.37,477,0
+VABS.US,D,20251217,000000,24.36,24.37,24.3581,24.37,2391,0
+VABS.US,D,20251219,000000,24.38,24.4,24.38,24.385,381,0
+VABS.US,D,20251222,000000,24.22,24.225,24.22,24.225,670,0
+VABS.US,D,20251223,000000,24.21,24.22,24.2,24.22,2897,0
+VABS.US,D,20251224,000000,24.23,24.25,24.23,24.24,9611,0
+VABS.US,D,20251226,000000,24.2488,24.25,24.2488,24.25,1046,0
+VABS.US,D,20251229,000000,24.2599,24.26,24.1,24.22,22113,0
+VABS.US,D,20251230,000000,24.25,24.27,24.22,24.26,2500,0
+VABS.US,D,20251231,000000,24.26,24.28,24.22,24.255,4701,0
+VABS.US,D,20260102,000000,24.2501,24.27,24.12,24.255,9725,0
+VABS.US,D,20260105,000000,24.27,24.28,24.27,24.28,1857,0
+VABS.US,D,20260106,000000,24.28,24.28,24.27,24.28,3026,0
+VABS.US,D,20260107,000000,24.28,24.285,24.27,24.285,983,0
+VABS.US,D,20260108,000000,24.282,24.282,24.27,24.28,684,0
+VABS.US,D,20260112,000000,24.28,24.31,24.28,24.3,2523,0
+VABS.US,D,20260113,000000,24.295,24.31,24.29,24.305,1114,0
+VABS.US,D,20260114,000000,24.3,24.32,24.27,24.315,4885,0
+VABS.US,D,20260115,000000,24.32,24.32,24.31,24.315,2770,0
+VABS.US,D,20260116,000000,24.31,24.315,24.31,24.315,1669,0
+VABS.US,D,20260120,000000,24.25,24.2599,24.25,24.255,3605,0
+VABS.US,D,20260121,000000,24.25,24.26,24.25,24.26,432,0
+VABS.US,D,20260122,000000,24.25,24.25,24.24,24.245,1063,0
+VABS.US,D,20260123,000000,24.27,24.28,24.26,24.27,6886,0
+VABS.US,D,20260126,000000,24.27,24.29,24.27,24.28,1090,0
+VABS.US,D,20260127,000000,24.29,24.29,24.28,24.29,1210,0
+VABS.US,D,20260128,000000,24.28,24.29,24.27,24.29,965,0
+VABS.US,D,20260129,000000,24.29,24.3,24.29,24.3,3383,0
+VABS.US,D,20260130,000000,24.31,24.32,24.31,24.32,5868,0
+VABS.US,D,20260202,000000,24.3159,24.3159,24.3,24.31,854,0
+VABS.US,D,20260203,000000,24.31,24.33,24.31,24.32,428,0
+VABS.US,D,20260204,000000,24.31,24.33,24.31,24.33,949,0
+VABS.US,D,20260205,000000,24.36,24.38,24.36,24.38,157,0
+VABS.US,D,20260206,000000,24.38,24.38,24.38,24.38,1224,0
+VABS.US,D,20260209,000000,24.38,24.39,24.38,24.389,2263,0
+VABS.US,D,20260210,000000,24.4,24.4093,24.395,24.395,207727,0
+VABS.US,D,20260211,000000,24.39,24.39,24.38,24.39,1750,0
+VABS.US,D,20260213,000000,24.45,24.465,24.4,24.465,5990,0
+VABS.US,D,20260217,000000,24.46,24.485,24.4599,24.485,2104,0
+VABS.US,D,20260218,000000,24.42,24.44,24.42,24.44,4893,0

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

@@ -0,0 +1,1170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNSE.US,D,20200918,000000,20.218,20.218,19.875,19.97,1747,0
+VNSE.US,D,20200921,000000,19.743,19.743,19.363,19.606,3062,0
+VNSE.US,D,20200922,000000,19.813,19.813,19.813,19.813,13,0
+VNSE.US,D,20200923,000000,19.305,19.305,19.305,19.305,46,0
+VNSE.US,D,20200924,000000,19.319,19.613,19.319,19.405,1402,0
+VNSE.US,D,20200925,000000,19.665,19.665,19.665,19.665,13,0
+VNSE.US,D,20200928,000000,19.962,19.962,19.962,19.962,13,0
+VNSE.US,D,20200929,000000,19.931,19.931,19.931,19.931,13,0
+VNSE.US,D,20200930,000000,20.062,20.062,20.062,20.062,13,0
+VNSE.US,D,20201001,000000,20.152,20.152,20.152,20.152,13,0
+VNSE.US,D,20201002,000000,20.05,20.05,20.05,20.05,13,0
+VNSE.US,D,20201005,000000,20.315,20.403,20.315,20.403,489,0
+VNSE.US,D,20201006,000000,20.122,20.122,20.122,20.122,13,0
+VNSE.US,D,20201007,000000,20.435,20.435,20.435,20.435,13,0
+VNSE.US,D,20201008,000000,20.622,20.622,20.622,20.622,13,0
+VNSE.US,D,20201009,000000,20.875,20.875,20.875,20.875,13,0
+VNSE.US,D,20201012,000000,21.158,21.158,21.158,21.158,13,0
+VNSE.US,D,20201013,000000,21.12,21.12,21.12,21.12,13,0
+VNSE.US,D,20201014,000000,21.01,21.01,20.996,20.996,192,0
+VNSE.US,D,20201015,000000,20.879,21.035,20.879,21.035,476,0
+VNSE.US,D,20201016,000000,21.039,21.039,21.039,21.039,13,0
+VNSE.US,D,20201019,000000,20.672,20.672,20.672,20.672,13,0
+VNSE.US,D,20201020,000000,20.753,20.753,20.753,20.753,13,0
+VNSE.US,D,20201021,000000,20.879,20.879,20.712,20.712,489,0
+VNSE.US,D,20201022,000000,20.701,20.701,20.701,20.701,13,0
+VNSE.US,D,20201023,000000,20.826,20.826,20.826,20.826,1,0
+VNSE.US,D,20201026,000000,20.403,20.403,20.403,20.403,13,0
+VNSE.US,D,20201027,000000,20.374,20.374,20.374,20.374,13,0
+VNSE.US,D,20201028,000000,19.659,19.659,19.659,19.659,13,0
+VNSE.US,D,20201029,000000,19.875,19.875,19.875,19.875,13,0
+VNSE.US,D,20201030,000000,19.499,19.55,19.499,19.55,503,0
+VNSE.US,D,20201102,000000,19.77,19.77,19.77,19.77,13,0
+VNSE.US,D,20201103,000000,20.181,20.181,20.181,20.181,13,0
+VNSE.US,D,20201104,000000,20.681,20.681,20.681,20.681,13,0
+VNSE.US,D,20201105,000000,21.089,21.089,21.089,21.089,13,0
+VNSE.US,D,20201106,000000,21.062,21.062,21.062,21.062,13,0
+VNSE.US,D,20201109,000000,21.501,21.501,21.213,21.213,122,0
+VNSE.US,D,20201110,000000,21.104,21.104,21.104,21.104,13,0
+VNSE.US,D,20201111,000000,21.289,21.289,21.289,21.289,13,0
+VNSE.US,D,20201112,000000,21.083,21.083,21.083,21.083,13,0
+VNSE.US,D,20201113,000000,21.357,21.357,21.357,21.357,13,0
+VNSE.US,D,20201116,000000,21.574,21.574,21.574,21.574,6,0
+VNSE.US,D,20201117,000000,21.498,21.498,21.498,21.498,13,0
+VNSE.US,D,20201118,000000,21.524,21.532,21.22,21.22,7988,0
+VNSE.US,D,20201119,000000,21.242,21.242,21.242,21.242,13,0
+VNSE.US,D,20201120,000000,21.312,21.312,21.101,21.101,1469,0
+VNSE.US,D,20201123,000000,21.288,21.333,21.231,21.333,3397,0
+VNSE.US,D,20201124,000000,21.633,21.633,21.633,21.633,13,0
+VNSE.US,D,20201125,000000,21.599,21.599,21.599,21.599,13,0
+VNSE.US,D,20201127,000000,21.68,21.68,21.68,21.68,13,0
+VNSE.US,D,20201130,000000,21.593,21.593,21.593,21.593,13,0
+VNSE.US,D,20201201,000000,21.825,21.825,21.825,21.825,13,0
+VNSE.US,D,20201202,000000,21.867,21.867,21.829,21.829,1603,0
+VNSE.US,D,20201203,000000,21.768,21.768,21.768,21.768,2,0
+VNSE.US,D,20201204,000000,21.99,22.033,21.99,22.033,15915,0
+VNSE.US,D,20201210,000000,21.945,21.945,21.892,21.924,1068,0
+VNSE.US,D,20201211,000000,21.823,21.823,21.823,21.823,2,0
+VNSE.US,D,20201214,000000,21.78,21.78,21.78,21.78,2,0
+VNSE.US,D,20201215,000000,21.991,21.991,21.991,21.991,2,0
+VNSE.US,D,20201216,000000,21.998,21.998,21.989,21.989,266,0
+VNSE.US,D,20201217,000000,22.21,22.21,22.21,22.21,2,0
+VNSE.US,D,20201218,000000,22.188,22.188,22.188,22.188,2,0
+VNSE.US,D,20201221,000000,22.129,22.129,22.113,22.113,611,0
+VNSE.US,D,20201222,000000,22.059,22.059,22.059,22.059,2,0
+VNSE.US,D,20201223,000000,22.11,22.11,22.11,22.11,2,0
+VNSE.US,D,20201224,000000,22.187,22.187,22.187,22.187,2,0
+VNSE.US,D,20201228,000000,22.339,22.342,22.281,22.281,1441,0
+VNSE.US,D,20201229,000000,22.209,22.209,22.209,22.209,1,0
+VNSE.US,D,20201230,000000,22.305,22.305,22.305,22.305,1,0
+VNSE.US,D,20201231,000000,22.427,22.427,22.427,22.427,1,0
+VNSE.US,D,20210104,000000,22.192,22.192,22.192,22.192,1,0
+VNSE.US,D,20210105,000000,22.336,22.336,22.336,22.336,1,0
+VNSE.US,D,20210106,000000,22.622,22.622,22.622,22.622,1,0
+VNSE.US,D,20210107,000000,22.975,22.975,22.975,22.975,1,0
+VNSE.US,D,20210108,000000,23.049,23.049,23.049,23.049,62,0
+VNSE.US,D,20210111,000000,22.935,22.935,22.935,22.935,36,0
+VNSE.US,D,20210112,000000,23.017,23.017,23.017,23.017,36,0
+VNSE.US,D,20210113,000000,22.962,22.962,22.962,22.962,122,0
+VNSE.US,D,20210114,000000,22.866,22.866,22.866,22.866,6,0
+VNSE.US,D,20210115,000000,22.722,22.722,22.722,22.722,4,0
+VNSE.US,D,20210119,000000,22.911,22.911,22.911,22.911,6,0
+VNSE.US,D,20210120,000000,23.159,23.159,23.159,23.159,2,0
+VNSE.US,D,20210121,000000,23.145,23.145,23.145,23.145,2,0
+VNSE.US,D,20210122,000000,23.039,23.039,23.039,23.039,4,0
+VNSE.US,D,20210125,000000,22.967,22.967,22.967,22.967,4,0
+VNSE.US,D,20210126,000000,22.766,22.766,22.766,22.766,132,0
+VNSE.US,D,20210127,000000,22.325,22.325,22.124,22.124,256,0
+VNSE.US,D,20210128,000000,22.448,22.448,22.448,22.448,4,0
+VNSE.US,D,20210129,000000,22.006,22.006,21.992,21.992,489,0
+VNSE.US,D,20210201,000000,22.39,22.396,22.385,22.385,1967,0
+VNSE.US,D,20210202,000000,22.758,22.758,22.715,22.715,156,0
+VNSE.US,D,20210203,000000,22.669,22.669,22.669,22.669,4,0
+VNSE.US,D,20210204,000000,22.814,22.814,22.814,22.814,4,0
+VNSE.US,D,20210205,000000,22.947,22.947,22.947,22.947,25,0
+VNSE.US,D,20210208,000000,23.159,23.206,23.118,23.206,12362,0
+VNSE.US,D,20210209,000000,23.242,23.242,23.242,23.242,4,0
+VNSE.US,D,20210210,000000,23.257,23.257,23.245,23.245,551,0
+VNSE.US,D,20210211,000000,23.369,23.369,23.369,23.369,1,0
+VNSE.US,D,20210212,000000,23.499,23.499,23.499,23.499,122,0
+VNSE.US,D,20210216,000000,23.65,23.65,23.606,23.606,12847,0
+VNSE.US,D,20210217,000000,23.42,23.547,23.42,23.547,440,0
+VNSE.US,D,20210218,000000,23.398,23.398,23.398,23.398,2,0
+VNSE.US,D,20210219,000000,23.458,23.458,23.458,23.458,122,0
+VNSE.US,D,20210222,000000,23.333,23.333,23.333,23.333,12,0
+VNSE.US,D,20210223,000000,23.396,23.396,23.396,23.396,7,0
+VNSE.US,D,20210224,000000,23.819,23.819,23.819,23.819,122,0
+VNSE.US,D,20210225,000000,23.299,23.299,23.299,23.299,9,0
+VNSE.US,D,20210226,000000,23.303,23.303,23.303,23.303,4,0
+VNSE.US,D,20210301,000000,23.831,23.831,23.831,23.831,1,0
+VNSE.US,D,20210302,000000,23.671,23.671,23.671,23.671,2,0
+VNSE.US,D,20210303,000000,23.678,23.698,23.496,23.496,1346,0
+VNSE.US,D,20210304,000000,23.047,23.047,23.047,23.047,1,0
+VNSE.US,D,20210305,000000,23.101,23.661,23.101,23.661,246,0
+VNSE.US,D,20210308,000000,23.486,23.486,23.486,23.486,1,0
+VNSE.US,D,20210309,000000,23.839,23.839,23.839,23.839,1,0
+VNSE.US,D,20210310,000000,23.934,23.934,23.934,23.934,1,0
+VNSE.US,D,20210311,000000,24.259,24.259,24.259,24.259,2,0
+VNSE.US,D,20210312,000000,24.259,24.259,24.259,24.259,1,0
+VNSE.US,D,20210315,000000,24.407,24.407,24.407,24.407,8,0
+VNSE.US,D,20210316,000000,24.297,24.297,24.297,24.297,1,0
+VNSE.US,D,20210317,000000,24.412,24.412,24.412,24.412,1,0
+VNSE.US,D,20210318,000000,24.287,24.291,24.001,24.001,1917,0
+VNSE.US,D,20210319,000000,24.053,24.053,24.053,24.053,1,0
+VNSE.US,D,20210322,000000,24.095,24.095,24.095,24.095,169,0
+VNSE.US,D,20210323,000000,23.785,23.785,23.785,23.785,1,0
+VNSE.US,D,20210324,000000,23.785,23.785,23.785,23.785,1,0
+VNSE.US,D,20210325,000000,23.918,23.918,23.918,23.918,1,0
+VNSE.US,D,20210326,000000,24.492,24.492,24.492,24.492,1,0
+VNSE.US,D,20210329,000000,24.295,24.337,24.295,24.337,411,0
+VNSE.US,D,20210330,000000,24.259,24.259,24.259,24.259,1,0
+VNSE.US,D,20210331,000000,24.443,24.443,24.443,24.443,1,0
+VNSE.US,D,20210401,000000,24.254,24.738,24.18,24.738,78659,0
+VNSE.US,D,20210405,000000,25.129,25.129,25.128,25.128,125,0
+VNSE.US,D,20210406,000000,24.969,24.969,24.969,24.969,1,0
+VNSE.US,D,20210407,000000,25.012,25.012,25.012,25.012,1,0
+VNSE.US,D,20210408,000000,25.106,25.106,25.106,25.106,1,0
+VNSE.US,D,20210409,000000,25.229,25.229,25.229,25.229,2,0
+VNSE.US,D,20210412,000000,25.195,25.195,25.195,25.195,122,0
+VNSE.US,D,20210413,000000,25.128,25.128,25.128,25.128,12,0
+VNSE.US,D,20210414,000000,25.117,25.117,25.117,25.117,1,0
+VNSE.US,D,20210415,000000,25.398,25.398,25.369,25.369,126,0
+VNSE.US,D,20210416,000000,25.445,25.445,25.445,25.445,4,0
+VNSE.US,D,20210419,000000,25.172,25.172,25.172,25.172,12,0
+VNSE.US,D,20210420,000000,24.93,24.93,24.93,24.93,1,0
+VNSE.US,D,20210421,000000,25.252,25.252,25.252,25.252,1,0
+VNSE.US,D,20210422,000000,25.019,25.019,25.019,25.019,1,0
+VNSE.US,D,20210423,000000,25.361,25.361,25.361,25.361,1,0
+VNSE.US,D,20210426,000000,25.445,25.445,25.445,25.445,2,0
+VNSE.US,D,20210427,000000,25.462,25.462,25.462,25.462,2,0
+VNSE.US,D,20210428,000000,25.445,25.445,25.445,25.445,1,0
+VNSE.US,D,20210429,000000,25.673,25.673,25.673,25.673,4,0
+VNSE.US,D,20210430,000000,25.4,25.4,25.4,25.4,7,0
+VNSE.US,D,20210503,000000,25.494,25.494,25.494,25.494,4,0
+VNSE.US,D,20210504,000000,25.321,25.321,25.321,25.321,2,0
+VNSE.US,D,20210505,000000,25.336,25.336,25.336,25.336,2,0
+VNSE.US,D,20210506,000000,25.509,25.509,25.509,25.509,7,0
+VNSE.US,D,20210507,000000,25.849,25.849,25.849,25.849,2,0
+VNSE.US,D,20210510,000000,25.432,25.432,25.432,25.432,1,0
+VNSE.US,D,20210511,000000,25.269,25.269,25.269,25.269,2,0
+VNSE.US,D,20210512,000000,24.624,24.624,24.624,24.624,2,0
+VNSE.US,D,20210513,000000,24.88,24.88,24.88,24.88,2,0
+VNSE.US,D,20210514,000000,25.412,25.412,25.412,25.412,2,0
+VNSE.US,D,20210517,000000,25.341,25.341,25.341,25.341,1,0
+VNSE.US,D,20210518,000000,25.154,25.154,25.154,25.154,2,0
+VNSE.US,D,20210519,000000,24.99,25.004,24.99,25.004,397,0
+VNSE.US,D,20210520,000000,25.326,25.326,25.326,25.326,8,0
+VNSE.US,D,20210521,000000,25.334,25.334,25.334,25.334,9,0
+VNSE.US,D,20210524,000000,25.658,25.658,25.658,25.658,2,0
+VNSE.US,D,20210525,000000,25.592,25.592,25.592,25.592,63,0
+VNSE.US,D,20210526,000000,25.657,25.657,25.657,25.657,2,0
+VNSE.US,D,20210527,000000,25.789,25.789,25.789,25.789,2,0
+VNSE.US,D,20210528,000000,25.871,25.871,25.871,25.871,2,0
+VNSE.US,D,20210601,000000,25.985,25.985,25.985,25.985,2,0
+VNSE.US,D,20210602,000000,26.101,26.101,26.101,26.101,2,0
+VNSE.US,D,20210603,000000,26.077,26.077,25.977,25.977,245,0
+VNSE.US,D,20210604,000000,26.255,26.255,26.255,26.255,2,0
+VNSE.US,D,20210607,000000,26.242,26.242,26.242,26.242,2,0
+VNSE.US,D,20210608,000000,26.233,26.233,26.233,26.233,2,0
+VNSE.US,D,20210609,000000,26.172,26.172,26.172,26.172,2,0
+VNSE.US,D,20210610,000000,26.272,26.272,26.272,26.272,2,0
+VNSE.US,D,20210611,000000,26.359,26.359,26.359,26.359,2,0
+VNSE.US,D,20210614,000000,26.353,26.353,26.353,26.353,2,0
+VNSE.US,D,20210615,000000,26.355,26.355,26.355,26.355,2,0
+VNSE.US,D,20210616,000000,26.193,26.193,26.193,26.193,1,0
+VNSE.US,D,20210617,000000,26.08,26.08,26.08,26.08,2,0
+VNSE.US,D,20210618,000000,25.772,25.772,25.772,25.772,2,0
+VNSE.US,D,20210621,000000,26.195,26.195,26.195,26.195,203,0
+VNSE.US,D,20210622,000000,26.458,26.458,26.458,26.458,2,0
+VNSE.US,D,20210623,000000,26.392,26.392,26.392,26.392,2,0
+VNSE.US,D,20210624,000000,26.543,26.543,26.535,26.535,489,0
+VNSE.US,D,20210625,000000,26.648,26.648,26.648,26.648,1,0
+VNSE.US,D,20210628,000000,26.711,26.711,26.711,26.711,2,0
+VNSE.US,D,20210629,000000,26.75,26.75,26.75,26.75,2,0
+VNSE.US,D,20210630,000000,26.703,26.703,26.703,26.703,2,0
+VNSE.US,D,20210701,000000,26.883,26.883,26.883,26.883,1,0
+VNSE.US,D,20210702,000000,27.059,27.059,27.059,27.059,2,0
+VNSE.US,D,20210706,000000,27.028,27.028,27.028,27.028,2,0
+VNSE.US,D,20210707,000000,26.975,26.975,26.975,26.975,19,0
+VNSE.US,D,20210708,000000,26.759,26.759,26.759,26.759,39,0
+VNSE.US,D,20210709,000000,27.02,27.02,27.02,27.02,1,0
+VNSE.US,D,20210712,000000,27.096,27.096,27.096,27.096,1,0
+VNSE.US,D,20210713,000000,26.991,26.991,26.991,26.991,19,0
+VNSE.US,D,20210714,000000,27.026,27.026,27.026,27.026,125,0
+VNSE.US,D,20210715,000000,26.952,26.952,26.941,26.941,489,0
+VNSE.US,D,20210716,000000,26.818,26.818,26.818,26.818,1,0
+VNSE.US,D,20210719,000000,26.581,26.581,26.581,26.581,32,0
+VNSE.US,D,20210720,000000,26.911,26.911,26.911,26.911,2,0
+VNSE.US,D,20210721,000000,27.227,27.227,27.227,27.227,2,0
+VNSE.US,D,20210722,000000,27.243,27.243,27.243,27.243,1,0
+VNSE.US,D,20210723,000000,27.524,27.689,27.524,27.689,367,0
+VNSE.US,D,20210726,000000,27.724,27.724,27.724,27.724,1,0
+VNSE.US,D,20210727,000000,27.565,27.565,27.565,27.565,1,0
+VNSE.US,D,20210728,000000,27.784,27.784,27.784,27.784,1,0
+VNSE.US,D,20210729,000000,27.976,27.976,27.976,27.976,1,0
+VNSE.US,D,20210730,000000,27.848,27.848,27.848,27.848,367,0
+VNSE.US,D,20210802,000000,27.755,27.755,27.755,27.755,6,0
+VNSE.US,D,20210803,000000,28.124,28.124,28.124,28.124,6,0
+VNSE.US,D,20210804,000000,28.281,28.281,28.281,28.281,112,0
+VNSE.US,D,20210805,000000,28.391,28.391,28.391,28.391,122,0
+VNSE.US,D,20210806,000000,28.35,28.35,28.35,28.35,31,0
+VNSE.US,D,20210809,000000,28.431,28.431,28.431,28.431,6,0
+VNSE.US,D,20210810,000000,28.275,28.275,28.275,28.275,6,0
+VNSE.US,D,20210811,000000,28.135,28.135,28.135,28.135,2,0
+VNSE.US,D,20210812,000000,28.233,28.233,28.233,28.233,2,0
+VNSE.US,D,20210813,000000,28.326,28.326,28.326,28.326,33,0
+VNSE.US,D,20210816,000000,28.369,28.369,28.369,28.369,1,0
+VNSE.US,D,20210817,000000,28.271,28.271,28.271,28.271,8,0
+VNSE.US,D,20210818,000000,27.984,27.984,27.984,27.984,8,0
+VNSE.US,D,20210819,000000,28.018,28.018,28.018,28.018,14,0
+VNSE.US,D,20210820,000000,28.411,28.411,28.411,28.411,8,0
+VNSE.US,D,20210823,000000,28.782,28.782,28.782,28.782,2,0
+VNSE.US,D,20210824,000000,28.763,28.763,28.763,28.763,1,0
+VNSE.US,D,20210825,000000,28.735,28.735,28.735,28.735,6,0
+VNSE.US,D,20210826,000000,28.566,28.566,28.566,28.566,14,0
+VNSE.US,D,20210827,000000,28.844,28.844,28.844,28.844,1,0
+VNSE.US,D,20210830,000000,29.025,29.025,29.025,29.025,1,0
+VNSE.US,D,20210831,000000,29.012,29.012,28.933,28.933,123,0
+VNSE.US,D,20210901,000000,29.093,29.093,29.093,29.093,1,0
+VNSE.US,D,20210902,000000,29.179,29.179,29.179,29.179,2,0
+VNSE.US,D,20210903,000000,29.272,29.272,29.272,29.272,1,0
+VNSE.US,D,20210907,000000,29.251,29.251,29.251,29.251,1,0
+VNSE.US,D,20210908,000000,29.108,29.108,29.108,29.108,32,0
+VNSE.US,D,20210909,000000,29.061,29.061,29.061,29.061,4,0
+VNSE.US,D,20210910,000000,28.967,28.967,28.967,28.967,4,0
+VNSE.US,D,20210913,000000,28.862,28.862,28.862,28.862,4,0
+VNSE.US,D,20210914,000000,28.865,28.865,28.865,28.865,1,0
+VNSE.US,D,20210915,000000,29.063,29.063,29.063,29.063,1,0
+VNSE.US,D,20210916,000000,28.84,29.01,28.84,29.01,73398,0
+VNSE.US,D,20210917,000000,28.705,28.705,28.705,28.705,4,0
+VNSE.US,D,20210920,000000,28.198,28.198,28.198,28.198,1,0
+VNSE.US,D,20210921,000000,28.308,28.308,28.308,28.308,1,0
+VNSE.US,D,20210922,000000,28.54,28.54,28.54,28.54,1,0
+VNSE.US,D,20210923,000000,28.894,28.894,28.894,28.894,4,0
+VNSE.US,D,20210924,000000,28.897,28.897,28.897,28.897,1,0
+VNSE.US,D,20210927,000000,28.663,28.663,28.663,28.663,2,0
+VNSE.US,D,20210928,000000,27.886,27.886,27.886,27.886,1,0
+VNSE.US,D,20210929,000000,27.815,27.815,27.815,27.815,6,0
+VNSE.US,D,20210930,000000,27.704,27.704,27.704,27.704,7,0
