Datasets:

autoprogrammer
/

historical_data

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

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

	@@ -0,0 +1,554 @@

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

daily/us/nyse etfs/2/shyd.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

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

	@@ -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/sixj.us.txt ADDED Viewed

	@@ -0,0 +1,1035 @@

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

daily/us/nyse etfs/2/sixp.us.txt ADDED Viewed

	@@ -0,0 +1,479 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXP.US,D,20240304,000000,25.25,25.25,25.08,25.1267,32248,0
+SIXP.US,D,20240305,000000,25.02,25.03,24.935,24.976,233986,0
+SIXP.US,D,20240306,000000,25.06,25.12,25.0093,25.07,35517,0
+SIXP.US,D,20240307,000000,25.27,25.27,25.1252,25.1868,25951,0
+SIXP.US,D,20240308,000000,25.34,25.34,25.08,25.08,24165,0
+SIXP.US,D,20240311,000000,25.14,25.14,25.0101,25.085,33546,0
+SIXP.US,D,20240312,000000,25.15,25.23,25.15,25.2124,27266,0
+SIXP.US,D,20240313,000000,25.27,25.27,25.19,25.1931,25302,0
+SIXP.US,D,20240314,000000,25.38,25.38,25.13,25.163,18762,0
+SIXP.US,D,20240315,000000,25.17,25.17,25.03,25.1252,20356,0
+SIXP.US,D,20240318,000000,25.36,25.36,25.18,25.2,32902,0
+SIXP.US,D,20240319,000000,25.24,25.28,25.17,25.277,13354,0
+SIXP.US,D,20240320,000000,25.29,25.39,25.23,25.3798,19772,0
+SIXP.US,D,20240321,000000,25.4249,25.46,25.37,25.37,3325,0
+SIXP.US,D,20240322,000000,25.45,25.45,25.37,25.37,9825,0
+SIXP.US,D,20240325,000000,25.4,25.4,25.34,25.34,2028,0
+SIXP.US,D,20240326,000000,25.43,25.43,25.31,25.3179,4697,0
+SIXP.US,D,20240327,000000,25.375,25.4349,25.3684,25.4349,2566,0
+SIXP.US,D,20240328,000000,25.43,25.465,25.42,25.465,2138,0
+SIXP.US,D,20240401,000000,26.74,28.81,25.415,25.4275,11170,0
+SIXP.US,D,20240402,000000,25.48,25.48,25.355,25.355,5005,0
+SIXP.US,D,20240403,000000,25.385,25.385,25.36,25.365,3719,0
+SIXP.US,D,20240404,000000,25.445,25.445,25.2313,25.2313,806,0
+SIXP.US,D,20240405,000000,25.3,25.375,25.3,25.3648,5507,0
+SIXP.US,D,20240408,000000,25.35,25.3759,25.35,25.3653,678,0
+SIXP.US,D,20240409,000000,25.41,25.41,25.29,25.369,2470,0
+SIXP.US,D,20240410,000000,25.26,25.275,25.26,25.275,1299,0
+SIXP.US,D,20240411,000000,25.2534,25.4,25.2534,25.3641,8759,0
+SIXP.US,D,20240412,000000,25.14,25.2,25.12,25.1749,4887,0
+SIXP.US,D,20240415,000000,25.21,25.215,25.03,25.0343,698719,0
+SIXP.US,D,20240416,000000,25.03,25.09,25.0044,25.0225,279669,0
+SIXP.US,D,20240417,000000,25.035,25.0483,24.9001,24.9586,24514,0
+SIXP.US,D,20240418,000000,25,25.05,24.89,24.9202,24626,0
+SIXP.US,D,20240419,000000,24.92,24.92,24.806,24.82,14763,0
+SIXP.US,D,20240422,000000,24.8541,25.02,24.845,24.9211,8638,0
+SIXP.US,D,20240423,000000,25.02,25.13,25.02,25.0866,17817,0
+SIXP.US,D,20240424,000000,25.05,25.13,25.05,25.1052,21415,0
+SIXP.US,D,20240425,000000,25,25.05,24.9084,25.0353,6743,0
+SIXP.US,D,20240426,000000,25.21,25.24,25.15,25.21,14762,0
+SIXP.US,D,20240429,000000,25.26,25.26,25.16,25.2118,12716,0
+SIXP.US,D,20240430,000000,25.22,25.22,25.0474,25.0474,5289,0
+SIXP.US,D,20240501,000000,25.06,25.16,24.95,24.9918,6969,0
+SIXP.US,D,20240502,000000,25.01,25.13,24.9601,25.0867,9371,0
+SIXP.US,D,20240503,000000,25.2599,25.31,25.245,25.2749,18745,0
+SIXP.US,D,20240506,000000,25.36,25.41,25.3172,25.3949,5299,0
+SIXP.US,D,20240507,000000,25.3901,25.474,25.3901,25.4302,3062,0
+SIXP.US,D,20240508,000000,25.39,25.46,25.38,25.45,7100,0
+SIXP.US,D,20240509,000000,25.5,25.52,25.4667,25.4957,3987,0
+SIXP.US,D,20240510,000000,25.58,25.58,25.5002,25.54,4930,0
+SIXP.US,D,20240513,000000,25.58,25.58,25.49,25.5271,26230,0
+SIXP.US,D,20240514,000000,25.5,25.62,25.5,25.6049,10158,0
+SIXP.US,D,20240515,000000,25.69,25.78,25.6705,25.755,5815,0
+SIXP.US,D,20240516,000000,25.75,25.79,25.72,25.7509,17710,0
+SIXP.US,D,20240517,000000,25.7,25.78,25.7,25.7603,4416,0
+SIXP.US,D,20240520,000000,25.7705,25.8138,25.76,25.7721,2790,0
+SIXP.US,D,20240521,000000,25.7976,25.86,25.7693,25.8251,10837,0
+SIXP.US,D,20240522,000000,25.86,25.86,25.77,25.7766,2309,0
+SIXP.US,D,20240523,000000,25.788,25.84,25.68,25.7103,3769,0
+SIXP.US,D,20240524,000000,25.775,25.8356,25.77,25.815,4835,0
+SIXP.US,D,20240528,000000,25.8245,25.85,25.79,25.8159,2448,0
+SIXP.US,D,20240529,000000,25.74,25.79,25.72,25.735,5993,0
+SIXP.US,D,20240530,000000,25.6861,25.72,25.66,25.6753,5024,0
+SIXP.US,D,20240531,000000,25.595,25.79,25.5793,25.7638,7364,0
+SIXP.US,D,20240603,000000,25.73,25.7665,25.66,25.7665,7975,0
+SIXP.US,D,20240604,000000,25.8,25.805,25.72,25.805,2211,0
+SIXP.US,D,20240605,000000,25.84,25.9501,25.84,25.9501,4475,0
+SIXP.US,D,20240606,000000,25.98,25.98,25.9,25.9548,5836,0
+SIXP.US,D,20240607,000000,26.01,26.03,25.94,25.9599,4354,0
+SIXP.US,D,20240610,000000,25.96,26.0099,25.94,25.9806,5286,0
+SIXP.US,D,20240611,000000,25.95,26.0151,25.94,25.9968,19461,0
+SIXP.US,D,20240612,000000,26.166,26.166,25.96,26.1463,15077,0
+SIXP.US,D,20240613,000000,26.1199,26.1602,26.1199,26.1602,1627,0
+SIXP.US,D,20240614,000000,26.1399,26.17,26.11,26.1467,3681,0
+SIXP.US,D,20240617,000000,26.13,26.25,26.13,26.2348,4150,0
+SIXP.US,D,20240618,000000,26.21,26.28,26.21,26.2649,2560,0
+SIXP.US,D,20240620,000000,26.25,26.29,26.22,26.2372,5290,0
+SIXP.US,D,20240621,000000,26.26,26.26,26.22,26.2422,2635,0
+SIXP.US,D,20240624,000000,26.26,26.28,26.22,26.2236,147616,0
+SIXP.US,D,20240625,000000,26.2317,26.27,26.21,26.2661,3634,0
+SIXP.US,D,20240626,000000,26.2513,26.3,26.23,26.2994,3238,0
+SIXP.US,D,20240627,000000,26.2811,26.33,26.2604,26.2951,3877,0
+SIXP.US,D,20240628,000000,26.44,26.44,26.285,26.285,833365,0
+SIXP.US,D,20240701,000000,26.29,26.3237,26.24,26.3237,864,0
+SIXP.US,D,20240702,000000,26.3393,26.3811,26.3393,26.3811,935,0
+SIXP.US,D,20240703,000000,26.44,26.44,26.427,26.427,316,0
+SIXP.US,D,20240705,000000,26.4317,26.4755,26.4317,26.4755,372,0
+SIXP.US,D,20240708,000000,26.46,26.49,26.46,26.49,2585,0
+SIXP.US,D,20240709,000000,26.48,26.505,26.48,26.4957,1180,0
+SIXP.US,D,20240710,000000,26.51,26.554,26.5,26.554,1659,0
+SIXP.US,D,20240711,000000,26.49,26.5149,26.48,26.5149,560,0
+SIXP.US,D,20240712,000000,26.55,26.5823,26.55,26.5628,1956,0
+SIXP.US,D,20240715,000000,26.64,26.64,26.55,26.5723,7716,0
+SIXP.US,D,20240716,000000,26.62,26.62,26.605,26.605,275,0
+SIXP.US,D,20240717,000000,26.58,26.58,26.49,26.5108,15763,0
+SIXP.US,D,20240718,000000,26.4658,26.4658,26.448,26.4596,362,0
+SIXP.US,D,20240719,000000,26.5,26.5,26.38,26.3807,9045,0
+SIXP.US,D,20240722,000000,26.47,26.5,26.47,26.5,5388,0
+SIXP.US,D,20240723,000000,26.51,26.5181,26.51,26.5101,512,0
+SIXP.US,D,20240724,000000,26.33,26.368,26.2491,26.2491,2696,0
+SIXP.US,D,20240725,000000,26.26,26.35,26.2119,26.2119,2374,0
+SIXP.US,D,20240726,000000,26.385,26.385,26.31,26.3391,1104,0
+SIXP.US,D,20240729,000000,26.4294,26.4294,26.3601,26.3716,3300,0
+SIXP.US,D,20240730,000000,26.2752,26.3208,26.23,26.3208,3691,0
+SIXP.US,D,20240731,000000,26.48,26.5,26.46,26.492,666,0
+SIXP.US,D,20240801,000000,26.3008,26.3008,26.3008,26.3008,201,0
+SIXP.US,D,20240802,000000,26.0292,26.0629,25.99,26.0629,2144,0
+SIXP.US,D,20240805,000000,25.67,25.67,25.6062,25.6062,149,0
+SIXP.US,D,20240806,000000,25.85,25.98,25.8206,25.8206,399,0
+SIXP.US,D,20240807,000000,26.04,26.04,25.6765,25.6765,437,0
+SIXP.US,D,20240808,000000,25.93,26.04,25.93,26.0195,1227,0
+SIXP.US,D,20240809,000000,26.06,26.1196,26.06,26.1196,791,0
+SIXP.US,D,20240812,000000,26.16,26.21,26.12,26.1259,3161,0
+SIXP.US,D,20240813,000000,26.256,26.3924,26.256,26.3924,328,0
+SIXP.US,D,20240814,000000,26.4,26.4941,26.4,26.4941,394,0
+SIXP.US,D,20240815,000000,26.65,26.6709,26.65,26.6709,374,0
+SIXP.US,D,20240816,000000,26.7155,26.7155,26.7155,26.7155,53,0
+SIXP.US,D,20240819,000000,26.7901,26.7901,26.7901,26.7901,31,0
+SIXP.US,D,20240820,000000,26.8,26.8,26.75,26.785,4647,0
+SIXP.US,D,20240821,000000,26.75,26.8032,26.75,26.8032,645,0
+SIXP.US,D,20240822,000000,26.8,26.8,26.7552,26.7552,507,0
+SIXP.US,D,20240823,000000,26.8547,26.8547,26.8547,26.8547,126,0
+SIXP.US,D,20240826,000000,26.8474,26.855,26.8474,26.855,290,0
+SIXP.US,D,20240827,000000,26.86,26.8782,26.86,26.87,1527,0
+SIXP.US,D,20240828,000000,26.875,26.9,26.84,26.865,11763,0
+SIXP.US,D,20240829,000000,26.88,26.89,26.8501,26.8812,3013,0
+SIXP.US,D,20240830,000000,26.9078,27.13,26.89,26.93,144731,0
+SIXP.US,D,20240903,000000,26.82,26.83,26.5744,26.5744,376666,0
+SIXP.US,D,20240904,000000,26.83,26.83,26.5445,26.5756,20736,0
+SIXP.US,D,20240905,000000,26.66,26.88,26.504,26.5315,30017,0
+SIXP.US,D,20240906,000000,26.335,26.34,26.2661,26.3017,26066,0
+SIXP.US,D,20240909,000000,26.4406,26.52,26.4,26.464,6164,0
+SIXP.US,D,20240910,000000,26.51,26.54,26.45,26.5369,3571,0
+SIXP.US,D,20240911,000000,26.3214,26.695,26.315,26.695,21850,0
+SIXP.US,D,20240912,000000,26.66,26.82,26.66,26.7904,13478,0
+SIXP.US,D,20240913,000000,26.89,26.9118,26.85,26.8752,4615,0
+SIXP.US,D,20240916,000000,26.88,26.93,26.83,26.9048,3169,0
+SIXP.US,D,20240917,000000,26.97,26.99,26.8469,26.8938,7952,0
+SIXP.US,D,20240918,000000,26.895,26.96,26.86,26.91,14385,0
+SIXP.US,D,20240919,000000,27.05,27.1599,27.05,27.0952,49450,0
+SIXP.US,D,20240920,000000,27.1,27.12,27.01,27.0803,8545,0
+SIXP.US,D,20240923,000000,27.1022,27.14,27.08,27.1249,2806,0
+SIXP.US,D,20240924,000000,27.09,27.168301,27.09,27.151,5674,0
+SIXP.US,D,20240925,000000,27.19,27.21,27.12,27.1402,23288,0
+SIXP.US,D,20240926,000000,27.14,27.21,27.14,27.1853,7638,0
+SIXP.US,D,20240927,000000,27.21,27.27,27.1708,27.1904,20078,0
+SIXP.US,D,20240930,000000,27.1923,27.2249,27.12,27.2249,10332,0
+SIXP.US,D,20241001,000000,27.11,27.18,27.01,27.125,15791,0
+SIXP.US,D,20241002,000000,27.09,27.14,27.09,27.125,2855,0
+SIXP.US,D,20241003,000000,27.1,27.138,27.041,27.0793,501700,0
+SIXP.US,D,20241004,000000,27.18,27.22,27.14,27.2052,48678,0
+SIXP.US,D,20241007,000000,27.188,27.2,27.0692,27.0692,4191,0
+SIXP.US,D,20241008,000000,27.19,27.25,27.16,27.2364,1651,0
+SIXP.US,D,20241009,000000,27.2675,27.31,27.26,27.3001,8384,0
+SIXP.US,D,20241010,000000,27.27,27.33,27.23,27.33,3852,0
+SIXP.US,D,20241011,000000,27.33,27.37,27.33,27.37,2006,0
+SIXP.US,D,20241014,000000,27.34,27.4501,27.34,27.4501,6807,0
+SIXP.US,D,20241015,000000,27.49,27.49,27.33,27.3611,1191,0
+SIXP.US,D,20241016,000000,27.4,27.4249,27.39,27.4249,4978,0
+SIXP.US,D,20241017,000000,27.43,27.4417,27.4292,27.4417,3304,0
+SIXP.US,D,20241018,000000,27.47,27.4917,27.47,27.4917,4693,0
+SIXP.US,D,20241021,000000,27.441798,27.4749,27.441798,27.4749,518,0
+SIXP.US,D,20241022,000000,27.42,27.4994,27.42,27.4954,2231,0
+SIXP.US,D,20241023,000000,27.73,27.73,27.3373,27.39,471,0
+SIXP.US,D,20241024,000000,27.37,27.395,27.32,27.38,11216,0
+SIXP.US,D,20241025,000000,27.45,27.45,27.4,27.4099,1721,0
+SIXP.US,D,20241028,000000,27.452,27.475,27.452,27.4605,979,0
+SIXP.US,D,20241029,000000,27.44,27.49,27.44,27.4697,1209,0
+SIXP.US,D,20241030,000000,27.484,27.49,27.4252,27.4252,22651,0
+SIXP.US,D,20241031,000000,27.3,27.3,27.18,27.2019,181945,0
+SIXP.US,D,20241101,000000,27.26,27.26,27.22,27.2399,684,0
+SIXP.US,D,20241104,000000,27.2532,27.2532,27.1911,27.2099,4448,0
+SIXP.US,D,20241105,000000,27.31,27.3984,27.3,27.3724,10950,0
+SIXP.US,D,20241106,000000,27.62,27.695,27.62,27.695,914,0
+SIXP.US,D,20241107,000000,27.75,27.7847,27.75,27.7847,120,0
+SIXP.US,D,20241108,000000,27.8008,27.8349,27.8008,27.8349,409,0
+SIXP.US,D,20241113,000000,27.84,27.8449,27.83,27.8449,3258,0
+SIXP.US,D,20241114,000000,27.805,27.805,27.7998,27.7998,162,0
+SIXP.US,D,20241118,000000,27.6783,27.695,27.6783,27.695,426,0
+SIXP.US,D,20241121,000000,27.681,27.7948,27.681,27.7948,15746,0
+SIXP.US,D,20241122,000000,27.83,27.8444,27.8106,27.8444,2627,0
+SIXP.US,D,20241125,000000,27.87,27.924,27.86,27.9009,2702,0
+SIXP.US,D,20241127,000000,27.9535,27.9535,27.94,27.94,171,0
+SIXP.US,D,20241129,000000,28.04,28.04,27.64,28.02,735,0
+SIXP.US,D,20241202,000000,27.9975,28.0362,27.9901,28.0349,1606,0
+SIXP.US,D,20241203,000000,28.034,28.0465,28.034,28.0465,100,0
+SIXP.US,D,20241206,000000,28.11,28.11,28.071,28.104,1617,0
+SIXP.US,D,20241209,000000,28.08,28.08,28.0549,28.0549,200,0
+SIXP.US,D,20241210,000000,28.04,28.0732,28.04,28.0401,847,0
+SIXP.US,D,20241212,000000,28.07,28.1,28.07,28.08,2278,0
+SIXP.US,D,20241216,000000,28.1276,28.1276,28.11,28.12,234,0
+SIXP.US,D,20241217,000000,28.0807,28.09,28.0807,28.09,142,0
+SIXP.US,D,20241218,000000,28.04,28.04,27.7514,27.7514,204,0
+SIXP.US,D,20241219,000000,27.75,27.78,27.7142,27.7142,642,0
+SIXP.US,D,20241220,000000,27.71,27.8748,27.71,27.8748,227,0
+SIXP.US,D,20241223,000000,27.84,27.98,27.84,27.9598,2383,0
+SIXP.US,D,20241224,000000,28.03,28.0956,28.03,28.0956,1000,0
+SIXP.US,D,20241226,000000,28.105,28.14,28.105,28.1225,5134,0
+SIXP.US,D,20241227,000000,27.97,27.9762,27.97,27.9762,925,0
+SIXP.US,D,20241230,000000,27.83,27.95,27.83,27.8866,7808,0
+SIXP.US,D,20241231,000000,27.85,27.85,27.8001,27.8207,630,0
+SIXP.US,D,20250102,000000,27.8687,27.8687,27.75,27.7896,456,0
+SIXP.US,D,20250103,000000,27.99,27.99,27.9756,27.9756,1442,0
+SIXP.US,D,20250106,000000,28.09,28.09,28.04,28.04,2748,0
+SIXP.US,D,20250108,000000,27.88,27.9343,27.861,27.9343,812,0
+SIXP.US,D,20250110,000000,27.73,27.73,27.68,27.7148,5204,0
+SIXP.US,D,20250113,000000,27.69,27.743,27.69,27.743,1598,0
+SIXP.US,D,20250114,000000,27.71,27.7444,27.71,27.7444,291,0
+SIXP.US,D,20250115,000000,28.01,28.0545,28.01,28.0545,137,0
+SIXP.US,D,20250116,000000,28.07,28.07,28.03,28.0431,1368,0
+SIXP.US,D,20250117,000000,28.12,28.148,28.11,28.148,920,0
+SIXP.US,D,20250121,000000,28.24,28.265,28.2303,28.265,14446,0
+SIXP.US,D,20250122,000000,28.34,28.37,28.33,28.3438,744,0
+SIXP.US,D,20250123,000000,28.37,28.38,28.37,28.38,1053,0
+SIXP.US,D,20250124,000000,28.4,28.4,28.373,28.3874,1260,0
+SIXP.US,D,20250127,000000,28.21,28.21,28.13,28.1911,47313,0
+SIXP.US,D,20250128,000000,28.22,28.3427,28.17,28.3427,324048,0
+SIXP.US,D,20250129,000000,28.2816,28.33,28.25,28.2829,1232,0
+SIXP.US,D,20250130,000000,28.35,28.375,28.27,28.3541,7647,0
+SIXP.US,D,20250131,000000,28.4,28.43,28.2946,28.2946,7760,0
+SIXP.US,D,20250203,000000,28.04,28.23,28.04,28.2111,4821,0
+SIXP.US,D,20250204,000000,28.2,28.2943,28.2,28.2943,2947,0
+SIXP.US,D,20250205,000000,28.32,28.4,28.32,28.3707,7299,0
+SIXP.US,D,20250206,000000,28.361,28.4438,28.35,28.4438,10064,0
+SIXP.US,D,20250207,000000,28.34,28.34,28.31,28.334,5749,0
+SIXP.US,D,20250210,000000,28.41,28.4386,28.41,28.4386,397,0
+SIXP.US,D,20250211,000000,28.39,28.4611,28.39,28.4611,765,0
+SIXP.US,D,20250212,000000,28.41,28.4417,28.41,28.4417,140,0
+SIXP.US,D,20250213,000000,28.47,28.5418,28.47,28.5418,17324,0
+SIXP.US,D,20250214,000000,28.57,28.5959,28.57,28.5959,5330,0
+SIXP.US,D,20250218,000000,28.5929,28.6221,28.5929,28.6221,134,0
+SIXP.US,D,20250219,000000,28.64,28.6617,28.64,28.6617,5006,0
+SIXP.US,D,20250220,000000,28.6,28.6359,28.6,28.6359,444,0
+SIXP.US,D,20250221,000000,28.5798,28.6096,28.41,28.4167,5871,0
+SIXP.US,D,20250224,000000,28.3446,28.48,28.28,28.29,4036,0
+SIXP.US,D,20250225,000000,28.09,28.227,28.09,28.227,857,0
+SIXP.US,D,20250226,000000,28.39,28.41,28.18,28.2393,47063,0
+SIXP.US,D,20250227,000000,28.2,28.27,27.8326,27.8326,13364,0
+SIXP.US,D,20250228,000000,27.78,28.28,27.75,28.28,33314,0
+SIXP.US,D,20250303,000000,28.35,28.48,27.98,27.9873,101080,0
+SIXP.US,D,20250304,000000,27.99,28.26,27.72,27.848,30661,0
+SIXP.US,D,20250305,000000,27.89,28.29,27.7777,28.0197,38661,0
+SIXP.US,D,20250306,000000,27.791235,27.93,27.6757,27.7381,14857,0
+SIXP.US,D,20250307,000000,27.82,27.87,27.5609,27.8524,8605,0
+SIXP.US,D,20250310,000000,27.64,27.75,27.4073,27.4073,12684,0
+SIXP.US,D,20250311,000000,27.43,27.48,27.185,27.3166,20829,0
+SIXP.US,D,20250312,000000,27.4369,27.4588,27.38,27.4165,16193,0
+SIXP.US,D,20250313,000000,27.365,27.365,27.15,27.181,15373,0
+SIXP.US,D,20250314,000000,27.489,27.538,27.455,27.538,4687,0
+SIXP.US,D,20250317,000000,27.5899,27.7,27.56,27.651,55531,0
+SIXP.US,D,20250318,000000,27.5013,27.59,27.4513,27.49,5238,0
+SIXP.US,D,20250319,000000,27.64,27.76,27.5416,27.6707,25539,0
+SIXP.US,D,20250320,000000,27.66,27.66,27.59,27.628,3601,0
+SIXP.US,D,20250321,000000,27.48,27.6415,27.48,27.6415,2205,0
+SIXP.US,D,20250324,000000,27.87,27.9324,27.85,27.9324,11340,0
+SIXP.US,D,20250325,000000,27.98,27.9868,27.9023,27.9394,17375,0
+SIXP.US,D,20250326,000000,27.91,27.91,27.69,27.765,9496,0
+SIXP.US,D,20250327,000000,27.74,27.8,27.65,27.73,15544,0
+SIXP.US,D,20250328,000000,27.64,27.64,27.4189,27.4189,300,0
+SIXP.US,D,20250331,000000,27.211,27.4928,27.211,27.4928,6538,0
+SIXP.US,D,20250401,000000,27.37,27.568,27.37,27.5426,5018,0
+SIXP.US,D,20250402,000000,27.52,27.6717,27.52,27.6717,658,0
+SIXP.US,D,20250403,000000,26.95,27.07,26.85,26.8566,6261,0
+SIXP.US,D,20250404,000000,26.4191,26.4191,25.8,25.8,5405,0
+SIXP.US,D,20250407,000000,25.46,25.8384,25.05,25.7633,4727,0
+SIXP.US,D,20250408,000000,26.4,26.4,25.4279,25.4279,4697,0
+SIXP.US,D,20250409,000000,25.54,27.01,25.54,27.0031,1074,0
+SIXP.US,D,20250410,000000,26.48,26.48,26.05,26.349,18197,0
+SIXP.US,D,20250411,000000,26.29,26.74,26.29,26.6723,2659,0
+SIXP.US,D,20250414,000000,26.7329,26.8151,26.7329,26.8151,681,0
+SIXP.US,D,20250415,000000,26.8692,26.92,26.79,26.8502,7596,0
+SIXP.US,D,20250416,000000,26.64,26.755,26.477,26.477,264,0
+SIXP.US,D,20250417,000000,26.51,26.5373,26.45,26.5373,10156,0
+SIXP.US,D,20250421,000000,26.2892,26.2892,26.1,26.1727,1120,0
+SIXP.US,D,20250422,000000,26.6,26.65,26.576,26.576,2206,0
+SIXP.US,D,20250423,000000,26.98,27.02,26.7909,26.8586,596,0
+SIXP.US,D,20250424,000000,27.09,27.1597,27.09,27.1597,4000,0
+SIXP.US,D,20250425,000000,27.12,27.2687,27.12,27.2687,253,0
+SIXP.US,D,20250428,000000,27.3,27.3025,27.2001,27.3025,2211,0
+SIXP.US,D,20250429,000000,27.305,27.39,27.25,27.3767,2893,0
+SIXP.US,D,20250430,000000,27.0007,27.3915,27.0007,27.3915,1382,0
+SIXP.US,D,20250501,000000,27.6299,27.6299,27.47,27.47,812,0
+SIXP.US,D,20250502,000000,27.6777,27.7202,27.6777,27.7202,306,0
+SIXP.US,D,20250506,000000,27.6,27.6,27.5225,27.5225,739,0
+SIXP.US,D,20250507,000000,27.47,27.57,27.47,27.57,1701,0
+SIXP.US,D,20250508,000000,27.6703,27.75,27.6703,27.6846,693,0
+SIXP.US,D,20250512,000000,28.1,28.1899,28.1,28.1525,3160,0
+SIXP.US,D,20250513,000000,28.24,28.36,28.215,28.2869,377182,0
+SIXP.US,D,20250514,000000,28.27,28.3009,28.27,28.3009,311,0
+SIXP.US,D,20250515,000000,28.29,28.4,28.255,28.3564,511294,0
+SIXP.US,D,20250516,000000,28.37,28.73,28.37,28.5115,2771,0
+SIXP.US,D,20250519,000000,28.465,28.48,28.41,28.4758,2128,0
+SIXP.US,D,20250520,000000,28.49,28.5,28.4077,28.4349,9825,0
+SIXP.US,D,20250521,000000,28.3408,28.45,28.159,28.2192,188386,0
+SIXP.US,D,20250522,000000,28.16,28.2999,28.16,28.1862,9722,0
+SIXP.US,D,20250523,000000,28,28.15,28,28.0774,16435,0
+SIXP.US,D,20250527,000000,28.3299,28.42,28.3299,28.3945,2365,0
+SIXP.US,D,20250528,000000,28.43,28.43,28.3272,28.3272,5873,0
+SIXP.US,D,20250529,000000,28.4474,28.4474,28.331,28.3789,1915,0
+SIXP.US,D,20250530,000000,28.35,28.4102,28.25,28.4102,2999,0
+SIXP.US,D,20250602,000000,28.4199,28.4899,28.4199,28.461,1612,0
+SIXP.US,D,20250603,000000,28.505,28.61,28.47,28.5809,4313,0
+SIXP.US,D,20250604,000000,28.6492,28.6492,28.5601,28.61,1995,0
+SIXP.US,D,20250605,000000,28.57,28.679,28.4844,28.4844,4424,0
+SIXP.US,D,20250606,000000,28.67,28.72,28.61,28.673,2032,0
+SIXP.US,D,20250609,000000,28.72,28.72,28.6858,28.6858,1813,0
+SIXP.US,D,20250610,000000,28.71,29.3399,28.67,28.7501,5413,0
+SIXP.US,D,20250611,000000,28.82,28.82,28.68,28.74,5717,0
+SIXP.US,D,20250612,000000,28.68,28.8,28.64,28.7608,3540,0
+SIXP.US,D,20250613,000000,28.69,28.7399,28.5645,28.5752,5413,0
+SIXP.US,D,20250616,000000,28.8399,28.8399,28.72,28.7571,20682,0
+SIXP.US,D,20250617,000000,28.6801,28.74,28.59,28.6304,6784,0
+SIXP.US,D,20250618,000000,28.6993,28.73,28.635,28.6432,7964,0
+SIXP.US,D,20250620,000000,28.67,28.68,28.6,28.608,3748,0
+SIXP.US,D,20250623,000000,28.6501,28.7561,28.6501,28.7561,3950,0
+SIXP.US,D,20250624,000000,28.94,29.02,28.92,28.9588,4706,0
+SIXP.US,D,20250625,000000,29.0199,29.0199,28.91,28.9495,1856,0
+SIXP.US,D,20250626,000000,29,29.1199,29,29.0958,1280,0
+SIXP.US,D,20250627,000000,29.16,29.48,29.0701,29.1574,6339,0
+SIXP.US,D,20250630,000000,29.18,29.2584,29.16,29.2584,6012,0
+SIXP.US,D,20250701,000000,29.18,29.2999,29.11,29.2537,6677,0
+SIXP.US,D,20250702,000000,29.23,29.3299,29.22,29.3047,5008,0
+SIXP.US,D,20250703,000000,29.38,29.56,29.27,29.4201,5200,0
+SIXP.US,D,20250707,000000,29.38,29.38,29.3,29.3097,3562,0
+SIXP.US,D,20250708,000000,29.31,29.38,29.29,29.3201,2379,0
+SIXP.US,D,20250709,000000,29.3893,29.4217,29.37,29.4194,1235,0
+SIXP.US,D,20250710,000000,29.4,29.5099,29.4,29.4592,1299,0
+SIXP.US,D,20250711,000000,29.39,29.46,29.39,29.4301,2583,0
+SIXP.US,D,20250714,000000,29.38,29.49,29.3601,29.4401,536181,0
+SIXP.US,D,20250715,000000,29.4301,29.4301,29.4101,29.4159,607,0
+SIXP.US,D,20250716,000000,29.38,29.4489,29.37,29.4489,1266,0
+SIXP.US,D,20250717,000000,29.5099,29.54,29.47,29.5308,4542,0
+SIXP.US,D,20250718,000000,29.49,29.5422,29.49,29.5422,1695,0
+SIXP.US,D,20250721,000000,29.56,29.6599,29.56,29.5698,5821,0
+SIXP.US,D,20250722,000000,29.52,29.6099,29.52,29.59,12377,0
+SIXP.US,D,20250723,000000,29.6177,29.6942,29.4901,29.6942,3185,0
+SIXP.US,D,20250724,000000,29.7599,29.7599,29.7284,29.7284,628,0
+SIXP.US,D,20250725,000000,29.7874,29.8199,29.77,29.78,797,0
+SIXP.US,D,20250728,000000,29.8,29.82,29.79,29.79,872,0
+SIXP.US,D,20250729,000000,29.82,29.82,29.741,29.7699,3631,0
+SIXP.US,D,20250730,000000,29.78,29.795,29.6801,29.7428,2357,0
+SIXP.US,D,20250731,000000,29.8685,29.87,29.69,29.6906,7592,0
+SIXP.US,D,20250801,000000,29.45,29.4996,29.41,29.4551,2650,0
+SIXP.US,D,20250804,000000,29.6891,29.7091,29.6408,29.7091,3313,0
+SIXP.US,D,20250805,000000,29.67,29.67,29.61,29.6399,1003,0
+SIXP.US,D,20250806,000000,29.62,32.26,29.62,29.7999,1957,0
+SIXP.US,D,20250807,000000,29.83,29.83,29.708,29.7223,1570,0
+SIXP.US,D,20250808,000000,29.87,29.8952,29.87,29.8952,2511,0
+SIXP.US,D,20250811,000000,29.86,29.86,29.8413,29.8413,754,0
+SIXP.US,D,20250812,000000,29.91,30.0013,29.91,30.0013,695,0
+SIXP.US,D,20250813,000000,30,30.08,29.98,30.0591,1058,0
+SIXP.US,D,20250814,000000,30.04,30.08,30.0001,30.0698,7583,0
+SIXP.US,D,20250815,000000,30.08,30.08,30.055,30.055,1701,0
+SIXP.US,D,20250818,000000,30.03,30.1092,30.03,30.084,5121,0
+SIXP.US,D,20250819,000000,30.086,30.09,29.996,29.996,4444,0
+SIXP.US,D,20250820,000000,29.8401,29.9973,29.8401,29.9973,1577,0
+SIXP.US,D,20250821,000000,29.94,29.96,29.88,29.936,3240,0
+SIXP.US,D,20250822,000000,30.1585,30.1599,30.13,30.1599,1108,0
+SIXP.US,D,20250825,000000,30.168,30.19,30.1201,30.1388,1087,0
+SIXP.US,D,20250826,000000,30.1359,30.1999,30.1208,30.198,2298,0
+SIXP.US,D,20250827,000000,30.18,30.25,30.18,30.2163,1912,0
+SIXP.US,D,20250828,000000,30.25,30.28,30.2017,30.251,6743,0
+SIXP.US,D,20250829,000000,30.27,30.28,30.2,30.2666,10579388,0
+SIXP.US,D,20250902,000000,30.07,30.26,30.02,30.1753,58608,0
+SIXP.US,D,20250903,000000,30.1601,30.27,30.14,30.2203,30532,0
+SIXP.US,D,20250904,000000,30.265,30.3999,30.1601,30.3602,29554,0
+SIXP.US,D,20250905,000000,30.41,30.41,30.2501,30.3321,49700,0
+SIXP.US,D,20250908,000000,30.36,30.41,30.2801,30.3611,28388,0
+SIXP.US,D,20250909,000000,30.36,30.44,30.31,30.4252,44778,0
+SIXP.US,D,20250910,000000,30.46,30.5399,30.4101,30.4594,13652,0
+SIXP.US,D,20250911,000000,30.55,30.608,30.4356,30.5781,26314,0
+SIXP.US,D,20250912,000000,30.575,30.63,30.43,30.5959,29012,0
+SIXP.US,D,20250915,000000,30.6455,30.67,30.51,30.6188,28784,0
+SIXP.US,D,20250916,000000,30.6699,30.6699,30.5609,30.6089,36054,0
+SIXP.US,D,20250917,000000,30.65,30.6774,30.54,30.6115,20673,0
+SIXP.US,D,20250918,000000,30.67,30.7773,30.6401,30.7101,22942,0
+SIXP.US,D,20250919,000000,30.68,30.756,30.4901,30.7435,23585,0
+SIXP.US,D,20250922,000000,30.75,30.82,30.698,30.79,17847,0
+SIXP.US,D,20250923,000000,30.79,30.8,30.66,30.66,22554,0
+SIXP.US,D,20250924,000000,30.67,30.7269,30.5808,30.6697,18441,0
+SIXP.US,D,20250925,000000,30.59,30.68,30.52,30.6256,14682,0
+SIXP.US,D,20250926,000000,30.71,30.7492,30.6,30.7119,16805,0
+SIXP.US,D,20250929,000000,30.7677,30.8099,30.7025,30.728,15474,0
+SIXP.US,D,20250930,000000,30.7436,30.82,30.7,30.8101,22412,0
+SIXP.US,D,20251001,000000,30.7971,30.8899,30.67,30.8401,16947,0
+SIXP.US,D,20251002,000000,30.822,30.88,30.79,30.84,19575,0
+SIXP.US,D,20251003,000000,30.85,30.92,30.82,30.8599,27219,0
+SIXP.US,D,20251006,000000,30.85,30.94,30.8225,30.87,30865,0
+SIXP.US,D,20251007,000000,30.87,30.88,30.79,30.8405,21366,0
+SIXP.US,D,20251008,000000,30.89,30.95,30.8508,30.93,23663,0
+SIXP.US,D,20251009,000000,30.8895,30.9181,30.8114,30.8739,22875,0
+SIXP.US,D,20251010,000000,30.92,30.93,30.5202,30.5202,19574,0
+SIXP.US,D,20251013,000000,30.7096,30.7728,30.678,30.7268,1904163,0
+SIXP.US,D,20251014,000000,30.5678,30.8,30.5144,30.6721,37571,0
+SIXP.US,D,20251015,000000,30.7931,30.8785,30.65,30.7278,19627,0
+SIXP.US,D,20251016,000000,30.83,30.83,30.58,30.6332,43788,0
+SIXP.US,D,20251017,000000,30.6936,30.77,30.6308,30.745,25840,0
+SIXP.US,D,20251020,000000,30.89,30.95,30.89,30.935,11165,0
+SIXP.US,D,20251021,000000,30.88,31.01,30.871,30.9553,27714,0
+SIXP.US,D,20251022,000000,30.91,30.98,30.815,30.8864,31278,0
+SIXP.US,D,20251023,000000,30.89,30.99,30.88,30.918,21683,0
+SIXP.US,D,20251024,000000,31.0532,31.1,31.02,31.0493,21820,0
+SIXP.US,D,20251027,000000,31.17,31.2,31.1101,31.14,22004,0
+SIXP.US,D,20251028,000000,31.19,31.24,31.13,31.13,26290,0
+SIXP.US,D,20251029,000000,31.1509,31.23,31.09,31.1134,18883,0
+SIXP.US,D,20251030,000000,31.17,31.17,31.02,31.0316,22628,0
+SIXP.US,D,20251031,000000,31.1407,31.1407,31.04,31.11,15950,0
+SIXP.US,D,20251103,000000,31.113491,31.15,31.048,31.0943,16914,0
+SIXP.US,D,20251104,000000,31.04,31.04,30.96,30.9932,14700,0
+SIXP.US,D,20251105,000000,31.08,31.1092,31.03,31.0322,8773025,0
+SIXP.US,D,20251106,000000,30.985,30.99,30.88,30.88,10320,0
+SIXP.US,D,20251107,000000,30.77,30.9058,30.77,30.9058,3633,0
+SIXP.US,D,20251110,000000,31.1187,31.129,31.1,31.129,476,0
+SIXP.US,D,20251111,000000,31.11,31.16,31.11,31.16,1101,0
+SIXP.US,D,20251112,000000,31.1732,31.18,31.14,31.18,385,0
+SIXP.US,D,20251113,000000,31.13,31.13,30.9394,30.9394,1175,0
+SIXP.US,D,20251114,000000,30.8903,31.03,30.8903,30.95,1763,0
+SIXP.US,D,20251117,000000,30.9775,30.9775,30.8155,30.88,4889,0
+SIXP.US,D,20251118,000000,30.77,30.8396,30.7597,30.7597,624,0
+SIXP.US,D,20251119,000000,30.8636,30.8636,30.71,30.84,9532,0
+SIXP.US,D,20251120,000000,30.634,30.66,30.5826,30.5826,2064,0
+SIXP.US,D,20251121,000000,30.965,30.965,30.6,30.71,7477,0
+SIXP.US,D,20251124,000000,30.9,30.9878,30.89,30.9878,1017,0
+SIXP.US,D,20251125,000000,30.92,31.0901,30.92,31.09,3158,0
+SIXP.US,D,20251126,000000,31.22,31.22,31.17,31.2154,3870,0
+SIXP.US,D,20251128,000000,31.23,31.248,31.21,31.248,810,0
+SIXP.US,D,20251201,000000,31.19,32.065,31.19,31.25,3460,0
+SIXP.US,D,20251202,000000,31.26,31.28,31.23,31.2747,5511,0
+SIXP.US,D,20251203,000000,31.23,31.305,31.23,31.3,3236,0
+SIXP.US,D,20251204,000000,31.304,31.3393,31.27,31.3393,2341,0
+SIXP.US,D,20251205,000000,31.35,31.38,31.33,31.3675,1825,0
+SIXP.US,D,20251208,000000,31.35,31.37,31.3302,31.37,1155,0
+SIXP.US,D,20251209,000000,31.33,31.3504,31.19,31.32,2882,0
+SIXP.US,D,20251210,000000,31.3786,31.4497,31.25,31.4497,14833,0
+SIXP.US,D,20251211,000000,31.38,31.49,31.38,31.45,5193,0
+SIXP.US,D,20251212,000000,31.37,31.41,31.34,31.41,3388,0
+SIXP.US,D,20251215,000000,31.36,31.42,31.34,31.3748,1672,0
+SIXP.US,D,20251216,000000,31.29,31.38,31.245,31.38,3944,0
+SIXP.US,D,20251217,000000,31.2756,31.2756,31.17,31.17,3264,0
+SIXP.US,D,20251218,000000,31.27,31.37,31.27,31.29,4896,0
+SIXP.US,D,20251219,000000,31.4,31.4595,31.4,31.4595,4233,0
+SIXP.US,D,20251222,000000,31.52,31.6089,31.49,31.5839,8087,0
+SIXP.US,D,20251223,000000,31.54,31.64,31.5101,31.6011,3719,0
+SIXP.US,D,20251224,000000,31.6,31.6407,31.6,31.6407,419,0
+SIXP.US,D,20251226,000000,31.64,31.68,31.64,31.6541,1139,0
+SIXP.US,D,20251229,000000,31.61,31.642,31.59,31.642,6905,0
+SIXP.US,D,20251230,000000,31.6348,31.68,31.62,31.6343,2909,0
+SIXP.US,D,20251231,000000,31.614,31.614,31.5545,31.5545,1040,0
+SIXP.US,D,20260102,000000,31.5992,31.5992,31.571,31.571,320,0
+SIXP.US,D,20260105,000000,31.652,31.664,31.631,31.6546,1091,0
+SIXP.US,D,20260106,000000,31.69,31.7499,31.69,31.7342,1499,0
+SIXP.US,D,20260107,000000,31.72,31.752,31.68,31.7016,1636,0
+SIXP.US,D,20260108,000000,31.7004,31.73,31.67,31.73,6335,0
+SIXP.US,D,20260109,000000,31.7601,31.84,31.7601,31.84,1496,0
+SIXP.US,D,20260112,000000,31.815,31.815,31.7,31.8149,318,0
+SIXP.US,D,20260113,000000,31.75,31.7894,31.75,31.7894,881,0
+SIXP.US,D,20260114,000000,31.675,31.7389,31.67,31.7389,3018,0
+SIXP.US,D,20260115,000000,31.8,31.82,31.7798,31.7798,5748,0
+SIXP.US,D,20260116,000000,31.78,31.83,31.77,31.8046,3170,0
+SIXP.US,D,20260120,000000,31.53,31.55,31.47,31.498,3091,0
+SIXP.US,D,20260121,000000,31.65,31.76,31.44,31.6944,8016,0
+SIXP.US,D,20260122,000000,31.7281,31.81,31.7001,31.7793,42926,0
+SIXP.US,D,20260123,000000,31.8068,31.81,31.771263,31.7839,8458,0
+SIXP.US,D,20260126,000000,31.78,31.8799,31.78,31.8425,4880,0
+SIXP.US,D,20260127,000000,31.85,31.91,31.85,31.8952,1192,0
+SIXP.US,D,20260128,000000,31.86,31.903,31.85,31.903,4383,0
+SIXP.US,D,20260129,000000,31.7052,31.882,31.68,31.882,11615,0
+SIXP.US,D,20260130,000000,31.83,31.86,31.82,31.8446,1502,0
+SIXP.US,D,20260202,000000,31.93,31.955,31.93,31.9442,2184,0
+SIXP.US,D,20260204,000000,31.761,31.761,31.758,31.758,467,0
+SIXP.US,D,20260205,000000,31.575,31.6335,31.51,31.5589,2528,0
+SIXP.US,D,20260206,000000,31.82,31.9143,31.82,31.9143,2222,0
+SIXP.US,D,20260209,000000,32.0099,32.0099,31.9769,31.9769,513,0
+SIXP.US,D,20260210,000000,31.96,31.96,31.9507,31.9507,595,0
+SIXP.US,D,20260211,000000,31.99,31.99,31.94,31.9647,830,0
+SIXP.US,D,20260212,000000,32,32,31.7125,31.7125,1345,0
+SIXP.US,D,20260213,000000,31.8199,31.84,31.7257,31.7257,3258,0
+SIXP.US,D,20260217,000000,31.56,31.8499,31.56,31.7752,792,0
+SIXP.US,D,20260218,000000,31.8443,31.94,31.8443,31.89,3454,0

daily/us/nyse etfs/2/slx.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/smb.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/smmu.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/smn.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