+VNSE.US,D,20211001,000000,27.887,27.887,27.887,27.887,4,0
+VNSE.US,D,20211004,000000,27.966,27.966,27.251,27.318,1532,0
+VNSE.US,D,20211005,000000,27.675,27.675,27.675,27.675,136,0
+VNSE.US,D,20211006,000000,27.565,27.849,27.508,27.849,1742,0
+VNSE.US,D,20211007,000000,28.17,28.17,28.123,28.123,249,0
+VNSE.US,D,20211008,000000,28.137,28.137,28.137,28.137,14,0
+VNSE.US,D,20211011,000000,27.935,27.935,27.935,27.935,242,0
+VNSE.US,D,20211012,000000,27.913,27.913,27.913,27.913,19,0
+VNSE.US,D,20211013,000000,28.056,28.056,28.051,28.051,248,0
+VNSE.US,D,20211014,000000,28.661,28.661,28.661,28.661,12,0
+VNSE.US,D,20211015,000000,28.856,28.902,28.856,28.902,250,0
+VNSE.US,D,20211018,000000,29.085,29.104,29.085,29.104,122,0
+VNSE.US,D,20211019,000000,29.232,29.247,29.232,29.247,286,0
+VNSE.US,D,20211020,000000,29.372,29.372,29.372,29.372,128,0
+VNSE.US,D,20211021,000000,29.489,29.489,29.489,29.489,21,0
+VNSE.US,D,20211022,000000,29.49,29.49,29.49,29.49,49,0
+VNSE.US,D,20211025,000000,29.584,29.584,29.584,29.584,2,0
+VNSE.US,D,20211026,000000,29.709,29.709,29.709,29.709,19,0
+VNSE.US,D,20211027,000000,29.533,29.533,29.533,29.533,86,0
+VNSE.US,D,20211028,000000,30.016,30.016,30.016,30.016,2,0
+VNSE.US,D,20211029,000000,30.124,30.124,30.124,30.124,62,0
+VNSE.US,D,20211101,000000,30.189,30.206,30.175,30.175,931,0
+VNSE.US,D,20211102,000000,30.256,30.256,30.255,30.255,450,0
+VNSE.US,D,20211103,000000,30.415,30.415,30.415,30.415,87,0
+VNSE.US,D,20211104,000000,30.377,30.769,30.254,30.721,142682,0
+VNSE.US,D,20211105,000000,30.843,30.9,30.606,30.712,3058,0
+VNSE.US,D,20211108,000000,30.971,30.971,30.971,30.971,62,0
+VNSE.US,D,20211109,000000,30.99,31.047,30.99,31.047,629,0
+VNSE.US,D,20211110,000000,31.088,31.129,30.717,30.717,516,0
+VNSE.US,D,20211111,000000,31.063,31.063,31.028,31.028,257,0
+VNSE.US,D,20211112,000000,31.121,31.376,31.096,31.376,1550,0
+VNSE.US,D,20211115,000000,31.375,31.42,31.375,31.42,724,0
+VNSE.US,D,20211116,000000,31.71,31.71,31.668,31.668,833,0
+VNSE.US,D,20211117,000000,31.487,31.487,31.487,31.487,239,0
+VNSE.US,D,20211118,000000,31.718,31.758,31.497,31.699,1191,0
+VNSE.US,D,20211119,000000,31.758,31.89,31.758,31.762,631,0
+VNSE.US,D,20211122,000000,31.898,31.898,31.392,31.392,281,0
+VNSE.US,D,20211123,000000,31.456,31.456,31.266,31.266,528,0
+VNSE.US,D,20211124,000000,31.463,31.463,31.463,31.463,282,0
+VNSE.US,D,20211126,000000,30.999,31.023,30.869,30.869,2239,0
+VNSE.US,D,20211129,000000,31.464,31.464,31.308,31.308,996,0
+VNSE.US,D,20211130,000000,31.235,31.235,30.702,30.702,127,0
+VNSE.US,D,20211201,000000,31.178,31.178,30.362,30.362,2305,0
+VNSE.US,D,20211202,000000,30.802,30.802,30.654,30.654,1811,0
+VNSE.US,D,20211203,000000,30.377,30.377,30.221,30.303,581,0
+VNSE.US,D,20211206,000000,30.14,30.578,30.14,30.578,391,0
+VNSE.US,D,20211207,000000,30.925,31.276,30.925,31.244,930,0
+VNSE.US,D,20211208,000000,31.375,31.395,31.375,31.395,142,0
+VNSE.US,D,20211209,000000,31.301,31.301,31.075,31.075,562,0
+VNSE.US,D,20211210,000000,31.031,31.169,31.031,31.169,204,0
+VNSE.US,D,20211213,000000,31.17,31.17,30.938,30.938,2572,0
+VNSE.US,D,20211214,000000,30.549,30.663,30.549,30.651,514,0
+VNSE.US,D,20211215,000000,31.099,31.099,31.099,31.099,14,0
+VNSE.US,D,20211216,000000,30.687,30.687,30.687,30.687,6,0
+VNSE.US,D,20211217,000000,30.495,30.495,30.463,30.463,476,0
+VNSE.US,D,20211220,000000,29.96,30.211,29.927,30.208,4481,0
+VNSE.US,D,20211221,000000,30.719,30.719,30.719,30.719,9,0
+VNSE.US,D,20211222,000000,30.9,30.979,30.9,30.979,167,0
+VNSE.US,D,20211223,000000,31.17,31.17,31.135,31.135,1224,0
+VNSE.US,D,20211227,000000,31.186,31.229,31.184,31.229,1698,0
+VNSE.US,D,20211228,000000,31.234,31.234,31.103,31.103,2539,0
+VNSE.US,D,20211229,000000,31.138,31.157,30.983,31.127,30109,0
+VNSE.US,D,20211230,000000,31.21,31.21,31.054,31.054,2777,0
+VNSE.US,D,20211231,000000,30.983,31.034,30.964,30.969,2070,0
+VNSE.US,D,20220103,000000,31.08,31.08,30.867,30.88,601,0
+VNSE.US,D,20220104,000000,30.877,30.886,30.79,30.817,950,0
+VNSE.US,D,20220105,000000,30.819,30.819,30.02,30.02,139,0
+VNSE.US,D,20220106,000000,29.948,29.948,29.948,29.948,61,0
+VNSE.US,D,20220107,000000,29.823,29.852,29.784,29.784,407,0
+VNSE.US,D,20220110,000000,29.156,29.764,29.156,29.764,1004,0
+VNSE.US,D,20220111,000000,29.949,29.999,29.949,29.999,349,0
+VNSE.US,D,20220112,000000,30.171,30.171,30.171,30.171,1,0
+VNSE.US,D,20220113,000000,30.084,30.084,29.446,29.446,1345,0
+VNSE.US,D,20220114,000000,29.446,29.573,29.378,29.573,2616,0
+VNSE.US,D,20220118,000000,29.059,29.088,28.995,28.995,897,0
+VNSE.US,D,20220119,000000,28.992,28.992,28.863,28.863,373,0
+VNSE.US,D,20220120,000000,29.195,29.195,28.563,28.563,1152,0
+VNSE.US,D,20220121,000000,28.818,28.818,28.107,28.109,3434,0
+VNSE.US,D,20220124,000000,27.822,28.276,27.232,28.255,1445,0
+VNSE.US,D,20220125,000000,27.783,27.783,27.783,27.783,5,0
+VNSE.US,D,20220126,000000,28.344,28.344,27.492,27.492,4830,0
+VNSE.US,D,20220127,000000,27.28,27.28,27.28,27.28,25,0
+VNSE.US,D,20220128,000000,27.203,27.901,27.203,27.901,1050,0
+VNSE.US,D,20220131,000000,28.102,28.519,28.102,28.519,407,0
+VNSE.US,D,20220201,000000,28.518,28.844,28.518,28.844,1962,0
+VNSE.US,D,20220202,000000,29.141,29.19,29.141,29.19,139,0
+VNSE.US,D,20220203,000000,28.272,28.272,28.272,28.272,6,0
+VNSE.US,D,20220204,000000,28.296,28.323,28.073,28.323,455,0
+VNSE.US,D,20220207,000000,28.325,28.325,28.129,28.129,238,0
+VNSE.US,D,20220208,000000,27.957,28.257,27.957,28.257,673,0
+VNSE.US,D,20220209,000000,28.713,28.713,28.713,28.713,6,0
+VNSE.US,D,20220210,000000,28.267,28.267,28.019,28.079,4442,0
+VNSE.US,D,20220211,000000,27.778,27.778,27.778,27.778,6,0
+VNSE.US,D,20220214,000000,27.689,27.689,27.689,27.689,6,0
+VNSE.US,D,20220215,000000,27.997,27.997,27.997,27.997,2,0
+VNSE.US,D,20220216,000000,28.091,28.091,28.091,28.091,1,0
+VNSE.US,D,20220217,000000,27.71,27.71,27.71,27.71,103,0
+VNSE.US,D,20220218,000000,27.537,27.537,27.537,27.537,1,0
+VNSE.US,D,20220222,000000,27.186,27.186,27.186,27.186,2,0
+VNSE.US,D,20220223,000000,26.831,26.831,26.831,26.831,2,0
+VNSE.US,D,20220224,000000,26.497,27.409,26.497,27.409,1226,0
+VNSE.US,D,20220225,000000,27.445,27.949,27.445,27.949,344,0
+VNSE.US,D,20220228,000000,27.948,28.102,27.774,28.102,1183,0
+VNSE.US,D,20220301,000000,27.841,27.841,27.822,27.839,329,0
+VNSE.US,D,20220302,000000,28.296,28.361,28.296,28.361,561,0
+VNSE.US,D,20220303,000000,28.334,28.334,28.305,28.307,419,0
+VNSE.US,D,20220304,000000,28.035,28.336,28.035,28.336,521,0
+VNSE.US,D,20220307,000000,27.918,27.918,27.918,27.918,106,0
+VNSE.US,D,20220308,000000,27.793,28.035,27.659,27.659,2303,0
+VNSE.US,D,20220309,000000,28.191,28.191,28.191,28.191,2,0
+VNSE.US,D,20220310,000000,28.368,28.368,28.368,28.368,2,0
+VNSE.US,D,20220311,000000,28.518,28.518,28.035,28.035,521,0
+VNSE.US,D,20220314,000000,27.583,27.689,27.58,27.689,208,0
+VNSE.US,D,20220315,000000,28.035,28.292,28.035,28.292,414,0
+VNSE.US,D,20220316,000000,28.751,28.751,28.751,28.751,2,0
+VNSE.US,D,20220317,000000,29.199,29.199,29.199,29.199,85,0
+VNSE.US,D,20220318,000000,29.538,29.538,29.538,29.538,3,0
+VNSE.US,D,20220321,000000,29.588,29.588,29.588,29.588,7,0
+VNSE.US,D,20220322,000000,29.793,29.793,29.793,29.793,1,0
+VNSE.US,D,20220323,000000,29.555,29.555,29.555,29.555,1,0
+VNSE.US,D,20220324,000000,29.894,29.894,29.894,29.894,1,0
+VNSE.US,D,20220325,000000,29.814,30.066,29.814,30.066,220,0
+VNSE.US,D,20220328,000000,30.094,30.223,30.065,30.223,472,0
+VNSE.US,D,20220329,000000,30.509,30.509,30.461,30.461,180,0
+VNSE.US,D,20220330,000000,30.408,30.413,30.276,30.358,1823,0
+VNSE.US,D,20220331,000000,30.374,30.374,30.203,30.203,1168,0
+VNSE.US,D,20220401,000000,30.287,30.287,30.157,30.271,2607,0
+VNSE.US,D,20220404,000000,30.316,30.393,30.297,30.367,2871,0
+VNSE.US,D,20220405,000000,30.026,30.026,30.026,30.026,38,0
+VNSE.US,D,20220406,000000,29.915,29.915,29.828,29.91,1407,0
+VNSE.US,D,20220407,000000,29.05,29.46,29.05,29.4202,1787,0
+VNSE.US,D,20220408,000000,29.2743,29.2743,29.2743,29.2743,2,0
+VNSE.US,D,20220411,000000,29.02,29.11,28.91,28.9273,11791,0
+VNSE.US,D,20220412,000000,29.15,29.15,28.8107,28.8107,206,0
+VNSE.US,D,20220413,000000,29.1143,29.1143,29.1143,29.1143,56,0
+VNSE.US,D,20220414,000000,29.1,29.1,28.8645,28.8645,534,0
+VNSE.US,D,20220418,000000,28.88,28.8966,28.67,28.73,1523,0
+VNSE.US,D,20220419,000000,28.9792,28.9792,28.9792,28.9792,9,0
+VNSE.US,D,20220420,000000,28.91,29.1074,28.91,29.1074,191,0
+VNSE.US,D,20220421,000000,29.1399,29.1399,28.5453,28.5453,370,0
+VNSE.US,D,20220422,000000,27.7613,27.7613,27.7613,27.7613,2,0
+VNSE.US,D,20220426,000000,27.299,27.299,27.299,27.299,37,0
+VNSE.US,D,20220427,000000,27.57,27.57,27.3264,27.3264,344,0
+VNSE.US,D,20220428,000000,27.7964,27.7964,27.7964,27.7964,69,0
+VNSE.US,D,20220429,000000,26.8197,26.8197,26.8197,26.8197,13,0
+VNSE.US,D,20220502,000000,26.7748,26.7748,26.7748,26.7748,45,0
+VNSE.US,D,20220503,000000,27.1058,27.1058,27.1058,27.1058,1,0
+VNSE.US,D,20220504,000000,27.6614,27.6614,27.6614,27.6614,1,0
+VNSE.US,D,20220505,000000,26.7436,26.7436,26.7436,26.7436,20,0
+VNSE.US,D,20220506,000000,26.5,26.69,26.5,26.6429,1136,0
+VNSE.US,D,20220509,000000,26.09,26.09,25.6474,25.6474,2211,0
+VNSE.US,D,20220510,000000,25.63,25.7699,25.63,25.6735,6045,0
+VNSE.US,D,20220511,000000,25.76,25.76,25.3724,25.3724,1395,0
+VNSE.US,D,20220512,000000,25.354,25.354,25.354,25.354,37,0
+VNSE.US,D,20220513,000000,26.09,26.1166,26,26.0237,1383,0
+VNSE.US,D,20220516,000000,26.13,26.1466,25.98,25.9973,4012,0
+VNSE.US,D,20220517,000000,26.34,26.39,26.16,26.3576,65412,0
+VNSE.US,D,20220518,000000,26.01,26.01,25.25,25.2611,17962,0
+VNSE.US,D,20220519,000000,25.21,25.365,25.21,25.27,8042,0
+VNSE.US,D,20220520,000000,25.28,25.28,24.6601,25.21,2463,0
+VNSE.US,D,20220523,000000,25.54,25.7,25.54,25.66,3196,0
+VNSE.US,D,20220524,000000,25.4299,25.65,25.25,25.6296,1961,0
+VNSE.US,D,20220525,000000,25.705,25.85,25.58,25.79,9207,0
+VNSE.US,D,20220526,000000,26.248,26.248,26.248,26.248,164,0
+VNSE.US,D,20220527,000000,26.66,26.8281,26.66,26.8281,9694,0
+VNSE.US,D,20220531,000000,26.55,26.76,26.5499,26.5559,7548,0
+VNSE.US,D,20220601,000000,26.4975,26.4975,26.4975,26.4975,7,0
+VNSE.US,D,20220602,000000,26.9562,26.9562,26.9562,26.9562,1,0
+VNSE.US,D,20220603,000000,26.67,26.6813,26.67,26.6813,237,0
+VNSE.US,D,20220606,000000,26.8443,26.8443,26.6906,26.6906,251,0
+VNSE.US,D,20220607,000000,26.8565,26.8565,26.8565,26.8565,1,0
+VNSE.US,D,20220608,000000,26.5654,26.5654,26.5654,26.5654,91,0
+VNSE.US,D,20220609,000000,26.0384,26.0384,26.0384,26.0384,1,0
+VNSE.US,D,20220610,000000,25.5098,25.5098,25.5098,25.5098,1,0
+VNSE.US,D,20220613,000000,24.6197,24.6197,24.6197,24.6197,35,0
+VNSE.US,D,20220614,000000,24.4966,24.4966,24.4966,24.4966,1,0
+VNSE.US,D,20220615,000000,24.7608,24.7608,24.7608,24.7608,7,0
+VNSE.US,D,20220616,000000,24.1127,24.1127,24.1127,24.1127,10,0
+VNSE.US,D,20220617,000000,24.1382,24.1382,24.1382,24.1382,4,0
+VNSE.US,D,20220621,000000,24.54,24.71,24.52,24.6625,5501,0
+VNSE.US,D,20220622,000000,24.6691,24.6691,24.6691,24.6691,9,0
+VNSE.US,D,20220623,000000,24.9486,24.9486,24.9486,24.9486,5,0
+VNSE.US,D,20220624,000000,25.5786,25.5786,25.5786,25.5786,3,0
+VNSE.US,D,20220627,000000,25.5308,25.5308,25.5308,25.5308,8,0
+VNSE.US,D,20220628,000000,25.33,25.33,25.0854,25.0854,161,0
+VNSE.US,D,20220629,000000,25.09,25.09,24.96,25.0423,328,0
+VNSE.US,D,20220630,000000,24.96,24.96,24.7499,24.7578,240,0
+VNSE.US,D,20220701,000000,25.0875,25.0875,25.0875,25.0875,1,0
+VNSE.US,D,20220705,000000,24.6227,25.0198,24.6227,25.0198,155,0
+VNSE.US,D,20220706,000000,25.16,25.17,25.11,25.12,26797,0
+VNSE.US,D,20220707,000000,25.3,25.39,25.29,25.3558,9655,0
+VNSE.US,D,20220708,000000,25.16,25.28,25.16,25.2616,2215,0
+VNSE.US,D,20220711,000000,25.12,25.15,25.0678,25.0678,4406,0
+VNSE.US,D,20220712,000000,25.05,25.05,24.75,24.7905,45266,0
+VNSE.US,D,20220713,000000,24.91,24.96,24.84,24.85,900,0
+VNSE.US,D,20220714,000000,24.7079,24.7079,24.7079,24.7079,5,0
+VNSE.US,D,20220715,000000,24.9657,24.9657,24.9657,24.9657,5,0
+VNSE.US,D,20220718,000000,25.16,25.16,24.8276,24.8276,8991,0
+VNSE.US,D,20220719,000000,25.25,25.4289,25.25,25.4289,540,0
+VNSE.US,D,20220720,000000,25.49,25.55,25.485,25.501,2160,0
+VNSE.US,D,20220721,000000,25.44,25.7072,25.44,25.7072,1931,0
+VNSE.US,D,20220722,000000,25.4678,25.4678,25.4678,25.4678,5,0
+VNSE.US,D,20220725,000000,25.5935,25.5935,25.5935,25.5935,1,0
+VNSE.US,D,20220726,000000,25.4099,25.4099,25.4099,25.4099,5,0
+VNSE.US,D,20220727,000000,25.8616,25.8616,25.8616,25.8616,1,0
+VNSE.US,D,20220728,000000,26.1877,26.37,26.1877,26.37,2490,0
+VNSE.US,D,20220729,000000,26.73,26.73,26.73,26.73,630,0
+VNSE.US,D,20220801,000000,26.5561,26.5561,26.5346,26.5346,150,0
+VNSE.US,D,20220802,000000,26.595,26.595,26.475,26.475,100,0
+VNSE.US,D,20220803,000000,26.75,26.75,26.7097,26.7097,207,0
+VNSE.US,D,20220804,000000,26.78,26.78,26.7364,26.7364,100,0
+VNSE.US,D,20220805,000000,26.8243,26.8243,26.8243,26.8243,5,0
+VNSE.US,D,20220808,000000,26.8431,26.8431,26.8431,26.8431,104,0
+VNSE.US,D,20220809,000000,26.86,26.86,26.8228,26.8228,775,0
+VNSE.US,D,20220810,000000,27.2778,27.2778,27.2778,27.2778,5,0
+VNSE.US,D,20220811,000000,27.43,27.43,27.1977,27.1977,734,0
+VNSE.US,D,20220812,000000,27.5548,27.5548,27.5548,27.5548,5,0
+VNSE.US,D,20220815,000000,27.45,27.69,27.45,27.661,923,0
+VNSE.US,D,20220816,000000,27.7081,27.7081,27.7081,27.7081,83,0
+VNSE.US,D,20220817,000000,27.3724,27.3724,27.3724,27.3724,50,0
+VNSE.US,D,20220818,000000,27.5037,27.5037,27.5037,27.5037,73,0
+VNSE.US,D,20220819,000000,27.2021,27.2021,27.2021,27.2021,46,0
+VNSE.US,D,20220822,000000,26.7307,26.7307,26.7307,26.7307,29,0
+VNSE.US,D,20220823,000000,26.6476,26.6476,26.6476,26.6476,1,0
+VNSE.US,D,20220824,000000,26.7462,26.7462,26.7462,26.7462,76,0
+VNSE.US,D,20220825,000000,27.0412,27.0412,27.0412,27.0412,1,0
+VNSE.US,D,20220826,000000,26.3136,26.3136,26.3136,26.3136,76,0
+VNSE.US,D,20220829,000000,26.1373,26.1373,26.1373,26.1373,76,0
+VNSE.US,D,20220830,000000,26,26,25.8338,25.8338,510,0
+VNSE.US,D,20220831,000000,25.76,25.76,25.6885,25.6885,528,0
+VNSE.US,D,20220901,000000,25.5,25.6948,25.5,25.6948,500,0
+VNSE.US,D,20220902,000000,25.4819,25.88,25.4819,25.4819,204,0
+VNSE.US,D,20220906,000000,25.5,25.56,25.434,25.434,13736,0
+VNSE.US,D,20220907,000000,25.5,25.8275,25.5,25.8275,850,0
+VNSE.US,D,20220908,000000,25.59,25.98,25.45,25.9,16883,0
+VNSE.US,D,20220909,000000,26.18,26.31,26.18,26.2582,1339,0
+VNSE.US,D,20220912,000000,26.4663,26.4663,26.4663,26.4663,112,0
+VNSE.US,D,20220913,000000,26.18,26.18,25.4817,25.4974,196,0
+VNSE.US,D,20220914,000000,25.4906,25.4906,25.4906,25.4906,6,0
+VNSE.US,D,20220915,000000,25.2849,25.2849,25.2849,25.2849,3,0
+VNSE.US,D,20220916,000000,25.1686,25.1686,25.1686,25.1686,97,0
+VNSE.US,D,20220919,000000,25.2592,25.2592,25.2592,25.2592,92,0
+VNSE.US,D,20220920,000000,24.9545,24.9545,24.9545,24.9545,1,0
+VNSE.US,D,20220921,000000,25.28,25.28,24.6892,24.6892,200,0
+VNSE.US,D,20220922,000000,24.4789,24.4789,24.4789,24.4789,5,0
+VNSE.US,D,20220923,000000,24.1076,24.1076,24.1076,24.1076,1,0
+VNSE.US,D,20220926,000000,24.1499,24.1499,23.86,23.869,3000,0
+VNSE.US,D,20220927,000000,23.8586,23.8586,23.8586,23.8586,60,0
+VNSE.US,D,20220928,000000,24.0201,24.4245,24.02,24.4245,800,0
+VNSE.US,D,20220929,000000,23.9937,23.9937,23.9937,23.9937,60,0
+VNSE.US,D,20220930,000000,23.99,23.99,23.6747,23.6747,610,0
+VNSE.US,D,20221003,000000,24.14,24.3508,24.14,24.3508,325,0
+VNSE.US,D,20221004,000000,24.91,24.993,24.91,24.993,200,0
+VNSE.US,D,20221005,000000,24.5701,24.911,24.57,24.911,605,0
+VNSE.US,D,20221006,000000,24.7053,24.7053,24.7053,24.7053,5,0
+VNSE.US,D,20221007,000000,23.9309,23.9309,23.9309,23.9309,5,0
+VNSE.US,D,20221010,000000,23.8055,23.8055,23.8055,23.8055,5,0
+VNSE.US,D,20221011,000000,23.74,23.74,23.5781,23.5781,100,0
+VNSE.US,D,20221012,000000,23.4398,23.4398,23.4398,23.4398,5,0
+VNSE.US,D,20221013,000000,23.7,23.8851,23.7,23.8851,200,0
+VNSE.US,D,20221014,000000,23.2412,23.2412,23.2412,23.2412,5,0
+VNSE.US,D,20221017,000000,23.8614,23.8614,23.8614,23.8614,5,0
+VNSE.US,D,20221018,000000,24.1499,24.1499,24.1499,24.1499,5,0
+VNSE.US,D,20221019,000000,24.03,24.03,23.8957,23.94,2137,0
+VNSE.US,D,20221020,000000,24,24.07,23.63,23.6334,6625,0
+VNSE.US,D,20221021,000000,23.63,24.13,23.63,24.0963,4080,0
+VNSE.US,D,20221024,000000,25.45,25.45,24.18,24.4359,4424,0
+VNSE.US,D,20221025,000000,24.8552,26.45,24.8099,24.8552,5068,0
+VNSE.US,D,20221026,000000,24.72,24.73,24.6562,24.6562,934,0
+VNSE.US,D,20221027,000000,24.63,24.6499,24.5256,24.5256,2326,0
+VNSE.US,D,20221028,000000,25.065,25.0964,25.065,25.0964,120,0
+VNSE.US,D,20221031,000000,24.8673,24.8673,24.8673,24.8673,201,0
+VNSE.US,D,20221101,000000,24.77,24.8054,24.76,24.8054,522,0
+VNSE.US,D,20221102,000000,24.561,24.58,23.9956,23.9956,2916,0
+VNSE.US,D,20221103,000000,23.75,23.9301,23.75,23.8231,988,0
+VNSE.US,D,20221104,000000,24.11,24.2851,24.11,24.2851,130,0
+VNSE.US,D,20221107,000000,24.5657,24.5657,24.5657,24.5657,70,0
+VNSE.US,D,20221108,000000,25.02,25.06,24.8547,24.8547,7267,0
+VNSE.US,D,20221109,000000,24.71,24.72,24.3075,24.3075,3568,0
+VNSE.US,D,20221110,000000,25.57,25.838,25.57,25.838,586,0
+VNSE.US,D,20221111,000000,25.9,25.9931,25.9,25.9931,1071,0
+VNSE.US,D,20221114,000000,25.83,26.04,25.77,25.77,4360,0
+VNSE.US,D,20221115,000000,26.2,26.32,26,26.1477,10217,0
+VNSE.US,D,20221116,000000,25.98,25.98,25.9499,25.9499,110,0
+VNSE.US,D,20221117,000000,25.5901,25.6794,25.59,25.6794,327,0
+VNSE.US,D,20221118,000000,25.8384,25.8384,25.8384,25.8384,46,0
+VNSE.US,D,20221121,000000,25.8356,25.8356,25.8356,25.8356,4,0
+VNSE.US,D,20221122,000000,25.985,26.1503,25.985,26.1503,385,0
+VNSE.US,D,20221123,000000,26.2701,26.3513,26.27,26.2949,412,0
+VNSE.US,D,20221125,000000,26.325,26.325,26.325,26.325,2,0