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

	@@ -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/soxl.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/soyb.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/spbo.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/sphq.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/splb.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/splv.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/spmv.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/spte.us.txt ADDED Viewed

	@@ -0,0 +1,553 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPTE.US,D,20231205,000000,20.06,20.06,19.935,20,3864,0
+SPTE.US,D,20231206,000000,20.1,20.17,19.8996,19.8997,20510,0
+SPTE.US,D,20231207,000000,20.01,20.2,19.98,20.165,2165,0
+SPTE.US,D,20231208,000000,20.12,20.35,20.12,20.3445,63684,0
+SPTE.US,D,20231211,000000,20.25,20.454,20.18,20.4051,55266,0
+SPTE.US,D,20231212,000000,20.45,20.5929,20.45,20.5929,978,0
+SPTE.US,D,20231213,000000,20.72,20.8498,20.67,20.8498,29167,0
+SPTE.US,D,20231214,000000,21.07,21.07,20.87,20.9868,20867,0
+SPTE.US,D,20231215,000000,21.1581,21.18,21.04,21.0549,43279,0
+SPTE.US,D,20231218,000000,21.02,21.041,20.9791,21.041,38003,0
+SPTE.US,D,20231219,000000,21.15,21.1899,21.07,21.1487,7103,0
+SPTE.US,D,20231220,000000,21.118,21.22,20.75,20.75,129987,0
+SPTE.US,D,20231221,000000,21.07,21.15,20.95,21.15,6577,0
+SPTE.US,D,20231222,000000,21.11,21.11,21.09,21.09,1507,0
+SPTE.US,D,20231226,000000,21.2,21.2783,21.2,21.275,2551,0
+SPTE.US,D,20231227,000000,21.265,21.34,21.26,21.3042,1435,0
+SPTE.US,D,20231228,000000,21.3,21.42,21.3,21.325,80008,0
+SPTE.US,D,20231229,000000,21.265,21.33,21.21,21.21,2807,0
+SPTE.US,D,20240102,000000,20.92,20.92,20.59,20.5911,113569,0
+SPTE.US,D,20240103,000000,20.45,20.49,20.35,20.4016,35077,0
+SPTE.US,D,20240104,000000,20.27,20.33,20.2566,20.2566,2412,0
+SPTE.US,D,20240105,000000,20.41,20.41,20.288,20.288,3050,0
+SPTE.US,D,20240108,000000,20.43,20.835,20.43,20.835,14111,0
+SPTE.US,D,20240109,000000,20.645,20.86,20.645,20.8539,1007,0
+SPTE.US,D,20240110,000000,20.8957,21.0199,20.8733,20.9926,15045,0
+SPTE.US,D,20240111,000000,20.99,21.13,20.96,21.1144,3218,0
+SPTE.US,D,20240112,000000,21.15,21.17,21.15,21.17,609,0
+SPTE.US,D,20240116,000000,21.1,21.2738,21.1,21.14,7926,0
+SPTE.US,D,20240117,000000,20.93,21.1045,20.93,21.1045,8819,0
+SPTE.US,D,20240118,000000,21.58,21.7061,21.53,21.7061,11706,0
+SPTE.US,D,20240119,000000,21.829,22.1626,21.829,22.1616,2832,0
+SPTE.US,D,20240122,000000,22.34,22.3684,22.22,22.25,10463,0
+SPTE.US,D,20240123,000000,22.3,22.35,22.16,22.3413,15825,0
+SPTE.US,D,20240124,000000,22.63,23.04,22.63,22.74,46888,0
+SPTE.US,D,20240125,000000,22.9792,22.9987,22.7665,22.7665,1952,0
+SPTE.US,D,20240126,000000,22.64,22.74,22.605,22.605,1251,0
+SPTE.US,D,20240129,000000,22.56,22.748,22.53,22.748,10058,0
+SPTE.US,D,20240130,000000,22.6101,22.66,22.585,22.62,5123,0
+SPTE.US,D,20240131,000000,22.344,22.4498,22.2154,22.2154,9177,0
+SPTE.US,D,20240201,000000,22.3,22.51,22.2469,22.4296,10818,0
+SPTE.US,D,20240202,000000,22.52,22.7766,22.52,22.7766,3361,0
+SPTE.US,D,20240205,000000,22.82,22.96,22.6843,22.9267,11049,0
+SPTE.US,D,20240206,000000,22.97,22.97,22.715,22.8856,5623,0
+SPTE.US,D,20240207,000000,23.14,23.3,23.12,23.3,3240,0
+SPTE.US,D,20240208,000000,23.36,23.64,23.36,23.5406,8467,0
+SPTE.US,D,20240209,000000,23.59,23.96,23.59,23.914,8159,0
+SPTE.US,D,20240212,000000,23.9,23.98,23.65,23.65,5433,0
+SPTE.US,D,20240213,000000,23.06,23.27,22.95,23.2,66368,0
+SPTE.US,D,20240214,000000,23.42,23.56,23.33,23.56,5427,0
+SPTE.US,D,20240215,000000,23.58,23.6494,23.44,23.6494,17431,0
+SPTE.US,D,20240216,000000,23.4408,23.54,23.3846,23.3846,910,0
+SPTE.US,D,20240220,000000,23.27,23.27,22.93,23.1,14909,0
+SPTE.US,D,20240221,000000,22.81,22.98,22.77,22.98,2933,0
+SPTE.US,D,20240222,000000,23.62,23.9,23.62,23.8656,7542,0
+SPTE.US,D,20240223,000000,24.06,24.06,23.77,23.88,11071,0
+SPTE.US,D,20240226,000000,23.96,24.015,23.88,23.9707,2427,0
+SPTE.US,D,20240227,000000,23.96,23.97,23.83,23.88,10923,0
+SPTE.US,D,20240228,000000,23.65,23.75,23.628,23.74,3798,0
+SPTE.US,D,20240229,000000,23.875,24.1,23.762,24.0724,3953,0
+SPTE.US,D,20240301,000000,24.2252,24.61,24.21,24.5727,9435,0
+SPTE.US,D,20240304,000000,24.79,24.9617,24.7293,24.76,8021,0
+SPTE.US,D,20240305,000000,24.61,24.61,24.1592,24.271,5323,0
+SPTE.US,D,20240306,000000,24.6201,24.83,24.6201,24.7562,1773,0
+SPTE.US,D,20240307,000000,25.18,25.3949,25.154,25.3949,2671,0
+SPTE.US,D,20240308,000000,25.48,25.68,24.72,24.79,25835,0
+SPTE.US,D,20240311,000000,24.55,24.56,24.31,24.409,5045,0
+SPTE.US,D,20240312,000000,24.9681,24.9849,24.74,24.9849,648,0
+SPTE.US,D,20240313,000000,24.685,24.85,24.685,24.79,5046,0
+SPTE.US,D,20240314,000000,24.72,24.72,24.48,24.5398,2120,0
+SPTE.US,D,20240315,000000,24.44,24.44,24.18,24.18,8970,0
+SPTE.US,D,20240318,000000,24.56,24.56,24.3118,24.3118,4483,0
+SPTE.US,D,20240319,000000,24.1,24.4236,24.04,24.3723,4230,0
+SPTE.US,D,20240320,000000,24.45,24.649,24.31,24.649,2625,0
+SPTE.US,D,20240321,000000,25.01,25.1389,24.928,24.93,2208,0
+SPTE.US,D,20240322,000000,24.85,24.97,24.85,24.9098,3737,0
+SPTE.US,D,20240325,000000,24.76,24.9599,24.76,24.83,2832,0
+SPTE.US,D,20240326,000000,24.99,24.99,24.68,24.68,47003,0
+SPTE.US,D,20240327,000000,24.685,24.685,24.49,24.627,4893,0
+SPTE.US,D,20240328,000000,24.62,24.68,24.55,24.5502,4286,0
+SPTE.US,D,20240401,000000,24.67,24.98,24.67,24.7769,3661,0
+SPTE.US,D,20240402,000000,24.48,24.55,24.4336,24.5217,1088,0
+SPTE.US,D,20240403,000000,24.7091,24.7091,24.51,24.6143,4997,0
+SPTE.US,D,20240404,000000,24.83,24.86,24.166,24.166,3632,0
+SPTE.US,D,20240405,000000,24.25,24.3666,24.234,24.3666,1733,0
+SPTE.US,D,20240408,000000,24.57,24.57,24.36,24.3711,7663,0
+SPTE.US,D,20240409,000000,24.6,24.63,24.33,24.4789,8321,0
+SPTE.US,D,20240410,000000,24.38,24.405,24.25,24.33,14637,0
+SPTE.US,D,20240411,000000,24.33,24.739,24.33,24.685,2738,0
+SPTE.US,D,20240412,000000,24.38,24.4278,24.15,24.2105,3860,0
+SPTE.US,D,20240415,000000,24.34,24.34,23.7577,23.8198,2160,0
+SPTE.US,D,20240416,000000,23.71,23.97,23.71,23.76,2808,0
+SPTE.US,D,20240417,000000,23.84,23.9608,23.3735,23.4604,7037,0
+SPTE.US,D,20240418,000000,23.27,23.38,23.01,23.081,3726,0
+SPTE.US,D,20240419,000000,22.94,23,22.2901,22.39,11257,0
+SPTE.US,D,20240422,000000,22.45,22.76,22.33,22.58,8224,0
+SPTE.US,D,20240423,000000,22.76,23.15,22.76,23.1215,28851,0
+SPTE.US,D,20240424,000000,23.27,23.3,23,23.15,8187,0
+SPTE.US,D,20240425,000000,22.87,23.2169,22.87,23.2169,2412,0
+SPTE.US,D,20240426,000000,23.6,23.72,23.6,23.6,1852,0
+SPTE.US,D,20240429,000000,23.66,23.66,23.52,23.6309,3567,0
+SPTE.US,D,20240430,000000,23.53,23.58,23.2236,23.2236,1957,0
+SPTE.US,D,20240501,000000,22.93,23.0018,22.765,22.9459,2979,0
+SPTE.US,D,20240502,000000,23.14,23.34,23.03,23.2508,4073,0
+SPTE.US,D,20240503,000000,23.83,24.1,23.81,23.96,13332,0
+SPTE.US,D,20240506,000000,24.01,24.33,24.01,24.33,6783,0
+SPTE.US,D,20240507,000000,24.23,24.33,24.1016,24.205,6610,0
+SPTE.US,D,20240508,000000,24.1,24.23,24,24.1659,19358,0
+SPTE.US,D,20240509,000000,24.1,24.24,24.09,24.115,4421,0
+SPTE.US,D,20240510,000000,24.33,24.33,24.19,24.29,2485,0
+SPTE.US,D,20240513,000000,24.28,24.47,24.18,24.2,8527,0
+SPTE.US,D,20240514,000000,24.27,24.51,24.27,24.5014,5235,0
+SPTE.US,D,20240515,000000,24.5816,25.2699,24.5816,25.0449,3038,0
+SPTE.US,D,20240516,000000,25.1,25.1899,24.9077,24.9077,4068,0
+SPTE.US,D,20240517,000000,25,25.2343,24.76,25.2343,6257,0
+SPTE.US,D,20240520,000000,24.92,25.21,24.92,25.1718,3389,0
+SPTE.US,D,20240521,000000,25.035,25.18,24.9927,25.18,2086,0
+SPTE.US,D,20240522,000000,25.27,25.3799,25.15,25.35,5586,0
+SPTE.US,D,20240523,000000,25.6,25.8532,25.31,25.32,4420,0
+SPTE.US,D,20240524,000000,25.47,25.6751,25.47,25.6751,1920,0
+SPTE.US,D,20240528,000000,25.81,26.0188,25.7419,25.89,5954,0
+SPTE.US,D,20240529,000000,25.64,25.79,25.5601,25.63,9480,0
+SPTE.US,D,20240530,000000,25.55,25.55,25.1967,25.1967,4008,0
+SPTE.US,D,20240531,000000,25.2525,25.2525,24.6568,25.0705,5016,0
+SPTE.US,D,20240603,000000,25.47,25.49,23.5,25.38,10544,0
+SPTE.US,D,20240604,000000,25.33,25.43,25.18,25.4191,2916,0
+SPTE.US,D,20240605,000000,25.835,26.23,25.835,26.2012,7600,0
+SPTE.US,D,20240606,000000,26.4409,26.4409,26.06,26.2546,6077,0
+SPTE.US,D,20240607,000000,26.34,26.34,26.13,26.16,4586,0
+SPTE.US,D,20240610,000000,26.04,26.48,26.02,26.3974,9105,0
+SPTE.US,D,20240611,000000,26.34,26.54,26.2,26.4762,7011,0
+SPTE.US,D,20240612,000000,27.02,27.47,26.995,27.2745,17058,0
+SPTE.US,D,20240613,000000,27.5,27.57,27.1883,27.3915,13995,0
+SPTE.US,D,20240614,000000,27.22,27.4,27.18,27.3429,5648,0
+SPTE.US,D,20240617,000000,27.59,27.86,27.4157,27.69,5326,0
+SPTE.US,D,20240618,000000,27.76,28.07,27.76,27.9305,16755,0
+SPTE.US,D,20240620,000000,28.08,28.17,27.3,27.4312,40786,0
+SPTE.US,D,20240621,000000,27.31,27.46,27.1265,27.18,5831,0
+SPTE.US,D,20240624,000000,26.98,27.17,26.6312,26.6312,30667,0
+SPTE.US,D,20240625,000000,26.82,27.17,26.82,27.11,2777,0
+SPTE.US,D,20240626,000000,27,27.12,26.89,27.03,8459,0
+SPTE.US,D,20240627,000000,27.13,27.3,27.06,27.08,5859,0
+SPTE.US,D,20240628,000000,27.37,27.38,27.0801,27.1796,3307,0
+SPTE.US,D,20240701,000000,27.21,27.32,27.07,27.2341,3249,0
+SPTE.US,D,20240702,000000,27.01,27.43,27.01,27.34,2611,0
+SPTE.US,D,20240703,000000,27.605,28.02,27.605,27.9455,7641,0
+SPTE.US,D,20240705,000000,28.1,28.35,28.1,28.15,5099,0
+SPTE.US,D,20240708,000000,28.33,28.5899,28.25,28.423,8706,0
+SPTE.US,D,20240709,000000,28.45,28.5,28.12,28.3079,6422,0
+SPTE.US,D,20240710,000000,28.6699,28.9158,28.5,28.9158,5692,0
+SPTE.US,D,20240711,000000,28.77,28.77,28.13,28.2646,8033,0
+SPTE.US,D,20240712,000000,28.22,28.76,28.22,28.4961,3414,0
+SPTE.US,D,20240715,000000,28.59,28.67,28.28,28.4053,11479,0
+SPTE.US,D,20240716,000000,28.48,28.579,28.29,28.38,4081,0
+SPTE.US,D,20240717,000000,27.66,27.66,27,27,23676,0
+SPTE.US,D,20240718,000000,27.32,27.32,26.6349,27,5797,0
+SPTE.US,D,20240719,000000,26.56,26.6599,26.495,26.495,2464,0
+SPTE.US,D,20240722,000000,26.92,27.1,26.83,27.1,4001,0
+SPTE.US,D,20240723,000000,27.1,27.3,27,27.0138,6748,0
+SPTE.US,D,20240724,000000,26.56,26.65,25.8472,25.8472,1624,0
+SPTE.US,D,20240725,000000,25.73,25.88,25.12,25.48,8617,0
+SPTE.US,D,20240726,000000,25.99,25.99,25.69,25.745,5986,0
+SPTE.US,D,20240729,000000,26.02,26.15,25.58,25.6751,6530,0
+SPTE.US,D,20240730,000000,25.68,25.76,25.12,25.2121,21132,0
+SPTE.US,D,20240731,000000,26.2112,26.6599,26.18,26.5806,4593,0
+SPTE.US,D,20240801,000000,26.35,27.07,25.2352,25.3292,9580,0
+SPTE.US,D,20240802,000000,24.54,24.6741,24.3,24.5,2902,0
+SPTE.US,D,20240805,000000,22.66,24.22,22.57,23.6625,85464,0
+SPTE.US,D,20240806,000000,24,24.592,24,24.37,7827,0
+SPTE.US,D,20240807,000000,25.02,25.02,24.11,24.11,2723,0
+SPTE.US,D,20240808,000000,24.63,25.21,24.63,25.21,3163,0
+SPTE.US,D,20240809,000000,25,25.2652,25,25.195,1995,0
+SPTE.US,D,20240812,000000,25.56,25.56,25.31,25.3108,3998,0
+SPTE.US,D,20240813,000000,25.6676,26.1399,25.6611,26.0771,4009,0
+SPTE.US,D,20240814,000000,26.07,26.39,26,26.1972,5594,0
+SPTE.US,D,20240815,000000,26.53,27,26.53,26.8455,3749,0
+SPTE.US,D,20240816,000000,26.83,27.02,26.6401,26.97,18819,0
+SPTE.US,D,20240819,000000,26.95,27.26,26.7,27.1456,15700,0
+SPTE.US,D,20240820,000000,27.29,27.29,26.9415,27.1356,3137,0
+SPTE.US,D,20240821,000000,27.19,27.38,27,27.275,8366,0
+SPTE.US,D,20240822,000000,27.37,27.37,26.61,26.61,5072,0
+SPTE.US,D,20240823,000000,27.12,27.29,26.95,27.1964,2503,0
+SPTE.US,D,20240826,000000,27.17,27.17,26.73,26.8713,11893,0
+SPTE.US,D,20240827,000000,26.67,27.12,26.67,26.9907,8799,0
+SPTE.US,D,20240828,000000,26.99,26.99,26.485,26.6901,20533,0
+SPTE.US,D,20240829,000000,26.862,27.08,26.5902,26.5902,11506,0
+SPTE.US,D,20240830,000000,26.8,27.04,26.695,27.04,15023,0
+SPTE.US,D,20240903,000000,26.63,26.63,25.5805,25.5805,24898,0
+SPTE.US,D,20240904,000000,25.29,25.565,25.29,25.4301,1724,0
+SPTE.US,D,20240905,000000,25.78,25.78,25.39,25.4552,15932,0
+SPTE.US,D,20240906,000000,25.24,25.24,24.5,24.6712,10076,0
+SPTE.US,D,20240909,000000,25.02,25.1,24.84,25.031,7342,0
+SPTE.US,D,20240910,000000,25.1731,25.3099,24.84,25.2313,34638,0
+SPTE.US,D,20240911,000000,25.31,26.15,25.12,26.1316,7864,0
+SPTE.US,D,20240912,000000,26.3,26.53,26.3,26.51,4674,0
+SPTE.US,D,20240913,000000,26.43,26.62,26.41,26.5414,15887,0
+SPTE.US,D,20240916,000000,26.17,26.28,26.17,26.2599,3842,0
+SPTE.US,D,20240917,000000,26.42,26.443,26.1757,26.1757,2966,0
+SPTE.US,D,20240918,000000,26.165,26.5,26.0641,26.0641,4914,0
+SPTE.US,D,20240919,000000,26.93,27.2799,26.65,27.07,5270,0
+SPTE.US,D,20240920,000000,26.82,27.01,26.51,26.85,5924,0
+SPTE.US,D,20240923,000000,26.91,26.91,26.73,26.7924,6336,0
+SPTE.US,D,20240924,000000,26.87,27.26,26.8201,27.26,13340,0
+SPTE.US,D,20240925,000000,27.15,27.1604,27.07,27.1604,3676,0
+SPTE.US,D,20240926,000000,27.83,27.83,27.4,27.6661,12473,0
+SPTE.US,D,20240927,000000,27.77,27.77,27.1397,27.2381,3808,0
+SPTE.US,D,20240930,000000,27.03,27.18,27.0044,27.1315,7607,0
+SPTE.US,D,20241001,000000,27.21,27.21,26.605,26.8,5835,0
+SPTE.US,D,20241002,000000,26.78,26.9499,26.78,26.9265,1541,0
+SPTE.US,D,20241003,000000,27,27.09,26.89,26.9786,2851,0
+SPTE.US,D,20241004,000000,27.39,27.39,27.04,27.2246,2937,0
+SPTE.US,D,20241007,000000,27.18,27.45,27.1517,27.1517,4669,0
+SPTE.US,D,20241008,000000,27.54,27.6211,27.47,27.6211,5536,0
+SPTE.US,D,20241009,000000,27.89,27.92,27.75,27.83,3008,0
+SPTE.US,D,20241010,000000,27.71,27.8581,27.71,27.7341,1517,0
+SPTE.US,D,20241011,000000,27.77,28,27.77,27.9412,8659,0
+SPTE.US,D,20241014,000000,28.16,28.39,28.16,28.2397,26986,0
+SPTE.US,D,20241015,000000,28.32,28.32,27.3448,27.4002,14311,0
+SPTE.US,D,20241016,000000,27.3618,27.45,27.28,27.42,14843,0
+SPTE.US,D,20241017,000000,27.94,28.1225,27.92,28,2514,0
+SPTE.US,D,20241018,000000,27.9406,28.0668,27.9114,27.9114,1983,0
+SPTE.US,D,20241021,000000,27.83,27.99,27.77,27.99,6268,0
+SPTE.US,D,20241022,000000,28.06,28.06,27.84,27.9147,17314,0
+SPTE.US,D,20241023,000000,27.84,27.84,27.5,27.5405,5642,0
+SPTE.US,D,20241024,000000,27.81,28.05,27.58,27.76,5016,0
+SPTE.US,D,20241025,000000,27.94,28.1899,27.8265,27.8838,3298,0
+SPTE.US,D,20241028,000000,28.48,28.48,27.68,27.7409,6765,0
+SPTE.US,D,20241029,000000,27.66,28.01,27.66,27.99,4617,0
+SPTE.US,D,20241030,000000,27.84,27.84,27.6599,27.6851,5207,0
+SPTE.US,D,20241031,000000,27.41,27.41,26.7728,26.8468,9165,0
+SPTE.US,D,20241101,000000,27.06,27.21,26.9555,26.9818,5392,0
+SPTE.US,D,20241104,000000,27,27.1178,26.92,27.005,3107,0
+SPTE.US,D,20241105,000000,27.09,27.51,27.09,27.51,6566,0
+SPTE.US,D,20241106,000000,28.76,28.76,27.01,27.6539,15102,0
+SPTE.US,D,20241107,000000,27.95,28.3299,27.95,28.2655,8950,0
+SPTE.US,D,20241108,000000,28.3,28.4,28.02,28.25,7627,0
+SPTE.US,D,20241111,000000,28.0014,28.1693,27.66,27.66,15185,0
+SPTE.US,D,20241112,000000,27.9204,28.09,27.67,27.8656,18225,0
+SPTE.US,D,20241113,000000,27.75,28.5,27.5,27.7397,7771,0
+SPTE.US,D,20241114,000000,27.855,27.99,27.66,27.7418,8703,0
+SPTE.US,D,20241115,000000,27.28,27.28,27.03,27.1499,9283,0
+SPTE.US,D,20241118,000000,27.1,27.3699,27.1,27.2254,8259,0
+SPTE.US,D,20241119,000000,27.3,28.49,27.0301,27.5043,23986,0
+SPTE.US,D,20241120,000000,27.52,27.52,27.0001,27.2806,15419,0
+SPTE.US,D,20241121,000000,27.55,27.69,27.234,27.5113,4221,0
+SPTE.US,D,20241122,000000,27.51,27.67,27.3713,27.546,12191,0
+SPTE.US,D,20241125,000000,27.57,27.79,27.3601,27.485,68989,0
+SPTE.US,D,20241126,000000,27.49,27.63,27.42,27.45,3791,0
+SPTE.US,D,20241127,000000,27.22,27.37,27.1,27.2928,5361,0
+SPTE.US,D,20241129,000000,27.32,27.84,27.32,27.735,9580,0
+SPTE.US,D,20241202,000000,28.12,28.3,27.82,28.195,9671,0
+SPTE.US,D,20241203,000000,28.09,28.46,28.08,28.3858,16081,0
+SPTE.US,D,20241204,000000,28.84,28.9275,28.6757,28.7371,5575,0
+SPTE.US,D,20241205,000000,28.99,28.99,28.795,28.8,6243,0
+SPTE.US,D,20241206,000000,28.91,28.95,28.83,28.8614,4080,0
+SPTE.US,D,20241209,000000,28.79,28.95,28.6946,28.6946,12172,0
+SPTE.US,D,20241210,000000,28.576,28.68,28.2,28.23,16207,0
+SPTE.US,D,20241211,000000,28.42,28.68,28.37,28.5846,18817,0
+SPTE.US,D,20241212,000000,28.5133,28.64,28.47,28.5066,12054,0
+SPTE.US,D,20241213,000000,28.9,28.9,28.51,28.7201,7381,0
+SPTE.US,D,20241216,000000,28.9,29.1899,28.812,29.11,10800,0
+SPTE.US,D,20241217,000000,28.785,29,28.75,28.8935,17693,0
+SPTE.US,D,20241218,000000,29.17,29.27,28,28.3268,24498,0
+SPTE.US,D,20241219,000000,28.291,28.38,28.06,28.1,11993,0
+SPTE.US,D,20241220,000000,27.87,28.59,27.87,28.3793,3561,0
+SPTE.US,D,20241223,000000,28.5285,28.88,28.475,28.8585,6319,0
+SPTE.US,D,20241224,000000,28.7557,29.04,28.7557,28.9459,18348,0
+SPTE.US,D,20241226,000000,29,29.1,28.92,29.0049,8408,0
+SPTE.US,D,20241227,000000,28.75,28.85,28.43,28.6607,5147,0
+SPTE.US,D,20241230,000000,28.16,28.57,28.16,28.449,5672,0
+SPTE.US,D,20241231,000000,28.23,28.23,28.1083,28.1304,5201,0
+SPTE.US,D,20250102,000000,28.18,28.4,27.9122,28.072,13135,0
+SPTE.US,D,20250103,000000,28.45,28.61,28.39,28.5645,18398,0
+SPTE.US,D,20250106,000000,29.185,29.5724,29.185,29.2925,17769,0
+SPTE.US,D,20250107,000000,29.52,29.55,28.72,28.7576,18213,0
+SPTE.US,D,20250108,000000,28.56,28.74,28.46,28.661,20052,0
+SPTE.US,D,20250110,000000,29.2,29.59,28,28.2425,14742,0
+SPTE.US,D,20250113,000000,27.72,27.8308,27.645,27.8308,13615,0
+SPTE.US,D,20250114,000000,28.08,28.115,27.65,27.8418,8246,0
+SPTE.US,D,20250115,000000,28.18,28.429,28.18,28.4108,4517,0
+SPTE.US,D,20250116,000000,29,29,28.505,28.505,23785,0
+SPTE.US,D,20250117,000000,28.8,28.94,28.7058,28.7079,16468,0
+SPTE.US,D,20250121,000000,28.83,29.26,28.74,29,18101,0
+SPTE.US,D,20250122,000000,29.59,29.798,29.36,29.636,11041,0
+SPTE.US,D,20250123,000000,29.44,29.63,29.33,29.5832,16597,0
+SPTE.US,D,20250124,000000,29.61,29.74,29.38,29.4242,13469,0
+SPTE.US,D,20250127,000000,28.1,28.14,27.3508,27.5762,72292,0
+SPTE.US,D,20250128,000000,27.78,28.4892,27.6,28.4186,13197,0
+SPTE.US,D,20250129,000000,28.56,28.795,28.2,28.4895,22091,0
+SPTE.US,D,20250130,000000,28.49,28.66,28.4,28.6238,15092,0
+SPTE.US,D,20250131,000000,28.91,29.15,28.4,28.4979,10017,0
+SPTE.US,D,20250203,000000,27.88,28.16,27.7,27.9585,9074,0
+SPTE.US,D,20250204,000000,28.1146,28.45,28.1146,28.3191,9784,0
+SPTE.US,D,20250205,000000,28.34,28.7782,28.34,28.6829,19238,0
+SPTE.US,D,20250206,000000,28.6384,28.84,28.6384,28.79,4134,0
+SPTE.US,D,20250207,000000,28.91,29.1,28.435,28.5171,9652,0
+SPTE.US,D,20250210,000000,28.84,29.04,28.79,28.8,9592,0
+SPTE.US,D,20250211,000000,28.94,29.2199,28.8,29.0384,23833,0
+SPTE.US,D,20250212,000000,28.6896,29,28.67,28.9625,6966,0
+SPTE.US,D,20250213,000000,28.97,29.22,28.86,29.2072,14705,0
+SPTE.US,D,20250214,000000,29.15,29.33,29.0809,29.33,5710,0
+SPTE.US,D,20250218,000000,29.42,29.51,29.3,29.4003,14228,0
+SPTE.US,D,20250219,000000,29.4465,29.48,29.28,29.4117,10515,0
+SPTE.US,D,20250220,000000,29.2386,29.5299,29.22,29.402,5170,0
+SPTE.US,D,20250221,000000,29.42,29.47,28.7813,28.8841,8227,0
+SPTE.US,D,20250224,000000,28.875,28.9,28.4,28.4,10062,0
+SPTE.US,D,20250225,000000,28.4693,28.49,27.987,28.1803,21058,0
+SPTE.US,D,20250226,000000,28.34,28.66,28.3,28.4672,2928,0
+SPTE.US,D,20250227,000000,28.3,28.5,27.3686,27.3686,11092,0
+SPTE.US,D,20250228,000000,27,27.4161,26.96,27.4161,10420,0
+SPTE.US,D,20250303,000000,27.34,27.61,26.54,26.6902,8493,0
+SPTE.US,D,20250304,000000,26.73,27.27,26.4359,26.758,54054,0
+SPTE.US,D,20250305,000000,27.09,27.5199,26.94,27.4861,7385,0
+SPTE.US,D,20250306,000000,26.8044,27.17,26.57,26.696,8307,0
+SPTE.US,D,20250307,000000,26.9444,27.02,26.42,26.9992,12834,0
+SPTE.US,D,20250310,000000,26.35,26.43,25.63,25.8896,11399,0
+SPTE.US,D,20250311,000000,26.0539,26.08,25.544,25.9116,10999,0
+SPTE.US,D,20250312,000000,26.39,26.47,26.16,26.2048,10085,0
+SPTE.US,D,20250313,000000,25.875,25.9699,25.69,25.7201,3482,0
+SPTE.US,D,20250314,000000,26.26,26.37,26.16,26.3644,39323,0
+SPTE.US,D,20250317,000000,26.47,26.72,26.3425,26.6696,9268,0
+SPTE.US,D,20250318,000000,26.435,26.56,26.2648,26.3404,7468,0
+SPTE.US,D,20250319,000000,26.55,26.815,26.44,26.6248,1689,0
+SPTE.US,D,20250320,000000,26.49,26.69,26.32,26.492,63193,0
+SPTE.US,D,20250321,000000,26.2,26.4009,26.02,26.4009,2900,0
+SPTE.US,D,20250324,000000,26.71,26.94,26.65,26.77,106616,0
+SPTE.US,D,20250325,000000,26.94,27.0282,26.89,26.9251,3351,0
+SPTE.US,D,20250326,000000,26.81,26.82,26.2,26.2112,11157,0
+SPTE.US,D,20250327,000000,25.95,26.2145,25.91,26.0037,4351,0
+SPTE.US,D,20250328,000000,26.01,26.01,25.29,25.4022,5517,0
+SPTE.US,D,20250331,000000,25.02,25.29,24.7807,25.2789,16983,0
+SPTE.US,D,20250401,000000,25.0801,25.53,25.05,25.4646,11672,0
+SPTE.US,D,20250402,000000,25.3,25.78,25.3,25.6535,10822,0
+SPTE.US,D,20250403,000000,24.5,24.71,24.0768,24.0768,18707,0
+SPTE.US,D,20250404,000000,23,23.44,22.62,22.72,21095,0
+SPTE.US,D,20250407,000000,21.5382,23.8111,21.32,22.7381,21364,0
+SPTE.US,D,20250408,000000,23.5,23.99,21.64,22.05,80948,0
+SPTE.US,D,20250409,000000,22.42,25.01,22.02,25.01,44998,0
+SPTE.US,D,20250410,000000,24.35,25.51,23.34,23.87,11432,0
+SPTE.US,D,20250411,000000,24.28,25.36,23.93,24.5596,10771,0
+SPTE.US,D,20250414,000000,25.03,26.72,24.4925,24.7503,17875,0
+SPTE.US,D,20250415,000000,24.91,25.1,24.83,24.8891,5269,0
+SPTE.US,D,20250416,000000,24.5,24.89,23.75,24.0376,7435,0
+SPTE.US,D,20250417,000000,23.95,24.3,23.8374,23.9698,4386,0
+SPTE.US,D,20250421,000000,23.84,23.86,23.2,23.43,11059,0
+SPTE.US,D,20250422,000000,23.7,24.0645,23.52,23.9006,4312,0
+SPTE.US,D,20250423,000000,24.895,24.96,24.62,24.6787,6121,0
+SPTE.US,D,20250424,000000,24.795,25.28,24.795,25.27,50045,0
+SPTE.US,D,20250425,000000,25.4208,25.72,25.3335,25.6006,5335,0
+SPTE.US,D,20250428,000000,25.75,25.82,25.28,25.5998,12840,0
+SPTE.US,D,20250429,000000,25.6781,25.99,25.59,25.86,6634,0
+SPTE.US,D,20250430,000000,25.455,25.92,25.37,25.92,5837,0
+SPTE.US,D,20250501,000000,26.43,26.43,26.22,26.2823,5384,0
+SPTE.US,D,20250502,000000,26.73,26.85,26.73,26.81,5790,0
+SPTE.US,D,20250505,000000,26.82,26.91,26.74,26.81,8736,0
+SPTE.US,D,20250506,000000,26.47,26.5936,26.21,26.49,5375,0
+SPTE.US,D,20250507,000000,26.4045,26.82,26.3401,26.6769,3882,0
+SPTE.US,D,20250508,000000,26.9999,27.115,26.57,26.8772,8989,0
+SPTE.US,D,20250509,000000,26.96,26.985,26.84,26.94,32043,0
+SPTE.US,D,20250512,000000,27.7032,27.96,27.51,27.89,11965,0
+SPTE.US,D,20250513,000000,27.99,28.6199,27.99,28.52,10989,0
+SPTE.US,D,20250514,000000,28.68,28.77,28.53,28.57,8404,0
+SPTE.US,D,20250515,000000,28.73,28.752,28.41,28.6746,8711,0
+SPTE.US,D,20250516,000000,28.54,28.6499,28.48,28.6001,10368,0
+SPTE.US,D,20250519,000000,28.23,28.6956,28.23,28.65,6302,0
+SPTE.US,D,20250520,000000,28.56,28.6298,28.43,28.622,6165,0
+SPTE.US,D,20250521,000000,28.4701,28.92,28.26,28.2663,8932,0
+SPTE.US,D,20250522,000000,28.32,28.49,28.32,28.3756,4008,0
+SPTE.US,D,20250523,000000,27.9999,28,27.87,27.9379,9222,0
+SPTE.US,D,20250527,000000,28.51,28.65,28.4,28.65,6879,0
+SPTE.US,D,20250528,000000,28.55,28.74,28.39,28.54,7873,0
+SPTE.US,D,20250529,000000,28.9,28.91,28.35,28.5455,9527,0
+SPTE.US,D,20250530,000000,28.095,28.43,28.095,28.3745,1435,0
+SPTE.US,D,20250602,000000,28.35,28.59,28.28,28.54,7366,0
+SPTE.US,D,20250603,000000,28.57,28.89,28.57,28.868,4154,0
+SPTE.US,D,20250604,000000,29,29.29,28.95,29.1274,6764,0
+SPTE.US,D,20250605,000000,29.06,29.377537,28.94,28.94,4625,0
+SPTE.US,D,20250606,000000,29.315,29.3899,29.22,29.2832,2331,0
+SPTE.US,D,20250609,000000,29,29.3899,29,29.338,4741,0
+SPTE.US,D,20250610,000000,29.39,29.5628,29.31,29.56,3498,0
+SPTE.US,D,20250611,000000,29.63,29.9899,29.36,29.3961,49311,0
+SPTE.US,D,20250612,000000,29.655,29.92,29.54,29.7609,20628,0
+SPTE.US,D,20250613,000000,29.37,29.45,29.18,29.18,10177,0
+SPTE.US,D,20250616,000000,29.7049,29.755,29.46,29.6995,4217,0
+SPTE.US,D,20250617,000000,29.68,29.71,29.37,29.43,11027,0
+SPTE.US,D,20250618,000000,29.58,29.81,29.37,29.47,6887,0
+SPTE.US,D,20250620,000000,29.58,29.58,29.12,29.18,8373,0
+SPTE.US,D,20250623,000000,29.2162,29.5553,29.17,29.5348,8127,0
+SPTE.US,D,20250624,000000,29.99,30.42,29.9,30.42,11458,0
+SPTE.US,D,20250625,000000,29.8154,30.55,29.8154,30.4474,6873,0
+SPTE.US,D,20250626,000000,30.5724,30.86,30.49,30.78,4272,0
+SPTE.US,D,20250627,000000,30.91,31.11,30.79,30.85,14138,0
+SPTE.US,D,20250630,000000,31.06,31.16,30.9148,31.0859,9841,0
+SPTE.US,D,20250701,000000,30.9483,31.09,30.611,30.86,14293,0
+SPTE.US,D,20250702,000000,30.8429,31.14,30.83,31.1258,12253,0
+SPTE.US,D,20250703,000000,31.4076,31.61,31.2251,31.43,5035,0
+SPTE.US,D,20250707,000000,31.51,31.51,31.0628,31.1179,5641,0
+SPTE.US,D,20250708,000000,31.1612,31.37,31.1612,31.285,9070,0
+SPTE.US,D,20250709,000000,31.6,31.6,31.465,31.5891,6442,0
+SPTE.US,D,20250710,000000,31.5898,31.5898,31.475,31.49,50556,0
+SPTE.US,D,20250711,000000,31.4503,31.5269,31.4213,31.5,6167,0
+SPTE.US,D,20250714,000000,31.32,31.38,31.085,31.22,11686,0
+SPTE.US,D,20250715,000000,31.7529,31.81,31.57,31.7134,8539,0
+SPTE.US,D,20250716,000000,31.71,31.71,31.4,31.645,10034,0
+SPTE.US,D,20250717,000000,31.83,32,31.71,32,4626,0
+SPTE.US,D,20250718,000000,32.0029,32.0029,31.6917,31.7842,4274,0
+SPTE.US,D,20250721,000000,31.9592,31.99,31.8,31.8,4506,0
+SPTE.US,D,20250722,000000,31.8953,31.8953,31.492,31.5239,6512,0
+SPTE.US,D,20250723,000000,31.58,31.8688,31.55,31.8008,12887,0
+SPTE.US,D,20250724,000000,31.8683,31.8683,31.71,31.71,10187,0
+SPTE.US,D,20250725,000000,31.95,31.9695,31.71,31.8201,6503,0
+SPTE.US,D,20250728,000000,31.8899,31.89,31.7501,31.8103,5083,0
+SPTE.US,D,20250729,000000,31.9228,31.9228,31.71,31.71,7328,0
+SPTE.US,D,20250730,000000,31.84,31.84,31.5861,31.7165,3306,0
+SPTE.US,D,20250731,000000,31.8384,31.99,31.4,31.4764,8589,0
+SPTE.US,D,20250801,000000,31.200443,31.26,30.8,30.95,15848,0
+SPTE.US,D,20250804,000000,31.3,31.4998,31.19,31.39,11714,0
+SPTE.US,D,20250805,000000,31.61,31.7,31.1416,31.2381,11024,0
+SPTE.US,D,20250806,000000,31.23,31.46,31.23,31.4245,11975,0
+SPTE.US,D,20250807,000000,32.05,32.0956,31.62,31.75,4964,0
+SPTE.US,D,20250808,000000,31.786,32.11,31.786,32.047,5942,0
+SPTE.US,D,20250811,000000,31.95,32.32,31.8921,31.92,9100,0
+SPTE.US,D,20250812,000000,32.149,32.3556,32.005,32.3556,16429,0
+SPTE.US,D,20250813,000000,32.5548,32.6,32.357,32.5,12999,0
+SPTE.US,D,20250814,000000,32.3,32.38,32.2,32.265,13395,0
+SPTE.US,D,20250815,000000,32.1,32.23,31.98,32.035,11900,0
+SPTE.US,D,20250818,000000,32.145,32.22,32.1201,32.2,8075,0
+SPTE.US,D,20250819,000000,32.21,32.28,31.64,31.7,12122,0
+SPTE.US,D,20250820,000000,31.3384,31.51,31.08,31.4113,24625,0
+SPTE.US,D,20250821,000000,31.435,31.5,31.17,31.1963,10966,0
+SPTE.US,D,20250822,000000,31.4,31.9099,31.35,31.78,11883,0
+SPTE.US,D,20250825,000000,31.85,31.91,31.69,31.8,11916,0
+SPTE.US,D,20250826,000000,31.88,31.91,31.7861,31.83,10953,0
+SPTE.US,D,20250827,000000,31.939,32.15,31.775,32.055,12293,0
+SPTE.US,D,20250828,000000,32.18,32.3384,32.06,32.2673,8295,0
+SPTE.US,D,20250829,000000,32.129,32.16,31.58,31.645,16373,0
+SPTE.US,D,20250902,000000,31.16,31.38,30.97,31.24,20704,0
+SPTE.US,D,20250903,000000,31.465,31.6688,31.35,31.5659,6466,0
+SPTE.US,D,20250904,000000,31.58,31.7523,31.51,31.7523,4590,0
+SPTE.US,D,20250905,000000,32.2818,32.2818,31.9001,32.0611,11192,0
+SPTE.US,D,20250908,000000,32.49,32.5,32.16,32.4459,10147,0
+SPTE.US,D,20250909,000000,32.62,32.7483,32.5301,32.61,9005,0
+SPTE.US,D,20250910,000000,33.2099,33.2986,32.95,32.996,14396,0
+SPTE.US,D,20250911,000000,33.195,33.33,33.1,33.1545,8222,0
+SPTE.US,D,20250912,000000,33.29,33.42,33.17,33.2462,10933,0
+SPTE.US,D,20250915,000000,33.365,33.55,33.3388,33.55,18018,0
+SPTE.US,D,20250916,000000,33.91,33.91,33.6215,33.67,9943,0
+SPTE.US,D,20250917,000000,33.7099,33.7282,33.45,33.56,8360,0
+SPTE.US,D,20250918,000000,33.8927,34.755,33.8927,34.29,10103,0
+SPTE.US,D,20250919,000000,34.16,34.2888,33.96,34.2546,6633,0
+SPTE.US,D,20250922,000000,34.44,34.94,34.33,34.91,13814,0
+SPTE.US,D,20250923,000000,34.87,34.925,34.66,34.66,14399,0
+SPTE.US,D,20250924,000000,34.67,34.84,34.2465,34.53,11363,0
+SPTE.US,D,20250925,000000,34.08,34.2949,33.99,34.22,13316,0
+SPTE.US,D,20250926,000000,34.115,34.14,34,34.1168,8706,0
+SPTE.US,D,20250929,000000,34.455,34.455,34.15,34.34,15221,0
+SPTE.US,D,20250930,000000,34.3436,34.485,34.3,34.38,13508,0
+SPTE.US,D,20251001,000000,34.6,34.9,34.3,34.9,12418,0
+SPTE.US,D,20251002,000000,35.1016,35.36,35.1,35.19,17517,0
+SPTE.US,D,20251003,000000,35.48,35.5,35.2694,35.3,9509,0
+SPTE.US,D,20251006,000000,35.94,36,35.68,35.86,10199,0
+SPTE.US,D,20251007,000000,36.06,36.19,35.37,35.4301,36184,0
+SPTE.US,D,20251008,000000,35.4401,35.91,35.43,35.8905,15425,0
+SPTE.US,D,20251009,000000,35.873,37.35,35.22,35.6956,42564,0
+SPTE.US,D,20251010,000000,35.72,35.86,34.12,34.1425,37221,0
+SPTE.US,D,20251013,000000,35.119,35.22,34.96,35.18,19552,0
+SPTE.US,D,20251014,000000,34.597,35.15,34.5,34.84,19881,0
+SPTE.US,D,20251015,000000,35.3,35.49,35.09,35.1926,7435,0
+SPTE.US,D,20251016,000000,35.49,35.57,35.0593,35.2013,8715,0
+SPTE.US,D,20251017,000000,35.055,35.397,35.055,35.2975,7573,0
+SPTE.US,D,20251020,000000,35.7999,36.04,35.705,35.86,10052,0
+SPTE.US,D,20251021,000000,35.6,35.82,35.5502,35.6321,13849,0
+SPTE.US,D,20251022,000000,35.4981,35.63,34.845,35.15,13462,0
+SPTE.US,D,20251023,000000,35.11,35.57,35.11,35.4611,20984,0
+SPTE.US,D,20251024,000000,35.84,35.96,35.71,35.91,20304,0
+SPTE.US,D,20251027,000000,36.34,36.46,36.11,36.46,33423,0
+SPTE.US,D,20251028,000000,36.64,36.965,36.48,36.94,10312,0
+SPTE.US,D,20251029,000000,37.21,37.25,36.885,37.02,49337,0
+SPTE.US,D,20251030,000000,36.86,36.91,36.59,36.64,22913,0
+SPTE.US,D,20251031,000000,36.93,37.03,36.31,36.6223,31088,0
+SPTE.US,D,20251103,000000,36.83,36.89,36.5865,36.67,18956,0
+SPTE.US,D,20251104,000000,36.0001,36.2699,35.805,35.82,17133,0
+SPTE.US,D,20251105,000000,35.88,36.25,35.7345,35.95,11792,0
+SPTE.US,D,20251106,000000,35.59,35.93,35.11,35.16,13708,0
+SPTE.US,D,20251107,000000,34.946,35,34.22,34.98,25119,0
+SPTE.US,D,20251110,000000,35.6,35.7724,35.45,35.7724,37173,0
+SPTE.US,D,20251111,000000,35.57,35.63,35.315,35.48,9049,0
+SPTE.US,D,20251112,000000,35.48,35.69,35.48,35.553,12250,0
+SPTE.US,D,20251113,000000,35.1117,35.51,34.5824,34.87,12443,0
+SPTE.US,D,20251114,000000,34.31,35.119,34.12,34.9028,9679,0
+SPTE.US,D,20251117,000000,34.805,34.95,34.3857,34.3857,23609,0
+SPTE.US,D,20251118,000000,34.145,34.19,33.6456,34,17171,0
+SPTE.US,D,20251119,000000,33.7965,34.1992,33.7965,34.1992,12069,0
+SPTE.US,D,20251120,000000,34.92,35.1,33.23,33.3164,17059,0
+SPTE.US,D,20251121,000000,33.46,33.58,32.736,33.2894,39114,0
+SPTE.US,D,20251124,000000,33.79,34.14,33.63,34.1192,9830,0
+SPTE.US,D,20251125,000000,33.76,34.33,33.11,34.2997,20952,0
+SPTE.US,D,20251126,000000,34.54,34.97,34.44,34.8609,21650,0
+SPTE.US,D,20251128,000000,34.93,35.1,34.84,35.0696,17565,0
+SPTE.US,D,20251201,000000,37.5,37.5,34.8408,35.27,30394,0
+SPTE.US,D,20251202,000000,35.42,35.54,35.27,35.396,11922,0
+SPTE.US,D,20251203,000000,35.1755,35.5905,35.17,35.59,14858,0
+SPTE.US,D,20251204,000000,35.601,35.66,35.5,35.63,11489,0
+SPTE.US,D,20251205,000000,35.96,35.99,35.61,35.81,15924,0
+SPTE.US,D,20251208,000000,35.9059,36.0593,35.8435,36.03,17701,0
+SPTE.US,D,20251209,000000,36.1,36.16,35.781,36.08,14639,0
+SPTE.US,D,20251210,000000,36.03,36.44,35.845,36.285,17812,0
+SPTE.US,D,20251211,000000,35.76,36.17,35.34,36.14,45232,0
+SPTE.US,D,20251212,000000,35.71,35.83,34.8,35.05,24325,0
+SPTE.US,D,20251215,000000,35.215,35.38,34.79,34.86,12198,0
+SPTE.US,D,20251216,000000,34.73,34.85,34.6,34.69,7316,0
+SPTE.US,D,20251217,000000,34.71,34.71,33.94,33.95,14265,0
+SPTE.US,D,20251218,000000,34.352,34.69,34.352,34.54,10463,0
+SPTE.US,D,20251219,000000,34.7,35.05,34.7,34.94,12437,0
+SPTE.US,D,20251222,000000,35.041,35.32,35.041,35.2,16487,0
+SPTE.US,D,20251223,000000,35.2,35.49,35.0685,35.32,21312,0
+SPTE.US,D,20251224,000000,35.3695,35.57,35.3695,35.4,4612,0
+SPTE.US,D,20251226,000000,35.3,35.52,35.3,35.47,13545,0
+SPTE.US,D,20251229,000000,35.2,35.39,35.1244,35.33,18349,0
+SPTE.US,D,20251230,000000,35.4,35.439,35.26,35.34,14200,0
+SPTE.US,D,20251231,000000,35.34,35.419,35.1501,35.2,13592,0
+SPTE.US,D,20260102,000000,35.78,36,35.5497,35.66,17820,0
+SPTE.US,D,20260105,000000,36.07,36.25,35.95,36.04,22770,0
+SPTE.US,D,20260106,000000,36.04,36.33,36.04,36.3,15245,0
+SPTE.US,D,20260107,000000,36.28,36.399,36.17,36.24,17290,0
+SPTE.US,D,20260108,000000,36.01,36.1,35.5,35.66,28990,0
+SPTE.US,D,20260109,000000,35.85,36.3697,35.78,36.33,30858,0
+SPTE.US,D,20260112,000000,36.2608,36.6598,36.24,36.585,11406,0
+SPTE.US,D,20260113,000000,36.6,36.72,36.3521,36.4111,15514,0
+SPTE.US,D,20260114,000000,36.33,36.33,35.9,36.12,58190,0
+SPTE.US,D,20260115,000000,36.725,36.99,36.41,36.6,24103,0
+SPTE.US,D,20260116,000000,36.8874,36.96,36.6,36.76,19455,0
+SPTE.US,D,20260120,000000,36.09,36.18,35.66,35.66,49722,0
+SPTE.US,D,20260121,000000,35.8423,36.34,35.7,36.16,22184,0
+SPTE.US,D,20260122,000000,36.6026,36.7,36.2501,36.55,32521,0
+SPTE.US,D,20260123,000000,36.505,37.045,36.505,36.985,30911,0
+SPTE.US,D,20260126,000000,37.08,37.4888,37.07,37.3986,31082,0
+SPTE.US,D,20260127,000000,37.768,38.21,37.74,38.11,41261,0
+SPTE.US,D,20260128,000000,38.44,38.52,38,38.268,31612,0
+SPTE.US,D,20260129,000000,37.91,38.935,36.53,37.41,85838,0
+SPTE.US,D,20260130,000000,37.23,37.24,36.63,36.7334,31549,0
+SPTE.US,D,20260202,000000,36.68,37.25,36.63,37.1,49242,0
+SPTE.US,D,20260203,000000,36.91,37.25,35.89,36.34,68979,0
+SPTE.US,D,20260204,000000,36.3,36.35,35.27,35.73,49361,0
+SPTE.US,D,20260205,000000,35.48,35.81,35.1384,35.35,39168,0
+SPTE.US,D,20260206,000000,35.89,36.76,35.89,36.76,114641,0
+SPTE.US,D,20260209,000000,36.6,37.43,36.6,37.27,39277,0
+SPTE.US,D,20260210,000000,37.51,37.61,37.32,37.39,25251,0
+SPTE.US,D,20260211,000000,37.76,37.98,37.3352,37.67,39051,0
+SPTE.US,D,20260212,000000,37.84,37.84,36.68,36.87,44716,0
+SPTE.US,D,20260213,000000,36.89,37.17,36.71,36.95,13690,0
+SPTE.US,D,20260217,000000,36.71,37.17,36.295,37.04,43998,0
+SPTE.US,D,20260218,000000,37.04,37.56,37.01,37.25,26026,0

daily/us/nyse etfs/2/spti.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/spus.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/spvm.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/spvu.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/spwo.us.txt ADDED Viewed

	@@ -0,0 +1,540 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPWO.US,D,20231221,000000,20.001,20.0952,20.001,20.0952,992,0
+SPWO.US,D,20231222,000000,20.1,20.1,19.93,19.9743,16482,0
+SPWO.US,D,20231226,000000,20.13,20.19,20.06,20.115,9020,0
+SPWO.US,D,20231227,000000,20.1304,20.21,20.1304,20.2,29963,0
+SPWO.US,D,20231228,000000,20.31,20.645,20.2713,20.31,147853,0
+SPWO.US,D,20231229,000000,20.33,20.33,20.25,20.3135,62571,0
+SPWO.US,D,20240102,000000,20.16,20.16,19.9994,19.9994,49456,0
+SPWO.US,D,20240103,000000,19.97,20.73,19.8,19.98,22351,0
+SPWO.US,D,20240104,000000,19.97,19.97,19.925,19.925,2545,0
+SPWO.US,D,20240105,000000,19.9,19.9,19.78,19.81,3314,0
+SPWO.US,D,20240108,000000,19.81,19.97,19.81,19.97,2254,0
+SPWO.US,D,20240109,000000,19.79,19.82,19.7646,19.81,5929,0
+SPWO.US,D,20240110,000000,19.86,19.86,19.81,19.85,5631,0
+SPWO.US,D,20240111,000000,20.01,20.018,19.85,19.96,5289,0
+SPWO.US,D,20240112,000000,20.07,20.07,20.04,20.04,1682,0
+SPWO.US,D,20240116,000000,19.89,19.89,19.63,19.66,14413,0
+SPWO.US,D,20240117,000000,19.5,19.52,19.35,19.5006,23885,0
+SPWO.US,D,20240118,000000,19.6,19.75,19.6,19.75,5190,0
+SPWO.US,D,20240119,000000,19.59,19.82,19.59,19.82,5947,0
+SPWO.US,D,20240122,000000,19.82,19.82,19.71,19.75,5218,0
+SPWO.US,D,20240123,000000,19.74,19.83,19.74,19.83,3871,0
+SPWO.US,D,20240124,000000,20.0763,20.156,20.0505,20.0505,4086,0
+SPWO.US,D,20240125,000000,20.03,20.03,20.01,20.01,2076,0
+SPWO.US,D,20240126,000000,20.06,20.14,20.06,20.12,5067,0
+SPWO.US,D,20240129,000000,20.12,20.12,19.9804,20.12,8103,0
+SPWO.US,D,20240130,000000,20.1,20.1,19.99,20.02,1980,0
+SPWO.US,D,20240131,000000,19.9801,20,19.83,19.83,1290,0
+SPWO.US,D,20240201,000000,19.94,20.04,19.94,20.04,1649,0
+SPWO.US,D,20240202,000000,19.97,19.97,19.85,19.9,2357,0
+SPWO.US,D,20240205,000000,19.84,19.91,19.81,19.91,3492,0
+SPWO.US,D,20240206,000000,20.11,20.11,19.99,20.11,4427,0
+SPWO.US,D,20240207,000000,20.1,20.23,20.1,20.23,3504,0
+SPWO.US,D,20240208,000000,20.22,20.383,20.18,20.383,3796,0
+SPWO.US,D,20240209,000000,20.4,20.48,20.3427,20.4533,5853,0
+SPWO.US,D,20240212,000000,20.5,20.5495,20.4504,20.4504,1540,0
+SPWO.US,D,20240213,000000,20.1,20.1,19.9699,19.9967,9543,0
+SPWO.US,D,20240214,000000,20.26,20.3,20.25,20.2968,1393,0
+SPWO.US,D,20240215,000000,20.54,20.54,20.505,20.505,10708,0
+SPWO.US,D,20240216,000000,20.6016,20.6016,20.6016,20.6016,139,0
+SPWO.US,D,20240220,000000,20.6,20.6,20.4881,20.5258,17747,0
+SPWO.US,D,20240221,000000,20.5,20.57,20.4385,20.5659,2691,0
+SPWO.US,D,20240222,000000,20.76,20.86,20.75,20.8555,935,0
+SPWO.US,D,20240223,000000,20.94,20.94,20.785,20.8425,2785,0
+SPWO.US,D,20240226,000000,20.75,20.86,20.6718,20.85,2854,0
+SPWO.US,D,20240227,000000,20.9,20.92,20.805,20.85,4053,0
+SPWO.US,D,20240228,000000,20.57,20.66,20.57,20.63,7095,0
+SPWO.US,D,20240229,000000,20.6801,20.7,20.68,20.7,1638,0
+SPWO.US,D,20240301,000000,20.8505,21.04,20.8505,21.04,1146,0
+SPWO.US,D,20240304,000000,21.15,21.15,21.0625,21.08,1508,0
+SPWO.US,D,20240305,000000,20.9418,20.9418,20.84,20.87,2619,0
+SPWO.US,D,20240306,000000,21.19,21.28,21.19,21.22,3340,0
+SPWO.US,D,20240307,000000,21.4245,21.61,21.4245,21.57,1799,0
+SPWO.US,D,20240308,000000,21.73,21.73,21.3464,21.4,4485,0
+SPWO.US,D,20240311,000000,21.2686,21.29,21.18,21.24,1438,0
+SPWO.US,D,20240312,000000,21.2852,21.56,21.2852,21.5171,1312,0
+SPWO.US,D,20240313,000000,21.57,21.57,21.515,21.54,2140,0
+SPWO.US,D,20240314,000000,21.54,21.54,21.2738,21.2738,1712,0
+SPWO.US,D,20240315,000000,21.1737,21.19,21.1737,21.19,1530,0
+SPWO.US,D,20240318,000000,21.28,21.28,21.1666,21.1666,1038,0
+SPWO.US,D,20240319,000000,21.7,21.7,21.04,21.1128,2153,0
+SPWO.US,D,20240320,000000,21.14,21.3446,21.14,21.3446,318,0
+SPWO.US,D,20240321,000000,21.47,21.47,21.3443,21.3443,1187,0
+SPWO.US,D,20240322,000000,21.27,21.3,21.2438,21.3,1126,0
+SPWO.US,D,20240325,000000,21.17,21.29,21.17,21.2173,3994,0
+SPWO.US,D,20240326,000000,21.24,21.27,21.2,21.2,6422,0
+SPWO.US,D,20240327,000000,21.21,21.2676,21.14,21.257,3626,0
+SPWO.US,D,20240328,000000,21.26,21.29,21.16,21.2428,3008,0
+SPWO.US,D,20240401,000000,21.28,21.48,21.28,21.4115,3296,0
+SPWO.US,D,20240402,000000,21.18,21.2683,21.18,21.2683,803,0
+SPWO.US,D,20240403,000000,21.1,21.33,21.1,21.27,2401,0
+SPWO.US,D,20240404,000000,21.42,21.47,21.1348,21.1348,1989,0
+SPWO.US,D,20240405,000000,21.07,21.17,21.07,21.14,1265,0
+SPWO.US,D,20240408,000000,21.26,21.3691,21.26,21.2914,2219,0
+SPWO.US,D,20240409,000000,21.38,21.4,21.29,21.37,759,0
+SPWO.US,D,20240410,000000,21.16,21.1736,21.16,21.1736,687,0
+SPWO.US,D,20240411,000000,21.27,21.28,21.11,21.28,10859,0
+SPWO.US,D,20240412,000000,21.0303,21.0303,20.7909,20.8427,2279,0
+SPWO.US,D,20240415,000000,20.8611,20.94,20.7294,20.7294,992,0
+SPWO.US,D,20240416,000000,20.6,20.61,20.34,20.6083,5100,0
+SPWO.US,D,20240417,000000,20.68,20.68,20.465,20.5524,2370,0
+SPWO.US,D,20240418,000000,20.47,20.47,20.34,20.3567,3297,0
+SPWO.US,D,20240419,000000,20.1601,20.1601,20.16,20.1601,2781,0
+SPWO.US,D,20240422,000000,20.2,20.509,20.2,20.4697,3434,0
+SPWO.US,D,20240423,000000,20.65,20.7803,20.65,20.7803,2888,0
+SPWO.US,D,20240424,000000,20.7483,20.7748,20.71,20.7748,909,0
+SPWO.US,D,20240425,000000,20.62,20.7777,20.57,20.7777,1084,0
+SPWO.US,D,20240426,000000,20.945,20.99,20.945,20.99,261,0
+SPWO.US,D,20240429,000000,21.03,21.08,20.93,21.0357,1083,0
+SPWO.US,D,20240430,000000,20.8563,20.8563,20.7751,20.7751,706,0
+SPWO.US,D,20240501,000000,20.6601,21.0212,20.6601,21.0212,1191,0
+SPWO.US,D,20240502,000000,21.12,21.14,21.0534,21.0534,2294,0
+SPWO.US,D,20240503,000000,21.3378,21.43,21.3378,21.3807,739,0
+SPWO.US,D,20240506,000000,21.46,21.54,21.3966,21.4934,6135,0
+SPWO.US,D,20240507,000000,21.57,21.59,21.49,21.54,2251,0
+SPWO.US,D,20240508,000000,21.46,21.51,21.457,21.5094,2869,0
+SPWO.US,D,20240509,000000,21.6,21.68,21.59,21.6458,1834,0
+SPWO.US,D,20240510,000000,21.82,21.84,21.7851,21.7851,3789,0
+SPWO.US,D,20240513,000000,21.54,21.98,21.54,21.8,2416,0
+SPWO.US,D,20240514,000000,21.87,22.0687,21.87,22.0687,2246,0
+SPWO.US,D,20240515,000000,22.28,22.4449,22.28,22.4449,4478,0
+SPWO.US,D,20240516,000000,22.355,22.63,22.3343,22.3343,1559,0
+SPWO.US,D,20240517,000000,22.22,22.6,22.22,22.3479,1698,0
+SPWO.US,D,20240520,000000,22.28,22.6899,22.28,22.4249,2039,0
+SPWO.US,D,20240521,000000,22.37,22.54,22.2069,22.3614,1334,0
+SPWO.US,D,20240522,000000,22.27,22.76,22.1,22.69,3492,0
+SPWO.US,D,20240523,000000,22.08,22.82,22.08,22.3242,931,0
+SPWO.US,D,20240524,000000,22.16,22.44,22.1326,22.435,1398,0
+SPWO.US,D,20240528,000000,22.31,22.6544,22.31,22.385,1638,0
+SPWO.US,D,20240529,000000,21.9,22.4,21.9,21.945,6437,0
+SPWO.US,D,20240530,000000,21.98,22.45,21.98,21.9951,4399,0
+SPWO.US,D,20240531,000000,22.1,22.27,22.0089,22.0089,2578,0
+SPWO.US,D,20240603,000000,22.16,22.5,22,22.1016,6522,0
+SPWO.US,D,20240604,000000,22.29,22.33,22,22.1225,8054,0
+SPWO.US,D,20240605,000000,22.27,22.47,22.11,22.3638,6006,0
+SPWO.US,D,20240606,000000,22.45,22.51,22.28,22.4402,5820,0
+SPWO.US,D,20240607,000000,22.43,22.43,22.2561,22.2561,2618,0
+SPWO.US,D,20240610,000000,22.45,22.46,22.374,22.374,1590,0
+SPWO.US,D,20240611,000000,22.1804,22.2297,22.18,22.2001,2515,0
+SPWO.US,D,20240612,000000,22.55,22.74,22.5,22.53,2375,0
+SPWO.US,D,20240613,000000,22.59,22.59,22.19,22.36,21032,0
+SPWO.US,D,20240614,000000,22.11,22.17,22.1,22.17,1393,0
+SPWO.US,D,20240617,000000,22.23,22.2344,22.15,22.2344,1900,0
+SPWO.US,D,20240618,000000,22.45,22.52,22.2603,22.3949,168178,0
+SPWO.US,D,20240620,000000,22.5,22.5099,22.3346,22.3346,56063,0
+SPWO.US,D,20240621,000000,22.195,22.24,22.1791,22.1791,1239,0
+SPWO.US,D,20240624,000000,22.26,22.3582,22.17,22.19,20997,0
+SPWO.US,D,20240625,000000,22.23,22.77,22.1145,22.42,39975,0
+SPWO.US,D,20240626,000000,22.26,22.26,22.08,22.178,5527,0
+SPWO.US,D,20240627,000000,22.17,22.32,22.17,22.25,4894,0
+SPWO.US,D,20240628,000000,22.25,22.28,22.095,22.0977,5495,0
+SPWO.US,D,20240701,000000,22.29,22.29,22.0751,22.1185,16003,0
+SPWO.US,D,20240702,000000,22.02,22.289,22.02,22.1803,20339,0
+SPWO.US,D,20240703,000000,22.515,22.65,22.515,22.5566,9950,0
+SPWO.US,D,20240705,000000,22.54,22.79,22.54,22.79,7161,0
+SPWO.US,D,20240708,000000,22.84,22.9,22.79,22.8179,10532,0
+SPWO.US,D,20240709,000000,22.77,22.77,22.56,22.5989,8236,0
+SPWO.US,D,20240710,000000,22.71,22.97,22.71,22.9518,2910,0
+SPWO.US,D,20240711,000000,23.11,23.179,22.8,22.8766,2827,0
+SPWO.US,D,20240712,000000,23.02,23.32,23.02,23.1942,2207,0
+SPWO.US,D,20240715,000000,23.11,23.27,22.88,22.9674,15098,0
+SPWO.US,D,20240716,000000,22.97,22.97,22.91,22.9662,4835,0
+SPWO.US,D,20240717,000000,22.63,22.63,22.4204,22.4204,10963,0
+SPWO.US,D,20240718,000000,22.52,22.55,22.1611,22.2738,3109,0
+SPWO.US,D,20240719,000000,22.145,22.145,22.105,22.1068,11431,0
+SPWO.US,D,20240722,000000,22.1711,22.3347,22.1711,22.3347,3081,0
+SPWO.US,D,20240723,000000,22.25,22.3,22.2,22.2076,7981,0
+SPWO.US,D,20240724,000000,22.11,22.11,21.89,21.89,3178,0
+SPWO.US,D,20240725,000000,21.75,21.89,21.6896,21.6896,23799,0
+SPWO.US,D,20240726,000000,21.86,21.97,21.24,21.8636,2234,0
+SPWO.US,D,20240729,000000,21.9,21.93,21.75,21.7781,6249,0
+SPWO.US,D,20240730,000000,21.84,21.84,21.6073,21.6447,16129,0
+SPWO.US,D,20240731,000000,22.1393,22.34,22.1393,22.2922,8419,0
+SPWO.US,D,20240801,000000,22.03,22.03,21.695,21.7672,5139,0
+SPWO.US,D,20240802,000000,21.27,21.31,21.2527,21.2687,3033,0
+SPWO.US,D,20240805,000000,20.47,21.0457,19.4101,20.8764,94857,0
+SPWO.US,D,20240806,000000,21.11,21.355,21.1099,21.2031,4260,0
+SPWO.US,D,20240807,000000,21.48,21.48,21.2578,21.2578,1405,0
+SPWO.US,D,20240808,000000,21.58,21.7303,21.58,21.7303,1124,0
+SPWO.US,D,20240809,000000,21.9,22,21.8545,21.8545,43214,0
+SPWO.US,D,20240812,000000,21.95,21.96,21.83,21.8697,3384,0
+SPWO.US,D,20240813,000000,21.9671,22.2063,21.9601,22.2063,1736,0
+SPWO.US,D,20240814,000000,22.32,22.32,22.15,22.1695,1658,0
+SPWO.US,D,20240815,000000,22.34,22.6,22.2801,22.4866,18559,0
+SPWO.US,D,20240816,000000,22.84,22.84,22.47,22.6354,9327,0
+SPWO.US,D,20240819,000000,22.72,22.8245,22.6771,22.8245,12435,0
+SPWO.US,D,20240820,000000,22.74,22.7585,22.61,22.7013,7058,0
+SPWO.US,D,20240821,000000,22.825,22.9302,22.804,22.9302,16913,0
+SPWO.US,D,20240822,000000,23.01,23.06,22.76,22.7664,18788,0
+SPWO.US,D,20240823,000000,23.06,23.06,22.94,23.0045,1529,0
+SPWO.US,D,20240826,000000,23.01,23.01,22.6401,22.7482,9701,0
+SPWO.US,D,20240827,000000,22.77,22.84,22.67,22.8158,3217,0
+SPWO.US,D,20240828,000000,22.8,22.8,22.6,22.6,12478,0
+SPWO.US,D,20240829,000000,22.88,22.93,22.7646,22.7646,4947,0
+SPWO.US,D,20240830,000000,22.97,22.97,22.85,22.8807,7414,0
+SPWO.US,D,20240903,000000,22.72,22.72,22.23,22.23,4097,0
+SPWO.US,D,20240904,000000,22.24,22.34,22.2003,22.2003,2154,0
+SPWO.US,D,20240905,000000,22.21,22.23,22.08,22.1429,4157,0
+SPWO.US,D,20240906,000000,21.9828,22.26,21.59,21.6911,14354,0
+SPWO.US,D,20240909,000000,22.0291,22.0291,21.9091,21.9091,2377,0
+SPWO.US,D,20240910,000000,21.86,21.9399,21.715,21.8722,9123,0
+SPWO.US,D,20240911,000000,21.86,22.1644,21.76,22.1644,3497,0
+SPWO.US,D,20240912,000000,22.33,22.3394,22.1925,22.3394,1733,0
+SPWO.US,D,20240913,000000,22.49,22.56,22.42,22.4847,19246,0
+SPWO.US,D,20240916,000000,22.67,22.67,22.39,22.4496,11063,0
+SPWO.US,D,20240917,000000,22.475,22.53,22.44,22.4686,5223,0
+SPWO.US,D,20240918,000000,22.41,22.62,22.3578,22.3817,12247,0
+SPWO.US,D,20240919,000000,22.96,22.96,22.7799,22.9,4074,0
+SPWO.US,D,20240920,000000,22.82,22.82,22.62,22.6499,4977,0
+SPWO.US,D,20240923,000000,22.77,22.77,22.67,22.7147,6536,0
+SPWO.US,D,20240924,000000,23.02,23.2699,22.88,23.2621,15960,0
+SPWO.US,D,20240925,000000,23.245,23.245,23.1393,23.1393,989,0
+SPWO.US,D,20240926,000000,23.5,23.8179,23.5,23.8179,6055,0
+SPWO.US,D,20240927,000000,23.82,23.82,23.58,23.5888,2912,0
+SPWO.US,D,20240930,000000,23.6099,23.6099,23.26,23.4072,3133,0
+SPWO.US,D,20241001,000000,23.32,23.46,23.26,23.446,10607,0
+SPWO.US,D,20241002,000000,23.54,23.655,23.54,23.655,1089,0
+SPWO.US,D,20241003,000000,23.517,23.59,23.47,23.5647,3709,0
+SPWO.US,D,20241004,000000,23.56,23.7057,23.56,23.7057,1506,0
+SPWO.US,D,20241007,000000,23.68,23.86,23.68,23.8221,7542,0
+SPWO.US,D,20241008,000000,23.56,23.56,23.48,23.5132,8652,0
+SPWO.US,D,20241009,000000,23.51,23.63,23.48,23.58,2930,0
+SPWO.US,D,20241010,000000,23.47,23.5525,23.3978,23.5444,5108,0
+SPWO.US,D,20241011,000000,23.63,23.81,23.63,23.7778,5764,0
+SPWO.US,D,20241014,000000,23.78,23.83,23.685,23.7942,14628,0
+SPWO.US,D,20241015,000000,23.67,23.67,23.27,23.2904,4587,0
+SPWO.US,D,20241016,000000,23.31,23.31,23.25,23.2624,17149,0
+SPWO.US,D,20241017,000000,23.615,23.62,23.615,23.62,2489,0
+SPWO.US,D,20241018,000000,23.6958,23.72,23.6958,23.705,5153,0
+SPWO.US,D,20241021,000000,23.73,23.73,23.54,23.5778,6217,0
+SPWO.US,D,20241022,000000,23.57,23.57,23.41,23.47,5487,0
+SPWO.US,D,20241023,000000,23.42,23.42,23.3,23.3591,4669,0
+SPWO.US,D,20241024,000000,23.38,23.38,23.23,23.2417,3819,0
+SPWO.US,D,20241025,000000,24.39,24.39,23.405,23.4151,5201,0
+SPWO.US,D,20241028,000000,23.56,23.56,23.2518,23.3352,6817,0
+SPWO.US,D,20241029,000000,23.31,23.37,23.25,23.3201,7643,0
+SPWO.US,D,20241030,000000,23.2,23.2,23.055,23.09,3434,0
+SPWO.US,D,20241031,000000,23.09,23.09,22.6264,22.7741,6984,0
+SPWO.US,D,20241101,000000,23,23.04,22.9301,23.025,4653,0
+SPWO.US,D,20241104,000000,23.11,23.11,22.89,22.918,6498,0
+SPWO.US,D,20241105,000000,23.07,23.2299,23.01,23.15,4501,0
+SPWO.US,D,20241106,000000,22.98,22.98,22.68,22.8374,20245,0
+SPWO.US,D,20241107,000000,23.2201,23.41,23.2201,23.355,15716,0
+SPWO.US,D,20241108,000000,23.37,23.37,22.9,22.94,2195,0
+SPWO.US,D,20241111,000000,22.8696,23.11,22.8,22.8,6097,0
+SPWO.US,D,20241112,000000,22.5062,22.8,22.4503,22.53,7682,0
+SPWO.US,D,20241113,000000,22.36,22.57,22.21,22.3,5099,0
+SPWO.US,D,20241114,000000,22.36,22.37,22.15,22.29,13863,0
+SPWO.US,D,20241115,000000,22.0094,22.0583,22,22.0342,7478,0
+SPWO.US,D,20241118,000000,21.94,22.2,21.94,22.1448,5915,0
+SPWO.US,D,20241119,000000,22.04,22.32,22.04,22.32,2876,0
+SPWO.US,D,20241120,000000,22.325,22.36,22.0252,22.26,18511,0
+SPWO.US,D,20241121,000000,22.1894,22.29,22.1699,22.29,3594,0
+SPWO.US,D,20241122,000000,22.3594,22.38,22.1807,22.35,5155,0
+SPWO.US,D,20241125,000000,22.25,22.31,21.99,22.048,26964,0
+SPWO.US,D,20241126,000000,21.975,22.14,21.975,21.9938,3745,0
+SPWO.US,D,20241127,000000,22.05,22.16,22,22.16,5222,0
+SPWO.US,D,20241129,000000,22.17,22.35,22.17,22.3456,6461,0
+SPWO.US,D,20241202,000000,22.4385,22.64,22.31,22.6149,10143,0
+SPWO.US,D,20241203,000000,22.67,22.85,22.6058,22.78,12190,0
+SPWO.US,D,20241204,000000,22.7,22.84,22.6601,22.8203,8993,0
+SPWO.US,D,20241205,000000,22.765,22.95,22.765,22.86,5080,0
+SPWO.US,D,20241206,000000,22.89,23.09,22.8151,22.8151,1213,0
+SPWO.US,D,20241209,000000,23.1808,23.24,23.1001,23.167,3082,0
+SPWO.US,D,20241210,000000,23.17,23.17,22.6005,22.615,11489,0
+SPWO.US,D,20241211,000000,22.74,22.97,22.72,22.78,9520,0
+SPWO.US,D,20241212,000000,22.78,22.88,22.66,22.6658,18012,0
+SPWO.US,D,20241213,000000,22.7,22.71,22.6195,22.6697,34613,0
+SPWO.US,D,20241216,000000,22.64,22.74,22.59,22.591,12471,0
+SPWO.US,D,20241217,000000,22.6,22.8,22.53,22.6201,12758,0
+SPWO.US,D,20241218,000000,22.66,22.7212,21.94,22.0548,12334,0
+SPWO.US,D,20241219,000000,22.17,22.41,22.0701,22.086,6046,0
+SPWO.US,D,20241220,000000,21.85,22.0909,21.59,22.0094,3029,0
+SPWO.US,D,20241223,000000,22.11,22.289,22.0909,22.289,7289,0
+SPWO.US,D,20241226,000000,22.3,22.69,22.25,22.252,9671,0
+SPWO.US,D,20241227,000000,22.22,22.35,22.1315,22.2314,8115,0
+SPWO.US,D,20241230,000000,22.09,22.09,21.9499,22.05,15158,0
+SPWO.US,D,20241231,000000,22.05,22.05,21.9,21.92,11541,0
+SPWO.US,D,20250102,000000,21.92,22.02,21.5,21.84,28755,0
+SPWO.US,D,20250103,000000,21.92,22.08,21.84,22.0451,9533,0
+SPWO.US,D,20250106,000000,22.605,22.71,22.54,22.5855,11597,0
+SPWO.US,D,20250107,000000,22.72,22.86,22.28,22.3337,10709,0
+SPWO.US,D,20250108,000000,22.15,22.43,22.11,22.2727,31830,0
+SPWO.US,D,20250110,000000,22,22.2,21.75,21.9192,13617,0
+SPWO.US,D,20250113,000000,21.65,21.78,21.65,21.78,20494,0
+SPWO.US,D,20250114,000000,21.97,22.1,21.785,21.95,9094,0
+SPWO.US,D,20250115,000000,22.09,22.18,22.0588,22.1546,5038,0
+SPWO.US,D,20250116,000000,22.51,22.53,22.21,22.4101,15556,0
+SPWO.US,D,20250117,000000,22.5,22.58,22.37,22.416,145211,0
+SPWO.US,D,20250121,000000,22.72,22.8595,22.705,22.8595,11706,0
+SPWO.US,D,20250122,000000,23.11,23.15,22.94,22.9851,12526,0
+SPWO.US,D,20250123,000000,22.95,23.1,22.8601,23.06,10709,0
+SPWO.US,D,20250124,000000,23.1354,23.26,23.1,23.16,3064,0
+SPWO.US,D,20250127,000000,22.75,22.83,22.341,22.466,67951,0
+SPWO.US,D,20250128,000000,22.415,22.7976,22.415,22.6682,43078,0
+SPWO.US,D,20250129,000000,22.75,22.91,22.58,22.59,31778,0
+SPWO.US,D,20250130,000000,23.04,23.27,23,23.1099,9676,0
+SPWO.US,D,20250131,000000,23.2199,23.2554,22.82,22.9139,13077,0
+SPWO.US,D,20250203,000000,22.38,22.6112,22.37,22.4733,15836,0
+SPWO.US,D,20250204,000000,22.71,22.84,22.63,22.7828,13569,0
+SPWO.US,D,20250205,000000,22.835,23.0479,22.26,23,7814,0
+SPWO.US,D,20250206,000000,23.095,23.17,22.87,22.87,5575,0
+SPWO.US,D,20250207,000000,23.075,23.33,22.8613,22.9,4992,0
+SPWO.US,D,20250210,000000,23.27,23.28,23.04,23.1246,12589,0
+SPWO.US,D,20250211,000000,23.015,23.29,23.015,23.195,9181,0
+SPWO.US,D,20250212,000000,23.14,23.2975,22.96,22.99,5768,0
+SPWO.US,D,20250213,000000,23.36,23.4008,23.22,23.3253,40594,0
+SPWO.US,D,20250214,000000,23.4232,23.63,23.2129,23.53,11176,0
+SPWO.US,D,20250218,000000,23.56,23.69,23.36,23.445,22305,0
+SPWO.US,D,20250219,000000,23.1976,23.48,23.16,23.31,8851,0
+SPWO.US,D,20250220,000000,23.395,23.55,23.1734,23.409,3603,0
+SPWO.US,D,20250221,000000,23.4,23.65,23.2796,23.5,3474,0
+SPWO.US,D,20250224,000000,23.23,23.29,23.13,23.23,8614,0
+SPWO.US,D,20250225,000000,23.11,23.28,23.01,23.0542,9859,0
+SPWO.US,D,20250226,000000,23.415,23.43,23.14,23.3398,4709,0
+SPWO.US,D,20250227,000000,23.938,23.938,22.7,22.7,6734,0
+SPWO.US,D,20250228,000000,22.49,22.64,22.31,22.5018,14040,0
+SPWO.US,D,20250303,000000,22.78,22.86,22.3,22.3058,20474,0
+SPWO.US,D,20250304,000000,22.23,22.849,22.19,22.5812,53516,0
+SPWO.US,D,20250305,000000,22.92,23.3399,22.9,23.1381,27750,0
+SPWO.US,D,20250306,000000,23.06,23.08,22.78,22.8032,4020,0
+SPWO.US,D,20250307,000000,22.89,23.17,22.62,22.9272,25884,0
+SPWO.US,D,20250310,000000,22.58,22.58,22.1725,22.2791,18614,0
+SPWO.US,D,20250311,000000,22.4988,22.53,22.01,22.3373,21153,0
+SPWO.US,D,20250312,000000,22.3401,22.535,22.3401,22.4885,4447,0
+SPWO.US,D,20250313,000000,22.2966,22.42,22.22,22.27,8258,0
+SPWO.US,D,20250314,000000,22.6,22.69,22.53,22.6123,63909,0
+SPWO.US,D,20250317,000000,22.82,23.04,22.8,23.015,13825,0
+SPWO.US,D,20250318,000000,23.07,23.07,22.7901,22.869,5320,0
+SPWO.US,D,20250319,000000,22.87,23.06,22.79,22.9799,30690,0
+SPWO.US,D,20250320,000000,22.79,23.02,22.79,22.9206,105847,0
+SPWO.US,D,20250321,000000,22.61,22.739,22.6,22.6937,6294,0
+SPWO.US,D,20250324,000000,22.79,22.94,22.74,22.9,13608,0
+SPWO.US,D,20250325,000000,22.91,22.91,22.64,22.745,7351,0
+SPWO.US,D,20250326,000000,22.75,22.85,22.36,22.4359,20593,0
+SPWO.US,D,20250327,000000,22.2759,22.53,22.2759,22.3482,13774,0
+SPWO.US,D,20250328,000000,22.35,22.365,21.98,22.0865,21771,0
+SPWO.US,D,20250331,000000,21.94,22.15,21.69,21.9576,5495,0
+SPWO.US,D,20250401,000000,21.9,22.18,21.8215,22.1018,55334,0
+SPWO.US,D,20250402,000000,21.94,22.16,21.92,22.16,21593,0
+SPWO.US,D,20250403,000000,21.705,22.16,21.37,21.37,10152,0
+SPWO.US,D,20250404,000000,21,21,20.01,20.2,29481,0
+SPWO.US,D,20250407,000000,19.63,20.66,19.2631,19.82,57738,0
+SPWO.US,D,20250408,000000,20.4,21.76,19.15,19.3972,107376,0
+SPWO.US,D,20250409,000000,19.59,21.89,19.2504,20.7604,47540,0
+SPWO.US,D,20250410,000000,20.77,20.79,20.055,20.46,11984,0
+SPWO.US,D,20250411,000000,20.77,21.2,20.75,21.2,10373,0
+SPWO.US,D,20250414,000000,21.23,21.65,21.1948,21.2821,9928,0
+SPWO.US,D,20250415,000000,21.34,21.4409,21.26,21.3315,6518,0
+SPWO.US,D,20250416,000000,22,22,20.9,21.0151,4790,0
+SPWO.US,D,20250417,000000,21.105,21.21,21.105,21.1832,8272,0
+SPWO.US,D,20250421,000000,21.19,21.3,20.85,21.02,9542,0
+SPWO.US,D,20250422,000000,21.64,21.934,21.1994,21.34,5954,0
+SPWO.US,D,20250423,000000,21.805,21.99,21.605,21.68,6138,0
+SPWO.US,D,20250424,000000,21.835,22.035,21.835,22.02,37374,0
+SPWO.US,D,20250425,000000,21.9586,22.1,21.875,22.1,4581,0
+SPWO.US,D,20250428,000000,22.1,22.15,21.82,22.08,14651,0
+SPWO.US,D,20250429,000000,22.08,22.21,22.0768,22.16,7392,0
+SPWO.US,D,20250430,000000,22.034,22.24,22.034,22.1211,6465,0
+SPWO.US,D,20250501,000000,22.39,22.409,22.27,22.3511,4709,0
+SPWO.US,D,20250502,000000,22.9167,22.96,22.73,22.8624,29848,0
+SPWO.US,D,20250505,000000,22.95,23.01,22.8576,22.8576,8494,0
+SPWO.US,D,20250506,000000,22.87,22.8899,22.65,22.7362,3823,0
+SPWO.US,D,20250507,000000,22.71,23,22.52,22.6119,3723,0
+SPWO.US,D,20250508,000000,22.7287,22.78,22.6,22.625,3621,0
+SPWO.US,D,20250509,000000,22.67,22.82,22.64,22.686,110749,0
+SPWO.US,D,20250512,000000,23.05,23.31,23.02,23.1636,13450,0
+SPWO.US,D,20250513,000000,23.2,23.43,23.1701,23.3215,9312,0
+SPWO.US,D,20250514,000000,23.4,23.45,23.21,23.2975,8547,0
+SPWO.US,D,20250515,000000,23.15,23.46,23.15,23.2704,8891,0
+SPWO.US,D,20250516,000000,23.35,23.37,23.1801,23.314,4662,0
+SPWO.US,D,20250519,000000,23.17,23.44,23.14,23.44,6812,0
+SPWO.US,D,20250520,000000,23.49,23.59,23.41,23.58,5286,0
+SPWO.US,D,20250521,000000,23.62,23.71,23.4337,23.4337,8106,0
+SPWO.US,D,20250522,000000,23.39,23.54,23.35,23.4808,3548,0
+SPWO.US,D,20250523,000000,23.3,23.45,23.3,23.3648,13732,0
+SPWO.US,D,20250527,000000,23.33,23.56,23.33,23.3905,8432,0
+SPWO.US,D,20250528,000000,23.36,23.39,23.305,23.305,6785,0
+SPWO.US,D,20250529,000000,23.4423,23.45,23.36,23.3708,4866,0
+SPWO.US,D,20250530,000000,23.3,23.3,23.0911,23.2207,2201,0
+SPWO.US,D,20250602,000000,23.27,23.4799,23.1689,23.44,32288,0
+SPWO.US,D,20250603,000000,23.45,23.46,23.19,23.441,9450,0
+SPWO.US,D,20250604,000000,23.57,23.783,23.56,23.698,19343,0
+SPWO.US,D,20250605,000000,23.89,24.16,23.7484,23.78,25066,0
+SPWO.US,D,20250606,000000,23.85,23.87,23.7523,23.8489,1527,0
+SPWO.US,D,20250609,000000,23.9075,24,23.85,23.94,8127,0
+SPWO.US,D,20250610,000000,24.149,24.19,24.0352,24.1595,5224,0
+SPWO.US,D,20250611,000000,24.34,24.58,24.1731,24.1731,21353,0
+SPWO.US,D,20250612,000000,24.1536,24.42,24.1536,24.3214,6241,0
+SPWO.US,D,20250613,000000,24.05,24.2,23.76,23.8769,4478,0
+SPWO.US,D,20250616,000000,24.14,24.14,23.93,23.93,12948,0
+SPWO.US,D,20250617,000000,23.97,23.97,23.7449,23.7449,11921,0
+SPWO.US,D,20250618,000000,23.85,23.94,23.676,23.676,8088,0
+SPWO.US,D,20250620,000000,23.532073,23.66,23.3222,23.39,18104,0
+SPWO.US,D,20250623,000000,23.788951,24.66,23.2774,23.58,11048,0
+SPWO.US,D,20250624,000000,23.74,24.6691,23.74,24.14,34740,0
+SPWO.US,D,20250625,000000,24.15,24.18,23.89,24.05,14420,0
+SPWO.US,D,20250626,000000,24.15,24.24,24.05,24.24,14866,0
+SPWO.US,D,20250627,000000,24.27,24.47,24.24,24.47,12995,0
+SPWO.US,D,20250630,000000,24.37,24.6,24.25,24.41,21014,0
+SPWO.US,D,20250701,000000,24.2597,24.4199,24.23,24.36,12020,0
+SPWO.US,D,20250702,000000,24.32,24.59,24.28,24.59,13583,0
+SPWO.US,D,20250703,000000,24.55,24.6,24.4204,24.6,4651,0
+SPWO.US,D,20250707,000000,24.38,24.385,24.16,24.28,9902,0
+SPWO.US,D,20250708,000000,24.6,24.6,24.2433,24.3247,11392,0
+SPWO.US,D,20250709,000000,24.8,24.8,24.27,24.46,7119,0
+SPWO.US,D,20250710,000000,24.359,24.45,24.1723,24.3286,611960,0
+SPWO.US,D,20250711,000000,24.225,24.355,24.13,24.3,9280,0
+SPWO.US,D,20250714,000000,24.32,24.36,24.2032,24.36,9506,0
+SPWO.US,D,20250715,000000,24.44,24.5399,24.29,24.42,125336,0
+SPWO.US,D,20250716,000000,24.395,24.58,24.2601,24.58,12059,0
+SPWO.US,D,20250717,000000,24.6557,24.8,24.45,24.8,7885,0
+SPWO.US,D,20250718,000000,24.79,24.79,24.6,24.6,11034,0
+SPWO.US,D,20250721,000000,24.6234,24.85,24.6,24.7006,32299,0
+SPWO.US,D,20250722,000000,24.57,24.75,24.56,24.75,6962,0
+SPWO.US,D,20250723,000000,24.859898,25.22,24.859898,25.22,5977,0
+SPWO.US,D,20250724,000000,25,25.14,24.992,25.1,5183,0
+SPWO.US,D,20250725,000000,24.93,25.0096,24.8501,24.9507,5035,0
+SPWO.US,D,20250728,000000,24.94,25,24.745,24.7701,15626,0
+SPWO.US,D,20250729,000000,24.83,24.83,24.709,24.73,10652,0
+SPWO.US,D,20250730,000000,24.84,24.84,24.4799,24.5,7930,0
+SPWO.US,D,20250731,000000,24.41,24.41,24.1721,24.2,13394,0
+SPWO.US,D,20250801,000000,23.975,24.1,23.86,23.99,23211,0
+SPWO.US,D,20250804,000000,24.11,24.33,24.11,24.31,18411,0
+SPWO.US,D,20250805,000000,24.27,24.39,24.1203,24.2,11068,0
+SPWO.US,D,20250806,000000,24.0501,24.21,24.045,24.1947,7114,0
+SPWO.US,D,20250807,000000,24.565,24.565,24.4062,24.4525,4814,0
+SPWO.US,D,20250808,000000,24.475,24.59,24.4611,24.5255,10376,0
+SPWO.US,D,20250811,000000,24.72,24.72,24.46,24.46,14875,0
+SPWO.US,D,20250812,000000,24.7,24.76,24.476,24.74,19763,0
+SPWO.US,D,20250813,000000,24.925,25.01,24.89,24.8916,10811,0
+SPWO.US,D,20250814,000000,24.81,24.81,24.56,24.6945,167767,0
+SPWO.US,D,20250815,000000,24.49,24.78,24.49,24.75,10307,0
+SPWO.US,D,20250818,000000,24.88,24.94,24.77,24.87,31513,0
+SPWO.US,D,20250819,000000,24.79,24.9,24.7,24.7,10221,0
+SPWO.US,D,20250820,000000,24.78,24.78,24.4289,24.59,18682,0
+SPWO.US,D,20250821,000000,24.75,24.75,24.43,24.53,8517,0
+SPWO.US,D,20250822,000000,24.68,25.05,24.58,24.95,8969,0
+SPWO.US,D,20250825,000000,25.04,25.12,24.78,24.82,19468,0
+SPWO.US,D,20250826,000000,24.84,24.94,24.81,24.9058,5828,0
+SPWO.US,D,20250827,000000,24.72,24.87,24.7001,24.75,40426,0
+SPWO.US,D,20250828,000000,24.775,24.87,24.75,24.7762,17298,0
+SPWO.US,D,20250829,000000,24.6898,24.97,24.6001,24.73,12678,0
+SPWO.US,D,20250902,000000,24.73,24.73,24.35,24.59,33973,0
+SPWO.US,D,20250903,000000,24.6336,24.74,24.62,24.67,33430,0
+SPWO.US,D,20250904,000000,24.63,24.76,24.63,24.71,6347,0
+SPWO.US,D,20250905,000000,25.138,25.9,24.925,25.04,11754,0
+SPWO.US,D,20250908,000000,25.252,25.35,25.11,25.3,19127,0
+SPWO.US,D,20250909,000000,25.52,25.56,25.45,25.45,17365,0
+SPWO.US,D,20250910,000000,25.7,25.7,25.535,25.54,10435,0
+SPWO.US,D,20250911,000000,25.7299,25.88,25.69,25.88,134011,0
+SPWO.US,D,20250912,000000,25.88,25.9,25.6601,25.76,16268,0
+SPWO.US,D,20250915,000000,25.905,26.0126,25.85,25.94,25636,0
+SPWO.US,D,20250916,000000,26.24,26.24,25.98,26.15,20085,0
+SPWO.US,D,20250917,000000,26.171,26.3683,26.1455,26.21,13251,0
+SPWO.US,D,20250918,000000,26.58,26.58,26.232,26.5,17568,0
+SPWO.US,D,20250919,000000,26.31,26.5,26.2001,26.26,18219,0
+SPWO.US,D,20250922,000000,26.41,26.5,26.14,26.4888,22733,0
+SPWO.US,D,20250923,000000,26.62,26.75,26.48,26.56,15448,0
+SPWO.US,D,20250924,000000,26.69,26.69,26.48,26.499,13088,0
+SPWO.US,D,20250925,000000,26.25,26.3297,26.0949,26.24,45495,0
+SPWO.US,D,20250926,000000,26.13,26.2185,26.0445,26.125,11574,0
+SPWO.US,D,20250929,000000,26.45,26.54,26.3,26.35,24390,0
+SPWO.US,D,20250930,000000,26.4,26.66,26.4,26.65,22890,0
+SPWO.US,D,20251001,000000,26.8,27.07,26.73,27.04,18153,0
+SPWO.US,D,20251002,000000,27.315,27.35,27.0745,27.16,25715,0
+SPWO.US,D,20251003,000000,27.3001,27.528,27.27,27.44,21515,0
+SPWO.US,D,20251006,000000,27.72,27.75,27.44,27.6442,30903,0
+SPWO.US,D,20251007,000000,27.73,27.96,27.235,27.31,34137,0
+SPWO.US,D,20251008,000000,27.43,27.56,27.2887,27.56,53360,0
+SPWO.US,D,20251009,000000,27.3,27.57,27.06,27.23,61231,0
+SPWO.US,D,20251010,000000,27.23,27.25,26.1126,26.26,42117,0
+SPWO.US,D,20251013,000000,26.803,27.09,26.763,27.06,17914,0
+SPWO.US,D,20251014,000000,26.34,26.99,26.2,26.83,23171,0
+SPWO.US,D,20251015,000000,27.1,27.28,27.0792,27.25,11363,0
+SPWO.US,D,20251016,000000,27.4,27.46,27.17,27.2523,10858,0
+SPWO.US,D,20251017,000000,27.152,27.3,27.105,27.27,7314,0
+SPWO.US,D,20251020,000000,27.46,27.65,27.3,27.56,23232,0
+SPWO.US,D,20251021,000000,27.3,27.4413,27.0125,27.19,26699,0
+SPWO.US,D,20251022,000000,27.23,27.23,26.92,27.06,14893,0
+SPWO.US,D,20251023,000000,27.21,27.3,27.165,27.3,17442,0
+SPWO.US,D,20251024,000000,27.45,27.51,27.3684,27.45,13567,0
+SPWO.US,D,20251027,000000,27.6047,27.69,27.4622,27.61,51085,0
+SPWO.US,D,20251028,000000,27.46,27.59,27.402,27.57,13747,0
+SPWO.US,D,20251029,000000,27.83,27.83,27.41,27.61,20184,0
+SPWO.US,D,20251030,000000,27.4,27.61,27.3382,27.43,14943,0
+SPWO.US,D,20251031,000000,27.48,27.58,27.2,27.39,34205,0
+SPWO.US,D,20251103,000000,27.8,27.8,27.4,27.5,14617,0
+SPWO.US,D,20251104,000000,26.92,27.24,26.8257,26.8667,27382,0
+SPWO.US,D,20251105,000000,26.86,27.089,26.5,27.01,19186,0
+SPWO.US,D,20251106,000000,26.95,26.95,26.64,26.81,120380,0
+SPWO.US,D,20251107,000000,26.53,26.648,26.2987,26.648,12217,0
+SPWO.US,D,20251110,000000,27.09,27.15,26.85,27.15,18881,0
+SPWO.US,D,20251111,000000,27.15,27.2,27.0725,27.145,5897,0
+SPWO.US,D,20251112,000000,27.16,27.34,27.16,27.23,9898,0
+SPWO.US,D,20251113,000000,27.18,27.23,26.792,26.8418,11793,0
+SPWO.US,D,20251114,000000,26.7,27.155,26.5464,26.7026,21994,0
+SPWO.US,D,20251117,000000,26.71,26.77,26.36,26.4533,22797,0
+SPWO.US,D,20251118,000000,26.24,26.295,26.04,26.2836,10534,0
+SPWO.US,D,20251119,000000,26.249,26.359,26.085,26.26,15238,0
+SPWO.US,D,20251120,000000,26.5271,26.59,25.7556,25.7556,25382,0
+SPWO.US,D,20251121,000000,25.65,25.97,25.51,25.94,19450,0
+SPWO.US,D,20251124,000000,26.078,26.21,26.02,26.19,9558,0
+SPWO.US,D,20251125,000000,26.51,26.51,26.05,26.3598,25543,0
+SPWO.US,D,20251126,000000,26.661,26.74,26.5425,26.6975,14514,0
+SPWO.US,D,20251128,000000,26.81,26.8671,26.7281,26.7827,25215,0
+SPWO.US,D,20251201,000000,26.79,26.9,26.75,26.768,91559,0
+SPWO.US,D,20251202,000000,27.05,27.05,26.739,26.8348,20259,0
+SPWO.US,D,20251203,000000,26.84,27.03,26.8,27.03,23743,0
+SPWO.US,D,20251204,000000,27.0597,27.28,26.97,27.28,27468,0
+SPWO.US,D,20251205,000000,27.27,27.44,27.1,27.11,16239,0
+SPWO.US,D,20251208,000000,27.19,27.19,27.01,27.16,21422,0
+SPWO.US,D,20251209,000000,27.16,27.16,26.9411,27.14,23579,0
+SPWO.US,D,20251210,000000,27.1443,27.56,27.1443,27.56,10598,0
+SPWO.US,D,20251211,000000,27.16,27.47,27.16,27.47,41949,0
+SPWO.US,D,20251212,000000,27.34,27.47,26.96,26.995,55632,0
+SPWO.US,D,20251215,000000,27.18,27.2,26.9244,26.96,37942,0
+SPWO.US,D,20251216,000000,26.91,27.04,26.6,26.8,24181,0
+SPWO.US,D,20251217,000000,26.77,26.77,26.355,26.42,38522,0
+SPWO.US,D,20251218,000000,26.62,26.83,26.62,26.77,15181,0
+SPWO.US,D,20251219,000000,26.982,27.01,26.9,26.95,142699,0
+SPWO.US,D,20251222,000000,27.18,27.5,26.9923,27.13,28443,0
+SPWO.US,D,20251223,000000,27.21,27.36,27.14,27.32,25688,0
+SPWO.US,D,20251224,000000,27.5109,27.5109,27.2558,27.49,9144,0
+SPWO.US,D,20251226,000000,27.49,27.57,27.3149,27.51,22171,0
+SPWO.US,D,20251229,000000,27.41,27.51,27.255,27.38,27483,0
+SPWO.US,D,20251230,000000,27.415,27.59,27.23,27.42,23829,0
+SPWO.US,D,20251231,000000,27.448,27.5,27.22,27.3,15716,0
+SPWO.US,D,20260102,000000,27.66,27.949,27.6,27.94,23281,0
+SPWO.US,D,20260105,000000,28.1183,28.3,28.05,28.21,85367,0
+SPWO.US,D,20260106,000000,28.39,28.51,28.365,28.44,19198,0
+SPWO.US,D,20260107,000000,28.59,28.61,28.21,28.24,40029,0
+SPWO.US,D,20260108,000000,28.28,28.28,28.11,28.21,44316,0
+SPWO.US,D,20260109,000000,28.31,28.52,28.265,28.52,49583,0
+SPWO.US,D,20260112,000000,28.629,28.96,28.53,28.96,37406,0
+SPWO.US,D,20260113,000000,29.08,29.08,28.72,28.8,47763,0
+SPWO.US,D,20260114,000000,28.89,28.89,28.62,28.85,168559,0
+SPWO.US,D,20260115,000000,29.1899,29.3099,29.02,29.13,36230,0
+SPWO.US,D,20260116,000000,29.151,29.16,28.945,29.11,37320,0
+SPWO.US,D,20260120,000000,29.165,29.165,28.5,28.52,76535,0
+SPWO.US,D,20260121,000000,28.745,29,28.67,28.88,51840,0
+SPWO.US,D,20260122,000000,29.33,29.33,29,29.18,40370,0
+SPWO.US,D,20260123,000000,29.16,29.51,29.15,29.4,21722,0
+SPWO.US,D,20260126,000000,29.65,29.65,29.399,29.51,83208,0
+SPWO.US,D,20260127,000000,29.73,30.08,29.67,30.08,63743,0
+SPWO.US,D,20260128,000000,30.33,30.33,29.86,30.02,91835,0
+SPWO.US,D,20260129,000000,30.209,31,29.41,29.87,76516,0
+SPWO.US,D,20260130,000000,29.71,31.34,29.195,29.31,76997,0
+SPWO.US,D,20260202,000000,29.35,29.76,29.12,29.5,84072,0
+SPWO.US,D,20260203,000000,29.66,29.69,29.115,29.44,110576,0
+SPWO.US,D,20260204,000000,29.5105,29.64,28.94,29.17,71206,0
+SPWO.US,D,20260205,000000,28.9,29.42,28.8244,29.06,47901,0
+SPWO.US,D,20260206,000000,29.53,29.92,29.33,29.92,65007,0
+SPWO.US,D,20260209,000000,30.03,30.3,29.91,30.27,69907,0
+SPWO.US,D,20260210,000000,30.4,30.54,30.2775,30.44,72188,0
+SPWO.US,D,20260211,000000,30.67,30.93,30.505,30.92,66715,0
+SPWO.US,D,20260212,000000,31.23,31.25,30.285,30.4,79853,0
+SPWO.US,D,20260213,000000,30.4,30.63,30.2158,30.58,34795,0
+SPWO.US,D,20260217,000000,30.51,30.51,30,30.42,103240,0
+SPWO.US,D,20260218,000000,30.51,30.66,30.37,30.52,56192,0