+VNSE.US,D,20221128,000000,26.14,26.14,25.9017,25.9017,529,0
+VNSE.US,D,20221129,000000,25.775,25.8192,25.77,25.8192,2518,0
+VNSE.US,D,20221130,000000,25.8,26.618,25.8,26.618,208,0
+VNSE.US,D,20221201,000000,26.5187,26.5187,26.5187,26.5187,10,0
+VNSE.US,D,20221202,000000,26.2,26.578,26.2,26.578,108,0
+VNSE.US,D,20221205,000000,26.1061,26.1061,26.1061,26.1061,1,0
+VNSE.US,D,20221206,000000,25.8,25.8,25.7927,25.7927,250,0
+VNSE.US,D,20221207,000000,25.79,25.8252,25.79,25.8252,245,0
+VNSE.US,D,20221208,000000,26.0701,26.085,25.9805,26.0315,1648,0
+VNSE.US,D,20221209,000000,26.052,26.08,25.787,25.787,1661,0
+VNSE.US,D,20221212,000000,25.8,26.1014,25.7999,26.1014,1000,0
+VNSE.US,D,20221213,000000,26.86,26.86,26.3757,26.3757,1208,0
+VNSE.US,D,20221214,000000,26.2569,26.2569,26.2569,26.2569,156,0
+VNSE.US,D,20221215,000000,25.6715,25.6715,25.6715,25.6715,3,0
+VNSE.US,D,20221216,000000,25.4322,25.4322,25.4322,25.4322,30,0
+VNSE.US,D,20221219,000000,25.19,25.2,25.02,25.1191,648,0
+VNSE.US,D,20221220,000000,24.92,25.25,24.92,25.19,52668,0
+VNSE.US,D,20221221,000000,25.25,25.4918,25.25,25.4918,301,0
+VNSE.US,D,20221222,000000,25.23,25.2301,24.88,25.2301,1703,0
+VNSE.US,D,20221223,000000,25.3,25.3738,25.23,25.3738,3290,0
+VNSE.US,D,20221227,000000,25.15,25.32,25.11,25.2103,1913,0
+VNSE.US,D,20221228,000000,25.28,25.28,24.8891,24.8891,4273,0
+VNSE.US,D,20221229,000000,25.11,25.39,25.11,25.3349,695,0
+VNSE.US,D,20221230,000000,25.1437,25.1437,25.1437,25.1437,2,0
+VNSE.US,D,20230103,000000,25.1399,25.1959,25.1399,25.1959,237,0
+VNSE.US,D,20230104,000000,25.3878,25.3878,25.3878,25.3878,5,0
+VNSE.US,D,20230105,000000,25.1,25.1,24.9957,24.9957,2165,0
+VNSE.US,D,20230106,000000,25.21,25.5237,25.21,25.5237,206,0
+VNSE.US,D,20230109,000000,25.795,25.795,25.5961,25.5961,110,0
+VNSE.US,D,20230110,000000,25.6701,25.8063,25.6701,25.8063,151,0
+VNSE.US,D,20230111,000000,26,26.1544,26,26.1544,1029,0
+VNSE.US,D,20230112,000000,26.255,26.2825,26.255,26.2825,1263,0
+VNSE.US,D,20230113,000000,26.4844,26.4844,26.4844,26.4844,2,0
+VNSE.US,D,20230117,000000,26.38,26.55,26.38,26.49,1371,0
+VNSE.US,D,20230118,000000,26.2022,26.2022,26.2022,26.2022,2,0
+VNSE.US,D,20230119,000000,26.11,26.11,26.0092,26.0092,184,0
+VNSE.US,D,20230120,000000,26.4781,26.4781,26.4781,26.4781,2,0
+VNSE.US,D,20230123,000000,26.6099,26.775,26.6099,26.775,2829,0
+VNSE.US,D,20230124,000000,26.6518,26.6518,26.6518,26.6518,105,0
+VNSE.US,D,20230125,000000,26.25,26.5016,26.2,26.5016,1646,0
+VNSE.US,D,20230126,000000,26.5982,26.5982,26.5982,26.5982,117,0
+VNSE.US,D,20230127,000000,26.68,26.7,26.6691,26.6691,831,0
+VNSE.US,D,20230130,000000,26.52,26.535,26.3508,26.3508,249,0
+VNSE.US,D,20230131,000000,26.5101,26.6776,26.5,26.6776,3900,0
+VNSE.US,D,20230201,000000,27.0655,27.0655,27.0655,27.0655,80,0
+VNSE.US,D,20230202,000000,27.17,27.249,27.17,27.249,3428,0
+VNSE.US,D,20230203,000000,27.12,27.12,26.9437,26.9437,303,0
+VNSE.US,D,20230206,000000,26.81,26.8295,26.81,26.8295,682,0
+VNSE.US,D,20230207,000000,26.75,27.15,26.75,27.145,23063,0
+VNSE.US,D,20230208,000000,26.92,26.92,26.7207,26.7207,6202,0
+VNSE.US,D,20230209,000000,26.62,26.62,26.5,26.5087,5671,0
+VNSE.US,D,20230210,000000,26.47,26.62,26.47,26.6115,1786,0
+VNSE.US,D,20230213,000000,26.8433,26.8433,26.8433,26.8433,121,0
+VNSE.US,D,20230214,000000,26.8173,26.8495,26.8062,26.8495,700,0
+VNSE.US,D,20230215,000000,26.79,26.89,26.79,26.8623,900,0
+VNSE.US,D,20230216,000000,26.682,26.71,26.5,26.5033,8660,0
+VNSE.US,D,20230217,000000,26.4712,26.4712,26.4712,26.4712,1,0
+VNSE.US,D,20230221,000000,26.08,26.08,25.9972,25.9972,12471,0
+VNSE.US,D,20230222,000000,25.99,26,25.98,25.9802,1600,0
+VNSE.US,D,20230223,000000,25.98,26.02,25.98,26.0144,4952,0
+VNSE.US,D,20230224,000000,25.72,25.8077,25.72,25.8077,315,0
+VNSE.US,D,20230227,000000,26.0915,26.0915,26.0915,26.0915,3,0
+VNSE.US,D,20230228,000000,26.08,26.18,25.9999,26.04,15665,0
+VNSE.US,D,20230301,000000,25.8701,25.88,25.85,25.86,4400,0
+VNSE.US,D,20230302,000000,25.92,26.2071,25.91,26.2071,6831,0
+VNSE.US,D,20230303,000000,26.4273,26.54,26.4273,26.54,11601,0
+VNSE.US,D,20230306,000000,26.61,26.61,26.44,26.44,351,0
+VNSE.US,D,20230307,000000,26.05,26.05,26.05,26.05,100,0
+VNSE.US,D,20230308,000000,26.08,26.11,26.07,26.1,2361,0
+VNSE.US,D,20230309,000000,26.15,26.16,25.7402,25.7402,735,0
+VNSE.US,D,20230310,000000,25.79,25.79,25.3961,25.3961,21832,0
+VNSE.US,D,20230313,000000,25.73,25.73,25.6096,25.6096,3025,0
+VNSE.US,D,20230314,000000,25.81,25.9414,25.81,25.9414,267,0
+VNSE.US,D,20230315,000000,25.725,25.8348,25.59,25.8348,12080,0
+VNSE.US,D,20230316,000000,26.1599,26.34,26.1599,26.3296,18858,0
+VNSE.US,D,20230317,000000,26.34,26.34,26.1,26.1134,9837,0
+VNSE.US,D,20230320,000000,26.06,26.3325,26.06,26.3325,1534,0
+VNSE.US,D,20230321,000000,26.51,26.5351,26.38,26.5351,820,0
+VNSE.US,D,20230322,000000,26.5,26.64,26.1952,26.1952,22901,0
+VNSE.US,D,20230323,000000,26.49,26.58,26.04,26.21,99640,0
+VNSE.US,D,20230324,000000,26.07,26.3792,26.07,26.3792,10506,0
+VNSE.US,D,20230327,000000,26.47,26.65,26.47,26.52,61081,0
+VNSE.US,D,20230328,000000,26.58,26.7498,26.521,26.6069,64647,0
+VNSE.US,D,20230329,000000,26.83,26.96,26.82,26.9121,68576,0
+VNSE.US,D,20230330,000000,27.04,27.05,26.96,27.044,52215,0
+VNSE.US,D,20230331,000000,27.3,27.4179,27.3,27.4179,1150,0
+VNSE.US,D,20230403,000000,27.41,27.4789,27.36,27.4789,5034,0
+VNSE.US,D,20230404,000000,27.42,27.4526,27.41,27.4526,4817,0
+VNSE.US,D,20230405,000000,27.46,27.4611,27.365,27.4611,13589,0
+VNSE.US,D,20230406,000000,27.32,27.5503,27.32,27.5503,18200,0
+VNSE.US,D,20230410,000000,27.46,27.59,27.46,27.5647,2528,0
+VNSE.US,D,20230411,000000,27.56,27.6,27.56,27.5777,2609,0
+VNSE.US,D,20230412,000000,27.68,27.74,27.5591,27.5591,3700,0
+VNSE.US,D,20230413,000000,27.6648,27.8993,27.6648,27.8993,65411,0
+VNSE.US,D,20230414,000000,27.7801,27.7803,27.72,27.7532,9123,0
+VNSE.US,D,20230417,000000,27.8364,27.8364,27.8364,27.8364,41,0
+VNSE.US,D,20230418,000000,27.8578,27.8578,27.8578,27.8578,1,0
+VNSE.US,D,20230419,000000,27.77,27.87,27.77,27.8373,2813,0
+VNSE.US,D,20230420,000000,27.86,27.86,27.8,27.8111,5783,0
+VNSE.US,D,20230421,000000,27.88,27.93,27.83,27.9255,19530,0
+VNSE.US,D,20230424,000000,27.95,27.95,27.88,27.9329,12292,0
+VNSE.US,D,20230425,000000,27.68,27.68,27.4833,27.4833,780,0
+VNSE.US,D,20230426,000000,27.45,27.45,27.2919,27.2919,136,0
+VNSE.US,D,20230427,000000,27.78,27.82,27.78,27.7976,4996,0
+VNSE.US,D,20230428,000000,28.0156,28.0156,28.0156,28.0156,56,0
+VNSE.US,D,20230501,000000,28.1,28.1,28.0184,28.0184,4514,0
+VNSE.US,D,20230502,000000,27.76,27.96,27.76,27.9365,10085,0
+VNSE.US,D,20230503,000000,28.26,28.26,27.9853,27.9853,301,0
+VNSE.US,D,20230504,000000,27.95,27.95,27.84,27.8954,56775,0
+VNSE.US,D,20230505,000000,28.1164,28.1164,28.1164,28.1164,100,0
+VNSE.US,D,20230508,000000,28.08,28.08,28.0799,28.0799,505,0
+VNSE.US,D,20230509,000000,27.98,28.0209,27.98,28.0209,202,0
+VNSE.US,D,20230510,000000,28.2489,28.2489,28.2489,28.2489,7,0
+VNSE.US,D,20230511,000000,28.1999,28.23,28.18,28.1981,23582,0
+VNSE.US,D,20230512,000000,28.07,28.1905,28.07,28.1905,1000,0
+VNSE.US,D,20230515,000000,28.2225,28.2225,28.2225,28.2225,44,0
+VNSE.US,D,20230516,000000,28.1998,28.1998,28.119,28.119,101,0
+VNSE.US,D,20230517,000000,28.2523,28.2523,28.2523,28.2523,35,0
+VNSE.US,D,20230518,000000,28.29,28.4559,28.29,28.4559,504,0
+VNSE.US,D,20230519,000000,28.4,28.4291,28.38,28.4291,1372,0
+VNSE.US,D,20230522,000000,28.46,28.5,28.3611,28.3611,3428,0
+VNSE.US,D,20230523,000000,27.9588,27.9588,27.9588,27.9588,2,0
+VNSE.US,D,20230524,000000,27.8372,27.8372,27.8372,27.8372,10,0
+VNSE.US,D,20230525,000000,28.01,28.0894,28.01,28.0894,1014,0
+VNSE.US,D,20230526,000000,28.453,28.453,28.453,28.453,2,0
+VNSE.US,D,20230530,000000,28.37,28.37,28.3385,28.3385,519,0
+VNSE.US,D,20230531,000000,28.26,28.2646,28.26,28.2646,203,0
+VNSE.US,D,20230601,000000,28.0899,28.2171,28.0899,28.2171,108,0
+VNSE.US,D,20230602,000000,28.5693,28.5693,28.5693,28.5693,21,0
+VNSE.US,D,20230605,000000,28.4734,28.4734,28.4734,28.4734,82,0
+VNSE.US,D,20230606,000000,28.4885,28.4885,28.4885,28.4885,3,0
+VNSE.US,D,20230607,000000,28.34,28.34,28.2601,28.2601,9090,0
+VNSE.US,D,20230608,000000,28.38,28.4352,28.3799,28.4352,1098,0
+VNSE.US,D,20230609,000000,28.3489,28.3489,28.3489,28.3489,4,0
+VNSE.US,D,20230612,000000,28.4978,28.4978,28.4978,28.4978,62,0
+VNSE.US,D,20230613,000000,28.68,28.68,28.6732,28.6732,150,0
+VNSE.US,D,20230614,000000,28.6935,28.6935,28.6935,28.6935,4,0
+VNSE.US,D,20230615,000000,29.0446,29.0446,29.0446,29.0446,4,0
+VNSE.US,D,20230616,000000,29.15,29.15,29.005,29.005,8841,0
+VNSE.US,D,20230620,000000,28.8569,28.8569,28.8569,28.8569,172,0
+VNSE.US,D,20230621,000000,28.8,28.81,28.7584,28.7584,4832,0
+VNSE.US,D,20230622,000000,28.61,28.94,28.61,28.91,4695,0
+VNSE.US,D,20230623,000000,28.7132,28.7132,28.7132,28.7132,128,0
+VNSE.US,D,20230626,000000,28.67,28.71,28.6101,28.6101,2186,0
+VNSE.US,D,20230627,000000,28.85,28.9,28.85,28.8715,858,0
+VNSE.US,D,20230628,000000,28.79,28.89,28.78,28.83,9345,0
+VNSE.US,D,20230629,000000,28.78,28.96,28.78,28.8676,18729,0
+VNSE.US,D,20230630,000000,29.16,29.26,29.16,29.2305,11501,0
+VNSE.US,D,20230703,000000,29.1736,29.1736,29.1736,29.1736,98,0
+VNSE.US,D,20230705,000000,29.1,29.11,29.0711,29.0711,5401,0
+VNSE.US,D,20230706,000000,28.79,28.8486,28.79,28.8486,1985,0
+VNSE.US,D,20230707,000000,28.88,29.01,28.7869,28.7869,20961,0
+VNSE.US,D,20230710,000000,28.79,28.81,28.74,28.7817,4607,0
+VNSE.US,D,20230711,000000,28.9559,28.9559,28.9559,28.9559,2,0
+VNSE.US,D,20230712,000000,29.21,29.32,29.17,29.2377,8842,0
+VNSE.US,D,20230713,000000,29.4028,29.58,29.4028,29.58,1832,0
+VNSE.US,D,20230714,000000,29.54,29.57,29.4725,29.4725,6083,0
+VNSE.US,D,20230717,000000,29.5211,29.5211,29.5211,29.5211,80,0
+VNSE.US,D,20230718,000000,29.62,29.6476,29.61,29.6476,1423,0
+VNSE.US,D,20230719,000000,29.7,29.729,29.6982,29.6982,6905,0
+VNSE.US,D,20230720,000000,29.66,29.66,29.5904,29.5904,540,0
+VNSE.US,D,20230721,000000,29.7081,29.7081,29.7081,29.7081,173,0
+VNSE.US,D,20230724,000000,29.66,29.7127,29.66,29.7127,206,0
+VNSE.US,D,20230725,000000,29.897,29.897,29.897,29.897,52,0
+VNSE.US,D,20230726,000000,29.9599,30.05,29.9587,29.972,7718,0
+VNSE.US,D,20230727,000000,30.08,30.095,29.6641,29.6641,8765,0
+VNSE.US,D,20230728,000000,29.9188,29.9188,29.9188,29.9188,102,0
+VNSE.US,D,20230731,000000,29.87,29.87,29.81,29.8179,1780,0
+VNSE.US,D,20230801,000000,29.77,29.77,29.75,29.7696,1905,0
+VNSE.US,D,20230802,000000,29.4173,29.4173,29.4173,29.4173,27,0
+VNSE.US,D,20230803,000000,29.45,29.46,29.4144,29.4144,3315,0
+VNSE.US,D,20230804,000000,29.4407,29.4407,29.4407,29.4407,16,0
+VNSE.US,D,20230807,000000,29.6841,29.6841,29.6841,29.6841,2,0
+VNSE.US,D,20230808,000000,29.5405,29.5405,29.5405,29.5405,2,0
+VNSE.US,D,20230809,000000,29.45,29.45,29.4343,29.4343,1600,0
+VNSE.US,D,20230810,000000,29.4786,29.4786,29.4786,29.4786,35,0
+VNSE.US,D,20230811,000000,29.4843,29.4843,29.4843,29.4843,1,0
+VNSE.US,D,20230814,000000,29.6765,29.6765,29.6765,29.6765,1,0
+VNSE.US,D,20230815,000000,29.47,29.47,29.3901,29.3901,9216,0
+VNSE.US,D,20230816,000000,29.3,29.37,29.1677,29.1677,4307,0
+VNSE.US,D,20230817,000000,28.9472,28.9472,28.9472,28.9472,15,0
+VNSE.US,D,20230818,000000,28.8901,28.9342,28.89,28.9342,500,0
+VNSE.US,D,20230821,000000,29.0462,29.0462,29.0462,29.0462,1300,0
+VNSE.US,D,20230822,000000,29.01,29.04,28.93,28.96,6546,0
+VNSE.US,D,20230823,000000,29.1877,29.1877,29.1877,29.1877,14,0
+VNSE.US,D,20230824,000000,28.99,28.99,28.9112,28.9112,154,0
+VNSE.US,D,20230825,000000,29.0277,29.0277,29.0277,29.0277,172,0
+VNSE.US,D,20230828,000000,29.2395,29.2395,29.2395,29.2395,61,0
+VNSE.US,D,20230829,000000,29.5892,29.5892,29.5892,29.5892,80,0
+VNSE.US,D,20230830,000000,29.72,29.72,29.6876,29.6876,479,0
+VNSE.US,D,20230831,000000,29.6299,29.63,29.5635,29.5635,1012,0
+VNSE.US,D,20230901,000000,29.56,29.56,29.47,29.5112,183243,0
+VNSE.US,D,20230905,000000,29.35,29.39,29.272,29.272,4261,0
+VNSE.US,D,20230906,000000,29.04,29.16,28.98,29.1413,5834,0
+VNSE.US,D,20230907,000000,29.05,29.22,29.05,29.1791,9715,0
+VNSE.US,D,20230908,000000,29.28,29.28,29.1884,29.1884,101,0
+VNSE.US,D,20230911,000000,29.16,29.215,29.16,29.2137,413,0
+VNSE.US,D,20230912,000000,29.0472,29.0472,29.0472,29.0472,255,0
+VNSE.US,D,20230913,000000,29.0549,29.0549,29.0549,29.0549,10,0
+VNSE.US,D,20230914,000000,29.2572,29.2572,29.2572,29.2572,10,0
+VNSE.US,D,20230915,000000,28.959,28.959,28.8797,28.8797,641,0
+VNSE.US,D,20230918,000000,28.8607,28.8607,28.8607,28.8607,97,0
+VNSE.US,D,20230919,000000,28.755,28.755,28.755,28.755,50,0
+VNSE.US,D,20230920,000000,28.86,28.88,28.5867,28.5867,8927,0
+VNSE.US,D,20230921,000000,28.18,28.19,28.0284,28.0284,10870,0
+VNSE.US,D,20230922,000000,28.18,28.18,27.9689,27.9689,1619,0
+VNSE.US,D,20230925,000000,28.0488,28.0488,28.0488,28.0488,112,0
+VNSE.US,D,20230926,000000,27.68,27.7032,27.663,27.7032,2050,0
+VNSE.US,D,20230927,000000,27.93,27.93,27.6597,27.6597,908,0
+VNSE.US,D,20230928,000000,27.71,27.8115,27.71,27.8115,626,0
+VNSE.US,D,20230929,000000,27.92,27.92,27.7618,27.7618,7785,0
+VNSE.US,D,20231002,000000,27.6099,27.63,27.45,27.5478,8399,0
+VNSE.US,D,20231003,000000,27.2301,27.2301,27.1768,27.1768,250,0
+VNSE.US,D,20231004,000000,27.2,27.2998,27.12,27.2998,2225,0
+VNSE.US,D,20231005,000000,27.2064,27.2064,27.2064,27.2064,143,0
+VNSE.US,D,20231006,000000,27.552,27.552,27.552,27.552,18,0
+VNSE.US,D,20231009,000000,27.7216,27.7216,27.7216,27.7216,2,0
+VNSE.US,D,20231010,000000,27.847,27.847,27.847,27.847,8,0
+VNSE.US,D,20231011,000000,28.0113,28.0113,28.0113,28.0113,3,0
+VNSE.US,D,20231012,000000,27.9785,27.99,27.7502,27.7502,2101,0
+VNSE.US,D,20231013,000000,27.6334,27.6334,27.6334,27.6334,3,0
+VNSE.US,D,20231016,000000,27.85,27.9825,27.85,27.9825,6347,0
+VNSE.US,D,20231017,000000,27.8992,27.8992,27.8992,27.8992,1,0
+VNSE.US,D,20231018,000000,27.62,27.62,27.482,27.482,2390,0
+VNSE.US,D,20231019,000000,27.2753,27.2753,27.2753,27.2753,1,0
+VNSE.US,D,20231020,000000,26.9729,26.9729,26.9729,26.9729,1,0
+VNSE.US,D,20231023,000000,27.04,27.04,26.8754,26.8754,203,0
+VNSE.US,D,20231024,000000,27.06,27.06,26.83,26.9757,9670,0
+VNSE.US,D,20231025,000000,26.5924,26.5924,26.5924,26.5924,1,0
+VNSE.US,D,20231026,000000,26.5099,26.5099,26.5099,26.5099,94,0
+VNSE.US,D,20231027,000000,26.2349,26.2349,26.2349,26.2349,236,0
+VNSE.US,D,20231030,000000,26.5315,26.5315,26.5315,26.5315,1,0
+VNSE.US,D,20231031,000000,26.7501,26.7789,26.7501,26.7789,150,0
+VNSE.US,D,20231101,000000,26.96,26.9774,26.96,26.9774,392,0
+VNSE.US,D,20231102,000000,27.4926,27.4926,27.4926,27.4926,1,0
+VNSE.US,D,20231103,000000,27.81,27.85,27.78,27.8312,1611,0
+VNSE.US,D,20231106,000000,27.758,27.758,27.758,27.758,1,0
+VNSE.US,D,20231107,000000,27.8353,27.8491,27.8353,27.8491,303,0
+VNSE.US,D,20231108,000000,27.831,27.9125,27.831,27.9125,1640,0
+VNSE.US,D,20231109,000000,28.0199,28.03,27.7705,27.7705,6716,0
+VNSE.US,D,20231110,000000,28.08,28.1542,28.08,28.1542,803,0
+VNSE.US,D,20231113,000000,28.13,28.1369,28.13,28.1369,813,0
+VNSE.US,D,20231114,000000,28.71,28.79,28.71,28.7183,3163,0
+VNSE.US,D,20231115,000000,28.7854,28.7854,28.7854,28.7854,2,0
+VNSE.US,D,20231116,000000,28.79,28.9253,28.79,28.9253,304,0
+VNSE.US,D,20231117,000000,28.94,28.94,28.918,28.918,2766,0
+VNSE.US,D,20231120,000000,29.1,29.26,29.1,29.1951,5018,0
+VNSE.US,D,20231121,000000,29.1699,29.22,29.1699,29.2,3001,0
+VNSE.US,D,20231122,000000,29.39,29.39,29.3575,29.3575,1814,0
+VNSE.US,D,20231124,000000,29.3741,29.3741,29.3741,29.3741,1,0
+VNSE.US,D,20231127,000000,29.42,29.43,29.3412,29.3412,12493,0
+VNSE.US,D,20231128,000000,29.3067,29.3067,29.3067,29.3067,42,0
+VNSE.US,D,20231129,000000,29.56,29.56,29.2581,29.2581,3799,0
+VNSE.US,D,20231130,000000,29.477,29.477,29.477,29.477,28,0
+VNSE.US,D,20231201,000000,29.73,29.7747,29.73,29.7747,192,0
+VNSE.US,D,20231204,000000,29.72,29.72,29.7064,29.7064,100,0
+VNSE.US,D,20231205,000000,29.5341,29.5341,29.5341,29.5341,166,0
+VNSE.US,D,20231206,000000,29.3306,29.3306,29.3306,29.3306,39,0
+VNSE.US,D,20231207,000000,29.46,29.4708,29.46,29.4708,100,0
+VNSE.US,D,20231208,000000,29.4599,29.5315,29.4599,29.5315,2919,0
+VNSE.US,D,20231211,000000,29.66,29.77,29.6599,29.7581,300,0
+VNSE.US,D,20231212,000000,29.85,29.9016,29.85,29.9016,200,0
+VNSE.US,D,20231213,000000,30.3657,30.3657,30.3657,30.3657,42,0
+VNSE.US,D,20231214,000000,30.6,30.6,30.4334,30.4334,223,0
+VNSE.US,D,20231215,000000,30.4708,30.4708,30.4708,30.4708,81,0
+VNSE.US,D,20231218,000000,30.6393,30.6393,30.6393,30.6393,10,0
+VNSE.US,D,20231219,000000,30.7713,30.7713,30.7713,30.7713,40,0
+VNSE.US,D,20231220,000000,30.7796,30.7796,30.3596,30.3596,184,0
+VNSE.US,D,20231221,000000,30.71,30.71,30.7035,30.7035,280,0
+VNSE.US,D,20231222,000000,30.6434,30.7339,30.6434,30.7339,102,0
+VNSE.US,D,20231226,000000,30.9096,30.9499,30.8873,30.8873,1602,0
+VNSE.US,D,20231227,000000,30.79,30.863,30.79,30.863,712,0
+VNSE.US,D,20231228,000000,30.8377,30.8377,30.8377,30.8377,7,0
+VNSE.US,D,20231229,000000,30.98,30.98,30.7,30.7413,203,0
+VNSE.US,D,20240102,000000,30.4382,30.4382,30.4382,30.4382,100,0
+VNSE.US,D,20240103,000000,30.2,30.24,30.1569,30.1569,6112,0
+VNSE.US,D,20240104,000000,30.12,30.18,30.0419,30.0419,794,0
+VNSE.US,D,20240105,000000,30.17,30.21,30.049,30.049,3459,0
+VNSE.US,D,20240108,000000,30.5174,30.5174,30.5174,30.5174,11,0
+VNSE.US,D,20240109,000000,30.45,30.59,30.45,30.4728,5938,0
+VNSE.US,D,20240110,000000,30.5574,30.6589,30.5574,30.6589,319,0
+VNSE.US,D,20240111,000000,30.6847,30.6847,30.6847,30.6847,13,0
+VNSE.US,D,20240112,000000,30.91,30.91,30.76,30.793,1816,0
+VNSE.US,D,20240116,000000,30.73,30.76,30.72,30.7476,635,0
+VNSE.US,D,20240117,000000,30.5,30.5436,30.4999,30.5399,1300,0
+VNSE.US,D,20240118,000000,30.9118,30.9118,30.9118,30.9118,102,0
+VNSE.US,D,20240119,000000,31.2099,31.2099,31.2099,31.2099,24,0