daily/us/nyse etfs/2/spxl.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/spxt.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/spxv.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/spyt.us.txt ADDED Viewed

	@@ -0,0 +1,489 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYT.US,D,20240308,000000,20.19,20.19,19.93,19.9617,22770,0
+SPYT.US,D,20240311,000000,20.01,20.01,19.8545,19.9217,13284,0
+SPYT.US,D,20240312,000000,20.05,20.17,19.943,20.14,24677,0
+SPYT.US,D,20240313,000000,20.24,20.24,20.0846,20.13,28771,0
+SPYT.US,D,20240314,000000,20.25,20.25,19.99,20.0657,27599,0
+SPYT.US,D,20240315,000000,20.07,20.07,19.9399,19.99,51680,0
+SPYT.US,D,20240318,000000,20.16,20.18,20.0699,20.0699,66734,0
+SPYT.US,D,20240319,000000,20.09,20.1731,20.0331,20.1731,31145,0
+SPYT.US,D,20240320,000000,20.16,20.32,20.12,20.32,25620,0
+SPYT.US,D,20240321,000000,20.48,20.48,20.33,20.35,28996,0
+SPYT.US,D,20240322,000000,20.43,20.43,20.31,20.33,34563,0
+SPYT.US,D,20240325,000000,20.33,20.765,20.3,20.31,51424,0
+SPYT.US,D,20240326,000000,20.33,20.3347,20.27,20.27,30109,0
+SPYT.US,D,20240327,000000,20.38,20.41,20.2611,20.41,32155,0
+SPYT.US,D,20240328,000000,20.36,20.42,20.3401,20.39,55680,0
+SPYT.US,D,20240401,000000,20.19,20.1994,19.9701,20.0285,61172,0
+SPYT.US,D,20240402,000000,19.98,19.99,19.8257,19.92,32128,0
+SPYT.US,D,20240403,000000,19.98,19.98,19.87,19.9229,42729,0
+SPYT.US,D,20240404,000000,20.02,20.05,19.6892,19.7201,33291,0
+SPYT.US,D,20240405,000000,19.79,19.91,19.7585,19.8951,41127,0
+SPYT.US,D,20240408,000000,19.99,19.99,19.8453,19.8854,35083,0
+SPYT.US,D,20240409,000000,19.96,19.96,19.75,19.9067,22723,0
+SPYT.US,D,20240410,000000,19.84,19.84,19.7,19.78,26706,0
+SPYT.US,D,20240411,000000,19.81,19.94,19.7099,19.8902,27416,0
+SPYT.US,D,20240412,000000,19.87,19.87,19.56,19.6001,30209,0
+SPYT.US,D,20240415,000000,19.78,19.78,19.3667,19.4086,31173,0
+SPYT.US,D,20240416,000000,19.38,19.44,19.3301,19.3852,31212,0
+SPYT.US,D,20240417,000000,19.422,19.4599,19.28,19.307,17939,0
+SPYT.US,D,20240418,000000,19.26,19.3897,19.21,19.2512,73734,0
+SPYT.US,D,20240419,000000,19.28,19.28,19.08,19.09,13375,0
+SPYT.US,D,20240422,000000,19.25,19.38,19.14,19.2551,34157,0
+SPYT.US,D,20240423,000000,19.335,19.5099,19.335,19.49,15063,0
+SPYT.US,D,20240424,000000,19.51,19.54,19.4,19.4908,11086,0
+SPYT.US,D,20240425,000000,19.3,19.46,19.2,19.4309,16010,0
+SPYT.US,D,20240426,000000,19.5,19.67,19.5,19.6199,20219,0
+SPYT.US,D,20240429,000000,19.73,19.73,19.596,19.6579,18756,0
+SPYT.US,D,20240430,000000,19.66,19.66,19.3701,19.3723,31486,0
+SPYT.US,D,20240501,000000,19.08,19.2,18.97,19.04,18141,0
+SPYT.US,D,20240502,000000,19.12,19.16,19,19.1209,32314,0
+SPYT.US,D,20240503,000000,19.26,19.3999,19.26,19.3501,17549,0
+SPYT.US,D,20240506,000000,19.46,19.56,19.4301,19.52,18674,0
+SPYT.US,D,20240507,000000,19.62,19.62,19.53,19.56,21540,0
+SPYT.US,D,20240508,000000,19.5,19.58,19.5,19.57,14065,0
+SPYT.US,D,20240509,000000,19.55,19.7,19.55,19.63,67636,0
+SPYT.US,D,20240510,000000,19.73,19.73,19.6272,19.68,42305,0
+SPYT.US,D,20240513,000000,19.68,19.7,19.655,19.7,27329,0
+SPYT.US,D,20240514,000000,19.71,19.78,19.6727,19.74,19085,0
+SPYT.US,D,20240515,000000,19.85,19.98,19.8399,19.94,17508,0
+SPYT.US,D,20240516,000000,19.98,20,19.95,19.95,21467,0
+SPYT.US,D,20240517,000000,19.96,20,19.93,20,31991,0
+SPYT.US,D,20240520,000000,20.09,20.09,20.006,20.02,29123,0
+SPYT.US,D,20240521,000000,20.03,20.05,19.9918,20.05,13937,0
+SPYT.US,D,20240522,000000,20.07,20.07,19.91,20.01,17568,0
+SPYT.US,D,20240523,000000,20.07,20.085,19.835,19.92,27637,0
+SPYT.US,D,20240524,000000,19.93,20.01,19.904,20,35282,0
+SPYT.US,D,20240528,000000,20.1,20.1,19.91,20.01,118120,0
+SPYT.US,D,20240529,000000,19.9,20.03,19.86,19.91,38009,0
+SPYT.US,D,20240530,000000,19.89,19.89,19.76,19.81,91120,0
+SPYT.US,D,20240531,000000,19.89,19.93,19.6541,19.92,91589,0
+SPYT.US,D,20240603,000000,19.68,19.68,19.4644,19.6,80539,0
+SPYT.US,D,20240604,000000,19.6,19.63,19.51,19.61,61758,0
+SPYT.US,D,20240605,000000,19.64,19.83,19.56,19.77,64437,0
+SPYT.US,D,20240606,000000,19.78,19.83,19.765,19.82,39017,0
+SPYT.US,D,20240607,000000,19.8,19.8799,19.755,19.83,38455,0
+SPYT.US,D,20240610,000000,19.83,19.8799,19.75,19.83,93233,0
+SPYT.US,D,20240611,000000,19.83,19.88,19.74,19.87,46083,0
+SPYT.US,D,20240612,000000,20.05,20.1199,20.01,20.03,65612,0
+SPYT.US,D,20240613,000000,20.09,20.1,19.99,20.08,96867,0
+SPYT.US,D,20240614,000000,20.03,20.09,19.99,20.09,62118,0
+SPYT.US,D,20240617,000000,20.09,20.26,20.03,20.21,63940,0
+SPYT.US,D,20240618,000000,20.23,20.25,20.19,20.25,72646,0
+SPYT.US,D,20240620,000000,20.29,20.3,20.15,20.21,503916,0
+SPYT.US,D,20240621,000000,20.22,20.25,20.17,20.21,44634,0
+SPYT.US,D,20240624,000000,20.18,20.27,20.15,20.15,69794,0
+SPYT.US,D,20240625,000000,20.18,20.23,20.17,20.2,531491,0
+SPYT.US,D,20240626,000000,20.19,20.22,20.17,20.21,67220,0
+SPYT.US,D,20240627,000000,20.18,20.25,20.18,20.2295,61281,0
+SPYT.US,D,20240628,000000,20.26,20.33,20.11,20.17,80769,0
+SPYT.US,D,20240701,000000,20.05,20.05,19.8,19.9,138805,0
+SPYT.US,D,20240702,000000,19.85,19.9591,19.83,19.95,455614,0
+SPYT.US,D,20240703,000000,20,20.06,19.94,20.06,137067,0
+SPYT.US,D,20240705,000000,20.06,20.17,20.0401,20.16,65161,0
+SPYT.US,D,20240708,000000,20.28,20.28,20.1501,20.2,167849,0
+SPYT.US,D,20240709,000000,20.25,20.25,20.185,20.19,67813,0
+SPYT.US,D,20240710,000000,20.235,20.3588,20.22,20.3588,48545,0
+SPYT.US,D,20240711,000000,20.42,20.42,20.19,20.23,73338,0
+SPYT.US,D,20240712,000000,20.27,20.45,20.24,20.32,92973,0
+SPYT.US,D,20240715,000000,20.35,20.46,20.3103,20.33,50128,0
+SPYT.US,D,20240716,000000,20.49,20.49,20.36,20.44,86417,0
+SPYT.US,D,20240717,000000,20.3,20.4,20.1501,20.19,79796,0
+SPYT.US,D,20240718,000000,20.25,20.25,19.96,20.07,86858,0
+SPYT.US,D,20240719,000000,20.04,20.0599,19.8805,19.8977,51402,0
+SPYT.US,D,20240722,000000,20.05,20.13,19.9897,20.11,108699,0
+SPYT.US,D,20240723,000000,20.12,20.29,20.0936,20.29,62895,0
+SPYT.US,D,20240724,000000,20.03,20.03,19.63,19.655,62293,0
+SPYT.US,D,20240725,000000,19.71,19.82,19.5235,19.57,61335,0
+SPYT.US,D,20240726,000000,19.73,19.86,19.6705,19.77,93875,0
+SPYT.US,D,20240729,000000,19.97,19.97,19.72,19.7751,124850,0
+SPYT.US,D,20240730,000000,19.86,19.86,19.59,19.71,102856,0
+SPYT.US,D,20240731,000000,19.62,19.77,19.57,19.64,76411,0
+SPYT.US,D,20240801,000000,19.76,19.79,19.2763,19.41,100737,0
+SPYT.US,D,20240802,000000,19.2,19.2,18.93,19.1,107402,0
+SPYT.US,D,20240805,000000,18.3,18.7487,18.28,18.46,675254,0
+SPYT.US,D,20240806,000000,18.64,18.9687,18.585,18.69,66337,0
+SPYT.US,D,20240807,000000,18.98,19,18.57,18.58,39949,0
+SPYT.US,D,20240808,000000,18.76,19.02,18.7,19.02,55546,0
+SPYT.US,D,20240809,000000,18.96,19.12,18.955,19.08,73503,0
+SPYT.US,D,20240812,000000,19.11,19.14,19.03,19.1,26775,0
+SPYT.US,D,20240813,000000,19.19,19.38,19.19,19.37,28878,0
+SPYT.US,D,20240814,000000,19.44,19.49,19.3199,19.47,66148,0
+SPYT.US,D,20240815,000000,19.62,19.75,19.5932,19.74,58186,0
+SPYT.US,D,20240816,000000,19.78,19.79,19.652,19.78,64142,0
+SPYT.US,D,20240819,000000,19.77,19.93,19.7298,19.93,55836,0
+SPYT.US,D,20240820,000000,19.93,20,19.85,19.91,391759,0
+SPYT.US,D,20240821,000000,19.96,20,19.9,19.98,40947,0
+SPYT.US,D,20240822,000000,20.05,20.05,19.78,19.83,64857,0
+SPYT.US,D,20240823,000000,19.91,20.0399,19.86,20.0181,154128,0
+SPYT.US,D,20240826,000000,20.02,20.0768,19.9301,19.97,62533,0
+SPYT.US,D,20240827,000000,20.04,20.04,19.91,20.01,53275,0
+SPYT.US,D,20240828,000000,20,20,19.8001,19.91,59572,0
+SPYT.US,D,20240829,000000,19.98,20.08,19.88,19.95,97079,0
+SPYT.US,D,20240830,000000,20.01,20.12,19.872,20.06,71593,0
+SPYT.US,D,20240903,000000,19.65,19.65,19.29,19.37,86741,0
+SPYT.US,D,20240904,000000,19.44,19.44,19.28,19.32,110906,0
+SPYT.US,D,20240905,000000,19.33,19.3799,19.18,19.29,95360,0
+SPYT.US,D,20240906,000000,19.3,19.33,18.922,18.97,81057,0
+SPYT.US,D,20240909,000000,19.07,19.18,19.0395,19.13,47781,0
+SPYT.US,D,20240910,000000,19.18,19.24,19.06,19.24,70309,0
+SPYT.US,D,20240911,000000,19.25,19.45,18.93,19.42,57634,0
+SPYT.US,D,20240912,000000,19.44,19.55,19.35,19.5302,30726,0
+SPYT.US,D,20240913,000000,19.54,19.665,19.54,19.65,37749,0
+SPYT.US,D,20240916,000000,19.66,19.68,19.58,19.68,60457,0
+SPYT.US,D,20240917,000000,19.72,19.7601,19.6124,19.6509,22436,0
+SPYT.US,D,20240918,000000,19.76,19.81,19.62,19.65,39154,0
+SPYT.US,D,20240919,000000,20,20.01,19.8579,19.97,281985,0
+SPYT.US,D,20240920,000000,19.94,19.94,19.8427,19.9179,28192,0
+SPYT.US,D,20240923,000000,19.98,19.99,19.9324,19.99,63112,0
+SPYT.US,D,20240924,000000,20,20.01,19.9111,19.98,54035,0
+SPYT.US,D,20240925,000000,20,20,19.9001,19.96,46613,0
+SPYT.US,D,20240926,000000,20.05,20.1,19.9799,20.01,60415,0
+SPYT.US,D,20240927,000000,20.09,20.09,20,20.01,76454,0
+SPYT.US,D,20240930,000000,20.01,20.11,19.95,20.1,109166,0
+SPYT.US,D,20241001,000000,19.84,19.84,19.5,19.59,148281,0
+SPYT.US,D,20241002,000000,19.57,19.62,19.5,19.607,95174,0
+SPYT.US,D,20241003,000000,19.58,19.678,19.52,19.62,79376,0
+SPYT.US,D,20241004,000000,19.76,19.76,19.6001,19.7303,54730,0
+SPYT.US,D,20241007,000000,19.68,19.7198,19.5515,19.59,68778,0
+SPYT.US,D,20241008,000000,19.69,19.79,19.6348,19.79,55358,0
+SPYT.US,D,20241009,000000,19.76,19.88,19.74,19.84,64352,0
+SPYT.US,D,20241010,000000,19.84,19.8872,19.7922,19.86,57220,0
+SPYT.US,D,20241011,000000,19.9,19.97,19.8457,19.97,45964,0
+SPYT.US,D,20241014,000000,19.98,20.1065,19.98,20.1,63966,0
+SPYT.US,D,20241015,000000,20.14,20.14,19.92,19.97,80374,0
+SPYT.US,D,20241016,000000,19.98,20.03,19.911,20.02,50704,0
+SPYT.US,D,20241017,000000,20.11,20.11,20.01,20.01,37246,0
+SPYT.US,D,20241018,000000,20.13,20.13,20.0329,20.1,66628,0
+SPYT.US,D,20241021,000000,20.17,20.2,19.97,20.09,88676,0
+SPYT.US,D,20241022,000000,20.02,20.0998,19.97,20.0779,80999,0
+SPYT.US,D,20241023,000000,20.01,20.03,19.8,19.89,76259,0
+SPYT.US,D,20241024,000000,20,20.03,19.89,20.03,102010,0
+SPYT.US,D,20241025,000000,20.03,20.09,19.91,19.95,55870,0
+SPYT.US,D,20241028,000000,20.04,20.04,19.9722,19.98,59980,0
+SPYT.US,D,20241029,000000,20.05,20.05,19.913,20.02,72799,0
+SPYT.US,D,20241030,000000,20,20.05,19.93,19.9508,79361,0
+SPYT.US,D,20241031,000000,19.85,19.85,19.61,19.63,106605,0
+SPYT.US,D,20241101,000000,19.45,19.47,19.32,19.34,127059,0
+SPYT.US,D,20241104,000000,19.34,19.37,19.25,19.31,354371,0
+SPYT.US,D,20241105,000000,19.37,19.55,19.35,19.55,103747,0
+SPYT.US,D,20241106,000000,19.93,20,19.78,19.98,149575,0
+SPYT.US,D,20241107,000000,20.04,20.13,20.0128,20.13,105423,0
+SPYT.US,D,20241108,000000,20.13,20.2,20.12,20.18,180787,0
+SPYT.US,D,20241111,000000,20.255,20.26,20.14,20.18,134162,0
+SPYT.US,D,20241112,000000,20.1855,20.2,20.0517,20.14,68205,0
+SPYT.US,D,20241113,000000,20.14,20.19,20.0912,20.16,38348,0
+SPYT.US,D,20241114,000000,20.1601,20.18,20.0301,20.07,289914,0
+SPYT.US,D,20241115,000000,19.9122,19.99,19.7689,19.83,244980,0
+SPYT.US,D,20241118,000000,19.802,19.91,19.79,19.89,80967,0
+SPYT.US,D,20241119,000000,19.761,19.94,19.74,19.93,77809,0
+SPYT.US,D,20241120,000000,19.93,19.98,19.76,19.93,153783,0
+SPYT.US,D,20241121,000000,19.99,20.09,19.86,20.05,75594,0
+SPYT.US,D,20241122,000000,20.0341,20.09,20.02,20.08,83912,0
+SPYT.US,D,20241125,000000,20.28,20.29,20.08,20.14,511195,0
+SPYT.US,D,20241126,000000,20.15,20.2,20.1168,20.2,73620,0
+SPYT.US,D,20241127,000000,20.175,20.2,20.11,20.13,76514,0
+SPYT.US,D,20241129,000000,20.19,20.28,20.17,20.28,116069,0
+SPYT.US,D,20241202,000000,20,20.02,19.91,19.94,171954,0
+SPYT.US,D,20241203,000000,19.97,19.98,19.9,19.95,103330,0
+SPYT.US,D,20241204,000000,20.005,20.05,19.96,20.05,287300,0
+SPYT.US,D,20241205,000000,20.05,20.055,20.01,20.03,66039,0
+SPYT.US,D,20241206,000000,20.05,20.0875,20.01,20.07,63025,0
+SPYT.US,D,20241209,000000,20.03,20.05,19.93,19.97,393434,0
+SPYT.US,D,20241210,000000,19.99,20.03,19.89,19.92,120323,0
+SPYT.US,D,20241211,000000,19.975,20.0692,19.975,20.05,85326,0
+SPYT.US,D,20241212,000000,20.002,20.03,19.96,19.98,80018,0
+SPYT.US,D,20241213,000000,20.02,20.03,19.91,19.97,73899,0
+SPYT.US,D,20241216,000000,20.01,20.06,19.981,20.01,109870,0
+SPYT.US,D,20241217,000000,20.01,20.02,19.91,19.96,111765,0
+SPYT.US,D,20241218,000000,19.93,20,19.4,19.42,104709,0
+SPYT.US,D,20241219,000000,19.55,19.58,19.3799,19.4,155280,0
+SPYT.US,D,20241220,000000,19.32,19.744,19.3,19.61,118097,0
+SPYT.US,D,20241223,000000,19.605,19.71,19.5,19.71,147324,0
+SPYT.US,D,20241224,000000,19.7,19.89,19.7,19.88,60418,0
+SPYT.US,D,20241226,000000,19.8583,19.94,19.8,19.94,116454,0
+SPYT.US,D,20241227,000000,19.82,19.89,19.58,19.74,161728,0
+SPYT.US,D,20241230,000000,19.52,19.62,19.395,19.54,170010,0
+SPYT.US,D,20241231,000000,19.27,19.35,19.0752,19.14,265542,0
+SPYT.US,D,20250102,000000,19.19,19.26,18.9446,19.1,161900,0
+SPYT.US,D,20250103,000000,19.17,19.315,19.14,19.29,147922,0
+SPYT.US,D,20250106,000000,19.4274,19.5176,19.33,19.39,170629,0
+SPYT.US,D,20250107,000000,19.425,19.47,19.12,19.19,100108,0
+SPYT.US,D,20250108,000000,19.1401,19.2,19.0877,19.16,82930,0
+SPYT.US,D,20250110,000000,19.11,19.15,18.8501,18.93,204337,0
+SPYT.US,D,20250113,000000,18.75,18.95,18.75,18.95,127269,0
+SPYT.US,D,20250114,000000,18.9898,19.028,18.8448,18.92,89314,0
+SPYT.US,D,20250115,000000,19.1998,19.3,19.1598,19.27,81445,0
+SPYT.US,D,20250116,000000,19.2848,19.32,19.22,19.29,83413,0
+SPYT.US,D,20250117,000000,19.3769,19.46,19.35,19.42,75340,0
+SPYT.US,D,20250121,000000,19.5,19.57,19.44,19.57,81111,0
+SPYT.US,D,20250122,000000,19.66,19.7,19.62,19.65,86786,0
+SPYT.US,D,20250123,000000,19.62,19.71,19.62,19.71,86619,0
+SPYT.US,D,20250124,000000,19.728,19.74,19.65,19.7,115978,0
+SPYT.US,D,20250127,000000,19.31,19.44,19.28,19.44,221642,0
+SPYT.US,D,20250128,000000,19.49,19.59,19.3734,19.59,417620,0
+SPYT.US,D,20250129,000000,19.57,19.61,19.42,19.58,70150,0
+SPYT.US,D,20250130,000000,19.59,19.64,19.4814,19.6,85531,0
+SPYT.US,D,20250131,000000,19.7,19.71,19.46,19.49,188257,0
+SPYT.US,D,20250203,000000,18.99,19.125,18.8193,19.08,198346,0
+SPYT.US,D,20250204,000000,19.07,19.189,19.0501,19.17,184810,0
+SPYT.US,D,20250205,000000,19.15,19.25,19.0767,19.25,126421,0
+SPYT.US,D,20250206,000000,19.2784,19.2784,19.2,19.25,125915,0
+SPYT.US,D,20250207,000000,19.29,19.31,19.085,19.13,453687,0
+SPYT.US,D,20250210,000000,19.2,19.25,19.1498,19.23,110437,0
+SPYT.US,D,20250211,000000,19.16,19.23,19.155,19.2,111005,0
+SPYT.US,D,20250212,000000,19.0699,19.25,19.0519,19.25,352550,0
+SPYT.US,D,20250213,000000,19.212,19.3786,19.18,19.36,115181,0
+SPYT.US,D,20250214,000000,19.375,19.42,19.36,19.39,93350,0
+SPYT.US,D,20250218,000000,19.4291,19.43,19.3681,19.42,149805,0
+SPYT.US,D,20250219,000000,19.37,19.46,19.37,19.46,73979,0
+SPYT.US,D,20250220,000000,19.42,19.43,19.275,19.36,125035,0
+SPYT.US,D,20250221,000000,19.37,19.4,19.0501,19.08,156889,0
+SPYT.US,D,20250224,000000,19.16,19.16,18.95,19.01,680340,0
+SPYT.US,D,20250225,000000,19,19.01,18.785,18.93,132006,0
+SPYT.US,D,20250226,000000,18.93,19.06,18.85,18.9,102021,0
+SPYT.US,D,20250227,000000,19.005,19.0296,18.652,18.69,144762,0
+SPYT.US,D,20250228,000000,18.695,19.01,18.59,19.01,208426,0
+SPYT.US,D,20250303,000000,18.75,18.81,18.16,18.31,254946,0
+SPYT.US,D,20250304,000000,18.1501,18.32,17.95,18.1,222049,0
+SPYT.US,D,20250305,000000,18.0986,18.3001,17.98,18.27,95210,0
+SPYT.US,D,20250306,000000,18.0685,18.155,17.87,17.98,94256,0
+SPYT.US,D,20250307,000000,17.9123,18.06,17.75,18.05,99106,0
+SPYT.US,D,20250310,000000,17.785,17.83,17.4003,17.58,162795,0
+SPYT.US,D,20250311,000000,17.56,17.6,17.32,17.46,144303,0
+SPYT.US,D,20250312,000000,17.6199,17.6297,17.39,17.49,62640,0
+SPYT.US,D,20250313,000000,17.47,17.4892,17.2486,17.27,78927,0
+SPYT.US,D,20250314,000000,17.4499,17.63,17.4115,17.63,47804,0
+SPYT.US,D,20250317,000000,17.65,17.82,17.63,17.75,87027,0
+SPYT.US,D,20250318,000000,17.66,17.72,17.5146,17.58,42007,0
+SPYT.US,D,20250319,000000,17.59,17.8482,17.572,17.71,50520,0
+SPYT.US,D,20250320,000000,17.605,17.8,17.605,17.72,32937,0
+SPYT.US,D,20250321,000000,17.5595,17.73,17.52,17.73,71163,0
+SPYT.US,D,20250324,000000,17.87,18.01,17.87,18.01,96567,0
+SPYT.US,D,20250325,000000,18.0213,18.06,17.99,18.05,101641,0
+SPYT.US,D,20250326,000000,18.05,18.07,17.781,17.84,50770,0
+SPYT.US,D,20250327,000000,17.8,17.8878,17.72,17.82,33101,0
+SPYT.US,D,20250328,000000,17.7378,17.78,17.44,17.47,97821,0
+SPYT.US,D,20250331,000000,17.3098,17.59,17.2,17.57,208189,0
+SPYT.US,D,20250401,000000,17.23,17.34,17.1,17.31,97986,0
+SPYT.US,D,20250402,000000,17.08,17.44,17.08,17.39,195419,0
+SPYT.US,D,20250403,000000,17.36,17.36,16.52,16.61,198840,0
+SPYT.US,D,20250404,000000,16.1101,16.19,15.56,15.56,278096,0
+SPYT.US,D,20250407,000000,15.06,16.08,14.87,15.51,189422,0
+SPYT.US,D,20250408,000000,16.07,16.1654,15.13,15.38,81152,0
+SPYT.US,D,20250409,000000,15.2507,16.8567,15.21,16.7878,107791,0
+SPYT.US,D,20250410,000000,16.42,16.47,15.81,16.25,47045,0
+SPYT.US,D,20250411,000000,16.148,16.53,16.086,16.49,87539,0
+SPYT.US,D,20250414,000000,16.8199,16.8199,16.52,16.61,70804,0
+SPYT.US,D,20250415,000000,16.6672,16.71,16.56,16.5724,37943,0
+SPYT.US,D,20250416,000000,16.45,16.5098,16.09,16.27,60149,0
+SPYT.US,D,20250417,000000,16.34,16.3799,16.2203,16.2484,27942,0
+SPYT.US,D,20250421,000000,16.0512,16.09,15.7159,15.9,51032,0
+SPYT.US,D,20250422,000000,16.0101,16.3115,16.0101,16.2482,49976,0
+SPYT.US,D,20250423,000000,16.6682,16.79,16.4622,16.49,35899,0
+SPYT.US,D,20250424,000000,16.5012,16.85,16.5012,16.825,31674,0
+SPYT.US,D,20250425,000000,16.8,16.95,16.75,16.93,60521,0
+SPYT.US,D,20250428,000000,16.95,16.99,16.789,16.95,85092,0
+SPYT.US,D,20250429,000000,16.89,17.06,16.8501,17.03,196117,0
+SPYT.US,D,20250430,000000,16.8,17.17,16.66,17.17,62586,0
+SPYT.US,D,20250501,000000,16.88,16.9983,16.8,16.8,50325,0
+SPYT.US,D,20250502,000000,17.0015,17.1282,16.95,17.07,103266,0
+SPYT.US,D,20250505,000000,16.9657,17.0604,16.91,16.95,172864,0
+SPYT.US,D,20250506,000000,16.8001,16.96,16.79,16.85,53184,0
+SPYT.US,D,20250507,000000,16.9,16.96,16.7902,16.92,42443,0
+SPYT.US,D,20250508,000000,16.9916,17.1383,16.93,17.01,39574,0
+SPYT.US,D,20250509,000000,17.02,17.04,16.93,16.95,57280,0
+SPYT.US,D,20250512,000000,17.47,17.52,17.361,17.5,60291,0
+SPYT.US,D,20250513,000000,17.54,17.72,17.51,17.61,81357,0
+SPYT.US,D,20250514,000000,17.6661,17.69,17.6,17.65,77846,0
+SPYT.US,D,20250515,000000,17.5953,17.73,17.58,17.73,25773,0
+SPYT.US,D,20250516,000000,17.72,17.81,17.68,17.81,46671,0
+SPYT.US,D,20250519,000000,17.65,17.83,17.6,17.83,84463,0
+SPYT.US,D,20250520,000000,17.78,17.79,17.6738,17.78,90152,0
+SPYT.US,D,20250521,000000,17.6679,17.75,17.46,17.46,68838,0
+SPYT.US,D,20250522,000000,17.53,17.59,17.44,17.47,27531,0
+SPYT.US,D,20250523,000000,17.2229,17.48,17.2229,17.43,74900,0
+SPYT.US,D,20250527,000000,17.6,17.76,17.56,17.76,56292,0
+SPYT.US,D,20250528,000000,17.75,17.79,17.67,17.67,66406,0
+SPYT.US,D,20250529,000000,17.8,17.8,17.63,17.74,52410,0
+SPYT.US,D,20250530,000000,17.6652,17.73,17.52,17.68,84878,0
+SPYT.US,D,20250602,000000,17.3861,17.49,17.28,17.49,74563,0
+SPYT.US,D,20250603,000000,17.4959,17.59,17.46,17.59,129802,0
+SPYT.US,D,20250604,000000,17.6092,17.61,17.55,17.58,67020,0
+SPYT.US,D,20250605,000000,17.5888,17.64,17.43,17.55,56863,0
+SPYT.US,D,20250606,000000,17.575,17.7,17.55,17.56,57396,0
+SPYT.US,D,20250609,000000,17.65,17.7,17.6354,17.7,129541,0
+SPYT.US,D,20250610,000000,17.7,17.74,17.67,17.74,88136,0
+SPYT.US,D,20250611,000000,17.7416,17.79,17.66,17.73,145617,0
+SPYT.US,D,20250612,000000,17.68,17.79,17.6611,17.79,54437,0
+SPYT.US,D,20250613,000000,17.66,17.7145,17.53,17.56,86173,0
+SPYT.US,D,20250616,000000,17.68,17.765,17.64,17.74,65714,0
+SPYT.US,D,20250617,000000,17.69,17.71,17.5792,17.61,57101,0
+SPYT.US,D,20250618,000000,17.6,17.6808,17.57,17.58,47725,0
+SPYT.US,D,20250620,000000,17.6345,17.681,17.55,17.56,34612,0
+SPYT.US,D,20250623,000000,17.5701,17.736,17.52,17.72,90586,0
+SPYT.US,D,20250624,000000,17.8497,17.94,17.8,17.94,79128,0
+SPYT.US,D,20250625,000000,17.94,17.96,17.9,17.91,46520,0
+SPYT.US,D,20250626,000000,17.94,18.07,17.93,18.07,68446,0
+SPYT.US,D,20250627,000000,18.09,18.17,18.0367,18.14,157894,0
+SPYT.US,D,20250630,000000,18.17,18.22,18.13,18.17,95674,0
+SPYT.US,D,20250701,000000,17.86,17.92,17.82,17.86,137597,0
+SPYT.US,D,20250702,000000,17.88,17.98,17.86,17.98,120910,0
+SPYT.US,D,20250703,000000,17.9998,18.08,17.9998,18.08,102907,0
+SPYT.US,D,20250707,000000,18.01,18.05,17.86,17.95,118237,0
+SPYT.US,D,20250708,000000,17.95,17.99,17.9206,17.97,70403,0
+SPYT.US,D,20250709,000000,18,18.053,17.96,18.0288,39114,0
+SPYT.US,D,20250710,000000,18.02,18.09,18.0103,18.05,115739,0
+SPYT.US,D,20250711,000000,18.009,18.05,17.965,18.03,73173,0
+SPYT.US,D,20250714,000000,18,18.05,17.98,18.05,46099,0
+SPYT.US,D,20250715,000000,18.09,18.1,17.99,17.991,45485,0
+SPYT.US,D,20250716,000000,18.0145,18.03,17.88,17.99,47509,0
+SPYT.US,D,20250717,000000,18.0102,18.1,17.99,18.08,49172,0
+SPYT.US,D,20250718,000000,18.1104,18.12,18.0602,18.08,83603,0
+SPYT.US,D,20250721,000000,18.135,18.2,18.1,18.12,59885,0
+SPYT.US,D,20250722,000000,18.1143,18.15,18.07,18.12,56887,0
+SPYT.US,D,20250723,000000,18.1853,18.28,18.15,18.28,70191,0
+SPYT.US,D,20250724,000000,18.2604,18.3,18.21,18.28,82061,0
+SPYT.US,D,20250725,000000,18.29,18.35,18.29,18.325,43646,0
+SPYT.US,D,20250728,000000,18.36,18.3799,18.3001,18.35,128376,0
+SPYT.US,D,20250729,000000,18.4,18.41,18.295,18.33,107589,0
+SPYT.US,D,20250730,000000,18.32,18.355,18.2306,18.3164,38946,0
+SPYT.US,D,20250731,000000,18.44,18.45,18.22,18.27,48026,0
+SPYT.US,D,20250801,000000,17.79,17.85,17.6,17.66,178054,0
+SPYT.US,D,20250804,000000,17.7685,17.9,17.7685,17.89,158464,0
+SPYT.US,D,20250805,000000,17.91,17.93,17.8044,17.82,80095,0
+SPYT.US,D,20250806,000000,17.86,17.96,17.8,17.93,54766,0
+SPYT.US,D,20250807,000000,18,18.0428,17.86,17.93,51357,0
+SPYT.US,D,20250808,000000,17.97,18.07,17.97,18.035,76760,0
+SPYT.US,D,20250811,000000,18.07,18.09,18.01,18.03,56875,0
+SPYT.US,D,20250812,000000,18.11,18.23,18.06,18.23,64340,0
+SPYT.US,D,20250813,000000,18.25,18.2898,18.22,18.24,63476,0
+SPYT.US,D,20250814,000000,18.196,18.28,18.19,18.28,49028,0
+SPYT.US,D,20250815,000000,18.285,18.299,18.2101,18.24,43920,0
+SPYT.US,D,20250818,000000,18.25,18.27,18.22,18.27,79762,0
+SPYT.US,D,20250819,000000,18.245,18.2877,18.137,18.19,65853,0
+SPYT.US,D,20250820,000000,18.1693,18.1693,18,18.15,55532,0
+SPYT.US,D,20250821,000000,18.087,18.1343,18.05,18.1,84527,0
+SPYT.US,D,20250822,000000,18.155,18.38,18.155,18.36,72608,0
+SPYT.US,D,20250825,000000,18.32,18.36,18.3,18.3,102937,0
+SPYT.US,D,20250826,000000,18.28,18.35,18.28,18.34,56056,0
+SPYT.US,D,20250827,000000,18.327,18.4,18.327,18.37,60566,0
+SPYT.US,D,20250828,000000,18.39,18.42,18.34,18.41,68325,0
+SPYT.US,D,20250829,000000,18.39,18.41,18.26,18.3,139651,0
+SPYT.US,D,20250902,000000,17.84,17.89,17.71,17.87,111818,0
+SPYT.US,D,20250903,000000,17.95,17.98,17.87,17.92,153191,0
+SPYT.US,D,20250904,000000,17.967,18.06,17.93,18.0595,62385,0
+SPYT.US,D,20250905,000000,18.11,18.1335,17.93,18.04,53771,0
+SPYT.US,D,20250908,000000,18.0799,18.08,18.0345,18.07,76056,0
+SPYT.US,D,20250909,000000,18.04,18.08,18.03,18.08,94302,0
+SPYT.US,D,20250910,000000,18.1399,18.17,18.075,18.0972,74834,0
+SPYT.US,D,20250911,000000,18.145,18.24,18.13,18.24,71424,0
+SPYT.US,D,20250912,000000,18.24,18.26,18.21,18.26,83719,0
+SPYT.US,D,20250915,000000,18.29,18.3198,18.27,18.29,77418,0
+SPYT.US,D,20250916,000000,18.32,18.32,18.2705,18.32,34798,0
+SPYT.US,D,20250917,000000,18.294,18.33,18.2,18.3,57062,0
+SPYT.US,D,20250918,000000,18.365,18.4299,18.33,18.37,88486,0
+SPYT.US,D,20250919,000000,18.42,18.44,18.36,18.4371,47863,0
+SPYT.US,D,20250922,000000,18.405,18.495,18.4,18.49,74772,0
+SPYT.US,D,20250923,000000,18.47,18.49,18.38,18.4,46273,0
+SPYT.US,D,20250924,000000,18.4156,18.435,18.33,18.35,31154,0
+SPYT.US,D,20250925,000000,18.32,18.4,18.2,18.2904,112155,0
+SPYT.US,D,20250926,000000,18.35,18.41,18.3,18.39,48498,0
+SPYT.US,D,20250929,000000,18.435,18.5,18.4,18.44,97675,0
+SPYT.US,D,20250930,000000,18.4,18.479,18.3788,18.47,76578,0
+SPYT.US,D,20251001,000000,18.09,18.21,18.0501,18.16,135946,0
+SPYT.US,D,20251002,000000,18.1801,18.23,18.15,18.21,145430,0
+SPYT.US,D,20251003,000000,18.2207,18.2967,18.19,18.25,59436,0
+SPYT.US,D,20251006,000000,18.28,18.28,18.21,18.26,168523,0
+SPYT.US,D,20251007,000000,18.27,18.27,18.16,18.22,87889,0
+SPYT.US,D,20251008,000000,18.24,18.2988,18.225,18.28,51197,0
+SPYT.US,D,20251009,000000,18.3276,18.33,18.21,18.27,64709,0
+SPYT.US,D,20251010,000000,18.285,18.3199,17.77,17.77,152191,0
+SPYT.US,D,20251013,000000,17.98,18.07,17.94,18.05,150768,0
+SPYT.US,D,20251014,000000,17.87,18.09,17.8,18.01,137806,0
+SPYT.US,D,20251015,000000,18.16,18.2288,17.99,18.0596,71112,0
+SPYT.US,D,20251016,000000,18.14,18.16,17.8963,17.9798,59054,0
+SPYT.US,D,20251017,000000,17.96,18.09,17.93,18.09,43013,0
+SPYT.US,D,20251020,000000,18.1639,18.25,18.12,18.22,137263,0
+SPYT.US,D,20251021,000000,18.22,18.35,18.2039,18.22,151270,0
+SPYT.US,D,20251022,000000,18.25,18.35,18.065,18.2,68795,0
+SPYT.US,D,20251023,000000,18.185,18.29,18.18,18.252,104428,0
+SPYT.US,D,20251024,000000,18.4,18.424,18.36,18.39,107797,0
+SPYT.US,D,20251027,000000,18.5,18.6,18.49,18.6,148295,0
+SPYT.US,D,20251028,000000,18.64,18.66,18.5838,18.63,83031,0
+SPYT.US,D,20251029,000000,18.65,18.68,18.51,18.63,92892,0
+SPYT.US,D,20251030,000000,18.5597,18.64,18.47,18.48,108438,0
+SPYT.US,D,20251031,000000,18.57,18.575,18.45,18.5,132121,0
+SPYT.US,D,20251103,000000,18.232,18.25,18.13,18.18,125890,0
+SPYT.US,D,20251104,000000,18.14,18.1862,17.98,18.01,166265,0
+SPYT.US,D,20251105,000000,17.96,18.12,17.96,18.06,126287,0
+SPYT.US,D,20251106,000000,18.019,18.0311,17.82,17.87,167374,0
+SPYT.US,D,20251107,000000,17.81,17.89,17.6399,17.89,161244,0
+SPYT.US,D,20251110,000000,18.04,18.14,17.96,18.14,145874,0
+SPYT.US,D,20251111,000000,18.08,18.1698,18.06,18.12,52612,0
+SPYT.US,D,20251112,000000,18.1758,18.18,18.115,18.13,41031,0
+SPYT.US,D,20251113,000000,18.11,18.12,17.85,17.89,179768,0
+SPYT.US,D,20251114,000000,17.75,17.96,17.65,17.89,98317,0
+SPYT.US,D,20251117,000000,17.85,17.9301,17.6584,17.74,92618,0
+SPYT.US,D,20251118,000000,17.6735,17.73,17.5,17.69,133187,0
+SPYT.US,D,20251119,000000,17.6372,17.7664,17.5905,17.67,119506,0
+SPYT.US,D,20251120,000000,17.9077,17.97,17.4,17.42,212930,0
+SPYT.US,D,20251121,000000,17.45,17.705,17.36,17.57,84874,0
+SPYT.US,D,20251124,000000,17.69,17.83,17.63,17.809,86335,0
+SPYT.US,D,20251125,000000,17.8,17.96,17.7,17.96,73738,0
+SPYT.US,D,20251126,000000,18.02,18.1036,17.996,18.06,75554,0
+SPYT.US,D,20251128,000000,18.08,18.15,18.063,18.15,102762,0
+SPYT.US,D,20251201,000000,17.71,17.8733,17.6801,17.76,136796,0
+SPYT.US,D,20251202,000000,17.7996,17.82,17.7265,17.75,122213,0
+SPYT.US,D,20251203,000000,17.7301,17.83,17.72,17.83,147766,0
+SPYT.US,D,20251204,000000,17.8173,17.8173,17.75,17.81,117217,0
+SPYT.US,D,20251205,000000,17.82,17.88,17.81,17.84,107303,0
+SPYT.US,D,20251208,000000,17.84,17.845,17.7288,17.8,204297,0
+SPYT.US,D,20251209,000000,17.78,17.83,17.77,17.79,173525,0
+SPYT.US,D,20251210,000000,17.79,17.92,17.7419,17.89,148948,0
+SPYT.US,D,20251211,000000,17.8156,17.91,17.75,17.9,122947,0
+SPYT.US,D,20251212,000000,17.88,17.95,17.6512,17.73,122059,0
+SPYT.US,D,20251215,000000,17.79,17.8,17.66,17.71,118660,0
+SPYT.US,D,20251216,000000,17.7,17.72,17.58,17.68,80690,0
+SPYT.US,D,20251217,000000,17.7,17.7196,17.51,17.51,131753,0
+SPYT.US,D,20251218,000000,17.66,17.72,17.58,17.63,210455,0
+SPYT.US,D,20251219,000000,17.7,17.77,17.686088,17.77,174742,0
+SPYT.US,D,20251222,000000,17.79,17.8625,17.7799,17.85,253493,0
+SPYT.US,D,20251223,000000,17.84,17.91,17.8288,17.91,167038,0
+SPYT.US,D,20251224,000000,17.91,17.96,17.88,17.96,85427,0
+SPYT.US,D,20251226,000000,17.945,17.97,17.935,17.97,162370,0
+SPYT.US,D,20251229,000000,17.91,17.94,17.87,17.94,191182,0
+SPYT.US,D,20251230,000000,17.92,17.95,17.894,17.95,351973,0
+SPYT.US,D,20251231,000000,17.62,17.64,17.49,17.49,244342,0
+SPYT.US,D,20260102,000000,17.58,17.6,17.45,17.53,311795,0
+SPYT.US,D,20260105,000000,17.59,17.63,17.561,17.57,246257,0
+SPYT.US,D,20260106,000000,17.595,17.69,17.57,17.68,115152,0
+SPYT.US,D,20260107,000000,17.68,17.715,17.62,17.65,156750,0
+SPYT.US,D,20260108,000000,17.63,17.65,17.59,17.64,166079,0
+SPYT.US,D,20260109,000000,17.6648,17.765,17.63,17.74,204747,0
+SPYT.US,D,20260112,000000,17.665,17.765,17.665,17.76,135131,0
+SPYT.US,D,20260113,000000,17.755,17.765,17.68,17.72,124470,0
+SPYT.US,D,20260114,000000,17.69,17.69,17.56,17.66,95655,0
+SPYT.US,D,20260115,000000,17.7401,17.7701,17.68,17.7,157759,0
+SPYT.US,D,20260116,000000,17.74,17.74,17.65,17.69,64932,0
+SPYT.US,D,20260120,000000,17.47,17.54,17.33,17.34,244770,0
+SPYT.US,D,20260121,000000,17.39,17.6,17.3674,17.53,157331,0
+SPYT.US,D,20260122,000000,17.6362,17.665,17.57,17.61,128199,0
+SPYT.US,D,20260123,000000,17.5899,17.64,17.57,17.64,149687,0
+SPYT.US,D,20260126,000000,17.66,17.735,17.65,17.71,136461,0
+SPYT.US,D,20260127,000000,17.72,17.775,17.72,17.77,241179,0
+SPYT.US,D,20260128,000000,17.79,17.7946,17.72,17.76,137115,0
+SPYT.US,D,20260129,000000,17.7701,17.79,17.51,17.75,182280,0
+SPYT.US,D,20260130,000000,17.7,17.7309,17.6,17.72,170964,0
+SPYT.US,D,20260202,000000,17.379,17.51,17.358,17.5,185673,0
+SPYT.US,D,20260203,000000,17.519,17.56,17.2153,17.37,316184,0
+SPYT.US,D,20260204,000000,17.35,17.4,17.17,17.28,291914,0
+SPYT.US,D,20260205,000000,17.15,17.2041,17.03,17.09,189534,0
+SPYT.US,D,20260206,000000,17.1401,17.429,17.1401,17.4,165725,0
+SPYT.US,D,20260209,000000,17.34,17.5,17.28,17.46,263538,0
+SPYT.US,D,20260210,000000,17.4706,17.505,17.41,17.41,101419,0
+SPYT.US,D,20260211,000000,17.525,17.525,17.36,17.42,128102,0
+SPYT.US,D,20260212,000000,17.49,17.5,17.17,17.19,135693,0
+SPYT.US,D,20260213,000000,17.19,17.29,17.09,17.18,126505,0
+SPYT.US,D,20260217,000000,17.1635,17.27,17.0602,17.23,157647,0
+SPYT.US,D,20260218,000000,17.24,17.36,17.23,17.29,177456,0

daily/us/nyse etfs/2/spyv.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/spyx.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/srhr.us.txt ADDED Viewed

	@@ -0,0 +1,345 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRHR.US,D,20231103,000000,53.55,53.55,53.4514,53.4514,132,0
+SRHR.US,D,20231106,000000,52.5924,52.5924,52.5924,52.5924,16,0
+SRHR.US,D,20231107,000000,52.2147,52.2147,52.2147,52.2147,47,0
+SRHR.US,D,20231108,000000,52.34,52.5609,52.34,52.5609,412,0
+SRHR.US,D,20231109,000000,51.85,51.91,51.7347,51.7347,427,0
+SRHR.US,D,20231110,000000,52.2964,52.2964,52.2964,52.2964,13,0
+SRHR.US,D,20231113,000000,52.27,52.28,51.9479,51.9479,406,0
+SRHR.US,D,20231114,000000,54.455,54.455,54.455,54.455,4,0
+SRHR.US,D,20231115,000000,54.84,54.85,54.6484,54.6484,205,0
+SRHR.US,D,20231116,000000,54.2795,54.2795,54.2795,54.2795,3,0
+SRHR.US,D,20231117,000000,54.54,54.54,54.5274,54.5274,402,0
+SRHR.US,D,20231120,000000,54.7524,54.7524,54.7524,54.7524,4,0
+SRHR.US,D,20231121,000000,54.2703,54.3061,54.2703,54.3061,100,0
+SRHR.US,D,20231122,000000,54.6169,54.6169,54.6169,54.6169,6,0
+SRHR.US,D,20231124,000000,54.83,55.0062,54.83,55.0062,804,0
+SRHR.US,D,20231127,000000,54.7364,54.7364,54.7364,54.7364,86,0
+SRHR.US,D,20231128,000000,55.0488,55.0488,55.0488,55.0488,94,0
+SRHR.US,D,20231129,000000,55.6006,55.6621,55.6006,55.6621,102,0
+SRHR.US,D,20231130,000000,55.7854,55.7854,55.7854,55.7854,9,0
+SRHR.US,D,20231201,000000,57.3457,57.3457,57.3457,57.3457,1,0
+SRHR.US,D,20231204,000000,57.3006,57.3006,57.3006,57.3006,21,0
+SRHR.US,D,20231205,000000,56.73,56.8333,56.73,56.8333,504,0
+SRHR.US,D,20231206,000000,56.5943,56.5943,56.5943,56.5943,2,0
+SRHR.US,D,20231207,000000,56.9745,56.9745,56.9745,56.9745,10,0
+SRHR.US,D,20231208,000000,57.0083,57.0083,57.0083,57.0083,2,0
+SRHR.US,D,20231211,000000,57.2729,57.2729,57.2729,57.2729,1,0
+SRHR.US,D,20231212,000000,57.3653,57.3653,57.3653,57.3653,2,0
+SRHR.US,D,20231213,000000,58.89,59.04,58.6598,58.6598,45019,0
+SRHR.US,D,20231214,000000,59.7521,59.7521,59.7521,59.7521,4,0
+SRHR.US,D,20231215,000000,59.2743,59.2743,59.2743,59.2743,178,0
+SRHR.US,D,20231218,000000,59.32,59.32,59.1943,59.1943,183,0
+SRHR.US,D,20231219,000000,59.566,59.566,59.4712,59.4712,105,0
+SRHR.US,D,20231220,000000,58.99,58.99,58.2881,58.2881,286,0
+SRHR.US,D,20231221,000000,58.5862,58.5862,58.5862,58.5862,5,0
+SRHR.US,D,20231222,000000,58.92,58.92,58.759,58.759,559,0
+SRHR.US,D,20231226,000000,59.2512,59.2512,59.1772,59.1772,355,0
+SRHR.US,D,20231227,000000,59.221,59.221,59.221,59.221,4,0
+SRHR.US,D,20231228,000000,59.44,59.5292,59.44,59.5292,373,0
+SRHR.US,D,20231229,000000,59.13,59.13,58.9943,58.9943,1509,0
+SRHR.US,D,20240102,000000,59.3646,59.3646,59.3646,59.3646,8,0
+SRHR.US,D,20240103,000000,58.3879,58.3879,58.3879,58.3879,32,0
+SRHR.US,D,20240104,000000,58.71,58.71,58.5122,58.5122,200,0
+SRHR.US,D,20240105,000000,58.44,58.4537,58.35,58.4537,3428,0
+SRHR.US,D,20240108,000000,59.1748,59.1748,59.1748,59.1748,32,0
+SRHR.US,D,20240109,000000,58.7589,58.7589,58.7589,58.7589,15,0
+SRHR.US,D,20240110,000000,59.005,59.005,58.904,58.904,358,0
+SRHR.US,D,20240111,000000,58.6499,58.65,58.5763,58.6482,678,0
+SRHR.US,D,20240112,000000,59.03,59.03,58.9117,58.9117,708,0
+SRHR.US,D,20240116,000000,58.4811,58.4811,58.4811,58.4811,17,0
+SRHR.US,D,20240117,000000,57.6006,57.6006,57.6006,57.6006,63,0
+SRHR.US,D,20240118,000000,57.3988,57.3988,57.3988,57.3988,6,0
+SRHR.US,D,20240119,000000,57.93,58.2042,57.93,58.2042,572,0
+SRHR.US,D,20240122,000000,58.5153,58.5153,58.5153,58.5153,13,0
+SRHR.US,D,20240123,000000,58.1327,58.1327,58.1327,58.1327,14,0
+SRHR.US,D,20240124,000000,57.3786,57.3786,57.3786,57.3786,110,0
+SRHR.US,D,20240125,000000,57.5944,57.5944,57.5944,57.5944,31,0
+SRHR.US,D,20240126,000000,57.6089,57.6089,57.6089,57.6089,80,0
+SRHR.US,D,20240129,000000,57.9432,57.9432,57.9432,57.9432,18,0
+SRHR.US,D,20240130,000000,57.5895,57.5895,57.5895,57.5895,19,0
+SRHR.US,D,20240131,000000,57.0898,57.0898,57.0898,57.0898,123,0
+SRHR.US,D,20240201,000000,57.7584,57.7584,57.7584,57.7584,4,0
+SRHR.US,D,20240202,000000,57.3273,57.3273,57.3273,57.3273,5,0
+SRHR.US,D,20240205,000000,56.407,56.407,56.407,56.407,8,0
+SRHR.US,D,20240206,000000,56.8096,56.8096,56.8096,56.8096,72,0
+SRHR.US,D,20240207,000000,56.88,56.88,56.7276,56.7276,1015,0
+SRHR.US,D,20240208,000000,57.3253,57.3253,57.3253,57.3253,8,0
+SRHR.US,D,20240209,000000,57.27,57.359,57.27,57.359,892,0
+SRHR.US,D,20240212,000000,57.8077,57.8077,57.6165,57.6165,873,0
+SRHR.US,D,20240213,000000,55.82,56.2279,55.82,56.2279,110,0
+SRHR.US,D,20240214,000000,56.62,56.62,56.62,56.62,694,0
+SRHR.US,D,20240215,000000,57.8585,57.8585,57.8585,57.8585,3,0
+SRHR.US,D,20240216,000000,57.6681,57.6681,57.6681,57.6681,3,0
+SRHR.US,D,20240220,000000,57.5551,57.5551,57.5551,57.5551,215,0
+SRHR.US,D,20240221,000000,57.9072,57.9072,57.9072,57.9072,7,0
+SRHR.US,D,20240222,000000,58.2447,58.2447,58.2447,58.2447,11,0
+SRHR.US,D,20240223,000000,57.5882,57.5882,57.5882,57.5882,66,0
+SRHR.US,D,20240226,000000,56.9168,56.9168,56.9168,56.9168,70,0
+SRHR.US,D,20240227,000000,57.11,57.11,57.0116,57.0572,2076,0
+SRHR.US,D,20240228,000000,57.76,57.76,57.4751,57.4751,1071,0
+SRHR.US,D,20240229,000000,58.032,58.032,58.032,58.032,16,0
+SRHR.US,D,20240301,000000,58.4587,58.4587,58.4587,58.4587,160,0
+SRHR.US,D,20240304,000000,58.5962,58.7675,58.5962,58.7675,741,0
+SRHR.US,D,20240305,000000,58.6327,58.6327,58.6327,58.6327,36,0
+SRHR.US,D,20240306,000000,58.8887,58.8887,58.8887,58.8887,7,0
+SRHR.US,D,20240307,000000,58.8956,58.8956,58.8956,58.8956,15,0
+SRHR.US,D,20240308,000000,59.2839,59.2839,59.2839,59.2839,46,0
+SRHR.US,D,20240311,000000,59.1199,59.1199,59.1199,59.1199,82,0
+SRHR.US,D,20240312,000000,59.0304,59.0304,59.0304,59.0304,11,0
+SRHR.US,D,20240313,000000,58.5669,58.5669,58.5669,58.5669,5,0
+SRHR.US,D,20240314,000000,58.0303,58.0303,58.0303,58.0303,33,0
+SRHR.US,D,20240315,000000,57.7544,57.7544,57.7544,57.7544,63,0
+SRHR.US,D,20240318,000000,57.8066,57.8066,57.8066,57.8066,8,0
+SRHR.US,D,20240319,000000,57.804,57.804,57.804,57.804,9,0
+SRHR.US,D,20240320,000000,58.098,58.098,58.098,58.098,9,0
+SRHR.US,D,20240321,000000,58.1126,58.1126,58.1126,58.1126,4,0
+SRHR.US,D,20240322,000000,57.4001,57.4001,57.4001,57.4001,37,0
+SRHR.US,D,20240325,000000,57.2368,57.2368,57.2368,57.2368,20,0
+SRHR.US,D,20240326,000000,56.9422,56.9422,56.9422,56.9422,37,0
+SRHR.US,D,20240327,000000,58.1543,58.1543,58.1543,58.1543,127,0
+SRHR.US,D,20240328,000000,58.6038,58.6038,58.6038,58.6038,11,0
+SRHR.US,D,20240401,000000,57.5393,57.5393,57.5393,57.5393,111,0
+SRHR.US,D,20240402,000000,56.8901,56.8901,56.8901,56.8901,13,0
+SRHR.US,D,20240403,000000,57.0702,57.0702,57.0702,57.0702,13,0
+SRHR.US,D,20240404,000000,56.7279,56.7279,56.7279,56.7279,14,0
+SRHR.US,D,20240405,000000,56.4827,56.987,56.48,56.987,250,0
+SRHR.US,D,20240408,000000,57.5426,57.5426,57.5426,57.5426,5,0
+SRHR.US,D,20240409,000000,58.3015,58.3015,58.3015,58.3015,2,0
+SRHR.US,D,20240410,000000,56.5301,56.5301,56.5301,56.5301,7,0
+SRHR.US,D,20240411,000000,56.5712,56.5712,56.5712,56.5712,90,0
+SRHR.US,D,20240412,000000,55.8866,55.8866,55.8866,55.8866,10,0
+SRHR.US,D,20240415,000000,55.13,55.27,55.13,55.27,449,0
+SRHR.US,D,20240416,000000,54.415,54.415,54.415,54.415,6,0
+SRHR.US,D,20240417,000000,53.8962,53.8962,53.8962,53.8962,6,0
+SRHR.US,D,20240418,000000,53.745,53.745,53.745,53.745,13,0
+SRHR.US,D,20240419,000000,53.988,53.988,53.988,53.988,45,0
+SRHR.US,D,20240422,000000,54.5663,54.5663,54.5663,54.5663,8,0
+SRHR.US,D,20240423,000000,55.1467,55.1467,55.1467,55.1467,14,0
+SRHR.US,D,20240424,000000,55.056,55.056,55.056,55.056,4,0
+SRHR.US,D,20240425,000000,54.27,54.31,54.16,54.18,878,0
+SRHR.US,D,20240426,000000,54.1037,54.1037,54.1037,54.1037,5,0
+SRHR.US,D,20240429,000000,54.4808,54.4808,54.4808,54.4808,61,0
+SRHR.US,D,20240430,000000,54.03,54.03,53.8495,53.8495,225,0
+SRHR.US,D,20240501,000000,53.8594,53.8594,53.8594,53.8594,62,0
+SRHR.US,D,20240502,000000,54.3417,54.3417,54.3417,54.3417,28,0
+SRHR.US,D,20240503,000000,54.85,54.85,54.5514,54.5514,205,0
+SRHR.US,D,20240506,000000,54.7336,54.7336,54.7336,54.7336,36,0
+SRHR.US,D,20240507,000000,55.0821,55.0821,55.0821,55.0821,1,0
+SRHR.US,D,20240508,000000,54.74,54.74,54.5373,54.5373,103,0
+SRHR.US,D,20240509,000000,55.8922,55.8922,55.8922,55.8922,30,0
+SRHR.US,D,20240510,000000,55.711,55.711,55.711,55.711,9,0
+SRHR.US,D,20240513,000000,55.9198,55.9198,55.9198,55.9198,28,0
+SRHR.US,D,20240514,000000,56.4316,56.4316,56.4316,56.4316,119,0
+SRHR.US,D,20240515,000000,56.8766,56.8766,56.8766,56.8766,20,0
+SRHR.US,D,20240516,000000,56.879,56.879,56.879,56.879,8,0
+SRHR.US,D,20240517,000000,56.7841,56.7841,56.7841,56.7841,14,0
+SRHR.US,D,20240520,000000,56.6312,56.6312,56.6312,56.6312,12,0
+SRHR.US,D,20240521,000000,56.5743,56.5743,56.5743,56.5743,7,0
+SRHR.US,D,20240522,000000,56.57,56.57,56.0957,56.0957,116,0
+SRHR.US,D,20240523,000000,54.6946,54.6946,54.6946,54.6946,5,0
+SRHR.US,D,20240524,000000,54.7975,54.7975,54.7975,54.7975,16,0
+SRHR.US,D,20240528,000000,54.4411,54.4411,54.4411,54.4411,109,0
+SRHR.US,D,20240529,000000,53.7863,53.7863,53.7863,53.7863,24,0
+SRHR.US,D,20240530,000000,54.3902,54.3902,54.3902,54.3902,17,0
+SRHR.US,D,20240531,000000,54.79,55.31,54.58,55.1917,432,0
+SRHR.US,D,20240603,000000,55.0113,55.0113,55.0113,55.0113,17,0
+SRHR.US,D,20240604,000000,55.3791,55.3791,55.3791,55.3791,12,0
+SRHR.US,D,20240605,000000,55.1496,55.1496,55.1496,55.1496,27,0
+SRHR.US,D,20240606,000000,55.1509,55.1509,55.1509,55.1509,29,0
+SRHR.US,D,20240607,000000,54.6254,54.6254,54.6254,54.6254,8,0
+SRHR.US,D,20240610,000000,54.7485,54.7485,54.7485,54.7485,25,0
+SRHR.US,D,20240611,000000,54.652,54.652,54.652,54.652,22,0
+SRHR.US,D,20240612,000000,55.1888,55.1888,55.1888,55.1888,6,0
+SRHR.US,D,20240613,000000,55.1763,55.1763,55.1763,55.1763,18,0
+SRHR.US,D,20240614,000000,55.0049,55.0049,55.0049,55.0049,13,0
+SRHR.US,D,20240617,000000,55.0784,55.0784,55.0784,55.0784,18,0
+SRHR.US,D,20240618,000000,55.2607,55.2607,55.2607,55.2607,10,0
+SRHR.US,D,20240620,000000,55.1613,55.1613,55.1613,55.1613,16,0
+SRHR.US,D,20240621,000000,55.4439,55.4439,55.4439,55.4439,13,0
+SRHR.US,D,20240624,000000,55.787,55.787,55.787,55.787,39,0
+SRHR.US,D,20240625,000000,55.1137,55.1137,55.1137,55.1137,44,0
+SRHR.US,D,20240626,000000,54.8788,54.8788,54.8788,54.8788,7,0
+SRHR.US,D,20240627,000000,54.9353,54.9353,54.9353,54.9353,32,0
+SRHR.US,D,20240628,000000,55.6621,55.6621,55.6621,55.6621,31,0
+SRHR.US,D,20240701,000000,55.0526,55.0526,55.0526,55.0526,15,0
+SRHR.US,D,20240702,000000,55.18,55.18,55.18,55.18,9,0
+SRHR.US,D,20240703,000000,55.1761,55.1761,55.1761,55.1761,5,0
+SRHR.US,D,20240705,000000,55.2434,55.2434,55.2434,55.2434,57,0
+SRHR.US,D,20240708,000000,55.34,55.5799,55.34,55.4287,236,0
+SRHR.US,D,20240709,000000,55.3218,55.3218,55.3218,55.3218,23,0
+SRHR.US,D,20240710,000000,55.8812,55.8812,55.8812,55.8812,80,0
+SRHR.US,D,20240711,000000,57.3425,57.3425,57.3425,57.3425,15,0
+SRHR.US,D,20240712,000000,57.8103,57.8103,57.8103,57.8103,21,0
+SRHR.US,D,20240715,000000,58.3098,58.3098,58.3098,58.3098,5,0
+SRHR.US,D,20240716,000000,59.0669,59.0669,59.0669,59.0669,6,0
+SRHR.US,D,20240717,000000,59.2332,59.2332,59.2332,59.2332,13,0
+SRHR.US,D,20240718,000000,58.6767,58.6767,58.6767,58.6767,6,0
+SRHR.US,D,20240719,000000,58.4287,58.4287,58.4287,58.4287,29,0
+SRHR.US,D,20240722,000000,59.0229,59.0229,59.0229,59.0229,26,0
+SRHR.US,D,20240723,000000,59.2705,59.2705,59.2705,59.2705,10,0
+SRHR.US,D,20240724,000000,58.372,58.372,58.372,58.372,109,0
+SRHR.US,D,20240725,000000,57.759,57.759,57.759,57.759,2,0
+SRHR.US,D,20240726,000000,58.812,58.812,58.812,58.812,29,0
+SRHR.US,D,20240729,000000,59.0055,59.0055,59.0055,59.0055,50,0
+SRHR.US,D,20240730,000000,59.2394,59.2394,59.2394,59.2394,4,0
+SRHR.US,D,20240731,000000,59.1519,59.1519,59.1519,59.1519,18,0
+SRHR.US,D,20240801,000000,59.1147,59.1147,59.1147,59.1147,28,0
+SRHR.US,D,20240802,000000,58.7007,58.7007,58.7007,58.7007,28,0
+SRHR.US,D,20240805,000000,56.7962,56.7962,56.7962,56.7962,16,0
+SRHR.US,D,20240806,000000,57.8962,57.8962,57.8962,57.8962,15,0
+SRHR.US,D,20240807,000000,57.5913,57.5913,57.5913,57.5913,12,0
+SRHR.US,D,20240808,000000,58.3834,58.3834,58.3834,58.3834,8,0
+SRHR.US,D,20240809,000000,58.6239,58.6239,58.6239,58.6239,212,0
+SRHR.US,D,20240812,000000,58.1577,58.1577,58.1577,58.1577,56,0
+SRHR.US,D,20240813,000000,58.42,58.8506,58.42,58.8506,175,0
+SRHR.US,D,20240814,000000,59.2425,59.2425,59.2425,59.2425,36,0
+SRHR.US,D,20240815,000000,59.5488,59.5488,59.5488,59.5488,209,0
+SRHR.US,D,20240816,000000,59.4271,59.4271,59.4271,59.4271,5,0
+SRHR.US,D,20240819,000000,59.9341,59.9341,59.9341,59.9341,13,0
+SRHR.US,D,20240820,000000,59.63,59.63,59.63,59.63,10,0
+SRHR.US,D,20240821,000000,59.9872,59.9872,59.9872,59.9872,2,0
+SRHR.US,D,20240822,000000,59.7533,59.7533,59.7533,59.7533,6,0
+SRHR.US,D,20240823,000000,60.763,60.763,60.763,60.763,43,0
+SRHR.US,D,20240826,000000,60.7073,60.7073,60.7073,60.7073,15,0
+SRHR.US,D,20240827,000000,60.8143,60.8143,60.8143,60.8143,20,0
+SRHR.US,D,20240828,000000,60.651,60.651,60.651,60.651,26,0
+SRHR.US,D,20240829,000000,60.81,60.81,60.659,60.659,2356,0
+SRHR.US,D,20240830,000000,61.3058,61.3058,61.3058,61.3058,7,0
+SRHR.US,D,20240903,000000,61.21,61.21,60.88,60.919,1000,0
+SRHR.US,D,20240904,000000,60.911,60.911,60.911,60.911,24,0
+SRHR.US,D,20240905,000000,60.5872,60.5872,60.5872,60.5872,257,0
+SRHR.US,D,20240906,000000,60.3101,60.3101,60.3101,60.3101,18,0
+SRHR.US,D,20240909,000000,60.5484,60.5484,60.5484,60.5484,79,0
+SRHR.US,D,20240910,000000,60.9037,60.9037,60.9037,60.9037,92,0
+SRHR.US,D,20240911,000000,60.7987,60.7987,60.7987,60.7987,6,0
+SRHR.US,D,20240912,000000,61.2678,61.2678,61.2678,61.2678,8,0
+SRHR.US,D,20240913,000000,61.9092,61.9092,61.9092,61.9092,26,0
+SRHR.US,D,20240916,000000,62.1924,62.1924,62.1924,62.1924,13,0
+SRHR.US,D,20240917,000000,61.9761,61.9761,61.9761,61.9761,3,0
+SRHR.US,D,20240918,000000,62.21,62.21,62.035,62.0437,612,0
+SRHR.US,D,20240919,000000,62.7135,62.7135,62.7135,62.7135,5,0
+SRHR.US,D,20240920,000000,62.5,62.5,62.4842,62.4842,106,0
+SRHR.US,D,20240923,000000,62.87,62.87,62.8053,62.8053,210,0
+SRHR.US,D,20240924,000000,62.96,62.96,62.96,62.96,12,0
+SRHR.US,D,20240925,000000,62.3443,62.3443,62.3443,62.3443,6,0
+SRHR.US,D,20240926,000000,61.7328,61.7328,61.7328,61.7328,17,0
+SRHR.US,D,20240927,000000,61.79,61.79,61.6888,61.6888,238,0
+SRHR.US,D,20240930,000000,61.8345,61.8367,61.8104,61.8367,499,0
+SRHR.US,D,20241001,000000,61.337,61.337,61.337,61.337,36,0
+SRHR.US,D,20241002,000000,61.1791,61.1791,61.1791,61.1791,4,0
+SRHR.US,D,20241003,000000,60.96,60.96,60.8701,60.8701,415,0
+SRHR.US,D,20241004,000000,60.8424,60.8424,60.8424,60.8424,9,0
+SRHR.US,D,20241007,000000,60.3977,60.3977,60.3977,60.3977,21,0
+SRHR.US,D,20241008,000000,60.4295,60.4295,60.4295,60.4295,18,0
+SRHR.US,D,20241009,000000,60.4068,60.4068,60.4068,60.4068,40,0
+SRHR.US,D,20241010,000000,60.22,60.22,60.22,60.22,9,0
+SRHR.US,D,20241011,000000,60.7971,60.7971,60.7971,60.7971,8,0
+SRHR.US,D,20241014,000000,61.2247,61.2247,61.2247,61.2247,5,0
+SRHR.US,D,20241015,000000,61.7707,61.7707,61.7707,61.7707,7,0
+SRHR.US,D,20241016,000000,62.4034,62.4034,62.4034,62.4034,8,0
+SRHR.US,D,20241017,000000,61.9082,61.9082,61.9082,61.9082,29,0
+SRHR.US,D,20241018,000000,62.04,62.218,62.04,62.218,1617,0
+SRHR.US,D,20241021,000000,61.72,61.72,61.049,61.049,493,0
+SRHR.US,D,20241022,000000,61.1659,61.1659,61.1659,61.1659,104,0
+SRHR.US,D,20241023,000000,61.4176,61.4176,61.4176,61.4176,4,0
+SRHR.US,D,20241024,000000,61.0751,61.0751,61.0751,61.0751,63,0
+SRHR.US,D,20241025,000000,60.4285,60.4285,60.4285,60.4285,45,0
+SRHR.US,D,20241028,000000,60.682,60.682,60.682,60.682,46,0
+SRHR.US,D,20241029,000000,60.1894,60.1894,60.1894,60.1894,87,0
+SRHR.US,D,20241030,000000,60.3462,60.3462,60.3462,60.3462,44,0
+SRHR.US,D,20241031,000000,59.5328,59.5328,59.5328,59.5328,18,0
+SRHR.US,D,20241104,000000,59.2819,59.2819,59.2819,59.2819,20,0
+SRHR.US,D,20241105,000000,59.9359,59.9359,59.9359,59.9359,35,0
+SRHR.US,D,20241106,000000,60.09,60.09,60.0527,60.0527,415,0
+SRHR.US,D,20241107,000000,60.2183,60.2183,60.2183,60.2183,14,0
+SRHR.US,D,20241108,000000,60.63,60.63,60.5698,60.5698,208,0
+SRHR.US,D,20241111,000000,61.05,61.21,60.4073,60.4073,634,0
+SRHR.US,D,20241112,000000,59.94,59.94,59.5575,59.5575,240,0
+SRHR.US,D,20241113,000000,59.94,59.94,59.7875,59.7875,613,0
+SRHR.US,D,20241118,000000,59.1,59.34,59.1,59.2308,552,0
+SRHR.US,D,20241119,000000,59.15,59.5723,59.1499,59.5723,208,0
+SRHR.US,D,20241122,000000,60.24,60.24,60.105,60.105,241,0
+SRHR.US,D,20241125,000000,61.0916,61.0916,61.0022,61.0022,143,0
+SRHR.US,D,20241209,000000,60.58,60.58,60.3818,60.3818,331,0
+SRHR.US,D,20241211,000000,59.5048,59.71,59.5048,59.5758,243,0
+SRHR.US,D,20241217,000000,59.35,59.35,59.2641,59.2641,711,0
+SRHR.US,D,20241230,000000,56.7,56.8287,56.7,56.8287,531,0
+SRHR.US,D,20241231,000000,57.46,58.4,57.2705,57.2705,11534,0
+SRHR.US,D,20250102,000000,56.8612,56.8612,56.59,56.7636,1644,0
+SRHR.US,D,20250103,000000,56.57,57.3945,56.51,57.3945,1189,0
+SRHR.US,D,20250106,000000,57.45,57.45,56.6795,56.6795,337,0
+SRHR.US,D,20250107,000000,56.22,56.22,56.134,56.134,120,0
+SRHR.US,D,20250108,000000,55.97,56.1918,55.7,56.1918,787,0
+SRHR.US,D,20250110,000000,55.97,55.97,55.05,55.06,6278,0
+SRHR.US,D,20250113,000000,54.97,55.5184,54.97,55.5184,729,0
+SRHR.US,D,20250114,000000,55.736,55.8923,55.736,55.8923,128,0
+SRHR.US,D,20250116,000000,56.26,56.842,56.26,56.842,1166,0
+SRHR.US,D,20250121,000000,57.7,57.7632,57.7,57.7632,378,0
+SRHR.US,D,20250124,000000,57.06,57.06,56.9175,56.9175,507,0
+SRHR.US,D,20250127,000000,57.29,57.5148,57.29,57.5148,429,0
+SRHR.US,D,20250130,000000,57.06,57.06,56.79,56.79,488,0
+SRHR.US,D,20250203,000000,56,56.47,56,56.47,427,0
+SRHR.US,D,20250205,000000,56.43,56.758,56.39,56.758,1988,0
+SRHR.US,D,20250207,000000,57.3935,57.3935,57.1286,57.1286,582,0
+SRHR.US,D,20250212,000000,56.9,56.9,56.65,56.7262,487,0
+SRHR.US,D,20250214,000000,58.0765,58.0765,57.6613,57.6613,165,0
+SRHR.US,D,20250226,000000,58.07,58.07,57.6925,57.6925,116,0
+SRHR.US,D,20250304,000000,58.015,58.015,57.86,57.86,182,0
+SRHR.US,D,20250310,000000,56.95,57.2642,56.95,57.2642,1275,0
+SRHR.US,D,20250314,000000,56.1825,56.4019,56.1825,56.4019,206,0
+SRHR.US,D,20250325,000000,56.28,56.28,56.2444,56.2444,206,0
+SRHR.US,D,20250402,000000,56.25,56.9598,56.25,56.9598,403,0
+SRHR.US,D,20250404,000000,53.98,53.98,52.4173,52.4173,1085,0
+SRHR.US,D,20250407,000000,51.31,51.31,50.7866,50.7866,306,0
+SRHR.US,D,20250408,000000,51.87,51.87,49.3631,49.3631,221,0
+SRHR.US,D,20250409,000000,48.579,52.6696,48.374,52.6696,922,0
+SRHR.US,D,20250411,000000,50.49,51.9118,50.47,51.9118,806,0
+SRHR.US,D,20250424,000000,53.6,53.772,53.49,53.772,4666,0
+SRHR.US,D,20250507,000000,54.8661,54.8661,54.629,54.629,204,0
+SRHR.US,D,20250509,000000,54.87,55.08,54.87,54.9406,349,0
+SRHR.US,D,20250512,000000,55.595,55.595,55.455,55.455,219,0
+SRHR.US,D,20250513,000000,55.5,55.5,54.77,54.9459,757,0
+SRHR.US,D,20250528,000000,54.0995,54.1495,54.0995,54.1495,122,0
+SRHR.US,D,20250610,000000,55.05,55.5154,55.05,55.5154,1006,0
+SRHR.US,D,20250611,000000,55.68,55.69,55.1706,55.1706,377,0
+SRHR.US,D,20250616,000000,54.9,54.9,54.7646,54.7646,150,0
+SRHR.US,D,20250618,000000,55.076,55.076,54.8761,54.8761,1509,0
+SRHR.US,D,20250620,000000,55.04,55.07,54.9462,54.9462,304,0
+SRHR.US,D,20250624,000000,55.84,55.84,55.6253,55.6253,1173,0
+SRHR.US,D,20250716,000000,55.03,55.0417,55.0299,55.0417,581,0
+SRHR.US,D,20250721,000000,55.5,55.5,55.1487,55.1487,234,0
+SRHR.US,D,20250728,000000,54.97,54.97,54.3548,54.3548,440,0
+SRHR.US,D,20250806,000000,53.78,53.78,53.5978,53.5978,134,0
+SRHR.US,D,20250818,000000,54.08,54.08,53.7574,53.7574,387,0
+SRHR.US,D,20250821,000000,54.19,54.19,54.1714,54.1714,161,0
+SRHR.US,D,20250822,000000,55.21,55.3345,54.93,55.3345,5745,0
+SRHR.US,D,20250825,000000,55.04,55.05,55.0282,55.0282,323,0
+SRHR.US,D,20251002,000000,55.2855,55.359,55.2855,55.359,216,0
+SRHR.US,D,20251008,000000,54.76,54.8786,54.76,54.8786,250,0
+SRHR.US,D,20251017,000000,54.55,54.9885,54.55,54.9885,447,0
+SRHR.US,D,20251020,000000,55.0628,55.2688,55.0628,55.2688,294,0
+SRHR.US,D,20251029,000000,53.575,53.575,52.9266,52.9266,1426,0
+SRHR.US,D,20251104,000000,53.05,53.27,53.05,53.1468,447,0
+SRHR.US,D,20251110,000000,53.69,53.934,53.69,53.934,829,0
+SRHR.US,D,20251117,000000,53.77,53.77,53.3728,53.3728,200,0
+SRHR.US,D,20251118,000000,53.51,53.6807,53.51,53.6807,133,0
+SRHR.US,D,20251119,000000,53.3,53.3,53.2444,53.2444,122,0
+SRHR.US,D,20251120,000000,53.69,53.69,53.0371,53.0371,502,0
+SRHR.US,D,20251121,000000,53.95,53.95,53.7574,53.7574,344,0
+SRHR.US,D,20251124,000000,53.8,53.8243,53.8,53.8243,117,0
+SRHR.US,D,20251125,000000,54.48,54.6,54.3166,54.3166,219,0
+SRHR.US,D,20251126,000000,54.87,54.87,54.5881,54.5881,176,0
+SRHR.US,D,20251201,000000,53.9,53.9306,53.9,53.9306,142,0
+SRHR.US,D,20251202,000000,53.84,53.9,53.7543,53.8076,2096,0
+SRHR.US,D,20251210,000000,53.09,53.29,53.0279,53.0279,368,0
+SRHR.US,D,20251212,000000,53.1,53.1,53.0537,53.0537,254,0
+SRHR.US,D,20251216,000000,53.13,53.19,52.7564,52.7564,4211,0
+SRHR.US,D,20251217,000000,53.125,53.19,53.1184,53.1184,330,0
+SRHR.US,D,20260107,000000,53.4,53.4,53.3831,53.3831,480,0
+SRHR.US,D,20260123,000000,54.225,54.5079,54.225,54.5079,210,0
+SRHR.US,D,20260130,000000,53.84,54.2518,53.8399,54.2518,490,0
+SRHR.US,D,20260205,000000,54.6,54.6195,54.6,54.6195,134,0
+SRHR.US,D,20260209,000000,55.15,55.541,55.15,55.541,951,0
+SRHR.US,D,20260211,000000,55.82,55.82,55.5581,55.5581,256,0
+SRHR.US,D,20260212,000000,55.46,55.46,54.918,54.918,921,0