+VNSE.US,D,20240122,000000,31.3997,31.42,31.39,31.3916,1922,0
+VNSE.US,D,20240123,000000,31.3599,31.38,31.3599,31.3746,2428,0
+VNSE.US,D,20240124,000000,31.42,31.5096,31.3141,31.3141,1037,0
+VNSE.US,D,20240125,000000,31.2947,31.3959,31.2947,31.3959,761,0
+VNSE.US,D,20240126,000000,31.46,31.46,31.3646,31.3978,1824,0
+VNSE.US,D,20240129,000000,31.55,31.77,31.55,31.77,7115,0
+VNSE.US,D,20240130,000000,31.76,31.77,31.75,31.75,5106,0
+VNSE.US,D,20240131,000000,31.47,31.49,31.16,31.1912,7744,0
+VNSE.US,D,20240201,000000,31.5885,31.5885,31.5885,31.5885,2,0
+VNSE.US,D,20240202,000000,31.5612,32.16,31.5612,32.1174,297,0
+VNSE.US,D,20240205,000000,32.0995,32.0995,32.0995,32.0995,161,0
+VNSE.US,D,20240206,000000,32.1777,32.1777,32.1777,32.1777,17,0
+VNSE.US,D,20240207,000000,32.25,32.4161,32.25,32.4161,6266,0
+VNSE.US,D,20240208,000000,32.796,32.7986,32.796,32.7986,1299,0
+VNSE.US,D,20240209,000000,32.95,33.0291,32.95,33.0291,51359,0
+VNSE.US,D,20240212,000000,33.08,33.08,32.9094,32.9094,622,0
+VNSE.US,D,20240213,000000,32.4279,32.4279,32.37,32.4163,9387,0
+VNSE.US,D,20240214,000000,32.64,32.877,32.64,32.877,4674,0
+VNSE.US,D,20240215,000000,32.9552,32.9552,32.9552,32.9552,221,0
+VNSE.US,D,20240216,000000,32.98,33.19,32.9369,32.9369,3157,0
+VNSE.US,D,20240220,000000,32.92,32.92,32.4989,32.5082,746,0
+VNSE.US,D,20240221,000000,32.6254,32.6254,32.6254,32.6254,10,0
+VNSE.US,D,20240222,000000,33.3241,33.4697,33.3241,33.4697,3031,0
+VNSE.US,D,20240223,000000,33.468,33.51,33.468,33.51,805,0
+VNSE.US,D,20240226,000000,33.475,33.475,33.4042,33.4042,222,0
+VNSE.US,D,20240227,000000,33.4786,33.4786,33.4786,33.4786,39,0
+VNSE.US,D,20240228,000000,33.44,33.47,33.41,33.4437,3650,0
+VNSE.US,D,20240229,000000,33.28,33.55,33.28,33.55,2573,0
+VNSE.US,D,20240301,000000,33.53,33.86,33.488,33.77,3242,0
+VNSE.US,D,20240304,000000,33.73,33.7771,33.66,33.6759,3839,0
+VNSE.US,D,20240305,000000,33.21,33.3073,33.21,33.3073,114,0
+VNSE.US,D,20240306,000000,33.5247,33.5247,33.5247,33.5247,6,0
+VNSE.US,D,20240307,000000,33.76,33.935,33.76,33.8686,2516,0
+VNSE.US,D,20240308,000000,33.91,34.11,33.5188,33.5188,1106,0
+VNSE.US,D,20240311,000000,33.37,33.4118,33.3362,33.4002,2248,0
+VNSE.US,D,20240312,000000,33.83,33.83,33.83,33.83,35,0
+VNSE.US,D,20240313,000000,33.88,33.88,33.7063,33.7063,8680,0
+VNSE.US,D,20240314,000000,33.77,33.78,33.33,33.4881,5111,0
+VNSE.US,D,20240315,000000,33.2531,33.2531,33.203,33.203,442,0
+VNSE.US,D,20240318,000000,33.2663,33.2663,33.2663,33.2663,42,0
+VNSE.US,D,20240319,000000,33.2,33.3935,33.2,33.3935,2402,0
+VNSE.US,D,20240320,000000,33.6776,33.6776,33.6776,33.6776,17,0
+VNSE.US,D,20240321,000000,33.9,33.9,33.7627,33.7627,690,0
+VNSE.US,D,20240322,000000,33.77,33.77,33.7,33.7,1637,0
+VNSE.US,D,20240325,000000,33.6182,33.6182,33.6182,33.6182,5,0
+VNSE.US,D,20240326,000000,33.5105,33.5105,33.5105,33.5105,54,0
+VNSE.US,D,20240327,000000,33.58,33.75,33.58,33.75,4347,0
+VNSE.US,D,20240328,000000,33.8936,33.8936,33.8936,33.8936,111,0
+VNSE.US,D,20240401,000000,33.6798,33.76,33.6797,33.76,8914,0
+VNSE.US,D,20240402,000000,33.36,33.43,33.33,33.43,712,0
+VNSE.US,D,20240403,000000,33.2352,33.2352,33.2352,33.2352,12,0
+VNSE.US,D,20240404,000000,32.8213,32.8213,32.8213,32.8213,75,0
+VNSE.US,D,20240405,000000,33.04,33.2593,33.04,33.2593,545,0
+VNSE.US,D,20240408,000000,33.3295,33.3295,33.3295,33.3295,24,0
+VNSE.US,D,20240409,000000,33.3805,33.3805,33.3805,33.3805,2,0
+VNSE.US,D,20240410,000000,33.05,33.1025,33.05,33.0705,528,0
+VNSE.US,D,20240411,000000,32.95,33.38,32.95,33.3317,7296,0
+VNSE.US,D,20240412,000000,32.84,32.84,32.49,32.541,967,0
+VNSE.US,D,20240415,000000,32.14,32.14,32.0915,32.0915,368,0
+VNSE.US,D,20240416,000000,32.1051,32.1051,32.1051,32.1051,85,0
+VNSE.US,D,20240417,000000,31.8204,31.8204,31.8204,31.8204,124,0
+VNSE.US,D,20240418,000000,31.96,31.96,31.6422,31.6422,385,0
+VNSE.US,D,20240419,000000,31.29,31.29,31.29,31.29,492,0
+VNSE.US,D,20240422,000000,31.22,31.4608,31.22,31.4608,5069,0
+VNSE.US,D,20240423,000000,31.88,31.99,31.88,31.95,4866,0
+VNSE.US,D,20240424,000000,32,32,32,32,115,0
+VNSE.US,D,20240425,000000,31.95,31.97,31.95,31.97,232,0
+VNSE.US,D,20240426,000000,32.1,32.1,31.9,31.9,2122,0
+VNSE.US,D,20240429,000000,31.76,31.76,31.76,31.76,106,0
+VNSE.US,D,20240430,000000,31.3,31.3,31.3,31.3,128,0
+VNSE.US,D,20240501,000000,31.51,31.51,31.073,31.073,639,0
+VNSE.US,D,20240502,000000,31.33,31.66,31.31,31.6,21780,0
+VNSE.US,D,20240503,000000,31.92,31.94,31.88,31.88,4418,0
+VNSE.US,D,20240506,000000,32.14,32.21,32.14,32.21,358,0
+VNSE.US,D,20240507,000000,32.14,32.18,32.14,32.16,2092,0
+VNSE.US,D,20240508,000000,32.1115,32.1115,32.1115,32.1115,28,0
+VNSE.US,D,20240509,000000,32.16,32.2,32.16,32.1861,4075,0
+VNSE.US,D,20240510,000000,32.18,32.18,32.18,32.18,101,0
+VNSE.US,D,20240513,000000,32.11,32.11,32.11,32.11,102,0
+VNSE.US,D,20240514,000000,32.17,32.33,32.17,32.33,9984,0
+VNSE.US,D,20240515,000000,32.66,32.7312,32.66,32.7312,310,0
+VNSE.US,D,20240516,000000,32.8199,32.8199,32.6814,32.6814,300,0
+VNSE.US,D,20240517,000000,32.6299,32.6393,32.6299,32.6393,113,0
+VNSE.US,D,20240520,000000,32.6903,32.6903,32.6903,32.6903,48,0
+VNSE.US,D,20240521,000000,32.6381,32.6381,32.6381,32.6381,1,0
+VNSE.US,D,20240522,000000,32.57,32.597,32.57,32.597,401,0
+VNSE.US,D,20240523,000000,32.55,32.55,32.2229,32.2229,7449,0
+VNSE.US,D,20240524,000000,32.45,32.5022,32.44,32.472,2293,0
+VNSE.US,D,20240528,000000,32.52,32.5348,32.51,32.5348,5775,0
+VNSE.US,D,20240529,000000,32.2946,32.2946,32.2946,32.2946,7,0
+VNSE.US,D,20240530,000000,31.98,32.0345,31.98,32.0345,2159,0
+VNSE.US,D,20240531,000000,31.74,32.1326,31.74,32.1326,139,0
+VNSE.US,D,20240603,000000,32.23,32.23,32.1411,32.1411,358,0
+VNSE.US,D,20240604,000000,32.1862,32.1862,32.1862,32.1862,7,0
+VNSE.US,D,20240605,000000,32.5994,32.5994,32.5994,32.5994,7,0
+VNSE.US,D,20240606,000000,32.54,32.6181,32.54,32.6181,385,0
+VNSE.US,D,20240607,000000,32.47,32.47,32.4358,32.4374,3869,0
+VNSE.US,D,20240610,000000,32.5833,32.5833,32.5833,32.5833,3,0
+VNSE.US,D,20240611,000000,32.5882,32.5882,32.5882,32.5882,1,0
+VNSE.US,D,20240612,000000,32.89,33.04,32.8203,32.9427,4035,0
+VNSE.US,D,20240613,000000,32.67,32.67,32.61,32.66,4940,0
+VNSE.US,D,20240614,000000,32.5466,32.5466,32.5466,32.5466,6,0
+VNSE.US,D,20240617,000000,32.7879,32.7879,32.7879,32.7879,168,0
+VNSE.US,D,20240618,000000,32.919,32.919,32.919,32.919,21,0
+VNSE.US,D,20240620,000000,32.87,32.87,32.7701,32.7701,8244,0
+VNSE.US,D,20240621,000000,32.85,32.9053,32.8,32.9053,2110,0
+VNSE.US,D,20240624,000000,32.7,32.74,32.62,32.62,6896,0
+VNSE.US,D,20240625,000000,32.7563,32.7563,32.7563,32.7563,6,0
+VNSE.US,D,20240626,000000,32.77,32.86,32.68,32.86,4641,0
+VNSE.US,D,20240627,000000,32.97,32.97,32.95,32.9542,2997,0
+VNSE.US,D,20240628,000000,33.04,33.06,32.8681,32.8681,8817,0
+VNSE.US,D,20240701,000000,32.85,32.86,32.84,32.84,1983,0
+VNSE.US,D,20240702,000000,33.0598,33.0598,33.0598,33.0598,52,0
+VNSE.US,D,20240703,000000,33.14,33.24,33.12,33.235,18976,0
+VNSE.US,D,20240705,000000,33.3151,33.3151,33.3151,33.3151,77,0
+VNSE.US,D,20240708,000000,33.245,33.245,33.245,33.245,4,0
+VNSE.US,D,20240709,000000,33.1799,33.1799,33.092,33.092,3612,0
+VNSE.US,D,20240710,000000,33.18,33.3303,33.18,33.3303,1806,0
+VNSE.US,D,20240711,000000,33.18,33.1803,33.13,33.1504,11453,0
+VNSE.US,D,20240712,000000,33.4132,33.4132,33.4132,33.4132,8,0
+VNSE.US,D,20240715,000000,33.58,33.58,33.49,33.57,11119,0
+VNSE.US,D,20240716,000000,33.76,33.9284,33.76,33.9284,274,0
+VNSE.US,D,20240717,000000,33.49,33.49,33.2741,33.2741,1143,0
+VNSE.US,D,20240718,000000,32.9666,32.9666,32.9666,32.9666,8,0
+VNSE.US,D,20240719,000000,32.88,32.88,32.6767,32.6767,5173,0
+VNSE.US,D,20240722,000000,33.03,33.212,33.03,33.212,259,0
+VNSE.US,D,20240723,000000,33.1516,33.1516,33.1516,33.1516,20,0
+VNSE.US,D,20240724,000000,32.61,32.63,32.3429,32.3429,5702,0
+VNSE.US,D,20240725,000000,32.3997,32.3997,32.3997,32.3997,10,0
+VNSE.US,D,20240726,000000,32.23,32.23,32.1,32.1814,487,0
+VNSE.US,D,20240729,000000,32.4148,32.4148,32.4148,32.4148,12,0
+VNSE.US,D,20240730,000000,32.375,32.375,32.375,32.375,1,0
+VNSE.US,D,20240731,000000,32.9402,32.9402,32.9402,32.9402,14,0
+VNSE.US,D,20240801,000000,32.38,32.4,32.1731,32.1731,6114,0
+VNSE.US,D,20240802,000000,31.56,31.56,31.26,31.497,2751,0
+VNSE.US,D,20240805,000000,30.1,30.79,30.1,30.6751,5440,0
+VNSE.US,D,20240806,000000,31.01,31.222,31.01,31.222,169,0
+VNSE.US,D,20240807,000000,30.95,30.95,30.8341,30.8341,381,0
+VNSE.US,D,20240808,000000,31.56,31.735,31.56,31.6716,15050,0
+VNSE.US,D,20240809,000000,31.6601,31.6601,31.6601,31.6601,6,0
+VNSE.US,D,20240812,000000,31.7267,31.7267,31.62,31.65,1160,0
+VNSE.US,D,20240813,000000,32.25,32.25,32.25,32.25,206,0
+VNSE.US,D,20240814,000000,32.1799,32.3295,32.1799,32.3295,4908,0
+VNSE.US,D,20240815,000000,32.925,32.925,32.925,32.925,14,0
+VNSE.US,D,20240816,000000,32.96,33.045,32.96,33.0095,3303,0
+VNSE.US,D,20240819,000000,33.13,33.3484,33.13,33.3484,607,0
+VNSE.US,D,20240820,000000,33.1825,33.1825,33.1825,33.1825,1,0
+VNSE.US,D,20240821,000000,33.24,33.42,33.24,33.42,8500,0
+VNSE.US,D,20240822,000000,32.9633,32.9633,32.9633,32.9633,32,0
+VNSE.US,D,20240823,000000,33.08,33.3185,33.08,33.3185,33600,0
+VNSE.US,D,20240826,000000,33.31,33.3101,33.15,33.15,7823,0
+VNSE.US,D,20240827,000000,33.22,33.2342,33.22,33.22,2383,0
+VNSE.US,D,20240828,000000,33.02,33.0554,33.01,33.0554,1609,0
+VNSE.US,D,20240829,000000,33.29,33.29,33.0479,33.0479,8947,0
+VNSE.US,D,20240830,000000,33.32,33.4302,33.32,33.4302,1118,0
+VNSE.US,D,20240903,000000,32.3408,32.3408,32.3408,32.3408,25,0
+VNSE.US,D,20240904,000000,32.32,32.4748,32.32,32.42,248126,0
+VNSE.US,D,20240905,000000,32.24,32.2816,32.24,32.2816,1587,0
+VNSE.US,D,20240906,000000,31.78,31.78,31.7689,31.7689,238,0
+VNSE.US,D,20240909,000000,32.1899,32.1899,32.1899,32.1899,72,0
+VNSE.US,D,20240910,000000,32.08,32.28,32.08,32.28,27500,0
+VNSE.US,D,20240911,000000,32.64,32.7816,32.64,32.7816,2027,0
+VNSE.US,D,20240912,000000,32.65,33.0001,32.65,32.9523,49633,0
+VNSE.US,D,20240913,000000,33.2521,33.2521,33.2521,33.2521,21,0
+VNSE.US,D,20240916,000000,33.2441,33.2441,33.2441,33.2441,5,0
+VNSE.US,D,20240917,000000,33.38,33.38,33.339,33.339,136,0
+VNSE.US,D,20240918,000000,33.2572,33.2572,33.2572,33.2572,29,0
+VNSE.US,D,20240919,000000,33.8361,33.8361,33.8361,33.8361,13,0
+VNSE.US,D,20240920,000000,33.5889,33.5889,33.5889,33.5889,26,0
+VNSE.US,D,20240923,000000,33.6925,33.6925,33.6925,33.6925,1,0
+VNSE.US,D,20240924,000000,33.8168,33.8168,33.8168,33.8168,5,0
+VNSE.US,D,20240925,000000,33.7,33.7,33.67,33.69,650,0
+VNSE.US,D,20240926,000000,33.87,33.8955,33.87,33.8955,3084,0
+VNSE.US,D,20240927,000000,33.88,33.88,33.8,33.83,15705,0
+VNSE.US,D,20240930,000000,33.84,33.9549,33.84,33.9549,30703,0
+VNSE.US,D,20241001,000000,33.5748,33.5748,33.5748,33.5748,49,0
+VNSE.US,D,20241002,000000,33.66,33.68,33.63,33.63,904,0
+VNSE.US,D,20241003,000000,33.58,33.5913,33.58,33.5913,1170,0
+VNSE.US,D,20241004,000000,33.9,33.9501,33.9,33.9501,2645,0
+VNSE.US,D,20241007,000000,33.5779,33.5779,33.5779,33.5779,39,0
+VNSE.US,D,20241008,000000,33.85,33.8706,33.85,33.8706,1396,0
+VNSE.US,D,20241009,000000,34.073,34.073,34.073,34.073,2,0
+VNSE.US,D,20241010,000000,33.97,34.0101,33.97,34.0101,394,0
+VNSE.US,D,20241011,000000,34.36,34.36,34.33,34.33,4348,0
+VNSE.US,D,20241014,000000,34.55,34.57,34.55,34.57,1176,0
+VNSE.US,D,20241015,000000,34.14,34.156,34.13,34.156,1295,0
+VNSE.US,D,20241016,000000,34.3112,34.3112,34.3112,34.3112,4,0
+VNSE.US,D,20241017,000000,34.62,34.62,34.5009,34.5009,711,0
+VNSE.US,D,20241018,000000,34.56,34.58,34.56,34.58,5293,0
+VNSE.US,D,20241021,000000,34.21,34.46,34.21,34.45,12425,0
+VNSE.US,D,20241022,000000,34.27,34.39,34.27,34.3,3422,0
+VNSE.US,D,20241023,000000,34,34,34,34,204,0
+VNSE.US,D,20241024,000000,33.97,34.09,33.97,34.09,26236,0
+VNSE.US,D,20241025,000000,34.1841,34.1841,34.1841,34.1841,13,0
+VNSE.US,D,20241028,000000,34.2725,34.2725,34.2725,34.2725,1,0
+VNSE.US,D,20241029,000000,34.3647,34.4255,34.3647,34.4255,1527,0
+VNSE.US,D,20241030,000000,34.52,34.52,34.4301,34.4301,480,0
+VNSE.US,D,20241031,000000,33.36,33.37,33.36,33.37,2183,0
+VNSE.US,D,20241101,000000,33.54,33.54,33.54,33.54,104,0
+VNSE.US,D,20241104,000000,33.49,33.49,33.49,33.49,100,0
+VNSE.US,D,20241105,000000,33.79,33.98,33.79,33.98,307,0
+VNSE.US,D,20241106,000000,34.75,35.0479,34.74,35.0479,10407,0
+VNSE.US,D,20241107,000000,35.22,35.22,35.1169,35.1608,8128,0
+VNSE.US,D,20241108,000000,35.19,35.1902,35.17,35.17,9519,0
+VNSE.US,D,20241111,000000,35,35.0542,35,35.0542,44645,0
+VNSE.US,D,20241112,000000,35.04,35.04,35.0329,35.0329,2000,0
+VNSE.US,D,20241113,000000,34.96,34.96,34.9064,34.9064,780,0
+VNSE.US,D,20241120,000000,34.27,34.5162,34.26,34.5162,708,0
+VNSE.US,D,20241122,000000,34.83,34.84,34.79,34.84,1412,0
+VNSE.US,D,20241125,000000,35.09,35.1195,35.08,35.1195,1726,0
+VNSE.US,D,20241126,000000,35.07,35.1894,35.07,35.1894,284,0
+VNSE.US,D,20241203,000000,35.26,35.32,35.26,35.32,686,0
+VNSE.US,D,20241209,000000,35.34,35.37,35.34,35.3464,302,0
+VNSE.US,D,20241212,000000,35.58,35.6037,35.4805,35.4805,482,0
+VNSE.US,D,20241217,000000,35.25,35.25,35.22,35.22,9316,0
+VNSE.US,D,20241220,000000,34.29,34.3071,33.72,34.23,1658,0
+VNSE.US,D,20241224,000000,34.69,34.7575,34.69,34.7575,100,0
+VNSE.US,D,20241227,000000,34.27,34.3374,34.27,34.3374,1512,0
+VNSE.US,D,20241230,000000,34.22,34.22,34.1205,34.1205,6603,0
+VNSE.US,D,20250103,000000,34.51,34.6751,34.5014,34.6751,4470,0
+VNSE.US,D,20250106,000000,35.3,35.3,35.1441,35.1441,162,0
+VNSE.US,D,20250108,000000,34.39,34.4897,34.39,34.4897,177,0
+VNSE.US,D,20250110,000000,33.85,33.9985,33.85,33.9985,100,0
+VNSE.US,D,20250114,000000,34.17,34.17,33.92,34.081,5651,0
+VNSE.US,D,20250122,000000,36.1105,36.167,36.1105,36.167,1001,0
+VNSE.US,D,20250123,000000,36.05,36.371,36.05,36.3705,304,0
+VNSE.US,D,20250127,000000,35,35.0178,35,35.0178,333,0
+VNSE.US,D,20250128,000000,35.224,35.498,35.224,35.498,2240,0
+VNSE.US,D,20250130,000000,35.2,35.2827,35.18,35.2827,34135,0
+VNSE.US,D,20250203,000000,34.96,35.06,34.57,34.86,4221,0
+VNSE.US,D,20250204,000000,35.15,35.15,35.15,35.15,236,0
+VNSE.US,D,20250205,000000,35.23,35.2398,35.23,35.2398,605,0
+VNSE.US,D,20250206,000000,35.22,35.4207,35.22,35.4207,179,0
+VNSE.US,D,20250210,000000,35.24,35.249,35.24,35.249,2132,0
+VNSE.US,D,20250211,000000,35.16,35.2587,35.16,35.2587,116,0
+VNSE.US,D,20250212,000000,35.01,35.01,34.9505,34.9505,139,0
+VNSE.US,D,20250213,000000,34.92,35.1098,34.92,35.1098,242,0
+VNSE.US,D,20250214,000000,35.07,35.1096,35.07,35.1096,15527,0
+VNSE.US,D,20250218,000000,35.05,35.0576,35.01,35.0576,229,0
+VNSE.US,D,20250219,000000,35.03,35.0854,35.03,35.0854,108,0
+VNSE.US,D,20250220,000000,34.7,34.8096,34.7,34.8096,181,0
+VNSE.US,D,20250221,000000,34.4895,34.4895,34.1439,34.1439,706,0
+VNSE.US,D,20250224,000000,33.92,33.92,33.92,33.92,100,0
+VNSE.US,D,20250226,000000,34.23,34.23,33.9798,33.9798,103,0
+VNSE.US,D,20250227,000000,33.85,33.85,33.2927,33.2927,157,0
+VNSE.US,D,20250303,000000,33.27,33.3,33.0164,33.0164,2261,0
+VNSE.US,D,20250304,000000,32.52,32.8793,32.52,32.8793,4539,0
+VNSE.US,D,20250305,000000,32.72,33.2581,32.72,33.2581,319,0
+VNSE.US,D,20250306,000000,32.97,32.97,32.4936,32.4936,121,0
+VNSE.US,D,20250307,000000,32.03,32.6439,32.03,32.6439,157,0
+VNSE.US,D,20250310,000000,32.13,32.13,31.94,31.9877,32312,0
+VNSE.US,D,20250311,000000,31.82,31.8404,31.82,31.8404,145,0
+VNSE.US,D,20250312,000000,31.81,32.14,31.81,32.14,162,0
+VNSE.US,D,20250313,000000,31.66,31.66,31.58,31.6035,2065,0
+VNSE.US,D,20250314,000000,31.97,32.3019,31.97,32.3019,7451,0
+VNSE.US,D,20250317,000000,32.4,32.5817,32.4,32.5817,239,0
+VNSE.US,D,20250318,000000,32.22,32.22,32.2163,32.2163,170,0
+VNSE.US,D,20250319,000000,32.33,32.4687,32.33,32.4687,103,0
+VNSE.US,D,20250320,000000,32.65,32.66,32.4471,32.4471,31106,0
+VNSE.US,D,20250321,000000,32.16,32.4078,32.16,32.4078,127,0
+VNSE.US,D,20250324,000000,32.92,33.0594,32.92,33.0594,577,0
+VNSE.US,D,20250325,000000,33.08,33.1531,33.08,33.1531,103,0
+VNSE.US,D,20250326,000000,32.7,32.7527,32.7,32.7527,147,0
+VNSE.US,D,20250327,000000,32.79,32.79,32.7059,32.7059,103,0
+VNSE.US,D,20250328,000000,32.16,32.16,32.0458,32.0458,106,0
+VNSE.US,D,20250331,000000,31.71,32.1126,31.71,32.1126,160,0
+VNSE.US,D,20250401,000000,31.89,32.2208,31.89,32.2208,100,0
+VNSE.US,D,20250402,000000,32.12,32.4178,31.82,32.4178,1696,0
+VNSE.US,D,20250403,000000,31.05,31.05,30.8944,30.8944,132,0
+VNSE.US,D,20250404,000000,29.84,29.84,29.4115,29.4115,294,0
+VNSE.US,D,20250408,000000,29.51,29.51,28.7662,28.7662,11306,0
+VNSE.US,D,20250409,000000,29.63,31.4143,29.63,31.4143,102,0
+VNSE.US,D,20250414,000000,30.9,31.01,30.8342,30.8342,1076,0
+VNSE.US,D,20250415,000000,30.89,30.89,30.705,30.7423,13988,0
+VNSE.US,D,20250417,000000,30.03,30.1435,30.03,30.1435,103,0
+VNSE.US,D,20250421,000000,29.23,29.5,29.23,29.5,206,0
+VNSE.US,D,20250422,000000,30.06,30.2096,30.06,30.2096,105,0
+VNSE.US,D,20250424,000000,31.21,31.4446,31.21,31.4446,176,0
+VNSE.US,D,20250425,000000,31.07,31.4027,31.07,31.4027,154,0
+VNSE.US,D,20250428,000000,31.1,31.3336,31.1,31.3336,157,0
+VNSE.US,D,20250429,000000,31.31,31.5096,31.31,31.5096,106,0
+VNSE.US,D,20250430,000000,31.16,31.6573,31.16,31.6573,1194,0
+VNSE.US,D,20250502,000000,32.28,32.28,32.2416,32.2416,110,0
+VNSE.US,D,20250506,000000,31.84,31.84,31.8003,31.8003,160,0
+VNSE.US,D,20250507,000000,31.94,32.1051,31.94,32.1051,141,0
+VNSE.US,D,20250508,000000,32.28,32.2919,32.23,32.2919,2371,0
+VNSE.US,D,20250512,000000,32.89,33.0849,32.89,33.0849,252,0
+VNSE.US,D,20250515,000000,33.49,33.5937,33.49,33.5937,329,0
+VNSE.US,D,20250519,000000,33.66,33.7538,33.66,33.7538,104,0
+VNSE.US,D,20250520,000000,33.46,33.5764,33.46,33.5764,111,0
+VNSE.US,D,20250521,000000,33.28,33.28,33.2095,33.2095,128,0