daily/us/nyse etfs/2/ssfi.us.txt ADDED Viewed

	@@ -0,0 +1,1051 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSFI.US,D,20211001,000000,24.5735,24.6053,24.5735,24.6053,3974.9554711677,0
+SSFI.US,D,20211004,000000,24.5735,24.5835,24.5735,24.5755,81779.706187484,0
+SSFI.US,D,20211005,000000,24.5437,24.5437,24.5039,24.5039,2332.8855788285,0
+SSFI.US,D,20211006,000000,24.5238,24.5337,24.5039,24.5288,3974.9554711677,0
+SSFI.US,D,20211007,000000,24.494,24.494,24.4452,24.4452,21858.735651971,0
+SSFI.US,D,20211008,000000,24.4353,24.4353,24.3815,24.3815,2113.6747787489,0
+SSFI.US,D,20211011,000000,24.3707,24.3707,24.3408,24.3408,1013.5985618358,0
+SSFI.US,D,20211012,000000,24.4462,24.4462,24.4462,24.4462,2.0111082576108,0
+SSFI.US,D,20211013,000000,24.5635,24.5635,24.5437,24.5497,20434.871005583,0
+SSFI.US,D,20211014,000000,24.5934,24.6153,24.5934,24.6153,525.90480936522,0
+SSFI.US,D,20211015,000000,24.5537,24.5735,24.5537,24.5615,1723.5197767724,0
+SSFI.US,D,20211018,000000,24.5635,24.5635,24.5635,24.5635,101.56096700934,0
+SSFI.US,D,20211020,000000,24.4353,24.4353,24.4353,24.4353,212.17192117794,0
+SSFI.US,D,20211021,000000,24.4204,24.4204,24.4055,24.4055,507.80483504672,0
+SSFI.US,D,20211022,000000,24.4572,24.471,24.4452,24.471,3971.9388087813,0
+SSFI.US,D,20211025,000000,24.498,24.498,24.494,24.494,762.21002963448,0
+SSFI.US,D,20211026,000000,24.5039,24.5527,24.5039,24.5527,1014.6041159646,0
+SSFI.US,D,20211027,000000,24.6809,24.7108,24.6809,24.7018,3186.6010341843,0
+SSFI.US,D,20211028,000000,24.661,24.661,24.6491,24.6491,202.11637988988,0
+SSFI.US,D,20211029,000000,24.5924,24.6461,24.5924,24.6461,253.39964045896,0
+SSFI.US,D,20211101,000000,24.5835,24.5924,24.5735,24.5924,1158.3983563838,0
+SSFI.US,D,20211102,000000,24.6422,24.6442,24.6422,24.6442,204.12748814749,0
+SSFI.US,D,20211103,000000,24.67,24.67,24.5885,24.5885,1804.9696612057,0
+SSFI.US,D,20211104,000000,24.6908,24.7207,24.6908,24.6908,1013.5985618358,0
+SSFI.US,D,20211105,000000,24.8092,24.8192,24.8042,24.8042,607.35469379845,0
+SSFI.US,D,20211108,000000,24.7893,24.7893,24.7744,24.7744,509.81594330433,0
+SSFI.US,D,20211109,000000,24.849,24.849,24.8291,24.8291,354.9606074683,0
+SSFI.US,D,20211110,000000,24.7406,24.7406,24.6809,24.6809,662.66017088275,0
+SSFI.US,D,20211111,000000,24.7197,24.7197,24.659,24.659,101.56096700934,0
+SSFI.US,D,20211112,000000,24.7008,24.7008,24.652,24.652,608.36024792726,0
+SSFI.US,D,20211115,000000,24.66,24.66,24.5934,24.5934,275.52183129268,0
+SSFI.US,D,20211116,000000,24.6222,24.6322,24.5635,24.5735,3634.0726215027,0
+SSFI.US,D,20211117,000000,24.5835,24.6322,24.5835,24.6123,1117.1706371028,0
+SSFI.US,D,20211118,000000,24.6422,24.6422,24.6272,24.6272,101.56096700934,0
+SSFI.US,D,20211119,000000,24.6809,24.6809,24.671,24.671,508.81038917553,0
+SSFI.US,D,20211122,000000,24.6322,24.6322,24.5437,24.5437,1796.9252281752,0
+SSFI.US,D,20211123,000000,24.484,24.484,24.4502,24.4502,101.56096700934,0
+SSFI.US,D,20211124,000000,24.497,24.497,24.497,24.497,14.077757803275,0
+SSFI.US,D,20211126,000000,24.5537,24.5586,24.5437,24.5586,507.80483504672,0
+SSFI.US,D,20211129,000000,24.5635,24.5934,24.5635,24.5835,2129.7636448098,0
+SSFI.US,D,20211130,000000,24.6422,24.6422,24.6282,24.6282,675.73237455722,0
+SSFI.US,D,20211201,000000,24.6422,24.671,24.6422,24.6491,1775.8085914703,0
+SSFI.US,D,20211202,000000,24.6899,24.6938,24.6899,24.6938,529.92702588044,0
+SSFI.US,D,20211203,000000,24.6908,24.7595,24.6908,24.7595,279911.07506492,0
+SSFI.US,D,20211206,000000,24.7883,24.7883,24.7157,24.7207,253.39964045896,0
+SSFI.US,D,20211207,000000,24.7495,24.7595,24.7237,24.7237,591.26582773757,0
+SSFI.US,D,20211208,000000,24.7008,24.7008,24.666,24.666,865.78210490144,0
+SSFI.US,D,20211209,000000,24.6908,24.7207,24.656,24.657,1877.3695584797,0
+SSFI.US,D,20211210,000000,24.661,24.661,24.66,24.66,433.39382951512,0
+SSFI.US,D,20211213,000000,24.6908,24.7307,24.6908,24.7307,202.11637988988,0
+SSFI.US,D,20211214,000000,24.653,24.6859,24.653,24.6859,262.44962761821,0
+SSFI.US,D,20211215,000000,24.6322,24.671,24.6322,24.661,791.37109936984,0
+SSFI.US,D,20211216,000000,24.671,24.676,24.671,24.676,202.11637988988,0
+SSFI.US,D,20211217,000000,24.6908,24.7307,24.6908,24.7008,1996.0249456787,0
+SSFI.US,D,20211220,000000,24.652,24.7108,24.652,24.652,101.56096700934,0
+SSFI.US,D,20211221,000000,24.6322,24.6422,24.6173,24.6422,2028.2026778005,0
+SSFI.US,D,20211222,000000,24.674,24.676,24.674,24.676,254.40519458776,0
+SSFI.US,D,20211223,000000,24.661,24.6908,24.6422,24.671,47657.232380603,0
+SSFI.US,D,20211227,000000,24.6322,24.671,24.6322,24.671,207.14415053391,0
+SSFI.US,D,20211228,000000,24.7008,24.7058,24.7008,24.7058,409.26053042379,0
+SSFI.US,D,20211229,000000,24.6422,24.671,24.6422,24.6471,633.49910114739,0
+SSFI.US,D,20211230,000000,24.676,24.676,24.676,24.676,2.0111082576108,0
+SSFI.US,D,20211231,000000,24.7257,24.7257,24.7207,24.7207,397.19388087813,0
+SSFI.US,D,20220103,000000,24.6212,24.6222,24.5576,24.5576,285.57737258073,0
+SSFI.US,D,20220104,000000,24.5527,24.5527,24.5228,24.5238,353.9550533395,0
+SSFI.US,D,20220105,000000,24.4224,24.4224,24.4224,24.4224,1.0055541288054,0
+SSFI.US,D,20220106,000000,24.3737,24.3885,24.3737,24.3885,120.66649545665,0
+SSFI.US,D,20220107,000000,24.4025,24.4025,24.3438,24.3487,121344.23893947,0
+SSFI.US,D,20220110,000000,24.294,24.3239,24.294,24.31,3755.7446710881,0
+SSFI.US,D,20220111,000000,24.3438,24.3835,24.3438,24.3835,226.24967898121,0
+SSFI.US,D,20220112,000000,24.4233,24.4233,24.3786,24.3786,100.55541288054,0
+SSFI.US,D,20220113,000000,24.3438,24.3835,24.3438,24.3786,416.29940932543,0
+SSFI.US,D,20220114,000000,24.312,24.312,24.309,24.309,3022.695711189,0
+SSFI.US,D,20220118,000000,24.2344,24.2344,24.1529,24.1529,201.11082576108,0
+SSFI.US,D,20220119,000000,24.2245,24.2245,24.2145,24.2145,344.90506618025,0
+SSFI.US,D,20220120,000000,24.2543,24.2543,24.2045,24.2195,754.16559660404,0
+SSFI.US,D,20220121,000000,24.314,24.314,24.2891,24.2891,100.55541288054,0
+SSFI.US,D,20220124,000000,24.2742,24.2742,24.2572,24.2572,201.11082576108,0
+SSFI.US,D,20220125,000000,24.2543,24.2543,24.2294,24.2294,377.08279830202,0
+SSFI.US,D,20220126,000000,24.125,24.2344,24.125,24.125,157.87199822245,0
+SSFI.US,D,20220127,000000,24.1996,24.2045,24.1648,24.1648,869.80432141666,0
+SSFI.US,D,20220128,000000,24.1449,24.2065,24.1449,24.2065,360.99393224113,0
+SSFI.US,D,20220131,000000,24.1747,24.2145,24.1747,24.1947,2693.8795110696,0
+SSFI.US,D,20220201,000000,24.1747,24.2145,24.1747,24.1966,351.94394508189,0
+SSFI.US,D,20220202,000000,24.2394,24.2842,24.2294,24.2294,2050.3248686342,0
+SSFI.US,D,20220203,000000,24.115,24.1449,24.115,24.1399,25866.87440939,0
+SSFI.US,D,20220204,000000,24.0654,24.0654,24.0355,24.0355,18359.407283729,0
+SSFI.US,D,20220207,000000,24.0355,24.0355,24.0355,24.0355,102.56652113815,0
+SSFI.US,D,20220208,000000,24.0057,24.0057,23.9769,23.9857,249.37742394374,0
+SSFI.US,D,20220209,000000,24.0345,24.0345,24.0057,24.0057,301.66623864162,0
+SSFI.US,D,20220210,000000,23.946,23.946,23.8664,23.8664,55751.943117486,0
+SSFI.US,D,20220211,000000,23.9162,23.946,23.9162,23.946,1498.27565192,0
+SSFI.US,D,20220214,000000,23.8475,23.8864,23.8475,23.8864,1257.9482151355,0
+SSFI.US,D,20220215,000000,23.8674,23.8674,23.8475,23.8475,485.682644213,0
+SSFI.US,D,20220216,000000,23.8376,23.8864,23.8376,23.8674,3359.5563443388,0
+SSFI.US,D,20220217,000000,23.9062,23.9062,23.9022,23.9022,165.91643125289,0
+SSFI.US,D,20220218,000000,23.9659,23.9659,23.953,23.953,105.58318352457,0
+SSFI.US,D,20220222,000000,23.8972,23.9251,23.8962,23.9251,1611.903268475,0
+SSFI.US,D,20220223,000000,23.8913,23.8913,23.8764,23.8764,250.38297807254,0
+SSFI.US,D,20220224,000000,23.8575,23.8764,23.8475,23.8575,3870.3778417719,0
+SSFI.US,D,20220225,000000,23.8824,23.8962,23.8824,23.8864,1181.5261013463,0
+SSFI.US,D,20220228,000000,23.939,24.0255,23.939,24.0245,678.74903694364,0
+SSFI.US,D,20220301,000000,24.0752,24.135,24.0752,24.0892,1194.5983050208,0
+SSFI.US,D,20220302,000000,24.0057,24.0226,23.9559,23.9559,6092.6524664318,0
+SSFI.US,D,20220303,000000,23.9261,23.9559,23.9261,23.936,534.95479652447,0
+SSFI.US,D,20220304,000000,24.0057,24.0057,24.0057,24.0057,503.7826185315,0
+SSFI.US,D,20220307,000000,23.9679,23.9679,23.9549,23.9549,1350.4591949856,0
+SSFI.US,D,20220308,000000,23.8814,23.8814,23.8764,23.8814,830.58771039325,0
+SSFI.US,D,20220309,000000,23.8634,23.8634,23.8267,23.8267,469.59377815212,0
+SSFI.US,D,20220310,000000,23.7481,23.758,23.7481,23.758,1452.020161995,0
+SSFI.US,D,20220311,000000,23.768,23.768,23.7481,23.7481,604.33803141204,0
+SSFI.US,D,20220314,000000,23.6685,23.6685,23.6049,23.6049,18804.867762789,0
+SSFI.US,D,20220315,000000,23.6277,23.6287,23.6039,23.6039,1285.0981766133,0
+SSFI.US,D,20220316,000000,23.6189,23.6387,23.589,23.6387,933.1542315314,0
+SSFI.US,D,20220317,000000,23.6984,23.6984,23.6586,23.6586,458.53268273526,0
+SSFI.US,D,20220318,000000,23.7034,23.7034,23.7034,23.7034,32.177732121772,0
+SSFI.US,D,20220321,000000,23.589,23.589,23.5542,23.5542,280.5496019367,0
+SSFI.US,D,20220322,000000,23.5094,23.5094,23.4896,23.4896,201.11082576108,0
+SSFI.US,D,20220323,000000,23.58,23.58,23.58,23.58,5.0277706440269,0
+SSFI.US,D,20220324,000000,23.5194,23.5592,23.5194,23.5532,6847.8236171647,0
+SSFI.US,D,20220325,000000,23.4497,23.4497,23.4497,23.4497,9.0499871592485,0
+SSFI.US,D,20220328,000000,23.4896,23.4896,23.4796,23.4796,100.55541288054,0
+SSFI.US,D,20220329,000000,23.4995,23.5343,23.4995,23.5343,431.38272125751,0
+SSFI.US,D,20220330,000000,23.5592,23.5691,23.5592,23.5691,1339.3980995688,0
+SSFI.US,D,20220331,000000,23.6387,23.6487,23.5989,23.6008,5857.3528002914,0
+SSFI.US,D,20220401,000000,23.4498,23.6287,23.4497,23.5976,5487.308880891,0
+SSFI.US,D,20220404,000000,23.599,23.6173,23.5989,23.6173,271.49961477745,0
+SSFI.US,D,20220405,000000,23.4994,23.4995,23.4207,23.4207,2487.7409146645,0
+SSFI.US,D,20220406,000000,23.3305,23.3503,23.3305,23.3503,301.66623864162,0
+SSFI.US,D,20220407,000000,23.2898,23.2898,23.2898,23.2898,1.0055541288054,0
+SSFI.US,D,20220408,000000,23.2111,23.2309,23.1973,23.1973,356.97171572591,0
+SSFI.US,D,20220411,000000,23.1106,23.1106,23.0683,23.0683,558.08254148699,0
+SSFI.US,D,20220412,000000,23.1415,23.1614,23.1192,23.1192,6741.2348795113,0
+SSFI.US,D,20220413,000000,23.1714,23.1812,23.1664,23.1664,1397.7202390395,0
+SSFI.US,D,20220414,000000,23.0519,23.0519,23.0346,23.0346,100.55541288054,0
+SSFI.US,D,20220418,000000,23.0022,23.0022,23.0022,23.0022,223.2330165948,0
+SSFI.US,D,20220419,000000,22.9623,22.9624,22.9239,22.9239,201.11082576108,0
+SSFI.US,D,20220420,000000,22.9825,23.0519,22.9824,23.0207,664.67127914036,0
+SSFI.US,D,20220421,000000,22.9276,22.9276,22.9276,22.9276,1.0055541288054,0
+SSFI.US,D,20220422,000000,22.9029,22.9029,22.8631,22.8667,3285.1453388072,0
+SSFI.US,D,20220425,000000,22.9426,23.0022,22.9426,23.0022,4971.4596128138,0
+SSFI.US,D,20220426,000000,23.0221,23.0221,22.9868,22.9868,402.22165152215,0
+SSFI.US,D,20220427,000000,22.9336,22.9336,22.9067,22.9067,510.82149743314,0
+SSFI.US,D,20220428,000000,22.9268,22.9268,22.9268,22.9268,1.0055541288054,0
+SSFI.US,D,20220429,000000,22.8829,22.8829,22.7707,22.7707,681.76569933005,0
+SSFI.US,D,20220502,000000,22.7237,22.7338,22.6831,22.689,3845.2389885518,0
+SSFI.US,D,20220503,000000,22.7933,22.7933,22.7416,22.7416,2033.2304484445,0
+SSFI.US,D,20220504,000000,22.7039,22.8489,22.6939,22.8489,4377.1771226898,0
+SSFI.US,D,20220505,000000,22.6088,22.641,22.6088,22.641,2110.6581163625,0
+SSFI.US,D,20220506,000000,22.5548,22.5548,22.5398,22.5398,100.55541288054,0
+SSFI.US,D,20220509,000000,22.5149,22.5249,22.5149,22.5199,22303.190576903,0
+SSFI.US,D,20220510,000000,22.6443,22.6443,22.5876,22.5876,251.38853220135,0
+SSFI.US,D,20220511,000000,22.6541,22.6541,22.6541,22.6541,1.0055541288054,0
+SSFI.US,D,20220512,000000,22.6939,22.7039,22.6641,22.6641,8770.4431114406,0
+SSFI.US,D,20220513,000000,22.6443,22.6641,22.6094,22.6094,1205.6594004377,0
+SSFI.US,D,20220516,000000,22.654,22.6541,22.6293,22.6293,2212.2190833718,0
+SSFI.US,D,20220517,000000,22.5448,22.5846,22.5448,22.5597,15638.377811182,0
+SSFI.US,D,20220518,000000,22.5549,22.5746,22.5549,22.5746,100.55541288054,0
+SSFI.US,D,20220519,000000,22.6244,22.684,22.6194,22.6194,6837.7680758766,0
+SSFI.US,D,20220520,000000,21.1823,22.684,21.1823,22.6791,2404.2799219737,0
+SSFI.US,D,20220523,000000,22.684,22.684,22.6391,22.6391,6233.4300444646,0
+SSFI.US,D,20220524,000000,22.7555,22.7555,22.7536,22.7536,838.63214342369,0
+SSFI.US,D,20220525,000000,22.8232,22.8531,22.8232,22.8431,7857.3999624853,0
+SSFI.US,D,20220526,000000,22.8929,22.9127,22.8591,22.894,26739.695393193,0
+SSFI.US,D,20220527,000000,22.9624,22.9724,22.9326,22.9376,904.99871592485,0
+SSFI.US,D,20220531,000000,22.7862,22.7934,22.7686,22.7686,351.94394508189,0
+SSFI.US,D,20220601,000000,22.7588,22.7588,22.7536,22.7536,150.83311932081,0
+SSFI.US,D,20220602,000000,22.7834,22.7834,22.754,22.7736,4524.9935796242,0
+SSFI.US,D,20220603,000000,22.7188,22.7192,22.7188,22.7192,323.78842947533,0
+SSFI.US,D,20220606,000000,22.6243,22.6243,22.5846,22.6144,16318.132402254,0
+SSFI.US,D,20220607,000000,22.6938,22.6939,22.6691,22.6791,878.85430857591,0
+SSFI.US,D,20220608,000000,22.6273,22.6343,22.5896,22.5896,2244.3968154936,0
+SSFI.US,D,20220609,000000,22.5846,22.5846,22.5696,22.5696,1251.9148903627,0
+SSFI.US,D,20220610,000000,22.505,22.5249,22.4304,22.4304,1214.7093875969,0
+SSFI.US,D,20220613,000000,22.1768,22.1768,22.1182,22.1182,120.66649545665,0
+SSFI.US,D,20220614,000000,22.0774,22.0774,22.0227,22.0227,201.11082576108,0
+SSFI.US,D,20220615,000000,22.1371,22.2161,22.1321,22.2161,2072.4470594679,0
+SSFI.US,D,20220616,000000,22.0873,22.1818,22.0873,22.1818,803.4377489155,0
+SSFI.US,D,20220617,000000,22.2216,22.2216,22.2216,22.2216,5.0277706440269,0
+SSFI.US,D,20220621,000000,22.155,22.155,22.1171,22.1222,725.00452686868,0
+SSFI.US,D,20220622,000000,22.2863,22.2863,22.2613,22.2613,402.22165152215,0
+SSFI.US,D,20220623,000000,22.4055,22.4056,22.3409,22.3409,502.77706440269,0
+SSFI.US,D,20220624,000000,22.3458,22.3459,22.331,22.331,201.11082576108,0
+SSFI.US,D,20220627,000000,22.2266,22.2266,22.2166,22.2232,1576.7088739668,0
+SSFI.US,D,20220628,000000,22.2165,22.2166,22.2021,22.2116,436.4373377445,0
+SSFI.US,D,20220629,000000,22.2864,22.2963,22.2763,22.2963,2463.1118716385,0
+SSFI.US,D,20220630,000000,22.3693,22.3693,22.3693,22.3693,2.0066084494,0
+SSFI.US,D,20220701,000000,22.5111,22.5111,22.4757,22.5007,22975.66674563,0
+SSFI.US,D,20220705,000000,22.4957,22.5654,22.4957,22.5056,207466.25749614,0
+SSFI.US,D,20220706,000000,22.406,22.406,22.3864,22.3973,653.1510502797,0
+SSFI.US,D,20220707,000000,22.381,22.381,22.381,22.381,175.5782393225,0
+SSFI.US,D,20220708,000000,22.3361,22.3362,22.3262,22.3262,4775.728109572,0
+SSFI.US,D,20220711,000000,22.4159,22.4159,22.3661,22.3788,5226.2117064623,0
+SSFI.US,D,20220712,000000,22.4557,22.4558,22.406,22.406,209.6905829623,0
+SSFI.US,D,20220713,000000,22.2964,22.4558,22.2963,22.4558,275.9086617925,0
+SSFI.US,D,20220714,000000,22.376,22.406,22.3661,22.406,1232.0575879316,0
+SSFI.US,D,20220715,000000,22.4956,22.4956,22.4708,22.4708,148.4890252556,0
+SSFI.US,D,20220718,000000,22.4159,22.4159,22.4159,22.4159,35.1156478645,0
+SSFI.US,D,20220719,000000,22.4409,22.4409,22.4409,22.4409,84.2775548748,0
+SSFI.US,D,20220720,000000,22.4359,22.4527,22.4359,22.4527,379.2489969366,0
+SSFI.US,D,20220721,000000,22.5255,22.5506,22.5056,22.5506,554.8272362591,0
+SSFI.US,D,20220722,000000,22.705,22.7249,22.6781,22.6781,19378.82110008,0
+SSFI.US,D,20220725,000000,22.6432,22.6751,22.6252,22.6508,7778.6176540991,0
+SSFI.US,D,20220726,000000,22.6551,22.6551,22.6352,22.6352,138.4559830086,0
+SSFI.US,D,20220727,000000,22.7149,22.7548,22.685,22.695,1614.3164975423,0
+SSFI.US,D,20220728,000000,22.8445,22.8545,22.8246,22.8296,4130.6034930899,0
+SSFI.US,D,20220729,000000,22.8944,22.8944,22.8545,22.866,777.5607741425,0
+SSFI.US,D,20220801,000000,22.9522,22.9641,22.9243,22.9392,12394.820391944,0
+SSFI.US,D,20220802,000000,22.9741,22.9741,22.7349,22.7349,11226.974274393,0
+SSFI.US,D,20220803,000000,22.7349,22.8595,22.7349,22.8595,3901.8501298583,0
+SSFI.US,D,20220804,000000,22.8944,22.9233,22.8721,22.8894,6808.4224688142,0
+SSFI.US,D,20220805,000000,22.6651,22.7249,22.6651,22.705,587.9362756742,0
+SSFI.US,D,20220808,000000,22.8345,22.8345,22.7997,22.7997,5098.7920699254,0
+SSFI.US,D,20220809,000000,22.994,22.994,22.7149,22.7149,4371.3965070179,0
+SSFI.US,D,20220810,000000,22.8844,22.8844,22.8222,22.8222,1121.6941232146,0
+SSFI.US,D,20220811,000000,22.9342,22.9342,22.7047,22.705,6518.4675478759,0
+SSFI.US,D,20220812,000000,22.7998,22.7998,22.725,22.7998,207.6839745129,0
+SSFI.US,D,20220815,000000,22.8644,22.8644,22.8278,22.8395,407.3415152282,0
+SSFI.US,D,20220816,000000,22.7249,22.7847,22.705,22.7698,2251.4146802268,0
+SSFI.US,D,20220817,000000,22.6537,22.6551,22.6193,22.6302,2162.1206042285,0
+SSFI.US,D,20220818,000000,22.7148,22.7148,22.6502,22.6502,462.5232475867,0
+SSFI.US,D,20220819,000000,22.4659,22.4835,22.4659,22.4835,674.2204389984,0
+SSFI.US,D,20220822,000000,22.3816,22.3816,22.3611,22.3611,1855.1095114703,0
+SSFI.US,D,20220823,000000,22.391,22.391,22.391,22.391,238.7864054786,0
+SSFI.US,D,20220824,000000,22.356,22.3761,22.3312,22.3312,994.2744866777,0
+SSFI.US,D,20220825,000000,22.4857,22.4857,22.4757,22.4757,263.8690110961,0
+SSFI.US,D,20220826,000000,22.3711,22.3711,22.3711,22.3711,128.4229407616,0
+SSFI.US,D,20220829,000000,22.2565,22.2714,22.2565,22.2714,15845.183620687,0
+SSFI.US,D,20220830,000000,22.3361,22.3362,22.2515,22.2515,201.6641491647,0
+SSFI.US,D,20220831,000000,22.1469,22.2066,22.1319,22.1319,7792.6639132449,0
+SSFI.US,D,20220901,000000,21.9674,22.0422,21.9674,22.0422,5325.5388247076,0
+SSFI.US,D,20220902,000000,22.1369,22.1369,22.097,22.102,5544.2591456922,0
+SSFI.US,D,20220906,000000,21.9226,21.9226,21.9208,21.9208,218.7203209846,0
+SSFI.US,D,20220907,000000,22.0161,22.082,22.0161,22.082,472.5562898337,0
+SSFI.US,D,20220908,000000,22.0889,22.0889,22.0338,22.0338,747.4616474015,0
+SSFI.US,D,20220909,000000,22.077,22.087,22.0671,22.0671,2018.6481000964,0
+SSFI.US,D,20220912,000000,22.1249,22.1249,22.0618,22.0618,8644.4692000152,0
+SSFI.US,D,20220913,000000,22.0472,22.0472,21.9026,21.9026,733.4153882557,0
+SSFI.US,D,20220914,000000,21.9375,21.9375,21.9375,21.9375,2.0066084494,0
+SSFI.US,D,20220915,000000,21.8677,21.8777,21.8677,21.8732,10551.75053117,0
+SSFI.US,D,20220916,000000,21.8079,21.8179,21.788,21.8179,1009.3240500482,0
+SSFI.US,D,20220919,000000,21.7781,21.8357,21.7781,21.8079,2953.7276375168,0
+SSFI.US,D,20220920,000000,21.7072,21.7282,21.6485,21.6997,10968.12178442,0
+SSFI.US,D,20220921,000000,21.7493,21.7493,21.7493,21.7493,167.5518055249,0
+SSFI.US,D,20220922,000000,21.5289,21.5986,21.5189,21.5488,1474.857210309,0
+SSFI.US,D,20220923,000000,21.5189,21.5189,21.5039,21.5039,141.4658956827,0
+SSFI.US,D,20220926,000000,21.4093,21.4093,21.2946,21.2946,6622.8111872447,0
+SSFI.US,D,20220927,000000,21.2498,21.2498,21.185,21.185,1052.4661317103,0
+SSFI.US,D,20220928,000000,21.31,21.43,21.27,21.43,12346,0
+SSFI.US,D,20220929,000000,21.335,21.335,21.335,21.335,43,0
+SSFI.US,D,20220930,000000,21.31,21.325,21.31,21.325,168,0
+SSFI.US,D,20221003,000000,21.415,21.47,21.41,21.41,4547,0
+SSFI.US,D,20221004,000000,21.54,21.54,21.52,21.52,291,0
+SSFI.US,D,20221005,000000,21.4,21.425,21.34,21.425,3158,0
+SSFI.US,D,20221006,000000,21.38,21.38,21.375,21.375,482,0
+SSFI.US,D,20221007,000000,21.26,21.295,21.26,21.295,111,0
+SSFI.US,D,20221010,000000,21.21,21.21,21.14,21.16,3337,0
+SSFI.US,D,20221011,000000,21.2301,21.2301,21.17,21.1735,1783,0
+SSFI.US,D,20221012,000000,21.1999,21.205,21.1999,21.205,106,0
+SSFI.US,D,20221013,000000,21.11,21.19,20.875,21.15,3870,0
+SSFI.US,D,20221014,000000,21.25,21.25,21.07,21.0825,2083,0
+SSFI.US,D,20221017,000000,21.223,21.223,21.1357,21.1357,804,0
+SSFI.US,D,20221018,000000,21.1699,21.17,21.1019,21.1515,3458,0
+SSFI.US,D,20221019,000000,21.05,21.05,21.01,21.035,862,0
+SSFI.US,D,20221020,000000,20.94,20.94,20.92,20.92,5229,0
+SSFI.US,D,20221021,000000,20.85,20.97,20.85,20.9206,3228,0
+SSFI.US,D,20221024,000000,20.88,20.9597,20.88,20.883,2135,0
+SSFI.US,D,20221025,000000,21.07,21.08,21.03,21.07,2216,0
+SSFI.US,D,20221026,000000,21.15,21.16,21.12,21.1457,3622,0
+SSFI.US,D,20221027,000000,21.2301,21.27,21.23,21.2543,3849,0
+SSFI.US,D,20221028,000000,21.218,21.23,21.218,21.2247,485,0
+SSFI.US,D,20221031,000000,21.15,21.165,21.09,21.1203,3197,0
+SSFI.US,D,20221101,000000,21.2,21.2063,21.2,21.2063,735,0
+SSFI.US,D,20221102,000000,21.22,21.29,21.14,21.15,9163,0
+SSFI.US,D,20221103,000000,21.09,21.1,21.09,21.0956,1169,0
+SSFI.US,D,20221104,000000,21.095,21.1,21.08,21.0927,852,0
+SSFI.US,D,20221107,000000,21.07,21.07,21.03,21.0322,4213,0
+SSFI.US,D,20221108,000000,21.125,21.1491,21.1192,21.1192,944,0
+SSFI.US,D,20221109,000000,21.15,21.15,21.055,21.055,278,0
+SSFI.US,D,20221110,000000,21.21,21.48,21.21,21.48,1407,0
+SSFI.US,D,20221111,000000,21.43,21.485,21.43,21.485,1924,0
+SSFI.US,D,20221114,000000,21.43,21.43,21.4,21.4007,6823,0
+SSFI.US,D,20221115,000000,21.51,21.55,21.5,21.55,2759,0
+SSFI.US,D,20221116,000000,21.79,21.79,21.6292,21.655,6624,0
+SSFI.US,D,20221117,000000,21.53,21.5793,21.53,21.5793,2628,0
+SSFI.US,D,20221118,000000,21.56,21.56,21.545,21.545,1004,0
+SSFI.US,D,20221121,000000,21.55,21.59,21.55,21.565,2323,0
+SSFI.US,D,20221122,000000,21.67,21.675,21.67,21.675,364,0
+SSFI.US,D,20221123,000000,21.8,21.81,21.74,21.795,7399,0
+SSFI.US,D,20221125,000000,21.8,21.81,21.7851,21.7851,950,0
+SSFI.US,D,20221128,000000,21.77,21.8,21.74,21.75,8085,0
+SSFI.US,D,20221129,000000,21.705,21.7274,21.705,21.715,931,0
+SSFI.US,D,20221130,000000,21.8588,21.8588,21.8588,21.8588,39,0
+SSFI.US,D,20221201,000000,21.9515,22.0493,21.9515,22.0493,1903,0
+SSFI.US,D,20221202,000000,21.9305,22.0918,21.9305,22.0918,3357,0
+SSFI.US,D,20221205,000000,21.945,21.945,21.925,21.925,1825,0
+SSFI.US,D,20221206,000000,21.975,21.975,21.955,21.955,3227,0
+SSFI.US,D,20221207,000000,22.118,22.14,22.118,22.14,962,0
+SSFI.US,D,20221208,000000,22.1,22.14,22.08,22.105,8786,0
+SSFI.US,D,20221209,000000,21.9799,21.9799,21.9799,21.9799,9,0
+SSFI.US,D,20221212,000000,21.9999,22.01,21.9999,22.0058,379,0
+SSFI.US,D,20221213,000000,22.2799,22.28,22.127,22.127,550,0
+SSFI.US,D,20221214,000000,22.1783,22.1783,22.07,22.1435,999,0
+SSFI.US,D,20221215,000000,22.14,22.15,22.115,22.115,3264,0
+SSFI.US,D,20221216,000000,22.0497,22.06,22.0389,22.0389,3182,0
+SSFI.US,D,20221219,000000,21.99,21.99,21.91,21.9156,9134,0
+SSFI.US,D,20221220,000000,21.75,21.8,21.75,21.775,2666,0
+SSFI.US,D,20221221,000000,21.872,21.9,21.87,21.87,1772,0
+SSFI.US,D,20221222,000000,21.8401,21.8401,21.8271,21.8271,220,0
+SSFI.US,D,20221223,000000,21.7508,21.77,21.74,21.7589,3289,0
+SSFI.US,D,20221227,000000,21.65,21.65,21.605,21.605,1132,0
+SSFI.US,D,20221228,000000,21.4,21.4,21.27,21.2797,2903,0
+SSFI.US,D,20221229,000000,21.3902,21.3902,21.3902,21.3902,302,0
+SSFI.US,D,20221230,000000,21.29,21.3045,21.29,21.3045,32280,0
+SSFI.US,D,20230103,000000,21.51,21.51,21.43,21.4388,47024,0
+SSFI.US,D,20230104,000000,21.55,21.58,21.535,21.565,5104,0
+SSFI.US,D,20230105,000000,21.56,21.57,21.545,21.545,8052,0
+SSFI.US,D,20230106,000000,21.6599,21.795,21.6599,21.795,162,0
+SSFI.US,D,20230109,000000,21.7801,21.8699,21.77,21.835,4863,0
+SSFI.US,D,20230110,000000,21.7099,21.735,21.7099,21.735,364,0
+SSFI.US,D,20230111,000000,21.845,21.8751,21.81,21.8751,1630,0
+SSFI.US,D,20230112,000000,21.988,22.063,21.988,22.063,434,0
+SSFI.US,D,20230113,000000,22.06,22.065,21.995,21.995,4983,0
+SSFI.US,D,20230117,000000,21.94,21.985,21.94,21.965,5622,0
+SSFI.US,D,20230118,000000,22.2,22.21,22.1281,22.165,7110,0
+SSFI.US,D,20230119,000000,22.1001,22.1398,22.1,22.115,2408,0
+SSFI.US,D,20230120,000000,22.0399,22.04,21.988,22.015,608,0
+SSFI.US,D,20230123,000000,21.9999,22,21.95,21.975,53362,0
+SSFI.US,D,20230124,000000,22.06,22.11,22.06,22.085,44328,0
+SSFI.US,D,20230125,000000,22.11,22.11,22.0799,22.1009,3963,0
+SSFI.US,D,20230126,000000,22.08,22.11,22.08,22.085,9100,0
+SSFI.US,D,20230127,000000,22.0499,22.07,22.01,22.06,2828,0
+SSFI.US,D,20230130,000000,21.986,21.99,21.961,21.961,1738,0
+SSFI.US,D,20230131,000000,21.89,22.07,21.89,22.0643,3872,0
+SSFI.US,D,20230201,000000,22.09,22.27,22.03,22.265,13260,0
+SSFI.US,D,20230202,000000,22.28,22.36,21.53,22.285,160865,0
+SSFI.US,D,20230203,000000,22.09,22.13,22.09,22.095,8106,0
+SSFI.US,D,20230206,000000,21.96,21.98,21.94,21.9453,3563,0
+SSFI.US,D,20230207,000000,21.928,21.953,21.91,21.935,2597,0
+SSFI.US,D,20230208,000000,21.9,21.9258,21.61,21.9258,2175,0
+SSFI.US,D,20230209,000000,21.835,21.835,21.835,21.835,116,0
+SSFI.US,D,20230210,000000,21.82,21.82,21.727,21.727,649,0
+SSFI.US,D,20230213,000000,21.7757,21.7757,21.7757,21.7757,1,0
+SSFI.US,D,20230214,000000,21.78,21.79,21.68,21.754,121122,0
+SSFI.US,D,20230215,000000,21.69,21.7,21.66,21.6832,5852,0
+SSFI.US,D,20230216,000000,21.6201,21.6201,21.585,21.585,398,0
+SSFI.US,D,20230217,000000,21.585,21.639,21.585,21.635,659,0
+SSFI.US,D,20230221,000000,21.53,21.53,21.4,21.4084,101218,0
+SSFI.US,D,20230222,000000,21.465,21.465,21.465,21.465,49,0
+SSFI.US,D,20230223,000000,21.53,21.615,21.52,21.615,320729,0
+SSFI.US,D,20230224,000000,21.5099,21.5099,21.46,21.5012,707,0
+SSFI.US,D,20230227,000000,21.54,21.54,21.54,21.54,185,0
+SSFI.US,D,20230228,000000,21.5399,21.5582,21.535,21.535,568,0
+SSFI.US,D,20230301,000000,21.48,21.48,21.41,21.43,13030,0
+SSFI.US,D,20230302,000000,21.37,21.3799,21.3496,21.3799,17299,0
+SSFI.US,D,20230303,000000,21.51,21.5579,21.5099,21.5579,3583,0
+SSFI.US,D,20230306,000000,21.5799,21.58,21.51,21.51,2171,0
+SSFI.US,D,20230307,000000,19.78,21.535,19.78,21.475,500,0
+SSFI.US,D,20230308,000000,21.5192,21.5192,21.45,21.45,697,0
+SSFI.US,D,20230309,000000,21.5199,21.52,21.455,21.455,315,0
+SSFI.US,D,20230310,000000,21.6219,21.69,21.6219,21.645,3491,0
+SSFI.US,D,20230313,000000,21.7901,21.7901,21.675,21.675,1155,0
+SSFI.US,D,20230314,000000,21.6492,21.665,21.62,21.62,4366,0
+SSFI.US,D,20230315,000000,21.72,21.74,21.7164,21.7164,605,0
+SSFI.US,D,20230316,000000,21.7499,21.75,21.62,21.6886,1241,0
+SSFI.US,D,20230317,000000,21.74,21.7703,21.74,21.7703,386,0
+SSFI.US,D,20230320,000000,21.736,21.745,21.6988,21.6988,1079,0
+SSFI.US,D,20230321,000000,21.6701,21.7199,21.6701,21.7123,464,0
+SSFI.US,D,20230322,000000,21.7299,21.85,21.7299,21.8226,1720,0
+SSFI.US,D,20230323,000000,21.86,21.88,21.844,21.844,11884,0
+SSFI.US,D,20230324,000000,21.84,21.8601,21.84,21.8601,434,0
+SSFI.US,D,20230327,000000,21.8099,21.8099,21.7102,21.7102,100,0
+SSFI.US,D,20230328,000000,21.6512,21.71,21.6512,21.6923,387,0
+SSFI.US,D,20230329,000000,21.6001,21.69,21.6,21.6557,3665,0
+SSFI.US,D,20230330,000000,21.77,21.77,21.7,21.7088,5594,0
+SSFI.US,D,20230331,000000,21.7301,21.84,21.7301,21.8367,3715,0
+SSFI.US,D,20230403,000000,21.9,21.93,21.86,21.8834,17422,0
+SSFI.US,D,20230404,000000,21.86,21.95,21.86,21.92,137139,0
+SSFI.US,D,20230405,000000,21.9799,21.98,21.945,21.945,1819,0
+SSFI.US,D,20230406,000000,21.9401,21.974,21.9401,21.965,590,0
+SSFI.US,D,20230410,000000,21.8,21.85,21.8,21.85,1102,0
+SSFI.US,D,20230411,000000,21.855,21.87,21.85,21.87,1953,0
+SSFI.US,D,20230412,000000,21.84,21.9,21.84,21.87,4154,0
+SSFI.US,D,20230413,000000,21.9199,21.9199,21.87,21.87,825,0
+SSFI.US,D,20230414,000000,21.78,21.795,21.7615,21.795,441,0
+SSFI.US,D,20230417,000000,21.74,21.74,21.68,21.715,18796,0
+SSFI.US,D,20230418,000000,21.73,21.74,21.71,21.74,1663,0
+SSFI.US,D,20230419,000000,21.73,21.73,21.71,21.71,7253,0
+SSFI.US,D,20230420,000000,21.78,21.78,21.765,21.765,873,0
+SSFI.US,D,20230421,000000,21.8299,21.8299,21.73,21.7535,4236,0
+SSFI.US,D,20230424,000000,21.8105,21.8105,21.8105,21.8105,1298,0
+SSFI.US,D,20230425,000000,21.92,21.92,21.88,21.89,9062,0
+SSFI.US,D,20230426,000000,21.88,21.89,21.81,21.8209,8878,0
+SSFI.US,D,20230427,000000,21.78,21.8,21.78,21.7854,670,0
+SSFI.US,D,20230428,000000,21.89,21.92,21.88,21.915,106881,0
+SSFI.US,D,20230501,000000,21.785,21.785,21.7333,21.7333,6593,0
+SSFI.US,D,20230502,000000,21.8499,21.9,21.84,21.88,15409,0
+SSFI.US,D,20230503,000000,21.93,21.9492,21.9032,21.925,2149,0
+SSFI.US,D,20230504,000000,21.875,21.9286,21.875,21.8812,1066,0
+SSFI.US,D,20230505,000000,21.83,21.8516,21.81,21.85,2940,0
+SSFI.US,D,20230508,000000,21.7668,21.77,21.7668,21.77,272,0
+SSFI.US,D,20230509,000000,21.74,21.7799,21.74,21.745,20207,0
+SSFI.US,D,20230510,000000,21.8168,21.84,21.8168,21.84,796,0
+SSFI.US,D,20230511,000000,21.91,21.918,21.905,21.905,1361,0
+SSFI.US,D,20230512,000000,21.825,21.825,21.8223,21.8223,482,0
+SSFI.US,D,20230515,000000,21.7737,21.7737,21.76,21.7608,8964,0
+SSFI.US,D,20230516,000000,21.72,21.72,21.67,21.705,11142,0
+SSFI.US,D,20230517,000000,21.72,21.72,21.7,21.7019,1222,0
+SSFI.US,D,20230518,000000,21.631,21.631,21.62,21.63,1599,0
+SSFI.US,D,20230519,000000,21.605,21.605,21.605,21.605,252,0
+SSFI.US,D,20230522,000000,21.6136,21.6136,21.6,21.6,3360,0
+SSFI.US,D,20230523,000000,21.6,21.6,21.6,21.6,126,0
+SSFI.US,D,20230524,000000,21.5799,21.5799,21.5636,21.5636,1153,0
+SSFI.US,D,20230525,000000,21.5029,21.5029,21.5029,21.5029,72,0
+SSFI.US,D,20230526,000000,21.46,21.54,21.46,21.5235,282147,0
+SSFI.US,D,20230530,000000,21.53,21.6357,21.53,21.6357,10002,0
+SSFI.US,D,20230531,000000,21.66,21.6991,21.66,21.6991,274,0
+SSFI.US,D,20230601,000000,21.75,21.77,21.7226,21.77,85514,0
+SSFI.US,D,20230602,000000,21.74,21.75,21.72,21.74,71868,0
+SSFI.US,D,20230605,000000,21.7,21.76,21.7,21.724,2224,0
+SSFI.US,D,20230606,000000,21.6932,21.74,21.68,21.74,2634,0
+SSFI.US,D,20230607,000000,21.73,21.73,21.64,21.64,676,0
+SSFI.US,D,20230608,000000,21.689,21.7492,21.685,21.73,12314,0
+SSFI.US,D,20230609,000000,21.73,21.76,21.71,21.73,17743,0
+SSFI.US,D,20230612,000000,21.73,21.755,21.6974,21.755,740,0
+SSFI.US,D,20230613,000000,21.7374,21.7374,21.6604,21.6762,1589,0
+SSFI.US,D,20230614,000000,21.84,21.84,21.7114,21.7277,7627,0
+SSFI.US,D,20230615,000000,21.8099,21.814,21.7736,21.814,4789,0
+SSFI.US,D,20230616,000000,21.75,21.79,21.75,21.77,10516,0
+SSFI.US,D,20230620,000000,21.82,21.835,21.815,21.815,116627,0
+SSFI.US,D,20230621,000000,21.66,21.835,21.66,21.835,10038,0
+SSFI.US,D,20230622,000000,21.759,21.769,21.74,21.745,4177,0
+SSFI.US,D,20230623,000000,21.8,21.815,21.8,21.815,2069,0
+SSFI.US,D,20230626,000000,21.8699,21.8699,21.85,21.85,204,0
+SSFI.US,D,20230627,000000,21.85,21.85,21.8126,21.815,1524,0
+SSFI.US,D,20230628,000000,21.749,21.76,21.749,21.75,3277,0
+SSFI.US,D,20230629,000000,21.51,21.615,21.51,21.615,1290,0
+SSFI.US,D,20230630,000000,21.7,21.7125,21.6903,21.7125,5866,0
+SSFI.US,D,20230703,000000,21.67,21.72,21.655,21.655,15357,0
+SSFI.US,D,20230705,000000,21.63,21.66,21.5752,21.58,3626,0
+SSFI.US,D,20230706,000000,21.47,21.47,21.4,21.44,144724,0
+SSFI.US,D,20230707,000000,21.445,21.4698,21.4208,21.4349,78155,0
+SSFI.US,D,20230710,000000,21.46,21.47,21.445,21.47,3794,0
+SSFI.US,D,20230711,000000,21.495,21.55,21.4701,21.528,9262,0
+SSFI.US,D,20230712,000000,21.605,21.6999,21.59,21.675,513,0
+SSFI.US,D,20230713,000000,21.78,21.808,21.771,21.805,2728,0
+SSFI.US,D,20230714,000000,21.78,21.78,21.73,21.7389,1299,0
+SSFI.US,D,20230717,000000,21.73,21.76,21.72,21.7491,10833,0
+SSFI.US,D,20230718,000000,21.81,21.85,21.81,21.8181,28780,0
+SSFI.US,D,20230719,000000,21.8326,21.865,21.8326,21.865,374,0
+SSFI.US,D,20230720,000000,21.755,21.755,21.74,21.74,408,0
+SSFI.US,D,20230721,000000,21.7602,21.775,21.64,21.765,45777,0
+SSFI.US,D,20230724,000000,21.7714,21.7714,21.74,21.755,4448,0
+SSFI.US,D,20230725,000000,21.71,21.74,21.7,21.7259,7502,0
+SSFI.US,D,20230726,000000,21.77,21.78,21.77,21.77,1308,0
+SSFI.US,D,20230727,000000,21.68,21.68,21.5701,21.5856,1851,0
+SSFI.US,D,20230728,000000,21.675,21.6999,21.675,21.681,1587,0
+SSFI.US,D,20230731,000000,21.71,21.711,21.6814,21.7003,4834,0
+SSFI.US,D,20230801,000000,21.62,21.62,21.5403,21.5661,39521,0
+SSFI.US,D,20230802,000000,21.4999,21.4999,21.4,21.475,47255,0
+SSFI.US,D,20230803,000000,21.32,21.32,21.301,21.32,2803,0
+SSFI.US,D,20230804,000000,21.4,21.488,21.4,21.488,1799,0
+SSFI.US,D,20230807,000000,21.439,21.445,21.439,21.445,530,0
+SSFI.US,D,20230808,000000,21.5699,21.5699,21.5101,21.5226,1222,0
+SSFI.US,D,20230809,000000,21.56,21.56,21.545,21.545,999,0
+SSFI.US,D,20230810,000000,21.6,21.6,21.4526,21.4526,2154,0
+SSFI.US,D,20230811,000000,21.38,21.4174,21.38,21.4,477,0
+SSFI.US,D,20230814,000000,21.3585,21.37,21.355,21.355,7642,0
+SSFI.US,D,20230815,000000,21.33,21.33,21.2863,21.2863,1071,0
+SSFI.US,D,20230816,000000,21.26,21.26,21.2262,21.2262,162,0
+SSFI.US,D,20230817,000000,21.16,21.1659,21.16,21.1659,370,0
+SSFI.US,D,20230818,000000,21.1764,21.23,21.1764,21.2182,1545,0
+SSFI.US,D,20230821,000000,21.1,21.12,21.1,21.12,423,0
+SSFI.US,D,20230822,000000,21.15,21.1691,21.131,21.155,1720,0
+SSFI.US,D,20230823,000000,21.3499,21.3892,21.3499,21.3868,1050,0
+SSFI.US,D,20230824,000000,21.35,21.35,21.3311,21.3311,271,0
+SSFI.US,D,20230825,000000,21.335,21.335,21.335,21.335,19,0
+SSFI.US,D,20230828,000000,21.4,21.4,21.37,21.375,2998,0
+SSFI.US,D,20230829,000000,21.474,21.5025,21.474,21.5025,3025,0
+SSFI.US,D,20230830,000000,21.505,21.5288,21.495,21.495,666,0
+SSFI.US,D,20230831,000000,21.5499,21.5499,21.5399,21.5399,334,0
+SSFI.US,D,20230901,000000,21.45,21.45,21.41,21.4101,1564,0
+SSFI.US,D,20230905,000000,21.36,21.36,21.3,21.3,131294,0
+SSFI.US,D,20230906,000000,21.32,21.3399,21.2746,21.285,22110,0
+SSFI.US,D,20230907,000000,21.3038,21.3498,21.3038,21.3352,662,0
+SSFI.US,D,20230908,000000,21.4,21.43,21.36,21.365,6242,0
+SSFI.US,D,20230911,000000,21.32,21.34,21.3,21.32,19115,0
+SSFI.US,D,20230912,000000,21.3297,21.36,21.3297,21.3552,6796,0
+SSFI.US,D,20230913,000000,21.3499,21.36,21.3499,21.36,1879,0
+SSFI.US,D,20230914,000000,21.3762,21.4214,21.335,21.335,73631,0
+SSFI.US,D,20230915,000000,21.2803,21.3008,21.28,21.285,2396,0
+SSFI.US,D,20230918,000000,21.27,21.35,21.2692,21.3054,22161,0
+SSFI.US,D,20230919,000000,21.27,21.28,21.255,21.255,5725,0
+SSFI.US,D,20230920,000000,21.32,21.32,21.2673,21.2673,1312,0
+SSFI.US,D,20230921,000000,21.0999,21.1,21.085,21.085,735,0
+SSFI.US,D,20230922,000000,21.14,21.1505,21.14,21.1454,4614,0
+SSFI.US,D,20230925,000000,21.02,21.03,20.9755,20.9755,2095,0
+SSFI.US,D,20230926,000000,20.99,20.99,20.9152,20.92,749,0
+SSFI.US,D,20230927,000000,20.7699,20.77,20.65,20.6715,6998,0
+SSFI.US,D,20230928,000000,20.59,20.7157,20.59,20.7157,7630,0
+SSFI.US,D,20230929,000000,20.8,20.8,20.7,20.7095,5057,0
+SSFI.US,D,20231002,000000,20.62,20.64,20.54,20.55,29196,0
+SSFI.US,D,20231003,000000,20.49,20.5,20.34,20.3524,20027,0
+SSFI.US,D,20231004,000000,20.39,20.4607,20.38,20.4607,7964,0
+SSFI.US,D,20231005,000000,20.46,20.47,20.46,20.4697,993,0
+SSFI.US,D,20231006,000000,20.33,20.4481,20.33,20.4179,9371,0
+SSFI.US,D,20231009,000000,20.47,20.5742,20.47,20.5742,10579,0
+SSFI.US,D,20231010,000000,20.4,20.5702,20.4,20.57,3582,0
+SSFI.US,D,20231011,000000,20.6699,20.6832,20.66,20.6832,570,0
+SSFI.US,D,20231012,000000,20.6399,20.6399,20.51,20.51,2611,0
+SSFI.US,D,20231013,000000,20.6194,20.6194,20.59,20.6049,7054,0
+SSFI.US,D,20231016,000000,20.54,20.54,20.5,20.52,8138,0
+SSFI.US,D,20231017,000000,20.4,20.4,20.4,20.4,75,0
+SSFI.US,D,20231018,000000,20.37,20.37,20.29,20.31,1285,0
+SSFI.US,D,20231019,000000,20.2999,20.2999,20.2234,20.2234,971,0
+SSFI.US,D,20231020,000000,20.279,20.279,20.26,20.275,1407,0
+SSFI.US,D,20231023,000000,20.19,20.355,20.19,20.355,8121,0
+SSFI.US,D,20231024,000000,20.418,20.44,20.418,20.44,1004,0
+SSFI.US,D,20231025,000000,20.3,20.3,20.295,20.295,279,0
+SSFI.US,D,20231026,000000,20.3384,20.3966,20.33,20.39,7181,0
+SSFI.US,D,20231027,000000,20.4,20.4,20.4,20.4,102,0
+SSFI.US,D,20231030,000000,20.3795,20.38,20.35,20.38,4982,0
+SSFI.US,D,20231031,000000,20.42,20.42,20.3876,20.3876,1094,0
+SSFI.US,D,20231101,000000,20.48,20.525,20.46,20.525,79873,0
+SSFI.US,D,20231102,000000,20.67,20.67,20.652,20.652,273,0
+SSFI.US,D,20231103,000000,20.7899,20.79,20.754,20.754,209,0
+SSFI.US,D,20231106,000000,20.6997,20.7,20.665,20.665,4014,0
+SSFI.US,D,20231107,000000,20.71,20.76,20.71,20.7559,1379,0
+SSFI.US,D,20231108,000000,20.8258,20.8258,20.8258,20.8258,170,0
+SSFI.US,D,20231109,000000,20.8,20.81,20.6888,20.6888,7249,0
+SSFI.US,D,20231110,000000,20.72,20.725,20.72,20.725,2024,0
+SSFI.US,D,20231113,000000,20.7038,20.7099,20.7038,20.7099,105,0
+SSFI.US,D,20231114,000000,20.87,20.92,20.87,20.9053,1073,0
+SSFI.US,D,20231115,000000,20.81,20.84,20.8,20.8263,11284,0
+SSFI.US,D,20231116,000000,20.925,20.925,20.9051,20.9051,4215,0
+SSFI.US,D,20231117,000000,20.92,20.935,20.92,20.935,551,0
+SSFI.US,D,20231120,000000,20.96,20.975,20.96,20.975,769,0
+SSFI.US,D,20231121,000000,20.98,20.9862,20.97,20.9769,593,0
+SSFI.US,D,20231122,000000,21.03,21.03,20.98,21.005,2693,0
+SSFI.US,D,20231124,000000,20.9347,20.9347,20.9347,20.9347,2,0
+SSFI.US,D,20231127,000000,21.0299,21.0399,21,21.03,3190,0
+SSFI.US,D,20231128,000000,21.0138,21.096,21.0138,21.096,748,0
+SSFI.US,D,20231129,000000,21.1897,21.195,21.179,21.195,559,0
+SSFI.US,D,20231130,000000,21.12,21.1273,21.1153,21.1153,1001,0
+SSFI.US,D,20231201,000000,21.21,21.3,21.21,21.2799,167429,0
+SSFI.US,D,20231204,000000,21.24,21.24,21.24,21.24,67,0
+SSFI.US,D,20231205,000000,21.3492,21.355,21.3492,21.355,634,0
+SSFI.US,D,20231206,000000,21.39,21.4109,21.39,21.4072,21990,0
+SSFI.US,D,20231207,000000,21.4085,21.4085,21.4085,21.4085,45,0
+SSFI.US,D,20231208,000000,21.32,21.335,21.32,21.335,1316,0
+SSFI.US,D,20231211,000000,21.2904,21.325,21.2904,21.325,218,0
+SSFI.US,D,20231212,000000,19.62,21.37,19.62,21.365,7210,0
+SSFI.US,D,20231213,000000,21.4,21.5832,21.4,21.5832,365,0
+SSFI.US,D,20231214,000000,21.71,21.71,21.7024,21.7024,402,0
+SSFI.US,D,20231215,000000,21.7044,21.705,21.7,21.705,1075,0
+SSFI.US,D,20231218,000000,21.65,21.68,21.65,21.6703,5684,0
+SSFI.US,D,20231219,000000,21.69,21.705,21.69,21.705,2362,0
+SSFI.US,D,20231220,000000,21.72,21.7709,21.72,21.765,1529,0
+SSFI.US,D,20231221,000000,21.7901,21.7901,21.765,21.765,237,0
+SSFI.US,D,20231222,000000,21.7701,21.7701,21.74,21.755,862,0
+SSFI.US,D,20231226,000000,21.75,21.775,21.75,21.775,686,0
+SSFI.US,D,20231227,000000,21.38,21.43,21.38,21.425,15194,0
+SSFI.US,D,20231228,000000,21.39,21.4,21.385,21.385,976,0
+SSFI.US,D,20231229,000000,21.38,21.39,21.3511,21.3511,5652,0
+SSFI.US,D,20240102,000000,19.7,21.32,19.7,21.26,21543,0
+SSFI.US,D,20240103,000000,21.19,21.29,21.18,21.29,8813,0
+SSFI.US,D,20240104,000000,21.1918,21.1918,21.1918,21.1918,294,0
+SSFI.US,D,20240105,000000,21.225,21.225,21.13,21.155,1986,0
+SSFI.US,D,20240108,000000,21.16,21.235,21.16,21.2,51383,0
+SSFI.US,D,20240109,000000,21.2062,21.22,21.19,21.19,915,0
+SSFI.US,D,20240110,000000,21.2,21.215,21.195,21.195,3314,0
+SSFI.US,D,20240111,000000,21.21,21.29,21.21,21.285,39740,0
+SSFI.US,D,20240112,000000,21.3311,21.3311,21.315,21.315,478,0
+SSFI.US,D,20240116,000000,21.25,21.265,21.17,21.19,13792,0
+SSFI.US,D,20240117,000000,21.1462,21.1538,21.12,21.145,2825,0
+SSFI.US,D,20240118,000000,21.11,21.135,21.11,21.135,289,0
+SSFI.US,D,20240119,000000,21.11,21.123,21.11,21.12,1157,0
+SSFI.US,D,20240122,000000,21.165,21.165,21.165,21.165,187,0
+SSFI.US,D,20240123,000000,21.1,21.1252,21.1,21.1252,634,0
+SSFI.US,D,20240124,000000,21.16,21.16,21.08,21.08,3303,0
+SSFI.US,D,20240125,000000,21.16,21.18,21.1599,21.175,652,0
+SSFI.US,D,20240126,000000,21.1699,21.1699,21.15,21.16,9967,0
+SSFI.US,D,20240129,000000,21.19,21.225,21.19,21.225,3297,0
+SSFI.US,D,20240130,000000,21.22,21.2352,21.22,21.2352,355,0
+SSFI.US,D,20240131,000000,21.29,21.2904,21.29,21.2904,312,0
+SSFI.US,D,20240201,000000,21.4,21.4,21.378,21.3861,21544,0
+SSFI.US,D,20240202,000000,21.2599,21.2599,21.2549,21.2549,184,0
+SSFI.US,D,20240205,000000,21.1329,21.1329,21.1258,21.1258,555,0
+SSFI.US,D,20240206,000000,21.2,21.22,21.1702,21.215,120328,0
+SSFI.US,D,20240207,000000,21.22,21.22,21.1839,21.1839,10737,0
+SSFI.US,D,20240208,000000,21.125,21.14,21.125,21.135,919,0
+SSFI.US,D,20240209,000000,21.105,21.13,21.105,21.13,209,0
+SSFI.US,D,20240212,000000,21.1146,21.1397,21.1146,21.1397,2060,0
+SSFI.US,D,20240213,000000,20.9714,20.9766,20.97,20.9766,2034,0
+SSFI.US,D,20240214,000000,21,21.05,21,21.0466,1432,0
+SSFI.US,D,20240215,000000,21.1397,21.1398,21.08,21.11,5594,0
+SSFI.US,D,20240216,000000,21.0412,21.0412,21.03,21.04,256,0
+SSFI.US,D,20240220,000000,21.09,21.09,21.05,21.07,1248,0
+SSFI.US,D,20240221,000000,21.0099,21.0112,21.0099,21.01,443,0
+SSFI.US,D,20240222,000000,21.02,21.0326,21.02,21.0326,2074,0
+SSFI.US,D,20240223,000000,21.0899,21.1108,21.0899,21.1108,264,0
+SSFI.US,D,20240226,000000,21.12,21.12,21.05,21.0705,4735,0
+SSFI.US,D,20240227,000000,21.0601,21.0601,21.0303,21.04,714,0
+SSFI.US,D,20240228,000000,21.06,21.09,21.06,21.09,2579,0
+SSFI.US,D,20240229,000000,21.1,21.1157,21.1,21.1157,1169,0
+SSFI.US,D,20240301,000000,21.16,21.191,21.16,21.191,5986,0
+SSFI.US,D,20240304,000000,21.1699,21.17,21.1673,21.1673,1036,0
+SSFI.US,D,20240305,000000,21.25,21.26,21.25,21.25,1503,0
+SSFI.US,D,20240306,000000,21.3099,21.3271,21.29,21.317,1312,0
+SSFI.US,D,20240307,000000,21.32,21.36,21.29,21.359,3427,0
+SSFI.US,D,20240308,000000,21.39,21.4,21.35,21.355,63414,0
+SSFI.US,D,20240311,000000,21.34,21.345,21.33,21.345,1497,0
+SSFI.US,D,20240312,000000,21.09,21.305,21.09,21.2733,11882,0
+SSFI.US,D,20240313,000000,21.26,21.26,21.24,21.24,1533,0
+SSFI.US,D,20240314,000000,21.16,21.16,21.12,21.1473,1158,0
+SSFI.US,D,20240315,000000,21.14,21.14,21.11,21.125,1422,0
+SSFI.US,D,20240318,000000,21.1,21.1001,21.08,21.093,1464,0
+SSFI.US,D,20240319,000000,21.1699,21.1699,21.14,21.15,1196,0
+SSFI.US,D,20240320,000000,21.1799,21.2052,21.1572,21.2052,4167,0
+SSFI.US,D,20240321,000000,21.2299,21.2299,21.2,21.215,3092,0
+SSFI.US,D,20240322,000000,21.3,21.3,21.26,21.28,975,0
+SSFI.US,D,20240325,000000,21.25,21.26,21.2218,21.245,1468,0
+SSFI.US,D,20240326,000000,21.235,21.28,21.235,21.2644,841,0
+SSFI.US,D,20240327,000000,21.1899,21.2214,21.1899,21.2214,360,0
+SSFI.US,D,20240328,000000,21.225,21.225,21.19,21.19,323,0
+SSFI.US,D,20240401,000000,21.08,21.08,21.0407,21.07,13122,0
+SSFI.US,D,20240402,000000,20.98,21.05,20.98,21.0487,3283,0
+SSFI.US,D,20240403,000000,20.9999,21.0599,20.9999,21.0448,289,0
+SSFI.US,D,20240404,000000,21.13,21.13,21.06,21.0914,1091,0
+SSFI.US,D,20240405,000000,21.14,21.14,21.005,21.005,1768,0
+SSFI.US,D,20240408,000000,21.04,21.04,20.9701,20.995,2171,0
+SSFI.US,D,20240409,000000,21.11,21.11,21.04,21.06,1177,0
+SSFI.US,D,20240410,000000,20.9,20.92,20.835,20.835,1674,0
+SSFI.US,D,20240411,000000,20.81,20.84,20.81,20.84,329,0
+SSFI.US,D,20240412,000000,20.83,20.89,20.83,20.878,1545,0
+SSFI.US,D,20240415,000000,20.85,20.85,20.7426,20.7426,638,0
+SSFI.US,D,20240416,000000,20.6799,20.6799,20.64,20.6785,2522,0
+SSFI.US,D,20240417,000000,20.7673,20.7673,20.7673,20.7673,115,0
+SSFI.US,D,20240418,000000,20.76,20.76,20.7,20.7319,655,0
+SSFI.US,D,20240419,000000,20.77,20.77,20.75,20.75,796,0
+SSFI.US,D,20240422,000000,20.7699,20.78,20.75,20.75,47994,0
+SSFI.US,D,20240423,000000,20.79,20.8126,20.78,20.78,959,0
+SSFI.US,D,20240424,000000,20.725,20.745,20.725,20.745,3973,0
+SSFI.US,D,20240425,000000,20.71,20.71,20.6955,20.6955,1377,0
+SSFI.US,D,20240426,000000,20.7599,20.7599,20.72,20.72,3744,0
+SSFI.US,D,20240429,000000,20.78,20.7971,20.78,20.7971,241,0
+SSFI.US,D,20240430,000000,20.75,20.75,20.7155,20.7155,2583,0
+SSFI.US,D,20240501,000000,20.76,20.7992,20.73,20.7992,15639,0
+SSFI.US,D,20240502,000000,20.8,20.8674,20.8,20.8674,12867,0
+SSFI.US,D,20240503,000000,20.97,20.99,20.97,20.98,1671,0
+SSFI.US,D,20240506,000000,20.98,21.0071,20.97,21.005,4996,0
+SSFI.US,D,20240507,000000,21.05,21.11,21.04,21.04,47660,0
+SSFI.US,D,20240508,000000,21,21.0096,21,21.0096,452,0
+SSFI.US,D,20240509,000000,21.0099,21.06,21.005,21.055,3397,0
+SSFI.US,D,20240510,000000,20.9901,21,20.97,20.9924,2032,0
+SSFI.US,D,20240513,000000,21.0171,21.0171,20.99,21.005,539,0
+SSFI.US,D,20240514,000000,21.03,21.065,21.03,21.065,645,0
+SSFI.US,D,20240515,000000,21.192,21.2151,21.192,21.2151,693,0
+SSFI.US,D,20240516,000000,21.1901,21.2001,21.178,21.178,3776,0
+SSFI.US,D,20240517,000000,21.1101,21.125,21.1101,21.125,135,0
+SSFI.US,D,20240520,000000,21.05,21.13,21.05,21.0951,17793,0
+SSFI.US,D,20240521,000000,21.09,21.16,21.09,21.16,2807,0
+SSFI.US,D,20240522,000000,21.08,21.1152,21.08,21.1152,1075,0
+SSFI.US,D,20240523,000000,21.07,21.07,21.0483,21.0483,1169,0
+SSFI.US,D,20240524,000000,21.02,21.1,21.02,21.075,3835,0
+SSFI.US,D,20240528,000000,21.0301,21.0301,20.9699,20.98,1720,0
+SSFI.US,D,20240529,000000,20.875,20.88,20.84,20.88,32671,0
+SSFI.US,D,20240530,000000,20.93,20.98,20.93,20.9631,1612,0
+SSFI.US,D,20240531,000000,21.04,21.06,21.04,21.0538,591,0
+SSFI.US,D,20240603,000000,21.18,21.18,21.12,21.1727,187782,0
+SSFI.US,D,20240604,000000,21.23,21.275,21.23,21.275,717,0
+SSFI.US,D,20240605,000000,21.3008,21.3369,21.3,21.3369,650,0
+SSFI.US,D,20240606,000000,21.33,21.3376,21.33,21.3376,609,0
+SSFI.US,D,20240607,000000,21.155,21.155,21.155,21.155,61,0
+SSFI.US,D,20240610,000000,21.05,21.11,21.05,21.11,1416,0
+SSFI.US,D,20240611,000000,21.2,21.22,21.1968,21.208,1735,0
+SSFI.US,D,20240612,000000,21.35,21.36,21.3031,21.3031,866,0
+SSFI.US,D,20240613,000000,21.4247,21.4247,21.4247,21.4247,308,0
+SSFI.US,D,20240614,000000,21.4387,21.4552,21.4387,21.4552,2728,0
+SSFI.US,D,20240617,000000,21.346,21.4,21.346,21.39,23970,0
+SSFI.US,D,20240618,000000,21.4001,21.462,21.4001,21.462,1040,0
+SSFI.US,D,20240620,000000,21.355,21.4,21.355,21.4,1873,0
+SSFI.US,D,20240621,000000,21.38,21.415,21.38,21.4,1159,0
+SSFI.US,D,20240624,000000,21.3901,21.4397,21.3901,21.4253,811,0
+SSFI.US,D,20240625,000000,21.41,21.4395,21.41,21.4395,412,0
+SSFI.US,D,20240626,000000,21.33,21.33,21.32,21.32,1165,0
+SSFI.US,D,20240627,000000,21.1501,21.1501,21.15,21.15,309,0
+SSFI.US,D,20240628,000000,21.1901,21.2,21.0531,21.0531,4279,0
+SSFI.US,D,20240701,000000,20.945,20.945,20.9,20.9053,51517,0
+SSFI.US,D,20240702,000000,20.98,20.9801,20.9678,20.9801,1991,0
+SSFI.US,D,20240703,000000,21.089,21.089,21.089,21.089,40,0
+SSFI.US,D,20240705,000000,21.1708,21.1708,21.1708,21.1708,237,0
+SSFI.US,D,20240708,000000,21.17,21.183,21.1699,21.183,521,0
+SSFI.US,D,20240709,000000,21.15,21.17,21.11,21.15,25434,0
+SSFI.US,D,20240710,000000,21.19,21.19,21.18,21.19,1606,0
+SSFI.US,D,20240711,000000,21.51,21.51,21.28,21.285,702,0
+SSFI.US,D,20240712,000000,21.32,21.33,21.32,21.33,698,0
+SSFI.US,D,20240715,000000,21.285,21.29,21.275,21.29,593,0
+SSFI.US,D,20240716,000000,21.32,21.3509,21.3199,21.3509,419,0
+SSFI.US,D,20240717,000000,21.33,21.3718,21.33,21.3718,945,0
+SSFI.US,D,20240718,000000,21.34,21.35,21.312,21.312,544,0
+SSFI.US,D,20240719,000000,21.2501,21.29,21.2501,21.26,1291,0
+SSFI.US,D,20240722,000000,21.2913,21.2913,21.25,21.2511,1542,0
+SSFI.US,D,20240723,000000,21.24,21.25,21.24,21.25,3888,0
+SSFI.US,D,20240724,000000,21.2801,21.2801,21.19,21.19,996,0
+SSFI.US,D,20240725,000000,21.23,21.23,21.22,21.23,676,0
+SSFI.US,D,20240726,000000,21.3399,21.3399,21.31,21.32,1864,0
+SSFI.US,D,20240729,000000,21.34,21.355,21.34,21.35,647,0
+SSFI.US,D,20240730,000000,21.37,21.395,21.35,21.37,21631,0
+SSFI.US,D,20240731,000000,21.4356,21.48,21.4356,21.48,829,0
+SSFI.US,D,20240801,000000,21.56,21.6,21.56,21.57,45209,0
+SSFI.US,D,20240802,000000,21.7307,21.83,21.7307,21.81,15224,0
+SSFI.US,D,20240805,000000,21.88,21.88,21.79,21.8152,4320,0
+SSFI.US,D,20240806,000000,21.74,21.7401,21.6806,21.6806,666,0
+SSFI.US,D,20240807,000000,21.63,21.63,21.6,21.6,1969,0
+SSFI.US,D,20240808,000000,21.5899,21.59,21.585,21.589,484,0
+SSFI.US,D,20240809,000000,21.6899,21.6899,21.64,21.6602,1487,0
+SSFI.US,D,20240812,000000,21.6799,21.695,21.6799,21.695,543,0
+SSFI.US,D,20240813,000000,21.73,21.77,21.73,21.76,1539,0
+SSFI.US,D,20240814,000000,21.8001,21.8145,21.8001,21.8145,286,0
+SSFI.US,D,20240815,000000,21.715,21.7284,21.715,21.7284,277,0
+SSFI.US,D,20240816,000000,21.77,21.77,21.77,21.77,372,0
+SSFI.US,D,20240819,000000,21.775,21.81,21.775,21.7925,1232,0
+SSFI.US,D,20240820,000000,21.86,21.884,21.85,21.8597,26450,0
+SSFI.US,D,20240821,000000,21.91,21.9254,21.9012,21.91,1600,0
+SSFI.US,D,20240822,000000,21.8399,21.8399,21.8168,21.8217,573,0
+SSFI.US,D,20240823,000000,21.9199,21.9199,21.9138,21.9138,250,0
+SSFI.US,D,20240826,000000,21.91,21.91,21.885,21.887,640,0
+SSFI.US,D,20240827,000000,21.8301,21.8896,21.8301,21.8896,1383,0
+SSFI.US,D,20240828,000000,21.75,21.89,21.75,21.8749,2011,0
+SSFI.US,D,20240829,000000,21.82,21.87,21.82,21.845,1089,0
+SSFI.US,D,20240830,000000,21.84,21.841,21.7993,21.7993,676,0
+SSFI.US,D,20240903,000000,21.69,21.96,21.69,21.96,178807,0
+SSFI.US,D,20240904,000000,21.83,21.99,21.83,21.951,26663,0
+SSFI.US,D,20240905,000000,22,22.02,22,22.01,2013,0
+SSFI.US,D,20240906,000000,22.04,22.09,22.01,22.0631,1015,0
+SSFI.US,D,20240909,000000,22.085,22.085,22.085,22.085,70,0
+SSFI.US,D,20240910,000000,22.17,22.17,22.155,22.155,506,0
+SSFI.US,D,20240911,000000,22.1601,22.1601,22.13,22.1581,1908,0
+SSFI.US,D,20240912,000000,22.125,22.125,22.125,22.125,305,0
+SSFI.US,D,20240913,000000,22.16,22.19,22.15,22.165,12410,0
+SSFI.US,D,20240916,000000,22.17,22.225,22.17,22.225,62294,0
+SSFI.US,D,20240917,000000,22.22,22.22,22.17,22.195,2461,0
+SSFI.US,D,20240918,000000,22.1201,22.1699,22.12,22.1225,732,0
+SSFI.US,D,20240919,000000,22.1195,22.1195,22.1195,22.1195,159,0
+SSFI.US,D,20240920,000000,22.1489,22.1489,22.1237,22.1237,986,0
+SSFI.US,D,20240923,000000,22.0807,22.1,22.0807,22.1,861,0
+SSFI.US,D,20240924,000000,22.1325,22.15,22.125,22.125,958,0
+SSFI.US,D,20240925,000000,22.055,22.055,22.055,22.055,271,0
+SSFI.US,D,20240926,000000,22.0201,22.0458,22.0201,22.0458,181,0
+SSFI.US,D,20240927,000000,21.92,21.9292,21.92,21.9292,1678,0
+SSFI.US,D,20240930,000000,21.95,21.95,21.85,21.8842,3871,0
+SSFI.US,D,20241001,000000,21.96,22,21.93,21.9551,14084,0
+SSFI.US,D,20241002,000000,21.86,21.92,21.86,21.905,4307,0
+SSFI.US,D,20241003,000000,21.845,21.8499,21.82,21.8234,1931,0
+SSFI.US,D,20241004,000000,21.66,21.69,21.66,21.6739,1388,0
+SSFI.US,D,20241007,000000,21.59,21.63,21.58,21.58,1206,0
+SSFI.US,D,20241008,000000,21.62,21.6271,21.62,21.6271,3673,0
+SSFI.US,D,20241009,000000,21.585,21.585,21.585,21.585,168,0
+SSFI.US,D,20241010,000000,21.5575,21.58,21.54,21.575,935,0
+SSFI.US,D,20241011,000000,21.5301,21.61,21.5301,21.5833,738,0
+SSFI.US,D,20241014,000000,21.5516,21.564,21.5516,21.564,168,0
+SSFI.US,D,20241015,000000,21.635,21.645,21.635,21.6393,463,0
+SSFI.US,D,20241016,000000,21.665,21.665,21.665,21.665,158,0
+SSFI.US,D,20241017,000000,21.57,21.5701,21.57,21.5701,685,0
+SSFI.US,D,20241018,000000,21.57,21.6,21.57,21.5737,2264,0
+SSFI.US,D,20241021,000000,21.44,21.48,21.44,21.457,1640,0
+SSFI.US,D,20241022,000000,21.45,21.4501,21.445,21.445,939,0
+SSFI.US,D,20241023,000000,21.39,21.39,21.3872,21.3872,3846,0
+SSFI.US,D,20241024,000000,21.43,21.4301,21.425,21.425,401,0
+SSFI.US,D,20241025,000000,21.46,21.46,21.38,21.385,463,0
+SSFI.US,D,20241028,000000,21.31,21.3559,21.31,21.3559,1276,0
+SSFI.US,D,20241029,000000,21.27,21.3799,21.27,21.3799,5814,0
+SSFI.US,D,20241030,000000,21.35,21.3642,21.35,21.355,1044,0
+SSFI.US,D,20241031,000000,21.34,21.358,21.33,21.3333,1944,0
+SSFI.US,D,20241101,000000,21.4,21.4,21.29,21.3299,4352,0
+SSFI.US,D,20241104,000000,21.36,21.37,21.32,21.3577,23680,0
+SSFI.US,D,20241105,000000,21.33,21.395,21.27,21.395,996,0
+SSFI.US,D,20241106,000000,21.17,21.2897,21.17,21.215,1579,0
+SSFI.US,D,20241107,000000,21.2999,21.38,21.2999,21.3735,576,0
+SSFI.US,D,20241108,000000,21.42,21.4202,21.42,21.4202,202,0
+SSFI.US,D,20241112,000000,21.28,21.28,21.255,21.255,571,0
+SSFI.US,D,20241113,000000,21.23,21.235,21.23,21.235,1264,0
+SSFI.US,D,20241114,000000,21.26,21.26,21.2314,21.2314,535,0
+SSFI.US,D,20241115,000000,21.16,21.25,21.16,21.231,2217,0
+SSFI.US,D,20241118,000000,21.25,21.27,21.24,21.245,1611,0
+SSFI.US,D,20241119,000000,21.29,21.29,21.28,21.285,17971,0
+SSFI.US,D,20241120,000000,21.24,21.27,21.24,21.2559,1908,0
+SSFI.US,D,20241121,000000,21.245,21.2457,21.245,21.2457,497,0
+SSFI.US,D,20241122,000000,21.2602,21.265,21.2602,21.265,215,0
+SSFI.US,D,20241125,000000,21.4497,21.472,21.4497,21.472,1158,0
+SSFI.US,D,20241126,000000,21.401,21.4361,21.401,21.4361,578,0
+SSFI.US,D,20241127,000000,21.51,21.51,21.4944,21.4944,5131,0
+SSFI.US,D,20241202,000000,21.6101,21.62,21.6083,21.6083,30341,0
+SSFI.US,D,20241203,000000,21.635,21.635,21.555,21.555,1078,0
+SSFI.US,D,20241204,000000,21.64,21.6403,21.64,21.6403,487,0
+SSFI.US,D,20241205,000000,21.59,21.66,21.59,21.645,3013,0
+SSFI.US,D,20241209,000000,21.65,21.65,21.622,21.622,2838,0
+SSFI.US,D,20241211,000000,21.5914,21.5914,21.52,21.5252,2180,0
+SSFI.US,D,20241212,000000,21.41,21.42,21.4,21.4,750,0
+SSFI.US,D,20241216,000000,21.3101,21.3403,21.3101,21.3403,1389,0
+SSFI.US,D,20241217,000000,21.3582,21.36,21.3419,21.3419,8330,0
+SSFI.US,D,20241218,000000,21.3643,21.3643,21.1773,21.1773,9272,0
+SSFI.US,D,20241219,000000,21.105,21.105,21.075,21.0841,1330,0
+SSFI.US,D,20241220,000000,21.1868,21.1868,21.15,21.15,368,0
+SSFI.US,D,20241223,000000,21.095,21.095,21.06,21.065,1244,0
+SSFI.US,D,20241224,000000,21.04,21.09,21.0399,21.085,1411,0
+SSFI.US,D,20241226,000000,21.06,21.11,21.06,21.11,1157,0
+SSFI.US,D,20241227,000000,20.79,20.795,20.785,20.785,558,0
+SSFI.US,D,20241230,000000,20.87,20.89,20.86,20.871,6538,0
+SSFI.US,D,20241231,000000,20.9,20.9,20.83,20.83,1957,0
+SSFI.US,D,20250102,000000,20.87,20.9,20.8169,20.86,13760,0
+SSFI.US,D,20250103,000000,20.86,20.87,20.82,20.82,75416,0
+SSFI.US,D,20250106,000000,20.76,20.78,20.76,20.76,3818,0
+SSFI.US,D,20250107,000000,20.68,20.7,20.6799,20.68,1979,0
+SSFI.US,D,20250108,000000,20.68,20.6955,20.6407,20.6955,3579,0
+SSFI.US,D,20250110,000000,20.57,20.6,20.57,20.57,415,0
+SSFI.US,D,20250113,000000,20.56,20.56,20.53,20.5441,4142,0
+SSFI.US,D,20250114,000000,20.525,20.53,20.525,20.525,679,0
+SSFI.US,D,20250115,000000,20.725,20.75,20.725,20.75,1115,0
+SSFI.US,D,20250116,000000,20.74,20.82,20.64,20.64,5714,0
+SSFI.US,D,20250117,000000,20.83,20.84,20.8,20.8,8126,0
+SSFI.US,D,20250121,000000,20.88,20.88,20.86,20.88,4477,0
+SSFI.US,D,20250122,000000,20.87,20.87,20.8498,20.8498,1064,0
+SSFI.US,D,20250123,000000,20.768,20.79,20.768,20.78,1902,0
+SSFI.US,D,20250124,000000,20.81,20.83,20.81,20.8253,1967,0
+SSFI.US,D,20250127,000000,20.96,20.97,20.96,20.97,981,0
+SSFI.US,D,20250128,000000,20.94,20.9601,20.94,20.9601,896,0
+SSFI.US,D,20250129,000000,20.96,20.9601,20.93,20.96,1156,0
+SSFI.US,D,20250130,000000,20.98,21.05,20.97,21.04,2231,0
+SSFI.US,D,20250131,000000,20.92,20.95,20.9,20.95,2725,0
+SSFI.US,D,20250203,000000,21.01,21.02,20.94,20.9701,63050,0
+SSFI.US,D,20250204,000000,20.94,21.0123,20.94,21.0123,3155,0
+SSFI.US,D,20250205,000000,21.15,21.19,21.14,21.16,7768,0
+SSFI.US,D,20250206,000000,21.13,21.15,21.12,21.13,12525,0
+SSFI.US,D,20250207,000000,21.08,21.08,21.06,21.06,2161,0
+SSFI.US,D,20250210,000000,21.1,21.1,21.0594,21.0594,1455,0
+SSFI.US,D,20250211,000000,20.99,21.006,20.99,20.99,852,0
+SSFI.US,D,20250212,000000,20.84,20.89,20.84,20.865,8678,0
+SSFI.US,D,20250213,000000,20.99,21.0212,20.99,21.0212,739,0
+SSFI.US,D,20250218,000000,21.05,21.05,20.98,20.98,344121,0
+SSFI.US,D,20250219,000000,20.9735,21,20.9701,21,8753,0
+SSFI.US,D,20250220,000000,21.0797,21.0797,21.0502,21.0502,516,0
+SSFI.US,D,20250221,000000,21.09,21.1701,21.09,21.16,7289,0
+SSFI.US,D,20250224,000000,21.19,21.2067,21.19,21.2067,34285,0
+SSFI.US,D,20250225,000000,21.34,21.3643,21.335,21.3643,2933,0
+SSFI.US,D,20250226,000000,21.35,21.425,21.35,21.4156,1027,0
+SSFI.US,D,20250227,000000,21.37,21.37,21.31,21.31,8156,0
+SSFI.US,D,20250228,000000,21.43,21.48,21.4299,21.48,11788,0
+SSFI.US,D,20250303,000000,21.5,21.56,21.47,21.55,67618,0
+SSFI.US,D,20250304,000000,21.54,21.54,21.42,21.42,15552,0
+SSFI.US,D,20250305,000000,21.38,21.4,21.32,21.32,4841,0
+SSFI.US,D,20250306,000000,21.29,21.32,21.29,21.29,1594,0
+SSFI.US,D,20250307,000000,21.3405,21.3405,21.2671,21.2671,1248,0
+SSFI.US,D,20250310,000000,21.39,21.3938,21.38,21.3938,1755,0
+SSFI.US,D,20250311,000000,21.31,21.31,21.304,21.304,914,0
+SSFI.US,D,20250312,000000,21.24,21.2766,21.2352,21.2352,3817,0
+SSFI.US,D,20250313,000000,21.25,21.32,21.2499,21.3155,1534,0
+SSFI.US,D,20250314,000000,21.285,21.285,21.26,21.26,838,0
+SSFI.US,D,20250317,000000,21.32,21.34,21.295,21.295,2524,0
+SSFI.US,D,20250318,000000,21.32,21.3301,21.3,21.3,2184,0
+SSFI.US,D,20250321,000000,21.41,21.41,21.36,21.36,2098,0
+SSFI.US,D,20250326,000000,21.23,21.25,21.22,21.2206,33737,0
+SSFI.US,D,20250327,000000,21.19,21.2,21.19,21.1983,1185,0
+SSFI.US,D,20250328,000000,21.2,21.235,21.2,21.22,1055,0
+SSFI.US,D,20250331,000000,21.31,21.31,21.19,21.29,8775,0
+SSFI.US,D,20250401,000000,21.3936,21.41,21.37,21.37,190733,0
+SSFI.US,D,20250402,000000,21.41,21.41,21.31,21.35,14030,0
+SSFI.US,D,20250403,000000,21.54,21.54,21.47,21.49,4552,0
+SSFI.US,D,20250404,000000,21.595,21.595,21.5302,21.5302,775,0
+SSFI.US,D,20250407,000000,21.37,21.375,21.2261,21.2261,2310,0
+SSFI.US,D,20250408,000000,21.2272,21.2272,21.1032,21.1032,4154,0
+SSFI.US,D,20250409,000000,21.07,21.18,21.04,21.18,3135,0
+SSFI.US,D,20250410,000000,21.13,21.13,20.9919,20.9919,6273,0
+SSFI.US,D,20250411,000000,20.97,20.9701,20.92,20.9677,4037,0
+SSFI.US,D,20250414,000000,21.1,21.125,21.07,21.0986,1056,0
+SSFI.US,D,20250415,000000,21.1405,21.1405,21.13,21.14,6503,0
+SSFI.US,D,20250416,000000,21.16,21.25,21.16,21.2,1407,0
+SSFI.US,D,20250417,000000,21.16,21.16,21.14,21.15,2155,0
+SSFI.US,D,20250421,000000,21.08,21.08,21.0144,21.0144,1803,0
+SSFI.US,D,20250422,000000,21.08,21.09,21.04,21.04,2426,0
+SSFI.US,D,20250423,000000,21.19,21.19,21.1,21.1,3675,0
+SSFI.US,D,20250424,000000,21.1955,21.26,21.1955,21.26,3624,0
+SSFI.US,D,20250428,000000,21.37,21.38,21.37,21.37,3401,0
+SSFI.US,D,20250429,000000,21.42,21.4443,21.41,21.4443,1301,0
+SSFI.US,D,20250430,000000,21.4,21.4396,21.4,21.4396,899,0
+SSFI.US,D,20250501,000000,21.36,21.36,21.33,21.36,20283,0
+SSFI.US,D,20250502,000000,21.27,21.29,21.22,21.25,40066,0
+SSFI.US,D,20250505,000000,21.22,21.22,21.185,21.209,1488,0
+SSFI.US,D,20250507,000000,21.285,21.31,21.285,21.2931,686,0
+SSFI.US,D,20250508,000000,21.2,21.21,21.17,21.17,1130,0
+SSFI.US,D,20250509,000000,21.23,21.24,21.2078,21.2078,1882,0
+SSFI.US,D,20250512,000000,21.14,21.14,21.1281,21.1281,1012,0
+SSFI.US,D,20250513,000000,21.0896,21.1119,21.0896,21.1119,465,0
+SSFI.US,D,20250514,000000,21.095,21.095,21.03,21.03,1537,0
+SSFI.US,D,20250515,000000,21.12,21.14,21.12,21.14,552,0
+SSFI.US,D,20250516,000000,21.1601,21.17,21.16,21.1678,2706,0
+SSFI.US,D,20250519,000000,21.06,21.1553,21.06,21.1553,1008,0
+SSFI.US,D,20250521,000000,21.05,21.05,20.98,20.98,1566,0
+SSFI.US,D,20250522,000000,21.02,21.04,21.02,21.0348,1175,0
+SSFI.US,D,20250523,000000,21.08,21.08,21.075,21.075,308,0
+SSFI.US,D,20250527,000000,21.135,21.18,21.135,21.1673,681,0
+SSFI.US,D,20250528,000000,21.12,21.14,21.12,21.12,3151,0
+SSFI.US,D,20250529,000000,21.19,21.2013,21.19,21.2013,9708,0
+SSFI.US,D,20250530,000000,21.22,21.23,21.21,21.23,4022,0
+SSFI.US,D,20250602,000000,21.1895,21.22,21.16,21.17,90977,0
+SSFI.US,D,20250603,000000,21.23,21.23,21.17,21.17,36985,0
+SSFI.US,D,20250604,000000,21.26,21.3,21.26,21.28,4102,0
+SSFI.US,D,20250605,000000,21.3,21.3,21.24,21.24,2357,0
+SSFI.US,D,20250606,000000,21.18,21.18,21.14,21.1454,1438,0
+SSFI.US,D,20250609,000000,21.16,21.1901,21.16,21.17,2419,0
+SSFI.US,D,20250610,000000,21.21,21.21,21.21,21.21,695,0
+SSFI.US,D,20250611,000000,21.25,21.3,21.24,21.2828,1343,0
+SSFI.US,D,20250612,000000,21.32,21.3584,21.26,21.3584,1419,0
+SSFI.US,D,20250613,000000,21.315,21.315,21.24,21.27,8163,0
+SSFI.US,D,20250616,000000,21.26,21.29,21.23,21.23,1586,0
+SSFI.US,D,20250618,000000,21.3314,21.35,21.31,21.33,12495,0
+SSFI.US,D,20250620,000000,21.335,21.36,21.3305,21.3305,1044,0
+SSFI.US,D,20250623,000000,21.37,21.42,21.37,21.39,2990,0
+SSFI.US,D,20250624,000000,21.46,21.46,21.46,21.46,516,0
+SSFI.US,D,20250625,000000,21.43,21.4532,21.4,21.4532,672,0
+SSFI.US,D,20250626,000000,21.52,21.52,21.5137,21.5137,840,0
+SSFI.US,D,20250627,000000,21.31,21.3201,21.2904,21.3001,1624,0
+SSFI.US,D,20250630,000000,21.35,21.375,21.3499,21.375,1201,0
+SSFI.US,D,20250701,000000,21.37,21.37,21.33,21.37,195864,0
+SSFI.US,D,20250702,000000,21.31,21.34,21.31,21.34,7428,0
+SSFI.US,D,20250703,000000,21.2933,21.3,21.28,21.285,3536,0
+SSFI.US,D,20250707,000000,21.26,21.26,21.215,21.22,1016,0
+SSFI.US,D,20250708,000000,21.189,21.1999,21.189,21.1999,2409,0
+SSFI.US,D,20250709,000000,21.25,21.2886,21.23,21.2886,731,0
+SSFI.US,D,20250710,000000,21.2501,21.2901,21.2501,21.2845,753,0
+SSFI.US,D,20250711,000000,21.1966,21.2014,21.19,21.2014,2910,0
+SSFI.US,D,20250714,000000,21.2,21.21,21.2,21.21,1171,0
+SSFI.US,D,20250716,000000,21.16,21.19,21.16,21.1701,6259,0
+SSFI.US,D,20250718,000000,21.2,21.2042,21.2,21.2042,397,0
+SSFI.US,D,20250721,000000,21.29,21.29,21.269,21.269,384,0
+SSFI.US,D,20250722,000000,21.3008,21.305,21.3008,21.3047,594,0
+SSFI.US,D,20250723,000000,21.27,21.27,21.253,21.255,1640,0
+SSFI.US,D,20250724,000000,21.25,21.25,21.2302,21.2302,169,0
+SSFI.US,D,20250725,000000,21.25,21.29,21.25,21.275,2298,0
+SSFI.US,D,20250728,000000,21.23,21.25,21.23,21.24,1158,0
+SSFI.US,D,20250729,000000,21.3,21.34,21.3,21.34,583,0
+SSFI.US,D,20250731,000000,21.32,21.32,21.26,21.26,2434,0
+SSFI.US,D,20250801,000000,21.43,21.4609,21.42,21.4609,15359,0
+SSFI.US,D,20250804,000000,21.44,21.49,21.44,21.4802,3328,0
+SSFI.US,D,20250805,000000,21.45,21.49,21.45,21.49,952,0
+SSFI.US,D,20250806,000000,21.47,21.5,21.46,21.49,1346,0
+SSFI.US,D,20250808,000000,21.4228,21.43,21.42,21.425,653,0
+SSFI.US,D,20250811,000000,21.45,21.45,21.4307,21.4307,612,0
+SSFI.US,D,20250812,000000,21.41,21.425,21.4,21.425,1145,0
+SSFI.US,D,20250813,000000,21.5,21.5,21.495,21.495,306,0
+SSFI.US,D,20250814,000000,21.47,21.47,21.4301,21.46,1688,0
+SSFI.US,D,20250815,000000,21.41,21.41,21.41,21.41,361,0
+SSFI.US,D,20250818,000000,21.4,21.4,21.35,21.35,1733,0
+SSFI.US,D,20250819,000000,21.4,21.43,21.4,21.4275,3372,0
+SSFI.US,D,20250820,000000,21.4101,21.445,21.4101,21.445,1143,0
+SSFI.US,D,20250821,000000,21.4,21.4,21.395,21.395,599,0
+SSFI.US,D,20250825,000000,21.49,21.5,21.4718,21.4718,1243,0
+SSFI.US,D,20250826,000000,21.46,21.48,21.46,21.46,401,0
+SSFI.US,D,20250827,000000,21.46,21.515,21.46,21.515,2406,0
+SSFI.US,D,20250828,000000,21.51,21.5453,21.51,21.5453,11108,0
+SSFI.US,D,20250829,000000,21.5254,21.535,21.52,21.5291,119581,0
+SSFI.US,D,20250902,000000,21.46,21.48,21.4501,21.48,223945,0
+SSFI.US,D,20250903,000000,21.55,21.55,21.531,21.54,10458,0
+SSFI.US,D,20250904,000000,21.55,21.6109,21.55,21.6109,2496,0
+SSFI.US,D,20250909,000000,21.74,21.76,21.74,21.76,9145,0
+SSFI.US,D,20250910,000000,21.8,21.8,21.76,21.79,4685,0
+SSFI.US,D,20250911,000000,21.83,21.83,21.8273,21.8273,145,0
+SSFI.US,D,20250915,000000,21.8399,21.8399,21.8359,21.8359,419,0
+SSFI.US,D,20250916,000000,21.84,21.8449,21.84,21.8449,532,0
+SSFI.US,D,20250917,000000,21.83,21.83,21.8068,21.8068,216,0
+SSFI.US,D,20250918,000000,21.75,21.75,21.75,21.75,1297,0
+SSFI.US,D,20250919,000000,21.751,21.755,21.751,21.755,328,0
+SSFI.US,D,20250922,000000,21.7276,21.74,21.7153,21.7153,5480,0
+SSFI.US,D,20250923,000000,21.73,21.7612,21.73,21.7612,500,0
+SSFI.US,D,20250925,000000,21.68,21.695,21.67,21.685,2364,0
+SSFI.US,D,20250926,000000,21.7,21.7,21.6926,21.6926,423,0
+SSFI.US,D,20250929,000000,21.5699,21.57,21.5699,21.57,1140,0
+SSFI.US,D,20250930,000000,21.5899,21.5899,21.551,21.555,1110,0
+SSFI.US,D,20251001,000000,21.61,21.63,21.5999,21.63,10205,0
+SSFI.US,D,20251002,000000,21.62,21.6373,21.62,21.6373,715,0
+SSFI.US,D,20251003,000000,21.64,21.64,21.61,21.61,819,0
+SSFI.US,D,20251006,000000,21.56,21.59,21.44,21.44,9932,0
+SSFI.US,D,20251007,000000,21.59,21.61,21.59,21.595,3524,0
+SSFI.US,D,20251009,000000,21.58,21.58,21.58,21.58,136,0
+SSFI.US,D,20251010,000000,21.68,21.68,21.67,21.675,1344,0
+SSFI.US,D,20251013,000000,21.69,21.698,21.69,21.698,416,0
+SSFI.US,D,20251015,000000,21.75,21.75,21.72,21.72,235,0
+SSFI.US,D,20251016,000000,21.73,21.79,21.73,21.79,2164,0
+SSFI.US,D,20251017,000000,21.76,21.77,21.76,21.77,647,0
+SSFI.US,D,20251020,000000,21.8,21.8,21.795,21.795,479,0
+SSFI.US,D,20251021,000000,21.84,21.84,21.8297,21.8297,712,0
+SSFI.US,D,20251022,000000,21.82,21.83,21.82,21.83,131,0
+SSFI.US,D,20251023,000000,21.8,21.8,21.78,21.78,976,0
+SSFI.US,D,20251024,000000,21.805,21.805,21.8,21.8,283,0
+SSFI.US,D,20251028,000000,21.82,21.8302,21.82,21.8302,121,0
+SSFI.US,D,20251029,000000,21.8106,21.8212,21.7308,21.7308,1094,0
+SSFI.US,D,20251031,000000,21.71,21.71,21.6891,21.6891,732,0
+SSFI.US,D,20251103,000000,21.66,21.6632,21.64,21.65,18253,0
+SSFI.US,D,20251104,000000,21.7,21.71,21.67,21.6852,20179,0
+SSFI.US,D,20251105,000000,21.63,21.6302,21.61,21.62,3062,0
+SSFI.US,D,20251106,000000,21.7,21.7,21.6845,21.695,596,0
+SSFI.US,D,20251107,000000,21.7026,21.72,21.692,21.692,18834,0
+SSFI.US,D,20251112,000000,21.73,21.735,21.721,21.735,353,0
+SSFI.US,D,20251113,000000,21.69,21.69,21.679,21.679,544,0
+SSFI.US,D,20251114,000000,21.66,21.6601,21.6442,21.6442,36733,0
+SSFI.US,D,20251117,000000,21.651,21.6516,21.651,21.6516,303,0
+SSFI.US,D,20251118,000000,21.6584,21.665,21.6584,21.665,610,0
+SSFI.US,D,20251119,000000,21.68,21.68,21.65,21.655,994,0
+SSFI.US,D,20251120,000000,21.7,21.7,21.67,21.6715,5866,0
+SSFI.US,D,20251124,000000,21.74,21.77,21.74,21.77,1710,0
+SSFI.US,D,20251201,000000,21.72,21.73,21.72,21.73,26104,0
+SSFI.US,D,20251202,000000,21.74,21.745,21.74,21.745,8598,0
+SSFI.US,D,20251203,000000,21.7526,21.78,21.74,21.7798,3908,0
+SSFI.US,D,20251204,000000,21.72,21.74,21.72,21.732,5737,0
+SSFI.US,D,20251208,000000,21.68,21.68,21.675,21.675,7379,0
+SSFI.US,D,20251210,000000,21.72,21.72,21.7152,21.7152,314,0
+SSFI.US,D,20251211,000000,21.71,21.71,21.71,21.71,354,0
+SSFI.US,D,20251212,000000,21.6648,21.67,21.65,21.6645,3224,0
+SSFI.US,D,20251215,000000,21.71,21.72,21.6847,21.6847,3842,0
+SSFI.US,D,20251216,000000,21.7084,21.7248,21.7084,21.7248,925,0
+SSFI.US,D,20251217,000000,21.7,21.7145,21.7,21.7145,1834,0
+SSFI.US,D,20251222,000000,21.71,21.71,21.71,21.71,2304,0
+SSFI.US,D,20251223,000000,21.7,21.7246,21.7,21.7246,419,0
+SSFI.US,D,20251224,000000,21.73,21.7653,21.73,21.7653,3602,0
+SSFI.US,D,20251230,000000,21.5,21.5,21.4946,21.4946,815,0
+SSFI.US,D,20260102,000000,21.45,21.45,21.43,21.43,209162,0
+SSFI.US,D,20260105,000000,21.47,21.49,21.46,21.46,72057,0
+SSFI.US,D,20260106,000000,21.46,21.47,21.44,21.47,83290,0
+SSFI.US,D,20260107,000000,21.49,21.51,21.49,21.5,999,0
+SSFI.US,D,20260108,000000,21.47,21.47,21.47,21.47,570,0
+SSFI.US,D,20260112,000000,21.5,21.5,21.485,21.4903,883,0
+SSFI.US,D,20260115,000000,21.53,21.53,21.5103,21.5103,1659,0
+SSFI.US,D,20260116,000000,21.51,21.51,21.47,21.4817,680,0
+SSFI.US,D,20260120,000000,21.4,21.4,21.4,21.4,311,0
+SSFI.US,D,20260121,000000,21.45,21.4617,21.45,21.4617,1462,0
+SSFI.US,D,20260123,000000,21.47,21.49,21.47,21.49,1438,0
+SSFI.US,D,20260127,000000,21.515,21.515,21.5,21.5,941,0
+SSFI.US,D,20260128,000000,21.48,21.519,21.48,21.4853,814,0
+SSFI.US,D,20260129,000000,21.49,21.5,21.4,21.4,657,0
+SSFI.US,D,20260130,000000,21.48,21.5014,21.48,21.5014,455,0
+SSFI.US,D,20260202,000000,21.47,21.48,21.465,21.473,103063,0
+SSFI.US,D,20260203,000000,21.47,21.49,21.4489,21.49,44443,0
+SSFI.US,D,20260204,000000,21.48,21.48,21.4735,21.4735,678,0
+SSFI.US,D,20260205,000000,21.54,21.54,21.51,21.535,2873,0
+SSFI.US,D,20260209,000000,21.52,21.55,21.52,21.55,52998,0
+SSFI.US,D,20260210,000000,21.595,21.6,21.595,21.6,455,0
+SSFI.US,D,20260212,000000,21.6,21.645,21.6,21.645,944,0
+SSFI.US,D,20260217,000000,21.69,21.69,21.6853,21.6853,738,0
+SSFI.US,D,20260218,000000,21.66,21.6601,21.66,21.66,1220,0