+VNSE.US,D,20250523,000000,33,33.1196,32.99,33.1196,5559,0
+VNSE.US,D,20250527,000000,33.73,33.74,33.73,33.7331,2312,0
+VNSE.US,D,20250603,000000,33.82,33.9313,33.82,33.9313,101,0
+VNSE.US,D,20250605,000000,34.23,34.23,34.0119,34.0119,297,0
+VNSE.US,D,20250606,000000,34.37,34.4229,34.37,34.4229,306,0
+VNSE.US,D,20250609,000000,34.46,34.46,34.42,34.4318,3067,0
+VNSE.US,D,20250613,000000,34.42,34.42,34.1146,34.1146,2035,0
+VNSE.US,D,20250624,000000,35.05,35.0864,35.05,35.0864,301,0
+VNSE.US,D,20250627,000000,35.78,35.8,35.54,35.7961,1757,0
+VNSE.US,D,20250707,000000,36.09,36.09,35.9475,35.9475,127,0
+VNSE.US,D,20250708,000000,35.84,35.8457,35.84,35.8457,739,0
+VNSE.US,D,20250709,000000,36.08,36.1364,36.08,36.1364,145,0
+VNSE.US,D,20250710,000000,36.08,36.19,36.08,36.1116,2117,0
+VNSE.US,D,20250711,000000,36.03,36.03,36.0237,36.0237,100,0
+VNSE.US,D,20250717,000000,36.2,36.3805,36.2,36.3805,100,0
+VNSE.US,D,20250725,000000,36.8,36.8634,36.8,36.8634,100,0
+VNSE.US,D,20250729,000000,36.72,36.7236,36.72,36.7236,134,0
+VNSE.US,D,20250731,000000,37.04,37.04,36.9678,36.9678,102,0
+VNSE.US,D,20250801,000000,36.48,36.48,36.4528,36.4528,666,0
+VNSE.US,D,20250804,000000,36.95,37.0372,36.94,37.0372,8082,0
+VNSE.US,D,20250805,000000,36.64,36.64,36.6329,36.6329,16632,0
+VNSE.US,D,20250806,000000,36.68,36.77,36.67,36.77,16619,0
+VNSE.US,D,20250812,000000,37.25,37.3206,37.25,37.3206,1088,0
+VNSE.US,D,20250828,000000,37.71,37.7651,37.71,37.7651,1239,0
+VNSE.US,D,20251007,000000,38.56,38.5904,38.56,38.5904,670,0
+VNSE.US,D,20251014,000000,38.38,38.4115,38.3792,38.4115,384,0
+VNSE.US,D,20251023,000000,38.76,38.76,38.5717,38.5717,704,0
+VNSE.US,D,20251117,000000,38.3,38.3,37.895,37.895,263,0
+VNSE.US,D,20251118,000000,37.37,37.5585,37.37,37.5585,263,0
+VNSE.US,D,20251204,000000,38.61,38.6242,38.61,38.6242,2640,0
+VNSE.US,D,20251205,000000,38.81,38.81,38.7325,38.7325,914,0
+VNSE.US,D,20251211,000000,39,39,38.9646,38.9646,2513,0
+VNSE.US,D,20251212,000000,38.54,38.54,38.301,38.301,134,0
+VNSE.US,D,20251222,000000,38.38,38.4468,38.38,38.4468,267,0
+VNSE.US,D,20260106,000000,39.34,39.3577,39.34,39.3577,108,0
+VNSE.US,D,20260109,000000,39.38,39.4744,39.38,39.4744,158,0
+VNSE.US,D,20260112,000000,39.59,39.5988,39.59,39.5988,2015,0
+VNSE.US,D,20260116,000000,39.46,39.4696,39.46,39.4696,1652,0
+VNSE.US,D,20260123,000000,39.34,39.3976,39.34,39.3976,200,0
+VNSE.US,D,20260126,000000,39.52,39.5576,39.52,39.5576,217,0
+VNSE.US,D,20260206,000000,39.02,39.493,39.02,39.493,805,0
+VNSE.US,D,20260211,000000,39.46,39.4601,39.3557,39.3557,1586,0
+VNSE.US,D,20260212,000000,38.89,38.89,38.7509,38.7509,586,0

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

@@ -0,0 +1,1122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDNA.US,D,20210604,000000,25.059,25.069,25.014,25.014,6837,0
+WDNA.US,D,20210607,000000,25.179,26.048,25.069,25.767,42400,0
+WDNA.US,D,20210608,000000,26.028,26.028,25.87,25.9,708,0
+WDNA.US,D,20210609,000000,26.376,26.376,26.174,26.174,2926,0
+WDNA.US,D,20210610,000000,26.528,26.578,26.278,26.466,10211,0
+WDNA.US,D,20210611,000000,26.478,26.478,26.276,26.402,3305,0
+WDNA.US,D,20210614,000000,26.528,26.598,26.368,26.561,5448,0
+WDNA.US,D,20210615,000000,26.568,26.568,26.108,26.131,5645,0
+WDNA.US,D,20210616,000000,26.038,26.038,25.952,25.952,511,0
+WDNA.US,D,20210617,000000,25.968,26.038,25.968,26.038,2025,0
+WDNA.US,D,20210618,000000,25.864,25.918,25.789,25.879,1244,0
+WDNA.US,D,20210621,000000,25.729,26.128,25.729,26.026,3150,0
+WDNA.US,D,20210622,000000,26.198,26.198,25.78,25.976,2205,0
+WDNA.US,D,20210623,000000,26.188,26.188,26.1,26.1,404,0
+WDNA.US,D,20210624,000000,26.378,26.378,26.356,26.356,200,0
+WDNA.US,D,20210625,000000,26.488,26.507,26.488,26.507,565,0
+WDNA.US,D,20210628,000000,26.878,26.918,26.698,26.745,3303,0
+WDNA.US,D,20210629,000000,26.748,26.748,26.654,26.654,537,0
+WDNA.US,D,20210630,000000,26.568,26.868,26.368,26.684,10975,0
+WDNA.US,D,20210701,000000,26.828,26.961,26.828,26.961,383,0
+WDNA.US,D,20210702,000000,26.938,26.938,26.628,26.783,1234,0
+WDNA.US,D,20210706,000000,26.938,26.938,26.353,26.356,1108,0
+WDNA.US,D,20210707,000000,25.978,26.061,25.869,26.061,1225,0
+WDNA.US,D,20210708,000000,25.649,26.039,25.649,26.039,582,0
+WDNA.US,D,20210709,000000,26.332,26.357,26.332,26.357,493,0
+WDNA.US,D,20210712,000000,26.358,26.358,26.128,26.128,2360,0
+WDNA.US,D,20210713,000000,25.978,25.978,25.715,25.715,1141,0
+WDNA.US,D,20210714,000000,25.22,25.22,25.22,25.22,192,0
+WDNA.US,D,20210715,000000,25.109,25.219,24.779,25.167,2325,0
+WDNA.US,D,20210716,000000,25.199,25.349,25.199,25.239,1653,0
+WDNA.US,D,20210719,000000,24.979,25.215,24.979,25.215,1234,0
+WDNA.US,D,20210720,000000,25.529,25.751,25.499,25.751,1684,0
+WDNA.US,D,20210721,000000,25.719,26.018,25.719,26,676,0
+WDNA.US,D,20210722,000000,25.978,26.028,25.933,25.933,376,0
+WDNA.US,D,20210723,000000,25.863,25.869,25.839,25.839,1010,0
+WDNA.US,D,20210726,000000,25.819,25.887,25.587,25.604,3378,0
+WDNA.US,D,20210727,000000,25.129,25.428,25.129,25.428,236,0
+WDNA.US,D,20210728,000000,25.874,26.128,25.874,26.098,1243,0
+WDNA.US,D,20210729,000000,26.228,26.228,26.022,26.022,1556,0
+WDNA.US,D,20210730,000000,25.859,26.058,25.859,25.899,2165,0
+WDNA.US,D,20210802,000000,26.128,26.128,25.933,25.933,2218,0
+WDNA.US,D,20210803,000000,26.354,26.354,26.354,26.354,169,0
+WDNA.US,D,20210804,000000,26.528,26.528,26.474,26.474,303,0
+WDNA.US,D,20210805,000000,26.783,27.069,26.783,27.069,1898,0
+WDNA.US,D,20210806,000000,26.918,26.918,26.715,26.715,1247,0
+WDNA.US,D,20210809,000000,26.8,26.8,26.8,26.8,98,0
+WDNA.US,D,20210810,000000,27.008,27.008,26.538,26.538,969,0
+WDNA.US,D,20210811,000000,26.528,26.528,26.424,26.424,1230,0
+WDNA.US,D,20210812,000000,26.578,26.633,26.523,26.633,405,0
+WDNA.US,D,20210813,000000,26.578,26.678,26.431,26.431,931,0
+WDNA.US,D,20210816,000000,26.098,26.138,26.098,26.138,264,0
+WDNA.US,D,20210817,000000,26.008,26.293,26.008,26.293,154,0
+WDNA.US,D,20210818,000000,26.388,26.388,26.017,26.017,146,0
+WDNA.US,D,20210819,000000,25.809,25.809,25.566,25.566,399,0
+WDNA.US,D,20210820,000000,25.669,25.992,25.669,25.992,491,0
+WDNA.US,D,20210823,000000,26.447,26.668,26.447,26.668,163,0
+WDNA.US,D,20210824,000000,26.533,26.753,26.533,26.753,213,0
+WDNA.US,D,20210825,000000,26.858,26.905,26.858,26.905,553,0
+WDNA.US,D,20210826,000000,26.968,27.147,26.766,26.766,575,0
+WDNA.US,D,20210827,000000,27.217,27.217,27.108,27.174,266,0
+WDNA.US,D,20210830,000000,27.172,27.185,27.137,27.185,1318,0
+WDNA.US,D,20210831,000000,27.167,27.214,27.098,27.214,811,0
+WDNA.US,D,20210901,000000,27.607,27.647,27.544,27.544,907,0
+WDNA.US,D,20210902,000000,27.867,27.912,27.792,27.912,1446,0
+WDNA.US,D,20210903,000000,27.757,27.773,27.64,27.64,887,0
+WDNA.US,D,20210907,000000,27.527,27.527,27.467,27.467,221,0
+WDNA.US,D,20210908,000000,27.149,27.149,27.146,27.146,513,0
+WDNA.US,D,20210909,000000,27.307,27.407,27.137,27.173,1689,0
+WDNA.US,D,20210910,000000,27.157,27.167,26.979,26.979,1178,0
+WDNA.US,D,20210913,000000,26.678,26.803,26.678,26.803,306,0
+WDNA.US,D,20210914,000000,27.018,27.018,26.453,26.453,562,0
+WDNA.US,D,20210915,000000,26.628,26.838,26.578,26.697,3364,0
+WDNA.US,D,20210916,000000,26.688,26.733,26.688,26.733,450,0
+WDNA.US,D,20210917,000000,26.668,26.972,26.593,26.972,3241,0
+WDNA.US,D,20210920,000000,26.498,26.498,26.288,26.411,710,0
+WDNA.US,D,20210921,000000,26.638,26.687,26.638,26.687,818,0
+WDNA.US,D,20210922,000000,26.738,26.748,26.666,26.666,507,0
+WDNA.US,D,20210923,000000,26.998,27.157,26.998,27.106,889,0
+WDNA.US,D,20210924,000000,26.778,26.778,26.558,26.596,1318,0
+WDNA.US,D,20210927,000000,26.668,26.668,26.388,26.404,1606,0
+WDNA.US,D,20210928,000000,25.978,25.978,25.554,25.554,3269,0
+WDNA.US,D,20210929,000000,25.479,25.479,25.401,25.401,1601,0
+WDNA.US,D,20210930,000000,25.609,25.679,25.46,25.46,2871,0
+WDNA.US,D,20211001,000000,25.429,25.439,25.416,25.416,845,0
+WDNA.US,D,20211004,000000,24.979,24.979,24.796,24.796,750,0
+WDNA.US,D,20211005,000000,25.059,25.059,24.914,24.914,1532,0
+WDNA.US,D,20211006,000000,24.67,24.829,24.64,24.684,809,0
+WDNA.US,D,20211007,000000,25.119,25.173,25.026,25.026,4585,0
+WDNA.US,D,20211008,000000,24.72,24.789,24.715,24.715,3137,0
+WDNA.US,D,20211011,000000,24.889,24.889,24.679,24.679,468,0
+WDNA.US,D,20211012,000000,24.799,24.799,24.786,24.795,614,0
+WDNA.US,D,20211013,000000,24.899,24.914,24.879,24.914,1044,0
+WDNA.US,D,20211014,000000,25.249,25.319,25.249,25.27,325,0
+WDNA.US,D,20211015,000000,25.279,25.279,25.143,25.143,760,0
+WDNA.US,D,20211018,000000,24.964,24.994,24.909,24.932,3592,0
+WDNA.US,D,20211019,000000,25.149,25.304,25.119,25.259,1433,0
+WDNA.US,D,20211020,000000,25.364,25.364,25.233,25.233,409,0
+WDNA.US,D,20211021,000000,25.343,25.343,25.343,25.343,33,0
+WDNA.US,D,20211022,000000,25.253,25.253,25.253,25.253,115,0
+WDNA.US,D,20211025,000000,25.224,25.407,25.119,25.407,826,0
+WDNA.US,D,20211026,000000,25.469,25.469,25.361,25.361,459,0
+WDNA.US,D,20211027,000000,25.019,25.019,24.999,24.999,137,0
+WDNA.US,D,20211028,000000,25.668,25.668,25.668,25.668,84,0
+WDNA.US,D,20211029,000000,25.479,25.529,25.479,25.507,334,0
+WDNA.US,D,20211101,000000,25.869,26.025,25.85,26.025,1041,0
+WDNA.US,D,20211102,000000,26.083,26.116,26.083,26.116,362,0
+WDNA.US,D,20211103,000000,26.161,26.578,26.108,26.578,1209,0
+WDNA.US,D,20211104,000000,26.478,26.478,26.337,26.337,1185,0
+WDNA.US,D,20211105,000000,26.298,26.298,25.956,25.956,1403,0
+WDNA.US,D,20211108,000000,26.008,26.148,26.008,26.084,1939,0
+WDNA.US,D,20211109,000000,26.088,26.088,25.695,25.695,210,0
+WDNA.US,D,20211110,000000,25.273,25.273,25.273,25.273,131,0
+WDNA.US,D,20211111,000000,25.349,25.389,25.329,25.353,7598,0
+WDNA.US,D,20211112,000000,25.379,25.379,25.239,25.239,151,0
+WDNA.US,D,20211115,000000,24.876,24.876,24.876,24.876,219,0
+WDNA.US,D,20211116,000000,24.859,25.007,24.819,25.007,6824,0
+WDNA.US,D,20211117,000000,24.979,24.979,24.791,24.791,453,0
+WDNA.US,D,20211118,000000,24.787,24.787,24.787,24.787,22,0
+WDNA.US,D,20211119,000000,24.84,24.879,24.839,24.839,3774,0
+WDNA.US,D,20211122,000000,24.979,25.004,24.501,24.501,3112,0
+WDNA.US,D,20211123,000000,24.43,24.54,23.98,24.244,3025,0
+WDNA.US,D,20211124,000000,24.09,24.196,23.98,24.196,5058,0
+WDNA.US,D,20211126,000000,23.99,24.235,23.98,24.131,13112,0
+WDNA.US,D,20211129,000000,24.43,24.43,24.02,24.023,7152,0
+WDNA.US,D,20211130,000000,23.99,24.28,23.67,23.92,4280,0
+WDNA.US,D,20211201,000000,24.13,24.212,23.354,23.354,5813,0
+WDNA.US,D,20211202,000000,23.381,23.53,23.161,23.432,5766,0
+WDNA.US,D,20211203,000000,23.161,23.161,22.691,22.814,3623,0
+WDNA.US,D,20211206,000000,22.481,22.781,22.402,22.737,6637,0
+WDNA.US,D,20211207,000000,23.411,23.73,23.411,23.629,3986,0
+WDNA.US,D,20211208,000000,23.66,24.05,23.59,23.97,9540,0
+WDNA.US,D,20211209,000000,23.96,23.96,23.331,23.331,5664,0
+WDNA.US,D,20211210,000000,23.391,23.436,23.056,23.056,6254,0
+WDNA.US,D,20211213,000000,23.261,23.49,23.131,23.351,3661,0
+WDNA.US,D,20211214,000000,22.941,23.212,22.932,23.026,4165,0
+WDNA.US,D,20211215,000000,23.091,23.709,22.991,23.709,4509,0
+WDNA.US,D,20211216,000000,23.71,23.71,23.381,23.381,269,0
+WDNA.US,D,20211217,000000,23.061,23.923,23.061,23.923,1501,0
+WDNA.US,D,20211220,000000,23.69,24.969,23.661,23.78,4383,0
+WDNA.US,D,20211221,000000,23.73,23.961,23.73,23.961,799,0
+WDNA.US,D,20211222,000000,24.01,24.01,23.86,23.987,1450,0
+WDNA.US,D,20211223,000000,24.13,24.13,23.851,24.12,6364,0
+WDNA.US,D,20211227,000000,23.82,23.86,23.7699,23.84,17027,0
+WDNA.US,D,20211228,000000,23.84,23.85,23.54,23.56,20579,0
+WDNA.US,D,20211229,000000,23.61,23.63,23.47,23.61,2815,0
+WDNA.US,D,20211230,000000,23.74,23.97,23.739,23.78,2275,0
+WDNA.US,D,20211231,000000,23.901,23.901,23.64,23.64,1601,0
+WDNA.US,D,20220103,000000,23.67,23.7694,23.5,23.7694,3545,0
+WDNA.US,D,20220104,000000,23.51,23.51,23,23.09,5789,0
+WDNA.US,D,20220105,000000,23.08,23.139,22.24,22.24,5631,0
+WDNA.US,D,20220106,000000,21.97,22.211,21.7258,22.074,4891,0
+WDNA.US,D,20220107,000000,22.1201,22.1201,21.8319,21.8583,1612,0
+WDNA.US,D,20220110,000000,21.71,21.7593,21.4,21.7593,2000,0
+WDNA.US,D,20220111,000000,21.67,22.06,21.67,22.06,2993,0
+WDNA.US,D,20220112,000000,22.14,22.14,21.7082,21.7082,5172,0
+WDNA.US,D,20220113,000000,21.6492,21.6492,21.1375,21.1375,2229,0
+WDNA.US,D,20220114,000000,21.06,21.3093,20.875,21.3093,5627,0
+WDNA.US,D,20220118,000000,21.12,21.12,20.5366,20.5366,5544,0
+WDNA.US,D,20220119,000000,20.71,20.78,20.37,20.4037,3920,0
+WDNA.US,D,20220120,000000,20.73,20.8,20.2,20.2,2629,0
+WDNA.US,D,20220121,000000,20.0101,20.139,19.82,19.82,1886,0
+WDNA.US,D,20220124,000000,19.2645,19.9399,18.861,19.9318,5620,0
+WDNA.US,D,20220125,000000,19.66,19.94,19.4957,19.6911,1399,0
+WDNA.US,D,20220126,000000,20.025,20.11,19.4398,19.4398,1772,0
+WDNA.US,D,20220127,000000,19.729,19.729,19.0977,19.0977,3147,0
+WDNA.US,D,20220128,000000,18.98,19.572,18.94,19.572,2665,0
+WDNA.US,D,20220131,000000,19.92,20.2603,19.92,20.2603,3629,0
+WDNA.US,D,20220201,000000,20.33,20.5967,20.33,20.5967,2681,0
+WDNA.US,D,20220202,000000,20.63,20.63,20.281,20.3429,4989,0
+WDNA.US,D,20220203,000000,20.09,20.1499,19.8757,19.8757,986,0
+WDNA.US,D,20220204,000000,19.67,19.96,19.67,19.9361,2644,0
+WDNA.US,D,20220207,000000,20.21,20.21,20.0916,20.0916,337,0
+WDNA.US,D,20220208,000000,19.92,20.069,19.9187,20.069,2831,0
+WDNA.US,D,20220209,000000,20.43,20.5839,20.41,20.5839,2646,0
+WDNA.US,D,20220210,000000,20.48,20.48,20.1458,20.1458,4213,0
+WDNA.US,D,20220211,000000,20.1406,20.1406,19.849,19.849,1610,0
+WDNA.US,D,20220214,000000,19.7,19.72,19.45,19.5537,4227,0
+WDNA.US,D,20220215,000000,19.949,20.089,19.91,20.0864,1803,0
+WDNA.US,D,20220216,000000,20,20,19.815,19.9616,1304,0
+WDNA.US,D,20220217,000000,19.63,19.63,19.3665,19.3665,678,0
+WDNA.US,D,20220218,000000,19.3324,19.3324,19.03,19.1044,1374,0
+WDNA.US,D,20220222,000000,19.11,19.2,18.885,18.9448,2918,0
+WDNA.US,D,20220223,000000,18.98,19,18.6705,18.6705,1938,0
+WDNA.US,D,20220224,000000,18.26,19.2236,18.04,19.2236,3236,0
+WDNA.US,D,20220225,000000,19.2588,19.5828,19.2588,19.5828,1526,0
+WDNA.US,D,20220228,000000,19.2101,19.78,19.2101,19.726,1760,0
+WDNA.US,D,20220301,000000,19.855,19.855,19.5706,19.5706,290,0
+WDNA.US,D,20220302,000000,19.8899,19.89,19.803,19.803,1568,0
+WDNA.US,D,20220303,000000,19.69,19.69,19.4575,19.4575,1536,0
+WDNA.US,D,20220304,000000,19.22,19.22,19.089,19.089,2245,0
+WDNA.US,D,20220307,000000,19.1,19.1,18.7018,18.7018,3008,0
+WDNA.US,D,20220308,000000,18.8,18.8,18.7493,18.7493,201,0
+WDNA.US,D,20220309,000000,19.175,19.3237,19.175,19.2998,4120,0
+WDNA.US,D,20220310,000000,18.93,19.2086,18.93,19.2086,1104,0
+WDNA.US,D,20220311,000000,19.3,19.3,18.78,18.78,440,0
+WDNA.US,D,20220314,000000,18.911,18.931,18.5038,18.5038,584,0
+WDNA.US,D,20220315,000000,18.49,18.6489,18.49,18.6489,627,0
+WDNA.US,D,20220316,000000,19.11,19.3271,19.11,19.3271,270,0
+WDNA.US,D,20220317,000000,19.36,19.9335,19.35,19.9335,2457,0
+WDNA.US,D,20220318,000000,20.247,20.3113,20.247,20.3113,1210,0
+WDNA.US,D,20220321,000000,20.269,20.269,19.93,20.0234,3398,0
+WDNA.US,D,20220322,000000,20.27,20.3744,20.27,20.3744,512,0
+WDNA.US,D,20220323,000000,20.1,20.24,19.9608,19.9608,1103,0
+WDNA.US,D,20220324,000000,20.0379,20.2078,20.02,20.2078,701,0
+WDNA.US,D,20220325,000000,20.08,20.08,19.96,20.052,1029,0
+WDNA.US,D,20220328,000000,19.975,20.0714,19.975,20.0714,316,0
+WDNA.US,D,20220329,000000,20.56,20.56,20.5402,20.5402,1370,0
+WDNA.US,D,20220330,000000,20.67,20.67,20.4143,20.4143,165,0
+WDNA.US,D,20220331,000000,20.47,20.5212,20.212,20.212,2412,0
+WDNA.US,D,20220401,000000,20.4999,20.6076,20.3144,20.6076,41096,0
+WDNA.US,D,20220404,000000,20.8,20.8152,20.6,20.8152,4373,0
+WDNA.US,D,20220405,000000,20.949,20.949,20.4992,20.4992,568,0
+WDNA.US,D,20220406,000000,20.19,20.51,20.19,20.51,6916,0
+WDNA.US,D,20220407,000000,20.63,20.657,20.589,20.657,351,0
+WDNA.US,D,20220408,000000,20.635,20.635,20.5457,20.5457,988,0
+WDNA.US,D,20220411,000000,20.5,20.5,20.1407,20.1407,847,0
+WDNA.US,D,20220412,000000,19.98,19.9917,19.98,19.9917,163,0
+WDNA.US,D,20220413,000000,20.05,20.3894,20.05,20.3894,286,0
+WDNA.US,D,20220414,000000,20.0819,20.0819,20.0819,20.0819,121,0
+WDNA.US,D,20220418,000000,19.98,19.98,19.5355,19.5355,716,0
+WDNA.US,D,20220419,000000,19.769,19.769,19.715,19.715,419,0
+WDNA.US,D,20220420,000000,19.7943,19.7943,19.7943,19.7943,19,0
+WDNA.US,D,20220421,000000,19.45,19.45,19.3498,19.3498,214,0
+WDNA.US,D,20220422,000000,18.93,18.93,18.93,18.93,231,0
+WDNA.US,D,20220425,000000,18.64,19,18.64,19,600,0
+WDNA.US,D,20220426,000000,18.36,18.36,18.2845,18.2845,905,0
+WDNA.US,D,20220427,000000,18.33,18.48,18.3038,18.3038,492,0
+WDNA.US,D,20220428,000000,18.38,18.4372,18.38,18.4372,380,0
+WDNA.US,D,20220429,000000,18.0127,18.0127,18.0127,18.0127,22,0
+WDNA.US,D,20220502,000000,18,18.2285,17.96,18.2285,903,0
+WDNA.US,D,20220503,000000,18.2552,18.36,18.2552,18.35,516,0
+WDNA.US,D,20220504,000000,18.0901,18.7108,18,18.7108,905,0
+WDNA.US,D,20220505,000000,17.9368,17.9368,17.9368,17.9368,74,0
+WDNA.US,D,20220506,000000,17.479,17.5125,17.479,17.5125,591,0
+WDNA.US,D,20220509,000000,17,17,16.5032,16.5032,1897,0
+WDNA.US,D,20220510,000000,16.85,16.9,16.8237,16.8237,1507,0
+WDNA.US,D,20220511,000000,16.5,16.5,16.2855,16.2855,716,0
+WDNA.US,D,20220512,000000,16.4,16.6144,16.4,16.6144,659,0
+WDNA.US,D,20220513,000000,16.84,17.2849,16.81,17.2849,2019,0
+WDNA.US,D,20220516,000000,17.2849,17.3036,17.2849,17.3036,2,0
+WDNA.US,D,20220517,000000,17.6,17.7121,17.6,17.7121,113,0
+WDNA.US,D,20220518,000000,17.2956,17.2956,17.102,17.102,534,0
+WDNA.US,D,20220519,000000,17.4,17.4,17.4,17.4,217,0
+WDNA.US,D,20220520,000000,17.37,17.5369,17.19,17.5369,1004,0
+WDNA.US,D,20220523,000000,17.6532,17.6532,17.6532,17.6532,25,0
+WDNA.US,D,20220524,000000,17.3665,17.3665,17.3665,17.3665,38,0
+WDNA.US,D,20220525,000000,17.3647,17.3647,17.3647,17.3647,13,0
+WDNA.US,D,20220526,000000,17.5,17.64,17.5,17.5683,19805,0
+WDNA.US,D,20220527,000000,17.5999,18.0975,17.5999,18.0975,2561,0
+WDNA.US,D,20220531,000000,18.1,18.1,17.695,17.7328,520,0
+WDNA.US,D,20220601,000000,17.49,17.49,17.49,17.49,160,0
+WDNA.US,D,20220602,000000,17.54,17.7889,17.54,17.7889,15306,0
+WDNA.US,D,20220603,000000,17.55,17.78,17.55,17.7789,799,0
+WDNA.US,D,20220606,000000,17.9,17.9,17.6299,17.6331,744,0
+WDNA.US,D,20220607,000000,17.52,18.0194,17.52,18.0194,2360,0
+WDNA.US,D,20220608,000000,18.0284,18.0284,18.0284,18.0284,25,0
+WDNA.US,D,20220609,000000,17.5,17.5,17.47,17.47,1128,0
+WDNA.US,D,20220610,000000,17.3,17.3,16.83,16.83,1315,0
+WDNA.US,D,20220613,000000,16.38,16.38,16.0966,16.0966,629,0
+WDNA.US,D,20220614,000000,15.94,16.095,15.94,16.0662,354,0
+WDNA.US,D,20220615,000000,16.2501,16.471,16.25,16.4103,574,0
+WDNA.US,D,20220616,000000,16.0012,16.0012,16.0012,16.0012,43,0
+WDNA.US,D,20220617,000000,16.3482,16.3482,16.3482,16.3482,30,0
+WDNA.US,D,20220621,000000,16.8053,16.8053,16.777,16.777,160,0
+WDNA.US,D,20220622,000000,16.56,17.0292,16.56,16.97,2243,0
+WDNA.US,D,20220623,000000,16.9579,17.43,16.9579,17.43,803,0
+WDNA.US,D,20220624,000000,17.6399,17.7616,17.48,17.7616,3371,0
+WDNA.US,D,20220627,000000,17.748,17.75,17.6832,17.7457,3838,0
+WDNA.US,D,20220628,000000,17.8392,17.8392,17.31,17.3681,3224,0
+WDNA.US,D,20220629,000000,17.31,17.48,17.31,17.48,3300,0
+WDNA.US,D,20220630,000000,17.34,17.34,17.34,17.34,59,0
+WDNA.US,D,20220701,000000,17.31,17.69,17.31,17.69,240,0
+WDNA.US,D,20220705,000000,17.9494,17.9494,17.9494,17.9494,61,0
+WDNA.US,D,20220706,000000,17.995,18.0048,17.995,18.0048,2082,0
+WDNA.US,D,20220707,000000,18.3892,18.3892,18.3892,18.3892,229,0
+WDNA.US,D,20220708,000000,18.2,18.428,18.18,18.428,472,0
+WDNA.US,D,20220711,000000,18.2,18.2,18.0273,18.0273,850,0
+WDNA.US,D,20220712,000000,18,18.05,17.9543,17.9543,1194,0
+WDNA.US,D,20220713,000000,17.91,18.12,17.83,18.0972,2607,0
+WDNA.US,D,20220714,000000,17.8328,17.8328,17.8328,17.8328,215,0
+WDNA.US,D,20220715,000000,17.98,18.11,17.98,18.1012,745,0
+WDNA.US,D,20220718,000000,18.28,18.28,17.8236,17.8236,1404,0
+WDNA.US,D,20220719,000000,18.4234,18.4234,18.4234,18.4234,35,0
+WDNA.US,D,20220720,000000,18.74,18.74,18.41,18.5977,417,0
+WDNA.US,D,20220721,000000,18.78,18.78,18.745,18.7681,555,0
+WDNA.US,D,20220722,000000,18.581,18.581,18.3862,18.3862,321,0
+WDNA.US,D,20220725,000000,18.34,18.4452,18.27,18.4452,45341,0
+WDNA.US,D,20220726,000000,18.493,18.493,18.493,18.493,5,0
+WDNA.US,D,20220727,000000,18.495,18.8804,18.495,18.8535,665,0
+WDNA.US,D,20220728,000000,18.7301,18.9271,18.7301,18.9271,263,0
+WDNA.US,D,20220729,000000,18.9148,18.9148,18.9148,18.9148,91,0
+WDNA.US,D,20220801,000000,18.7072,18.7072,18.7072,18.7072,60,0
+WDNA.US,D,20220802,000000,18.94,19.0392,18.8411,18.8411,1810,0
+WDNA.US,D,20220803,000000,19.07,19.38,19.06,19.2836,3373,0
+WDNA.US,D,20220804,000000,19.4156,19.5161,19.4127,19.5161,1289,0
+WDNA.US,D,20220805,000000,19.25,19.7015,19.25,19.7015,1171,0
+WDNA.US,D,20220808,000000,19.7385,19.7385,19.7385,19.7385,6,0
+WDNA.US,D,20220809,000000,19.398,19.398,19.398,19.398,70,0
+WDNA.US,D,20220810,000000,19.6,20.0057,19.6,20.0057,383,0
+WDNA.US,D,20220811,000000,20.1839,20.24,19.7735,19.7735,623,0
+WDNA.US,D,20220812,000000,20.135,20.179,20.135,20.1755,781,0
+WDNA.US,D,20220815,000000,20.25,20.29,20.2401,20.29,2191,0
+WDNA.US,D,20220816,000000,20.28,20.28,19.96,19.9684,692,0
+WDNA.US,D,20220817,000000,19.6925,19.6925,19.685,19.685,146,0
+WDNA.US,D,20220818,000000,19.511,19.511,19.511,19.511,35,0
+WDNA.US,D,20220819,000000,19.2093,19.2093,19.2093,19.2093,53,0
+WDNA.US,D,20220822,000000,19,19,18.8626,18.8626,2259,0
+WDNA.US,D,20220823,000000,18.9552,18.9552,18.9552,18.9552,25,0
+WDNA.US,D,20220824,000000,19.27,19.27,19.2649,19.2649,300,0
+WDNA.US,D,20220825,000000,19.31,19.443,19.31,19.443,563,0
+WDNA.US,D,20220826,000000,19.18,19.18,18.7057,18.7057,354,0
+WDNA.US,D,20220829,000000,18.5041,18.5041,18.5041,18.5041,46,0
+WDNA.US,D,20220830,000000,18.18,18.2603,18.18,18.2603,216,0
+WDNA.US,D,20220831,000000,18.3075,18.3075,18.3075,18.3075,41,0
+WDNA.US,D,20220901,000000,18.02,18.39,17.99,18.39,5521,0
+WDNA.US,D,20220902,000000,18.1,18.1,18.1,18.1,177,0
+WDNA.US,D,20220906,000000,18,18,17.8661,17.8661,1007,0
+WDNA.US,D,20220907,000000,17.98,18.35,17.98,18.35,455,0
+WDNA.US,D,20220908,000000,18.65,18.79,18.65,18.79,207,0
+WDNA.US,D,20220909,000000,18.981,19.0431,18.981,19.0431,182,0
+WDNA.US,D,20220912,000000,19.15,19.15,18.97,19.0522,238,0
+WDNA.US,D,20220913,000000,18.37,18.37,18.2267,18.2516,620,0
+WDNA.US,D,20220914,000000,18.355,18.355,18.24,18.34,565,0
+WDNA.US,D,20220915,000000,18.28,18.38,18.28,18.3525,283,0
+WDNA.US,D,20220916,000000,17.845,17.9911,17.845,17.9911,236,0
+WDNA.US,D,20220919,000000,17.78,17.9165,17.78,17.9165,100,0
+WDNA.US,D,20220920,000000,17.61,17.7237,17.61,17.7237,107,0
+WDNA.US,D,20220921,000000,17.3019,17.3019,17.3019,17.3019,10,0
+WDNA.US,D,20220922,000000,17.09,17.1145,17.09,17.1145,108,0
+WDNA.US,D,20220923,000000,16.77,16.81,16.54,16.685,2589,0
+WDNA.US,D,20220926,000000,16.67,16.67,16.4524,16.4524,492,0
+WDNA.US,D,20220927,000000,16.65,16.65,16.52,16.52,400,0
+WDNA.US,D,20220928,000000,16.74,17.2291,16.74,17.2291,628,0
+WDNA.US,D,20220929,000000,16.7601,16.8316,16.7601,16.8316,140,0
+WDNA.US,D,20220930,000000,17.15,17.15,16.8228,16.8228,207,0
+WDNA.US,D,20221003,000000,16.9998,17.07,16.9998,17.07,318,0
+WDNA.US,D,20221004,000000,17.51,17.635,17.51,17.635,526,0
+WDNA.US,D,20221005,000000,17.33,17.6356,17.33,17.6356,202,0
+WDNA.US,D,20221006,000000,17.57,17.57,17.5472,17.5472,334,0
+WDNA.US,D,20221007,000000,17.33,17.33,16.9893,16.9893,611,0
+WDNA.US,D,20221010,000000,16.735,16.7977,16.735,16.7977,1537,0
+WDNA.US,D,20221011,000000,16.7466,16.7466,16.7466,16.7466,67,0
+WDNA.US,D,20221012,000000,16.8552,16.8552,16.8552,16.8552,2,0
+WDNA.US,D,20221013,000000,16.96,17.1986,16.96,17.1986,113,0
+WDNA.US,D,20221014,000000,18.0299,18.0299,16.7962,16.7962,1007,0
+WDNA.US,D,20221017,000000,17.02,17.28,17.02,17.28,310,0
+WDNA.US,D,20221018,000000,17.4,17.4,17.4,17.4,100,0
+WDNA.US,D,20221019,000000,16.86,16.86,16.86,16.86,240,0
+WDNA.US,D,20221020,000000,16.7727,16.7727,16.7727,16.7727,1,0
+WDNA.US,D,20221021,000000,17.05,17.14,17.05,17.14,366,0
+WDNA.US,D,20221024,000000,17.05,17.1698,17.05,17.1698,300,0
+WDNA.US,D,20221025,000000,17.6252,17.6252,17.6252,17.6252,12,0
+WDNA.US,D,20221026,000000,17.99,18.09,17.88,17.9503,3011,0
+WDNA.US,D,20221027,000000,17.6618,17.6618,17.6618,17.6618,111,0
+WDNA.US,D,20221028,000000,17.73,18.1,17.73,18.1,401,0
+WDNA.US,D,20221031,000000,17.97,18.02,17.93,17.9463,510,0
+WDNA.US,D,20221101,000000,18.16,18.16,18.02,18.0286,303,0
+WDNA.US,D,20221102,000000,17.9716,18.1,17.6788,17.6788,411,0
+WDNA.US,D,20221103,000000,17.37,17.52,17.37,17.52,215,0
+WDNA.US,D,20221104,000000,17.47,17.61,17.47,17.61,612,0
+WDNA.US,D,20221107,000000,17.65,17.65,17.47,17.5351,1825,0
+WDNA.US,D,20221108,000000,17.88,17.88,17.56,17.7343,501,0
+WDNA.US,D,20221109,000000,17.2555,17.2555,17.2555,17.2555,40,0
+WDNA.US,D,20221110,000000,17.9,18.323,16.67,18.323,1606,0
+WDNA.US,D,20221111,000000,18.6829,18.6829,18.6829,18.6829,46,0
+WDNA.US,D,20221114,000000,18.7999,18.7999,18.608,18.608,795,0
+WDNA.US,D,20221115,000000,18.76,18.76,18.6,18.63,501,0
+WDNA.US,D,20221116,000000,18.59,18.59,18.3095,18.3095,307,0
+WDNA.US,D,20221117,000000,17.96,18.08,17.96,18.08,230,0
+WDNA.US,D,20221118,000000,18.25,18.25,18.1074,18.1074,101,0
+WDNA.US,D,20221121,000000,18,18,18,18,158,0
+WDNA.US,D,20221122,000000,18.1849,18.1849,18.1849,18.1849,42,0
+WDNA.US,D,20221123,000000,18.24,18.33,18.24,18.25,304,0
+WDNA.US,D,20221125,000000,18.2615,18.2615,18.2615,18.2615,22,0
+WDNA.US,D,20221128,000000,18.26,18.26,18.0167,18.0167,2925,0
+WDNA.US,D,20221129,000000,18.01,18.0803,17.9367,17.9367,1128,0
+WDNA.US,D,20221130,000000,18.16,18.57,18.06,18.57,838,0
+WDNA.US,D,20221201,000000,18.6086,18.628,18.6086,18.628,101,0
+WDNA.US,D,20221202,000000,18.46,18.8066,18.46,18.8066,201,0
+WDNA.US,D,20221205,000000,18.73,18.73,18.24,18.3711,512,0
+WDNA.US,D,20221206,000000,18.34,18.34,17.96,17.96,956,0
+WDNA.US,D,20221207,000000,18.08,18.08,18.03,18.03,204,0
+WDNA.US,D,20221208,000000,18.17,18.23,18.17,18.1875,1571,0
+WDNA.US,D,20221209,000000,17.88,17.88,17.88,17.88,127,0
+WDNA.US,D,20221212,000000,17.955,18.0542,17.955,18.0542,808,0
+WDNA.US,D,20221213,000000,18.58,18.59,18.12,18.3008,1829,0
+WDNA.US,D,20221214,000000,18.4446,18.4446,18.23,18.3084,640,0
+WDNA.US,D,20221215,000000,17.875,17.875,17.823,17.823,125,0
+WDNA.US,D,20221216,000000,17.65,17.7242,17.61,17.7242,322,0
+WDNA.US,D,20221219,000000,17.68,17.68,17.315,17.315,217,0
+WDNA.US,D,20221220,000000,17.29,17.47,17.29,17.4643,696,0
+WDNA.US,D,20221221,000000,17.6725,17.6725,17.6725,17.6725,132,0
+WDNA.US,D,20221222,000000,17.37,17.57,17.37,17.57,435,0
+WDNA.US,D,20221223,000000,17.34,17.34,17.34,17.34,127,0
+WDNA.US,D,20221227,000000,17.1579,17.1579,17.1055,17.1055,115,0
+WDNA.US,D,20221228,000000,17.04,17.04,16.9679,16.9679,324,0
+WDNA.US,D,20221229,000000,17.09,17.455,17.09,17.3631,1944,0
+WDNA.US,D,20221230,000000,17.17,17.3598,17.17,17.3598,172,0
+WDNA.US,D,20230103,000000,17.41,17.41,17.2303,17.2303,102,0
+WDNA.US,D,20230104,000000,17.5351,17.5351,17.5351,17.5351,51,0
+WDNA.US,D,20230105,000000,17.34,17.3607,17.34,17.3607,178,0
+WDNA.US,D,20230106,000000,17.49,17.54,17.48,17.51,678,0
+WDNA.US,D,20230109,000000,17.64,17.64,17.43,17.43,2709,0
+WDNA.US,D,20230110,000000,17.68,17.79,17.68,17.79,1101,0
+WDNA.US,D,20230111,000000,17.93,18.01,17.93,18.01,300,0
+WDNA.US,D,20230112,000000,18.17,18.2048,18.17,18.2048,2241,0
+WDNA.US,D,20230113,000000,18.3252,18.3252,18.3252,18.3252,133,0
+WDNA.US,D,20230117,000000,18.28,18.28,18.28,18.28,110,0
+WDNA.US,D,20230118,000000,18.5,18.5,18.05,18.05,684,0
+WDNA.US,D,20230119,000000,17.923,17.923,17.923,17.923,57,0
+WDNA.US,D,20230120,000000,18.0201,18.11,18.02,18.11,706,0
+WDNA.US,D,20230123,000000,18.22,18.36,18.21,18.3053,1234,0
+WDNA.US,D,20230124,000000,18.26,18.26,18.2555,18.2555,150,0
+WDNA.US,D,20230125,000000,18.2,18.2,18.2,18.2,100,0
+WDNA.US,D,20230126,000000,18.24,18.24,18.24,18.24,210,0
+WDNA.US,D,20230127,000000,18.23,18.42,18.23,18.3607,600,0
+WDNA.US,D,20230130,000000,17.98,17.98,17.98,17.98,122,0
+WDNA.US,D,20230131,000000,18.1665,18.235,18.1665,18.235,623,0
+WDNA.US,D,20230201,000000,18.1,18.38,18.1,18.38,210,0
+WDNA.US,D,20230202,000000,18.5,18.59,18.5,18.59,732,0
+WDNA.US,D,20230203,000000,18.33,18.33,18.33,18.33,128,0
+WDNA.US,D,20230206,000000,18.2703,18.2703,18.16,18.16,701,0
+WDNA.US,D,20230207,000000,18.06,18.3411,18.06,18.3411,203,0
+WDNA.US,D,20230208,000000,18.02,18.02,18.02,18.02,100,0
+WDNA.US,D,20230209,000000,17.92,17.92,17.81,17.81,294,0
+WDNA.US,D,20230210,000000,17.78,17.78,17.78,17.78,100,0
+WDNA.US,D,20230213,000000,17.91,17.92,17.9,17.9,6322,0
+WDNA.US,D,20230214,000000,18.07,18.07,17.71,17.9,793,0
+WDNA.US,D,20230215,000000,17.86,17.94,17.86,17.94,757,0
+WDNA.US,D,20230216,000000,17.77,17.85,17.75,17.75,2215,0
+WDNA.US,D,20230217,000000,17.81,17.88,17.81,17.88,261,0
+WDNA.US,D,20230221,000000,17.33,17.33,17.33,17.33,125,0
+WDNA.US,D,20230222,000000,17.39,17.39,17.39,17.39,195,0
+WDNA.US,D,20230223,000000,17.4,17.4557,17.32,17.4557,681,0
+WDNA.US,D,20230224,000000,17.12,17.12,17.12,17.12,100,0
+WDNA.US,D,20230227,000000,17.2301,17.2301,17.2,17.2,213,0
+WDNA.US,D,20230228,000000,17.1967,17.1967,17.1967,17.1967,20,0
+WDNA.US,D,20230301,000000,17.22,17.22,17.22,17.22,138,0
+WDNA.US,D,20230302,000000,17.33,17.37,17.33,17.37,201,0
+WDNA.US,D,20230303,000000,17.551,17.64,17.551,17.64,270,0
+WDNA.US,D,20230306,000000,17.54,17.54,17.4354,17.4354,103,0
+WDNA.US,D,20230307,000000,17.2,17.2,17.2,17.2,105,0
+WDNA.US,D,20230308,000000,17.13,17.13,17.13,17.13,115,0
+WDNA.US,D,20230309,000000,17.0288,17.0288,16.8608,16.8608,290,0
+WDNA.US,D,20230310,000000,16.74,16.74,16.43,16.5,499,0
+WDNA.US,D,20230313,000000,16.41,16.72,16.41,16.72,304,0
+WDNA.US,D,20230314,000000,16.94,16.94,16.94,16.94,135,0
+WDNA.US,D,20230315,000000,16.75,16.75,16.75,16.75,206,0
+WDNA.US,D,20230316,000000,16.82,16.9604,16.82,16.9604,125,0
+WDNA.US,D,20230317,000000,16.54,16.54,16.54,16.54,168,0
+WDNA.US,D,20230320,000000,16.69,16.69,16.69,16.69,377,0
+WDNA.US,D,20230321,000000,16.85,16.8763,16.8,16.8763,705,0
+WDNA.US,D,20230322,000000,16.51,16.51,16.51,16.51,103,0
+WDNA.US,D,20230323,000000,16.5077,16.5077,16.5077,16.5077,159,0
+WDNA.US,D,20230324,000000,16.41,16.5987,16.41,16.5987,1100,0
+WDNA.US,D,20230327,000000,16.7326,16.7326,16.7326,16.7326,7,0
+WDNA.US,D,20230328,000000,16.6664,16.6664,16.6664,16.6664,40,0
+WDNA.US,D,20230329,000000,16.9016,16.9016,16.9016,16.9016,1,0
+WDNA.US,D,20230330,000000,16.9024,16.9024,16.9024,16.9024,15,0
+WDNA.US,D,20230331,000000,17.1615,17.1615,17.1615,17.1615,7,0
+WDNA.US,D,20230403,000000,17.1903,17.1903,17.1903,17.1903,2,0
+WDNA.US,D,20230404,000000,17.17,17.17,17.0495,17.0495,403,0
+WDNA.US,D,20230405,000000,17,17.0593,17,17.0593,270,0
+WDNA.US,D,20230406,000000,17.1801,17.1801,17.1801,17.1801,12,0
+WDNA.US,D,20230410,000000,17.1418,17.1418,17.1418,17.1418,67,0
+WDNA.US,D,20230411,000000,17.2,17.2035,17.2,17.2035,343,0
+WDNA.US,D,20230412,000000,17.3,17.3,17.1683,17.1683,205,0
+WDNA.US,D,20230413,000000,17.5489,17.5489,17.5489,17.5489,73,0
+WDNA.US,D,20230414,000000,17.57,17.57,17.3261,17.3261,115,0
+WDNA.US,D,20230417,000000,17.4585,17.4585,17.4585,17.4585,15,0
+WDNA.US,D,20230418,000000,17.362,17.362,17.362,17.362,1,0
+WDNA.US,D,20230419,000000,17.32,17.4305,17.32,17.4305,103,0
+WDNA.US,D,20230420,000000,17.1902,17.2109,17.1902,17.2109,369,0
+WDNA.US,D,20230421,000000,17.3994,17.3994,17.3994,17.3994,26,0
+WDNA.US,D,20230424,000000,17.3226,17.3226,17.3226,17.3226,60,0
+WDNA.US,D,20230425,000000,17.26,17.26,16.8593,16.8593,446,0
+WDNA.US,D,20230426,000000,16.755,16.755,16.755,16.755,21,0
+WDNA.US,D,20230427,000000,16.8344,16.8344,16.8344,16.8344,5,0
+WDNA.US,D,20230428,000000,17.0877,17.0877,17.0877,17.0877,22,0
+WDNA.US,D,20230501,000000,17.28,17.28,17.2678,17.2678,388,0
+WDNA.US,D,20230502,000000,16.9181,16.9181,16.9181,16.9181,88,0
+WDNA.US,D,20230503,000000,17.1913,17.1913,17.1913,17.1913,33,0
+WDNA.US,D,20230504,000000,17.13,17.4011,17.13,17.4011,305,0
+WDNA.US,D,20230505,000000,17.49,17.5778,17.49,17.5778,122,0
+WDNA.US,D,20230508,000000,17.4169,17.4169,17.4169,17.4169,1,0
+WDNA.US,D,20230509,000000,17.5439,17.5439,17.5189,17.5189,1102,0
+WDNA.US,D,20230510,000000,17.59,17.6261,17.59,17.6261,152,0
+WDNA.US,D,20230511,000000,17.5103,17.5103,17.5103,17.5103,127,0
+WDNA.US,D,20230512,000000,17.3135,17.3135,17.3135,17.3135,9,0
+WDNA.US,D,20230515,000000,17.54,17.69,17.54,17.69,803,0
+WDNA.US,D,20230516,000000,17.1657,17.1657,17.1657,17.1657,8,0
+WDNA.US,D,20230517,000000,17.27,17.3059,17.27,17.3059,786,0
+WDNA.US,D,20230518,000000,17.2074,17.2078,17.2074,17.2078,255,0
+WDNA.US,D,20230519,000000,17.2872,17.2872,17.2872,17.2872,86,0
+WDNA.US,D,20230522,000000,17.6848,17.6848,17.6514,17.6514,1182,0
+WDNA.US,D,20230523,000000,18,18,17.7623,17.7623,1029,0
+WDNA.US,D,20230524,000000,17.32,17.3752,17.32,17.3752,153,0
+WDNA.US,D,20230525,000000,16.95,16.9748,16.95,16.9748,130,0
+WDNA.US,D,20230526,000000,16.99,17.0446,16.99,17.0446,112,0
+WDNA.US,D,20230530,000000,17.021,17.021,17.021,17.021,38,0
+WDNA.US,D,20230531,000000,16.87,17.0092,16.87,17.0092,333,0
+WDNA.US,D,20230601,000000,17.16,17.2566,17.16,17.2566,275,0
+WDNA.US,D,20230602,000000,17.6163,17.6163,17.6163,17.6163,2,0
+WDNA.US,D,20230605,000000,17.5694,17.5694,17.5694,17.5694,60,0
+WDNA.US,D,20230606,000000,17.88,17.9057,17.88,17.9057,483,0
+WDNA.US,D,20230607,000000,17.91,17.9517,17.91,17.9517,104,0
+WDNA.US,D,20230608,000000,18,18,17.975,17.975,503,0
+WDNA.US,D,20230609,000000,17.7608,17.7608,17.7608,17.7608,2,0
+WDNA.US,D,20230612,000000,18,18,17.95,17.9634,1167,0
+WDNA.US,D,20230613,000000,18.04,18.2752,18.01,18.2752,1232,0
+WDNA.US,D,20230614,000000,17.9298,17.9298,17.9298,17.9298,33,0
+WDNA.US,D,20230615,000000,18.0801,18.0801,18.0801,18.0801,590,0
+WDNA.US,D,20230616,000000,17.8826,17.8826,17.8826,17.8826,19,0
+WDNA.US,D,20230620,000000,17.82,17.85,17.8044,17.8044,477,0
+WDNA.US,D,20230621,000000,17.5795,17.5795,17.5795,17.5795,17,0
+WDNA.US,D,20230622,000000,17.4625,17.4625,17.4625,17.4625,54,0
+WDNA.US,D,20230623,000000,17.26,17.2892,17.26,17.2892,457,0
+WDNA.US,D,20230626,000000,17.1102,17.1102,17.1102,17.1102,13,0
+WDNA.US,D,20230627,000000,17.0922,17.0922,17.0922,17.0922,147,0
+WDNA.US,D,20230628,000000,17.14,17.2792,17.14,17.2792,132,0
+WDNA.US,D,20230629,000000,17.3001,17.36,17.2873,17.2873,490,0
+WDNA.US,D,20230630,000000,17.4228,17.4228,17.4228,17.4228,9,0
+WDNA.US,D,20230703,000000,17.3766,17.3766,17.3766,17.3766,186,0
+WDNA.US,D,20230705,000000,17.3386,17.3386,17.3386,17.3386,43,0
+WDNA.US,D,20230706,000000,17.0998,17.0998,17.0998,17.0998,31,0
+WDNA.US,D,20230707,000000,17.2908,17.2908,17.2549,17.2549,381,0
+WDNA.US,D,20230710,000000,17.26,17.7289,17.26,17.7289,265,0
+WDNA.US,D,20230711,000000,17.8625,17.8625,17.8625,17.8625,110,0
+WDNA.US,D,20230712,000000,18.1002,18.1002,18.1002,18.1002,30,0
+WDNA.US,D,20230713,000000,18.2,18.2,18.1707,18.1707,412,0
+WDNA.US,D,20230714,000000,17.8826,17.8826,17.8826,17.8826,68,0
+WDNA.US,D,20230717,000000,18,18.1948,17.96,18.1948,633,0
+WDNA.US,D,20230718,000000,18.3298,18.3298,18.3298,18.3298,35,0
+WDNA.US,D,20230719,000000,18.5,18.5216,18.5,18.5216,512,0
+WDNA.US,D,20230720,000000,18.316,18.316,18.316,18.316,34,0
+WDNA.US,D,20230721,000000,18.4757,18.4757,18.4757,18.4757,126,0
+WDNA.US,D,20230724,000000,18.47,18.47,18.2612,18.2612,363,0
+WDNA.US,D,20230725,000000,18.28,18.28,18.2173,18.2173,532,0
+WDNA.US,D,20230726,000000,18.2666,18.2666,18.2666,18.2666,7,0
+WDNA.US,D,20230727,000000,18.21,18.2784,17.9392,17.9392,953,0
+WDNA.US,D,20230728,000000,18.2957,18.2957,18.2957,18.2957,397,0
+WDNA.US,D,20230731,000000,18.34,18.41,18.34,18.35,931,0
+WDNA.US,D,20230801,000000,18.0947,18.0947,18.0947,18.0947,86,0
+WDNA.US,D,20230802,000000,17.6558,17.6558,17.6558,17.6558,6,0
+WDNA.US,D,20230803,000000,17.57,17.5701,17.4798,17.4798,295,0
+WDNA.US,D,20230804,000000,17.3798,17.3798,17.3798,17.3798,33,0
+WDNA.US,D,20230807,000000,17.1598,17.1598,17.1598,17.1598,57,0
+WDNA.US,D,20230808,000000,17,17.1808,17,17.1808,479,0
+WDNA.US,D,20230809,000000,17.22,17.22,17.1657,17.1657,325,0
+WDNA.US,D,20230810,000000,16.9598,16.9598,16.9598,16.9598,26,0
+WDNA.US,D,20230811,000000,16.9016,16.9016,16.9,16.9,119,0
+WDNA.US,D,20230814,000000,16.82,16.8858,16.82,16.8858,1689,0
+WDNA.US,D,20230815,000000,16.7266,16.7266,16.7266,16.7266,85,0
+WDNA.US,D,20230816,000000,16.7,16.7,16.38,16.38,1943,0
+WDNA.US,D,20230817,000000,16.2245,16.2245,16.2245,16.2245,105,0
+WDNA.US,D,20230818,000000,16.2239,16.2239,16.2239,16.2239,52,0
+WDNA.US,D,20230821,000000,16.4165,16.4165,16.3682,16.3682,1040,0
+WDNA.US,D,20230822,000000,16.32,16.3424,16.32,16.3424,312,0
+WDNA.US,D,20230823,000000,16.4456,16.4456,16.4456,16.4456,3,0
+WDNA.US,D,20230824,000000,16.1633,16.1633,16.1633,16.1633,34,0
+WDNA.US,D,20230825,000000,16.3128,16.3128,16.3128,16.3128,2,0
+WDNA.US,D,20230828,000000,16.3612,16.3612,16.3612,16.3612,1,0
+WDNA.US,D,20230829,000000,16.55,16.6766,16.5262,16.6766,200,0
+WDNA.US,D,20230830,000000,16.72,16.7493,16.72,16.7493,384,0
+WDNA.US,D,20230831,000000,16.63,16.63,16.63,16.63,103,0
+WDNA.US,D,20230901,000000,16.7895,16.7895,16.7895,16.7895,68,0
+WDNA.US,D,20230905,000000,16.4902,16.4902,16.4902,16.4902,54,0
+WDNA.US,D,20230906,000000,16.448,16.448,16.448,16.448,1,0
+WDNA.US,D,20230907,000000,16.3,16.32,16.3,16.32,260,0
+WDNA.US,D,20230908,000000,16.2037,16.2037,16.2037,16.2037,2,0
+WDNA.US,D,20230911,000000,16.3002,16.3002,16.3002,16.3002,55,0
+WDNA.US,D,20230912,000000,16.28,16.312,16.28,16.312,1023,0
+WDNA.US,D,20230913,000000,16.15,16.15,16.15,16.15,162,0
+WDNA.US,D,20230914,000000,16.1866,16.1866,16.1866,16.1866,20,0
+WDNA.US,D,20230915,000000,16.03,16.03,16.03,16.03,50,0
+WDNA.US,D,20230918,000000,15.95,15.95,15.7489,15.7489,213,0
+WDNA.US,D,20230919,000000,15.6788,15.6788,15.6788,15.6788,51,0
+WDNA.US,D,20230920,000000,15.5492,15.5492,15.5492,15.5492,96,0
+WDNA.US,D,20230921,000000,15.3,15.3,15.3,15.3,133,0
+WDNA.US,D,20230922,000000,15.2307,15.2307,15.2307,15.2307,76,0
+WDNA.US,D,20230925,000000,15.1271,15.1271,15.1271,15.1271,33,0
+WDNA.US,D,20230926,000000,15.1,15.1,15.1,15.1,151,0
+WDNA.US,D,20230927,000000,15.2,15.2,15.1271,15.1271,254,0
+WDNA.US,D,20230928,000000,15.0008,15.0973,15.0008,15.0973,2700,0
+WDNA.US,D,20230929,000000,15.13,15.13,15.13,15.13,106,0
+WDNA.US,D,20231002,000000,15.08,15.08,14.6782,14.6782,399,0
+WDNA.US,D,20231003,000000,14.52,14.5522,14.52,14.5522,163,0
+WDNA.US,D,20231004,000000,14.42,14.5,14.405,14.4992,969,0
+WDNA.US,D,20231005,000000,14.68,14.7883,14.67,14.7843,1311,0
+WDNA.US,D,20231006,000000,14.65,14.8263,14.65,14.8263,1549,0
+WDNA.US,D,20231009,000000,14.7358,14.7358,14.7358,14.7358,1013,0
+WDNA.US,D,20231010,000000,14.92,15.0209,14.92,15.0209,268,0
+WDNA.US,D,20231011,000000,15.08,15.08,14.9601,14.9974,406,0
+WDNA.US,D,20231012,000000,14.54,14.54,14.54,14.54,110,0
+WDNA.US,D,20231013,000000,14.58,14.65,14.5,14.55,1400,0
+WDNA.US,D,20231016,000000,14.5,14.75,14.5,14.75,431,0
+WDNA.US,D,20231017,000000,14.8217,14.84,14.8217,14.84,366,0
+WDNA.US,D,20231018,000000,14.38,14.38,14.38,14.38,103,0
+WDNA.US,D,20231019,000000,14.12,14.12,14.12,14.12,201,0
+WDNA.US,D,20231020,000000,14.04,14.04,14.04,14.04,165,0
+WDNA.US,D,20231023,000000,13.93,13.9711,13.88,13.88,715,0
+WDNA.US,D,20231024,000000,13.9,14.06,13.9,14.06,208,0
+WDNA.US,D,20231025,000000,13.95,13.95,13.6698,13.6698,102,0
+WDNA.US,D,20231026,000000,13.73,13.73,13.7216,13.7216,150,0
+WDNA.US,D,20231027,000000,13.4,13.4,13.373,13.373,625,0
+WDNA.US,D,20231030,000000,13.45,13.51,13.44,13.51,539,0
+WDNA.US,D,20231031,000000,13.5,13.6571,13.5,13.6571,103,0
+WDNA.US,D,20231101,000000,13.68,13.72,13.68,13.72,215,0
+WDNA.US,D,20231102,000000,13.92,14.0804,13.92,14.0804,115,0
+WDNA.US,D,20231103,000000,14.25,14.72,14.25,14.72,706,0
+WDNA.US,D,20231106,000000,14.75,14.75,14.5049,14.5049,201,0
+WDNA.US,D,20231107,000000,14.52,14.785,14.52,14.785,493,0
+WDNA.US,D,20231108,000000,14.49,14.5124,14.47,14.5124,3721,0
+WDNA.US,D,20231109,000000,14.38,14.38,14.093,14.093,206,0
+WDNA.US,D,20231110,000000,13.81,14.0799,13.81,14.0799,358,0
+WDNA.US,D,20231113,000000,13.76,13.9912,13.76,13.9912,648,0
+WDNA.US,D,20231114,000000,14.38,14.73,14.38,14.73,2444,0
+WDNA.US,D,20231115,000000,14.9333,14.9333,14.9333,14.9333,59,0
+WDNA.US,D,20231116,000000,14.8,14.8,14.719,14.719,297,0
+WDNA.US,D,20231117,000000,15.1395,15.167,15.1395,15.167,4637,0
+WDNA.US,D,20231120,000000,15.3199,15.38,15.2926,15.3697,6176,0
+WDNA.US,D,20231121,000000,15.14,15.14,15.07,15.07,443,0
+WDNA.US,D,20231122,000000,15.18,15.18,15.18,15.18,241,0
+WDNA.US,D,20231124,000000,15.25,15.2732,15.25,15.2732,202,0
+WDNA.US,D,20231127,000000,15.25,15.25,15.13,15.13,403,0
+WDNA.US,D,20231128,000000,15.09,15.1253,15.0699,15.1253,300,0
+WDNA.US,D,20231129,000000,15.315,15.315,15.19,15.19,1810,0
+WDNA.US,D,20231130,000000,15.26,15.32,15.1583,15.1583,1840,0
+WDNA.US,D,20231201,000000,15.5,15.5,15.5,15.5,188,0
+WDNA.US,D,20231204,000000,15.47,15.6151,15.47,15.6151,887,0
+WDNA.US,D,20231205,000000,15.42,15.42,15.375,15.375,286,0
+WDNA.US,D,20231206,000000,15.55,15.55,15.4752,15.4752,801,0
+WDNA.US,D,20231207,000000,15.58,15.63,15.56,15.621,2207,0
+WDNA.US,D,20231208,000000,15.5289,15.5289,15.5029,15.5029,214,0
+WDNA.US,D,20231211,000000,15.5,15.545,15.35,15.545,1356,0
+WDNA.US,D,20231212,000000,15.6509,15.6509,15.6234,15.6234,2119,0
+WDNA.US,D,20231213,000000,15.7281,16.2345,15.7281,16.2345,310,0
+WDNA.US,D,20231214,000000,16.7399,16.7992,16.7399,16.7992,699,0
+WDNA.US,D,20231215,000000,16.82,16.82,16.7,16.7,1450,0
+WDNA.US,D,20231218,000000,16.5302,16.5642,16.52,16.5642,809,0
+WDNA.US,D,20231219,000000,16.835,17.0193,16.835,17.0193,1043,0
+WDNA.US,D,20231220,000000,17.0285,17.0285,16.4281,16.4281,2136,0
+WDNA.US,D,20231221,000000,16.719,16.78,16.719,16.768,1191,0
+WDNA.US,D,20231222,000000,16.94,16.942,16.7819,16.8845,1330,0
+WDNA.US,D,20231226,000000,16.99,17.1556,16.99,17.1556,203,0
+WDNA.US,D,20231227,000000,17.02,17.072,17.01,17.072,645,0
+WDNA.US,D,20231228,000000,17.1192,17.1192,17.1192,17.1192,126,0
+WDNA.US,D,20231229,000000,16.9244,16.9244,16.8632,16.8632,200,0
+WDNA.US,D,20240102,000000,16.78,17.1593,16.78,16.9133,1006,0
+WDNA.US,D,20240103,000000,16.8,16.8,16.4693,16.4693,290,0
+WDNA.US,D,20240104,000000,16.4875,16.4875,16.4875,16.4875,150,0
+WDNA.US,D,20240105,000000,16.4,16.434,16.26,16.434,945,0
+WDNA.US,D,20240108,000000,16.8,16.8188,16.7999,16.8188,511,0
+WDNA.US,D,20240109,000000,16.69,16.8043,16.69,16.8043,791,0
+WDNA.US,D,20240110,000000,16.6924,16.6924,16.6924,16.6924,3,0
+WDNA.US,D,20240111,000000,16.36,16.4197,16.36,16.4197,1834,0
+WDNA.US,D,20240112,000000,16.69,16.69,16.37,16.3872,873,0
+WDNA.US,D,20240116,000000,16.0928,16.0928,16,16.0182,5305,0
+WDNA.US,D,20240117,000000,15.88,15.88,15.68,15.7754,1861,0
+WDNA.US,D,20240118,000000,15.6001,15.73,15.6001,15.7187,499,0
+WDNA.US,D,20240119,000000,15.6685,15.7688,15.6471,15.7688,427,0
+WDNA.US,D,20240122,000000,15.863,15.998,15.8302,15.998,2685,0
+WDNA.US,D,20240123,000000,16.0239,16.0239,16.0239,16.0239,64,0
+WDNA.US,D,20240124,000000,16.19,16.19,15.7,15.735,970,0
+WDNA.US,D,20240125,000000,15.93,15.93,15.85,15.8529,598,0
+WDNA.US,D,20240126,000000,15.955,15.955,15.8875,15.8875,372,0
+WDNA.US,D,20240129,000000,15.7835,16.3306,15.7835,16.3306,351,0
+WDNA.US,D,20240130,000000,16.0807,16.0807,16.0807,16.0807,135,0
+WDNA.US,D,20240131,000000,16.08,16.08,15.8767,15.8767,660,0
+WDNA.US,D,20240201,000000,16.1642,16.1642,16.1642,16.1642,56,0
+WDNA.US,D,20240202,000000,16.14,16.14,16.0932,16.0932,704,0
+WDNA.US,D,20240205,000000,16.0202,16.0202,16.0202,16.0202,5,0
+WDNA.US,D,20240206,000000,15.99,16.2489,15.99,16.2489,1477,0
+WDNA.US,D,20240207,000000,16.0939,16.0939,16.0939,16.0939,129,0
+WDNA.US,D,20240208,000000,16.06,16.307,16.06,16.307,636,0
+WDNA.US,D,20240209,000000,16.5316,16.5316,16.5316,16.5316,60,0
+WDNA.US,D,20240212,000000,16.7389,16.967,16.7389,16.967,366,0
+WDNA.US,D,20240213,000000,16.56,16.56,16.1335,16.1335,579,0
+WDNA.US,D,20240214,000000,16.4631,16.6283,16.4631,16.6283,558,0
+WDNA.US,D,20240215,000000,16.7135,16.9684,16.7135,16.9684,2521,0
+WDNA.US,D,20240216,000000,16.93,16.93,16.916,16.916,734,0
+WDNA.US,D,20240220,000000,16.95,16.95,16.77,16.8035,1689,0
+WDNA.US,D,20240221,000000,16.8,16.8592,16.685,16.8592,2279,0
+WDNA.US,D,20240222,000000,17.11,17.11,16.9,17.0432,774,0
+WDNA.US,D,20240223,000000,17.06,17.0911,17.06,17.0911,389,0
+WDNA.US,D,20240226,000000,17.18,17.3745,17.18,17.3745,1107,0
+WDNA.US,D,20240227,000000,17.57,17.907,17.57,17.907,355,0
+WDNA.US,D,20240228,000000,17.89,17.96,17.77,17.77,1737,0
+WDNA.US,D,20240229,000000,17.63,17.64,17.38,17.3915,847,0
+WDNA.US,D,20240301,000000,17.74,17.83,17.6635,17.6635,1336,0
+WDNA.US,D,20240304,000000,17.69,17.69,17.3588,17.366,1416,0
+WDNA.US,D,20240305,000000,17.36,17.36,17.1534,17.1534,1157,0
+WDNA.US,D,20240306,000000,17.28,17.34,17.28,17.3331,451,0
+WDNA.US,D,20240307,000000,17.44,17.48,17.4119,17.4119,1537,0
+WDNA.US,D,20240308,000000,17.47,17.66,17.215,17.345,4066,0
+WDNA.US,D,20240311,000000,17.25,17.3,17.1743,17.1743,530,0
+WDNA.US,D,20240312,000000,17.18,17.18,16.884,16.884,628,0
+WDNA.US,D,20240313,000000,16.95,16.95,16.8657,16.8657,910,0
+WDNA.US,D,20240314,000000,16.6,16.6,16.48,16.5868,5644,0
+WDNA.US,D,20240315,000000,16.24,16.7429,16.24,16.7429,6008,0
+WDNA.US,D,20240318,000000,16.89,16.89,16.59,16.6238,2246,0
+WDNA.US,D,20240319,000000,16.64,16.76,16.58,16.7451,2110,0
+WDNA.US,D,20240320,000000,16.67,16.988,16.63,16.988,1689,0
+WDNA.US,D,20240321,000000,17.14,17.14,16.99,16.99,2656,0
+WDNA.US,D,20240322,000000,16.97,16.97,16.8377,16.8377,1399,0
+WDNA.US,D,20240325,000000,16.82,16.8285,16.77,16.7775,2302,0
+WDNA.US,D,20240326,000000,16.79,16.79,16.74,16.74,899,0
+WDNA.US,D,20240327,000000,17.1402,17.1402,17.1402,17.1402,144,0
+WDNA.US,D,20240328,000000,17.178,17.178,17.178,17.178,156,0
+WDNA.US,D,20240401,000000,17.2,17.2,16.89,17.037,841,0
+WDNA.US,D,20240402,000000,16.75,16.75,16.5399,16.5399,1039,0
+WDNA.US,D,20240403,000000,16.6292,16.6316,16.6292,16.6316,532,0
+WDNA.US,D,20240404,000000,16.74,16.8101,16.44,16.473,2517,0
+WDNA.US,D,20240405,000000,16.4,16.571,16.37,16.5486,1054,0
+WDNA.US,D,20240408,000000,16.48,16.5665,16.48,16.5458,985,0
+WDNA.US,D,20240409,000000,16.7711,16.7711,16.7711,16.7711,139,0
+WDNA.US,D,20240410,000000,16.34,16.3966,16.33,16.3966,520,0
+WDNA.US,D,20240411,000000,16.38,16.429,16.36,16.429,728,0
+WDNA.US,D,20240412,000000,15.9,15.9016,15.9,15.9016,210,0
+WDNA.US,D,20240415,000000,15.79,15.79,15.5,15.5801,2753,0
+WDNA.US,D,20240416,000000,15.3836,15.49,15.3836,15.4048,2627,0
+WDNA.US,D,20240417,000000,15.34,15.39,15.28,15.2869,2176,0
+WDNA.US,D,20240418,000000,15.26,15.26,15.1792,15.1792,450,0
+WDNA.US,D,20240419,000000,15.2299,15.2299,15.2299,15.2299,1890,0
+WDNA.US,D,20240422,000000,15.19,15.4299,15.19,15.2926,3476,0
+WDNA.US,D,20240423,000000,15.67,15.67,15.5098,15.5098,950,0
+WDNA.US,D,20240424,000000,15.3961,15.3961,15.3961,15.3961,52,0
+WDNA.US,D,20240425,000000,15.23,15.23,15.1496,15.1496,312,0
+WDNA.US,D,20240426,000000,15.17,15.35,15.1,15.3339,3919,0
+WDNA.US,D,20240429,000000,15.37,15.74,15.37,15.6093,1095,0
+WDNA.US,D,20240430,000000,15.3428,15.3428,15.3428,15.3428,35,0
+WDNA.US,D,20240501,000000,15.6723,15.6723,15.6723,15.6723,90,0
+WDNA.US,D,20240502,000000,15.84,15.8508,15.735,15.8508,1212,0
+WDNA.US,D,20240503,000000,16.3518,16.3518,16.2309,16.2309,501,0
+WDNA.US,D,20240506,000000,16.31,16.31,16.2452,16.2452,2066,0
+WDNA.US,D,20240507,000000,16.2279,16.2859,16.2279,16.2859,682,0
+WDNA.US,D,20240508,000000,16.1116,16.1116,16.1116,16.1116,42,0
+WDNA.US,D,20240509,000000,16.2483,16.2483,16.2483,16.2483,53,0
+WDNA.US,D,20240510,000000,16.25,16.25,16.07,16.086,472,0
+WDNA.US,D,20240513,000000,16.3848,16.3848,16.2863,16.2863,293,0
+WDNA.US,D,20240514,000000,16.4446,16.4446,16.4446,16.4446,65,0
+WDNA.US,D,20240515,000000,16.57,16.65,16.57,16.626,5306,0
+WDNA.US,D,20240516,000000,16.5131,16.5131,16.5131,16.5131,311,0
+WDNA.US,D,20240517,000000,16.4034,16.4034,16.4034,16.4034,27,0
+WDNA.US,D,20240520,000000,16.43,16.43,16.3607,16.3908,268,0
+WDNA.US,D,20240521,000000,16.37,16.37,16.2871,16.2871,212,0
+WDNA.US,D,20240522,000000,16.3,16.3261,16.3,16.3261,511,0
+WDNA.US,D,20240523,000000,16.1599,16.16,15.9881,15.9881,1830,0
+WDNA.US,D,20240524,000000,16.08,16.08,15.9704,15.9704,119,0
+WDNA.US,D,20240528,000000,15.97,15.97,15.9,15.9425,417,0
+WDNA.US,D,20240529,000000,15.63,15.63,15.6234,15.6234,354,0
+WDNA.US,D,20240530,000000,15.79,15.83,15.73,15.8186,551,0
+WDNA.US,D,20240531,000000,15.85,16.0595,15.85,15.9198,748,0
+WDNA.US,D,20240603,000000,15.97,16.3,15.97,16.152,5611,0
+WDNA.US,D,20240604,000000,16.13,16.38,16.13,16.1752,2981,0
+WDNA.US,D,20240605,000000,16.4889,16.4889,16.4889,16.4889,227,0
+WDNA.US,D,20240606,000000,16.38,16.3801,16.38,16.3801,182,0
+WDNA.US,D,20240607,000000,16.3201,16.34,16.1,16.1449,2412,0
+WDNA.US,D,20240610,000000,16.06,16.233,16.06,16.233,516,0
+WDNA.US,D,20240611,000000,16.286,16.286,16.286,16.286,11,0
+WDNA.US,D,20240612,000000,16.56,16.56,16.4645,16.4645,3099,0
+WDNA.US,D,20240613,000000,16.39,16.39,16.23,16.2698,604,0
+WDNA.US,D,20240614,000000,15.99,15.99,15.9157,15.9157,117,0
+WDNA.US,D,20240617,000000,15.8,15.8,15.7555,15.7555,227,0
+WDNA.US,D,20240618,000000,15.655,15.6707,15.655,15.6707,346,0
+WDNA.US,D,20240620,000000,15.59,15.72,15.58,15.6732,1134,0
+WDNA.US,D,20240621,000000,15.76,15.99,15.76,15.9169,3226,0
+WDNA.US,D,20240624,000000,15.99,16.124,15.99,16.124,137,0
+WDNA.US,D,20240625,000000,16.09,16.09,15.999,15.999,102,0
+WDNA.US,D,20240626,000000,15.84,15.84,15.7909,15.7909,404,0
+WDNA.US,D,20240627,000000,15.8667,15.8856,15.76,15.8856,3088,0
+WDNA.US,D,20240628,000000,15.7939,15.7939,15.7939,15.7939,62,0
+WDNA.US,D,20240701,000000,15.906,15.906,15.7214,15.7214,353,0
+WDNA.US,D,20240702,000000,15.645,15.645,15.573,15.573,315,0
+WDNA.US,D,20240703,000000,15.77,15.77,15.6194,15.6194,107,0
+WDNA.US,D,20240705,000000,15.62,15.7384,15.62,15.7384,510,0
+WDNA.US,D,20240708,000000,15.87,15.88,15.7938,15.7938,2108,0
+WDNA.US,D,20240709,000000,15.8239,15.8239,15.8239,15.8239,12,0
+WDNA.US,D,20240710,000000,15.9289,15.9289,15.9289,15.9289,80,0
+WDNA.US,D,20240711,000000,16.09,16.4081,16.09,16.4081,1603,0
+WDNA.US,D,20240712,000000,16.58,16.58,16.5752,16.5752,157,0
+WDNA.US,D,20240715,000000,16.62,16.6566,16.6,16.6566,232,0
+WDNA.US,D,20240716,000000,16.9,17.224,16.9,17.224,709,0
+WDNA.US,D,20240717,000000,17.21,17.21,17.0029,17.0029,181,0
+WDNA.US,D,20240718,000000,16.95,16.95,16.39,16.4519,1151,0
+WDNA.US,D,20240719,000000,16.39,16.39,16.3122,16.3122,145,0
+WDNA.US,D,20240722,000000,16.47,16.656,16.47,16.656,627,0
+WDNA.US,D,20240723,000000,16.82,16.8698,16.82,16.8698,187,0
+WDNA.US,D,20240724,000000,16.79,16.83,16.7169,16.7169,212,0
+WDNA.US,D,20240725,000000,16.75,17.13,16.75,16.9127,1033,0
+WDNA.US,D,20240726,000000,17.03,17.22,16.99,17.038,1115,0
+WDNA.US,D,20240729,000000,17.16,17.16,16.9475,16.9475,109,0
+WDNA.US,D,20240730,000000,16.8822,16.8822,16.8822,16.8822,19,0
+WDNA.US,D,20240731,000000,17.0474,17.06,16.9405,16.9405,4209,0
+WDNA.US,D,20240801,000000,17.01,17.01,16.6581,16.7059,1534,0
+WDNA.US,D,20240802,000000,16.22,16.2492,16.1764,16.2492,498,0
+WDNA.US,D,20240805,000000,15.47,15.7567,15.47,15.7567,1486,0
+WDNA.US,D,20240806,000000,16.005,16.005,15.8828,15.8828,250,0
+WDNA.US,D,20240807,000000,15.6819,15.6819,15.6819,15.6819,4,0
+WDNA.US,D,20240808,000000,16.026,16.026,16.026,16.026,32,0
+WDNA.US,D,20240809,000000,16.04,16.04,15.98,16.0142,534,0
+WDNA.US,D,20240812,000000,15.9,15.9471,15.9,15.9471,365,0
+WDNA.US,D,20240813,000000,16.01,16.2062,16.01,16.2062,2667,0
+WDNA.US,D,20240814,000000,16.07,16.0722,16.0413,16.0517,751,0
+WDNA.US,D,20240815,000000,16.23,16.37,16.23,16.3441,442,0
+WDNA.US,D,20240816,000000,16.37,16.42,16.3403,16.3667,1046,0
+WDNA.US,D,20240819,000000,16.46,16.642,16.46,16.642,1229,0
+WDNA.US,D,20240820,000000,16.7498,16.7498,16.581,16.5949,2130,0
+WDNA.US,D,20240821,000000,16.7299,16.81,16.7299,16.7907,614,0
+WDNA.US,D,20240822,000000,16.6278,16.6278,16.5401,16.5401,276,0
+WDNA.US,D,20240823,000000,16.81,16.92,16.7964,16.7964,1796,0
+WDNA.US,D,20240826,000000,16.7796,16.7796,16.7796,16.7796,95,0
+WDNA.US,D,20240827,000000,16.76,16.7717,16.65,16.7717,4217,0
+WDNA.US,D,20240828,000000,16.7183,16.7183,16.7183,16.7183,66,0
+WDNA.US,D,20240829,000000,16.9499,16.9499,16.8057,16.8057,201,0
+WDNA.US,D,20240830,000000,16.8405,16.8981,16.8405,16.8981,589,0
+WDNA.US,D,20240903,000000,16.4526,16.4526,16.4526,16.4526,385,0
+WDNA.US,D,20240904,000000,16.5,16.5,16.415,16.415,760,0
+WDNA.US,D,20240905,000000,16.37,16.385,16.3508,16.3508,3012,0
+WDNA.US,D,20240906,000000,16.0793,16.0793,16.0793,16.0793,14,0
+WDNA.US,D,20240909,000000,16.255,16.255,16.1689,16.1689,104,0
+WDNA.US,D,20240910,000000,15.99,16.2357,15.99,16.2357,496,0
+WDNA.US,D,20240911,000000,16.3375,16.3375,16.3375,16.3375,27,0
+WDNA.US,D,20240912,000000,16.1965,16.35,16.1965,16.3005,586,0
+WDNA.US,D,20240913,000000,16.53,16.6528,16.53,16.6528,1363,0
+WDNA.US,D,20240916,000000,16.5917,16.6188,16.5917,16.6188,452,0
+WDNA.US,D,20240917,000000,16.86,16.86,16.7118,16.7118,320,0
+WDNA.US,D,20240918,000000,16.7492,17,16.6982,16.6982,2695,0
+WDNA.US,D,20240919,000000,16.97,17.1,16.9253,16.9253,10187,0
+WDNA.US,D,20240920,000000,16.95,16.95,16.69,16.69,1799,0
+WDNA.US,D,20240923,000000,16.76,16.76,16.4548,16.4548,1033,0
+WDNA.US,D,20240924,000000,16.4677,16.4677,16.4677,16.4677,165,0
+WDNA.US,D,20240925,000000,16.41,16.41,16.2693,16.2693,139,0
+WDNA.US,D,20240926,000000,16.455,16.46,16.4211,16.46,928,0
+WDNA.US,D,20240927,000000,16.5581,16.5581,16.5581,16.5581,32,0
+WDNA.US,D,20240930,000000,16.4891,16.55,16.4891,16.5336,257,0
+WDNA.US,D,20241001,000000,16.3055,16.3055,16.3055,16.3055,3,0
+WDNA.US,D,20241002,000000,16.2899,16.3087,16.265,16.3087,284,0
+WDNA.US,D,20241003,000000,16.0637,16.0637,16.0637,16.0637,2,0
+WDNA.US,D,20241004,000000,16.145,16.1894,16.11,16.1894,3272,0
+WDNA.US,D,20241007,000000,16.05,16.05,15.98,15.98,1431,0
+WDNA.US,D,20241008,000000,16.02,16.02,16.0145,16.0145,473,0
+WDNA.US,D,20241009,000000,15.94,15.94,15.9165,15.9165,199,0
+WDNA.US,D,20241010,000000,15.79,15.843,15.79,15.843,815,0
+WDNA.US,D,20241011,000000,15.9607,16.1494,15.9607,16.1494,151,0
+WDNA.US,D,20241014,000000,16.13,16.2201,16.11,16.2201,633,0
+WDNA.US,D,20241015,000000,16.1902,16.1902,16.1902,16.1902,20,0
+WDNA.US,D,20241016,000000,16.225,16.2799,16.195,16.2548,309,0
+WDNA.US,D,20241017,000000,16.189,16.189,16.189,16.189,12,0
+WDNA.US,D,20241018,000000,16.2975,16.2975,16.2975,16.2975,2,0
+WDNA.US,D,20241021,000000,16.3,16.3,16.0355,16.0355,487,0
+WDNA.US,D,20241022,000000,15.9966,15.9966,15.9966,15.9966,108,0
+WDNA.US,D,20241023,000000,15.7801,15.7801,15.7801,15.7801,53,0
+WDNA.US,D,20241024,000000,15.7043,15.7043,15.7043,15.7043,2,0
+WDNA.US,D,20241025,000000,15.7,15.7,15.6299,15.6299,213,0
+WDNA.US,D,20241028,000000,15.8617,15.8812,15.8617,15.8812,441,0
+WDNA.US,D,20241029,000000,15.835,15.835,15.835,15.835,4,0
+WDNA.US,D,20241030,000000,15.835,15.835,15.7984,15.7984,815,0
+WDNA.US,D,20241031,000000,15.65,15.65,15.5725,15.5725,230,0
+WDNA.US,D,20241104,000000,15.8555,15.8555,15.8228,15.8228,321,0
+WDNA.US,D,20241105,000000,15.81,15.9958,15.81,15.9958,550,0
+WDNA.US,D,20241106,000000,16.49,16.49,15.99,16.0793,686,0
+WDNA.US,D,20241107,000000,16.223,16.223,16.223,16.223,88,0
+WDNA.US,D,20241108,000000,16.16,16.2438,16.16,16.2438,365,0
+WDNA.US,D,20241111,000000,16.31,16.3713,16.31,16.3713,255,0
+WDNA.US,D,20241113,000000,16.11,16.1101,15.8545,15.8545,1756,0
+WDNA.US,D,20241114,000000,15.5995,15.5995,15.395,15.395,415,0
+WDNA.US,D,20241119,000000,14.87,14.9653,14.87,14.9653,1032,0
+WDNA.US,D,20241120,000000,14.95,15.0761,14.95,15.0761,2295,0
+WDNA.US,D,20241122,000000,15.381,15.381,15.373,15.373,165,0
+WDNA.US,D,20241125,000000,15.53,15.805,15.53,15.7074,497,0
+WDNA.US,D,20241126,000000,15.81,15.81,15.7,15.7639,1451,0
+WDNA.US,D,20241127,000000,15.94,16.0325,15.94,16.0325,899,0
+WDNA.US,D,20241202,000000,16.0451,16.1636,16.03,16.1636,1524,0
+WDNA.US,D,20241203,000000,15.92,16.1,15.8661,15.8661,461,0
+WDNA.US,D,20241205,000000,15.8,15.8001,15.7057,15.7057,1470,0
+WDNA.US,D,20241206,000000,15.98,15.98,15.9735,15.9735,310,0
+WDNA.US,D,20241209,000000,15.96,15.96,15.9273,15.9273,311,0
+WDNA.US,D,20241210,000000,15.9,15.9,15.7944,15.7944,162,0
+WDNA.US,D,20241213,000000,15.2,15.2,15.1883,15.1883,1094,0
+WDNA.US,D,20241216,000000,15.37,15.37,15.2798,15.2798,385,0
+WDNA.US,D,20241217,000000,15.24,15.24,15.2297,15.2297,262,0
+WDNA.US,D,20241218,000000,15,15,14.5198,14.5198,1860,0
+WDNA.US,D,20241219,000000,14.36,14.4,14.34,14.3764,641,0
+WDNA.US,D,20241220,000000,14.6,14.6,14.31,14.5839,446,0
+WDNA.US,D,20241223,000000,14.51,14.653,14.51,14.653,503,0
+WDNA.US,D,20241224,000000,14.555,14.6983,14.555,14.6983,154,0
+WDNA.US,D,20241226,000000,14.63,14.6543,14.63,14.6543,213,0
+WDNA.US,D,20241227,000000,14.49,14.5135,14.46,14.5135,4441,0
+WDNA.US,D,20241231,000000,14.39,14.39,14.3197,14.3659,629,0
+WDNA.US,D,20250102,000000,14.57,14.62,14.47,14.47,3523,0
+WDNA.US,D,20250103,000000,14.7,14.7,14.64,14.64,4964,0
+WDNA.US,D,20250106,000000,14.785,14.94,14.785,14.8225,1386,0
+WDNA.US,D,20250108,000000,14.82,14.8535,14.82,14.8535,502,0
+WDNA.US,D,20250110,000000,14.51,14.51,14.48,14.48,1385,0
+WDNA.US,D,20250113,000000,14.32,14.55,14.32,14.55,1367,0
+WDNA.US,D,20250114,000000,14.49,14.49,14.32,14.32,361,0
+WDNA.US,D,20250115,000000,14.66,14.66,14.4948,14.4948,104,0
+WDNA.US,D,20250116,000000,14.44,14.4441,14.44,14.4441,122,0
+WDNA.US,D,20250117,000000,14.52,14.52,14.4581,14.4581,282,0
+WDNA.US,D,20250121,000000,14.7201,14.841,14.7201,14.841,871,0
+WDNA.US,D,20250122,000000,14.99,14.99,14.9811,14.9811,154,0
+WDNA.US,D,20250123,000000,15.04,15.1839,15.04,15.1839,137,0
+WDNA.US,D,20250124,000000,15.27,15.27,15.11,15.1184,1037,0
+WDNA.US,D,20250127,000000,15.21,15.21,15.1251,15.1251,1160,0
+WDNA.US,D,20250128,000000,15.1357,15.1357,15.02,15.0883,255,0
+WDNA.US,D,20250130,000000,15.095,15.201,15.095,15.201,492,0
+WDNA.US,D,20250131,000000,15.21,15.22,15.1036,15.1036,994,0
+WDNA.US,D,20250203,000000,14.72,14.96,14.72,14.907,411,0
+WDNA.US,D,20250204,000000,14.89,14.9907,14.89,14.9907,569,0
+WDNA.US,D,20250205,000000,15.25,15.2784,15.25,15.2784,4675,0
+WDNA.US,D,20250206,000000,15.1543,15.1543,15.1091,15.1091,256,0
+WDNA.US,D,20250207,000000,14.95,14.95,14.8092,14.8092,1276,0
+WDNA.US,D,20250210,000000,14.74,14.759,14.58,14.6011,1509,0
+WDNA.US,D,20250211,000000,14.5092,14.5092,14.4754,14.4754,1787,0
+WDNA.US,D,20250212,000000,14.38,14.5297,14.38,14.5297,1138,0
+WDNA.US,D,20250213,000000,14.48,14.6502,14.48,14.6502,923,0
+WDNA.US,D,20250214,000000,14.86,14.98,14.8,14.8368,2900,0
+WDNA.US,D,20250218,000000,14.89,15.04,14.83,14.8557,3438,0
+WDNA.US,D,20250219,000000,14.81,14.975,14.75,14.95,2617,0
+WDNA.US,D,20250220,000000,14.83,14.84,14.75,14.7898,989,0
+WDNA.US,D,20250221,000000,14.7085,14.87,14.5307,14.5307,983,0
+WDNA.US,D,20250224,000000,14.545,14.5573,14.5,14.5573,1330,0
+WDNA.US,D,20250225,000000,14.44,14.45,14.195,14.2484,2641,0
+WDNA.US,D,20250226,000000,14.24,14.2701,14.08,14.09,1753,0
+WDNA.US,D,20250227,000000,14.17,14.17,13.896,13.896,313,0
+WDNA.US,D,20250228,000000,13.85,14.0002,13.75,14.0002,3004,0
+WDNA.US,D,20250303,000000,14.12,14.12,13.6095,13.6095,987,0
+WDNA.US,D,20250304,000000,13.6,13.6601,13.44,13.6561,2177,0
+WDNA.US,D,20250305,000000,13.74,13.9292,13.65,13.9292,2126,0
+WDNA.US,D,20250306,000000,13.82,13.83,13.75,13.75,1152,0
+WDNA.US,D,20250307,000000,13.82,13.85,13.65,13.8143,3699,0
+WDNA.US,D,20250310,000000,13.47,13.47,13.3812,13.3812,426,0
+WDNA.US,D,20250311,000000,13.2906,13.43,13.2906,13.43,332,0
+WDNA.US,D,20250312,000000,13.4699,13.4841,13.445,13.4841,664,0
+WDNA.US,D,20250318,000000,13.4706,13.4955,13.4706,13.4955,103,0
+WDNA.US,D,20250319,000000,13.54,13.59,13.54,13.5874,467,0
+WDNA.US,D,20250321,000000,13.45,13.4883,13.38,13.4883,1397,0
+WDNA.US,D,20250324,000000,13.64,13.7161,13.64,13.7161,467,0
+WDNA.US,D,20250326,000000,13.2,13.265,13.2,13.2188,1568,0
+WDNA.US,D,20250331,000000,12.81,12.94,12.69,12.8418,3772,0
+WDNA.US,D,20250401,000000,12.715,12.72,12.4934,12.4934,467,0
+WDNA.US,D,20250402,000000,12.66,12.752,12.66,12.752,219,0
+WDNA.US,D,20250403,000000,12.5881,12.5881,12.39,12.3957,1677,0
+WDNA.US,D,20250404,000000,12.05,12.05,11.7292,11.7292,675,0
+WDNA.US,D,20250407,000000,11.46,11.7021,11.46,11.657,350,0
+WDNA.US,D,20250408,000000,11.95,11.95,11.2,11.262,591,0
+WDNA.US,D,20250409,000000,11.24,12.2147,11.24,12.2147,875,0
+WDNA.US,D,20250410,000000,11.7966,11.7966,11.6861,11.6861,1185,0
+WDNA.US,D,20250416,000000,12.372,12.372,12.2548,12.2548,4666,0
+WDNA.US,D,20250421,000000,12.46,12.46,12.3251,12.3251,512,0
+WDNA.US,D,20250422,000000,12.49,12.6476,12.4356,12.6476,7661,0
+WDNA.US,D,20250423,000000,12.82,13.075,12.82,12.867,430,0
+WDNA.US,D,20250425,000000,12.86,13.015,12.86,13.015,132,0
+WDNA.US,D,20250428,000000,13.31,13.31,13.0544,13.0544,429,0
+WDNA.US,D,20250429,000000,13.07,13.07,12.9898,12.9898,517,0
+WDNA.US,D,20250501,000000,13.135,13.135,12.87,13.085,465,0
+WDNA.US,D,20250502,000000,13.32,13.33,13.223,13.223,477,0
+WDNA.US,D,20250505,000000,13.09,13.09,13.0221,13.0221,188,0
+WDNA.US,D,20250506,000000,12.55,12.55,12.1459,12.1459,406,0
+WDNA.US,D,20250508,000000,12.11,12.3607,12.11,12.3607,946,0
+WDNA.US,D,20250509,000000,12.12,12.12,12.1,12.1092,323,0
+WDNA.US,D,20250512,000000,12.4382,12.5459,12.4382,12.5459,6042,0
+WDNA.US,D,20250513,000000,12.27,12.305,12.27,12.305,224,0
+WDNA.US,D,20250514,000000,12.1399,12.19,11.9864,11.9864,315,0
+WDNA.US,D,20250515,000000,12.035,12.1177,12.035,12.1177,246,0
+WDNA.US,D,20250520,000000,12.5636,12.7358,12.5636,12.7358,185,0
+WDNA.US,D,20250521,000000,12.56,12.56,12.325,12.325,487,0
+WDNA.US,D,20250522,000000,12.3,12.36,12.3,12.36,644,0
+WDNA.US,D,20250523,000000,12.3,12.3198,12.265,12.3198,656,0
+WDNA.US,D,20250527,000000,12.39,12.39,12.2848,12.2848,131,0
+WDNA.US,D,20250528,000000,12.32,12.383,12.32,12.383,158,0
+WDNA.US,D,20250529,000000,12.4,12.435,12.4,12.435,399,0
+WDNA.US,D,20250530,000000,12.2818,12.3444,12.2818,12.3444,217,0
+WDNA.US,D,20250603,000000,12.49,12.7899,12.49,12.7899,258,0
+WDNA.US,D,20250605,000000,12.79,12.79,12.76,12.77,712,0
+WDNA.US,D,20250606,000000,12.93,13.1885,12.93,13.1101,325,0
+WDNA.US,D,20250609,000000,13.2359,13.26,13.16,13.2554,6280,0
+WDNA.US,D,20250610,000000,13.48,13.5146,13.48,13.5146,1053,0
+WDNA.US,D,20250611,000000,13.5,13.5,13.4004,13.4004,337,0
+WDNA.US,D,20250613,000000,13.3999,13.3999,13,13.145,1092,0
+WDNA.US,D,20250616,000000,13.17,13.225,13.17,13.1707,448,0
+WDNA.US,D,20250617,000000,13.33,13.5299,13.33,13.345,2024,0
+WDNA.US,D,20250623,000000,13.22,13.235,13.22,13.235,223,0
+WDNA.US,D,20250624,000000,13.53,13.6764,13.51,13.5691,989,0
+WDNA.US,D,20250625,000000,13.5,13.5259,13.5,13.5259,142,0
+WDNA.US,D,20250626,000000,13.48,13.48,13.4556,13.4556,215,0
+WDNA.US,D,20250627,000000,13.42,13.4594,13.41,13.4594,1564,0
+WDNA.US,D,20250701,000000,13.69,13.69,13.29,13.575,492,0
+WDNA.US,D,20250702,000000,13.66,13.9516,13.66,13.9516,153,0
+WDNA.US,D,20250703,000000,14.13,14.13,14.04,14.04,282,0
+WDNA.US,D,20250707,000000,14.1,14.16,13.79,13.7943,2062,0
+WDNA.US,D,20250708,000000,13.92,14.115,13.8,14.0586,5366,0
+WDNA.US,D,20250709,000000,14.23,14.46,14.23,14.46,1828,0
+WDNA.US,D,20250710,000000,14.66,14.72,14.5726,14.5726,1269,0
+WDNA.US,D,20250711,000000,14.37,14.37,14.29,14.2906,828,0
+WDNA.US,D,20250714,000000,14.04,14.1918,14.04,14.1918,3279,0
+WDNA.US,D,20250715,000000,14.1864,14.1864,13.84,13.8401,3052,0
+WDNA.US,D,20250716,000000,14.02,14.0705,13.9232,14.0705,988,0
+WDNA.US,D,20250717,000000,14.15,14.15,14.06,14.06,425,0
+WDNA.US,D,20250718,000000,14.06,14.158,14.05,14.06,2234,0
+WDNA.US,D,20250721,000000,14.39,14.39,14.1358,14.1358,400,0
+WDNA.US,D,20250722,000000,14.45,14.6481,14.45,14.6481,1901,0
+WDNA.US,D,20250723,000000,14.82,15.2,14.82,15.085,2386,0
+WDNA.US,D,20250724,000000,15.08,15.08,14.9233,14.9233,464,0
+WDNA.US,D,20250725,000000,14.82,14.83,14.7903,14.7903,396,0
+WDNA.US,D,20250728,000000,14.7967,14.7967,14.705,14.705,1928,0
+WDNA.US,D,20250729,000000,14.56,14.56,14.2573,14.2573,520,0
+WDNA.US,D,20250730,000000,14.415,14.51,14.1,14.1456,1821,0
+WDNA.US,D,20250731,000000,14.12,14.12,13.83,13.8546,1207,0
+WDNA.US,D,20250801,000000,13.75,13.775,13.55,13.775,1561,0
+WDNA.US,D,20250805,000000,13.83,14.07,13.83,13.9588,5080,0
+WDNA.US,D,20250806,000000,13.88,13.95,13.64,13.6932,1537,0
+WDNA.US,D,20250807,000000,13.61,13.69,13.43,13.5148,2024,0
+WDNA.US,D,20250808,000000,13.59,13.59,13.4292,13.4292,587,0
+WDNA.US,D,20250811,000000,13.381,13.41,13.3111,13.3942,1696,0
+WDNA.US,D,20250812,000000,13.62,13.66,13.62,13.655,851,0
+WDNA.US,D,20250813,000000,13.83,14.3912,13.78,14.3912,1422,0
+WDNA.US,D,20250814,000000,14.33,14.3673,14.2799,14.3673,637,0
+WDNA.US,D,20250815,000000,14.39,14.5125,14.39,14.5125,1209,0
+WDNA.US,D,20250818,000000,14.51,14.525,14.4465,14.4465,322,0
+WDNA.US,D,20250819,000000,14.33,14.33,14.1756,14.1756,632,0
+WDNA.US,D,20250820,000000,14.15,14.1865,14.15,14.1865,137,0
+WDNA.US,D,20250821,000000,14.23,14.2451,14.23,14.2451,237,0
+WDNA.US,D,20250822,000000,14.7191,14.72,14.6468,14.6468,19909,0
+WDNA.US,D,20250825,000000,14.38,14.39,14.32,14.32,1718,0
+WDNA.US,D,20250826,000000,14.3114,14.39,14.3114,14.3668,340,0
+WDNA.US,D,20250827,000000,14.369,14.3736,14.369,14.3736,158,0
+WDNA.US,D,20250828,000000,14.26,14.3111,14.14,14.3111,13563,0
+WDNA.US,D,20250829,000000,14.315,14.315,14.2744,14.2744,105,0
+WDNA.US,D,20250902,000000,14.5,14.5,14.3524,14.3524,472,0
+WDNA.US,D,20250903,000000,14.4,14.43,14.4,14.43,1025,0
+WDNA.US,D,20250904,000000,14.315,14.4719,14.31,14.4719,612,0
+WDNA.US,D,20250908,000000,14.7578,14.81,14.57,14.6391,1980,0
+WDNA.US,D,20250910,000000,14.72,14.72,14.418,14.418,472,0
+WDNA.US,D,20250911,000000,14.7379,14.8144,14.7379,14.8144,739,0
+WDNA.US,D,20250912,000000,14.72,14.72,14.52,14.5295,303,0
+WDNA.US,D,20250915,000000,14.54,14.55,14.4,14.414,1282,0
+WDNA.US,D,20250916,000000,14.56,14.74,14.56,14.7061,937,0
+WDNA.US,D,20250918,000000,14.78,15.17,14.78,15.17,2468,0
+WDNA.US,D,20250923,000000,15.19,15.19,14.9951,14.9951,1068,0
+WDNA.US,D,20250924,000000,15.15,15.46,15.15,15.4116,1512,0
+WDNA.US,D,20250925,000000,15.21,15.21,15.1485,15.1485,593,0
+WDNA.US,D,20250926,000000,15.18,15.3722,15.179,15.3722,840,0
+WDNA.US,D,20250929,000000,15.46,15.5678,15.42,15.5678,511,0
+WDNA.US,D,20251001,000000,16.2443,16.37,16.2443,16.2984,1639,0
+WDNA.US,D,20251003,000000,16.86,16.86,16.8514,16.8514,247,0
+WDNA.US,D,20251006,000000,17.021,17.021,16.9016,16.9016,2158,0
+WDNA.US,D,20251007,000000,16.74,16.84,16.74,16.84,1303,0
+WDNA.US,D,20251008,000000,17.1866,17.6799,17.14,17.4907,1638,0
+WDNA.US,D,20251009,000000,17.595,17.65,17.51,17.51,2057,0
+WDNA.US,D,20251010,000000,17.5058,17.5058,16.8485,16.944,5314,0
+WDNA.US,D,20251013,000000,17.12,17.12,16.9375,16.9375,1656,0
+WDNA.US,D,20251014,000000,16.8055,17.1023,16.78,17.1023,1379,0
+WDNA.US,D,20251015,000000,17.33,17.7847,17.33,17.7847,1015,0
+WDNA.US,D,20251016,000000,17.97,18.06,17.5506,17.5506,3739,0
+WDNA.US,D,20251017,000000,17.54,17.54,17.3,17.3162,3866,0
+WDNA.US,D,20251020,000000,17.84,18.0199,17.774,17.955,3478,0
+WDNA.US,D,20251022,000000,17.67,17.67,17.08,17.1626,7765,0
+WDNA.US,D,20251023,000000,17.1915,17.3225,17.1915,17.3225,656,0
+WDNA.US,D,20251027,000000,17.33,17.33,17.3297,17.3297,310,0
+WDNA.US,D,20251028,000000,17.21,17.21,17.1313,17.1313,340,0
+WDNA.US,D,20251029,000000,17.0801,17.2285,16.9001,16.902,423,0
+WDNA.US,D,20251030,000000,16.93,16.93,16.9206,16.9206,363,0
+WDNA.US,D,20251103,000000,17.04,17.04,16.39,16.5912,992,0
+WDNA.US,D,20251104,000000,16.41,16.41,16.2504,16.2504,341,0
+WDNA.US,D,20251105,000000,16.23,16.29,16.11,16.29,1025,0
+WDNA.US,D,20251106,000000,16.12,16.1499,16.12,16.1499,443,0
+WDNA.US,D,20251107,000000,15.79,15.95,15.6701,15.95,1151,0
+WDNA.US,D,20251111,000000,16.32,16.727,16.2,16.727,848,0
+WDNA.US,D,20251112,000000,16.77,16.83,16.7401,16.7997,1320,0
+WDNA.US,D,20251113,000000,16.5263,16.61,16.4585,16.4585,2155,0
+WDNA.US,D,20251114,000000,16.495,16.5005,16.495,16.5005,265,0
+WDNA.US,D,20251118,000000,16.4,16.62,16.21,16.545,1160,0
+WDNA.US,D,20251119,000000,16.39,16.4,16.2445,16.2445,862,0
+WDNA.US,D,20251120,000000,16.7,16.7,16.1049,16.1049,792,0
+WDNA.US,D,20251121,000000,16.12,16.67,16.12,16.5728,873,0
+WDNA.US,D,20251124,000000,16.85,16.92,16.85,16.8989,18862,0
+WDNA.US,D,20251125,000000,17.36,17.36,16.96,17.2035,361,0
+WDNA.US,D,20251126,000000,16.9883,17.36,16.9883,17.3153,4114,0
+WDNA.US,D,20251201,000000,17.75,17.75,17,17,773,0
+WDNA.US,D,20251202,000000,16.7863,16.919,16.7863,16.8041,1223,0
+WDNA.US,D,20251203,000000,17.03,17.2515,17.03,17.2515,406,0
+WDNA.US,D,20251204,000000,17.4715,17.4715,17.36,17.3884,1530,0
+WDNA.US,D,20251205,000000,17.35,17.35,17.3145,17.3145,239,0
+WDNA.US,D,20251208,000000,17.4,17.68,17.4,17.573,2667,0
+WDNA.US,D,20251209,000000,17.63,17.63,17.3448,17.3448,17484,0
+WDNA.US,D,20251211,000000,17.779,17.779,17.6819,17.6819,184,0
+WDNA.US,D,20251212,000000,17.59,17.6022,17.5,17.6022,475,0
+WDNA.US,D,20251215,000000,17.7099,17.7099,17.6412,17.6412,389,0
+WDNA.US,D,20251216,000000,17.5,17.5493,17.49,17.5493,646,0
+WDNA.US,D,20251222,000000,18.05,18.05,17,18.048,954,0
+WDNA.US,D,20251226,000000,17.29,17.29,17.2,17.2,322,0
+WDNA.US,D,20251229,000000,17.07,17.07,17.005,17.005,737,0
+WDNA.US,D,20251230,000000,16.93,16.94,16.93,16.94,1140,0
+WDNA.US,D,20251231,000000,16.85,16.9199,16.81,16.875,3201,0
+WDNA.US,D,20260102,000000,16.95,16.9999,16.9202,16.9202,1976,0
+WDNA.US,D,20260106,000000,17.23,17.435,17.23,17.435,438,0
+WDNA.US,D,20260107,000000,17.45,17.7812,17.45,17.7812,1293,0
+WDNA.US,D,20260108,000000,17.61,17.61,17.5006,17.5006,434,0
+WDNA.US,D,20260113,000000,17.62,17.9,17.62,17.8802,343,0
+WDNA.US,D,20260114,000000,18,18.1643,17.83,18.1643,496,0
+WDNA.US,D,20260115,000000,18.06,18.06,17.9153,17.9153,1285,0
+WDNA.US,D,20260116,000000,18.049,18.05,17.93,17.93,751,0
+WDNA.US,D,20260120,000000,17.969,18.03,17.86,17.9186,1526,0
+WDNA.US,D,20260121,000000,18,18.4781,18,18.4781,430,0
+WDNA.US,D,20260122,000000,18.58,18.8784,18.58,18.8784,400,0
+WDNA.US,D,20260126,000000,18.49,18.56,18.49,18.5128,1801,0
+WDNA.US,D,20260128,000000,18.21,18.24,18.13,18.14,4218,0
+WDNA.US,D,20260129,000000,18.16,18.2,18.135,18.2,461,0
+WDNA.US,D,20260130,000000,17.91,18.02,17.905,17.98,1931,0
+WDNA.US,D,20260202,000000,18.22,18.43,18.142,18.142,7968,0
+WDNA.US,D,20260203,000000,17.91,18.0624,17.91,18.0624,372,0
+WDNA.US,D,20260205,000000,17.7,17.815,17.267,17.267,2939,0
+WDNA.US,D,20260206,000000,17.53,17.89,17.53,17.8689,1019,0
+WDNA.US,D,20260209,000000,17.8683,17.925,17.8683,17.925,731,0
+WDNA.US,D,20260211,000000,17.95,17.95,17.7,17.83,698,0
+WDNA.US,D,20260212,000000,17.74,17.74,17.5576,17.5576,714,0
+WDNA.US,D,20260213,000000,17.3,17.7234,17.3,17.7234,133,0
+WDNA.US,D,20260217,000000,17.45,17.9291,17.45,17.9291,170,0
+WDNA.US,D,20260218,000000,18.159,18.159,18.0301,18.0301,3336,0