daily/us/nyse etfs/2/sspy.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/stax.us.txt ADDED Viewed

	@@ -0,0 +1,308 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STAX.US,D,20231201,000000,25.2299,25.25,25.2299,25.245,1234,0
+STAX.US,D,20231204,000000,25.24,25.245,25.2262,25.245,1986,0
+STAX.US,D,20231205,000000,25.2806,25.2806,25.2806,25.2806,3,0
+STAX.US,D,20231206,000000,25.295,25.295,25.295,25.295,4,0
+STAX.US,D,20231207,000000,25.33,25.33,25.305,25.305,203,0
+STAX.US,D,20231208,000000,25.3029,25.3029,25.3029,25.3029,10,0
+STAX.US,D,20231211,000000,25.305,25.305,25.305,25.305,4,0
+STAX.US,D,20231212,000000,25.305,25.305,25.305,25.305,4,0
+STAX.US,D,20231213,000000,25.3772,25.3772,25.3772,25.3772,4,0
+STAX.US,D,20231214,000000,25.395,25.395,25.395,25.395,21,0
+STAX.US,D,20231215,000000,25.405,25.405,25.405,25.405,4,0
+STAX.US,D,20231218,000000,25.395,25.395,25.395,25.395,4,0
+STAX.US,D,20231219,000000,25.425,25.425,25.425,25.425,1,0
+STAX.US,D,20231220,000000,25.44,25.44,25.44,25.44,4,0
+STAX.US,D,20231221,000000,25.425,25.425,25.425,25.425,1,0
+STAX.US,D,20231222,000000,25.44,25.44,25.44,25.44,1,0
+STAX.US,D,20231226,000000,25.4371,25.4371,25.4371,25.4371,2,0
+STAX.US,D,20231227,000000,25.475,25.475,25.475,25.475,50,0
+STAX.US,D,20231228,000000,25.45,25.45,25.45,25.45,25,0
+STAX.US,D,20231229,000000,25.47,25.47,25.47,25.47,2,0
+STAX.US,D,20240102,000000,25.45,25.4636,25.45,25.4636,202,0
+STAX.US,D,20240103,000000,25.475,25.475,25.475,25.475,51,0
+STAX.US,D,20240104,000000,25.465,25.465,25.465,25.465,50,0
+STAX.US,D,20240105,000000,25.452,25.452,25.452,25.452,50,0
+STAX.US,D,20240108,000000,25.465,25.465,25.465,25.465,50,0
+STAX.US,D,20240109,000000,25.45,25.45,25.45,25.45,50,0
+STAX.US,D,20240110,000000,25.425,25.425,25.425,25.425,25,0
+STAX.US,D,20240111,000000,25.4359,25.4359,25.4359,25.4359,50,0
+STAX.US,D,20240112,000000,25.42,25.42,25.42,25.42,10,0
+STAX.US,D,20240116,000000,25.395,25.395,25.395,25.395,5,0
+STAX.US,D,20240117,000000,25.375,25.375,25.375,25.375,5,0
+STAX.US,D,20240118,000000,25.35,25.35,25.35,25.35,5,0
+STAX.US,D,20240119,000000,25.34,25.34,25.34,25.34,15,0
+STAX.US,D,20240122,000000,25.355,25.355,25.355,25.355,5,0
+STAX.US,D,20240123,000000,25.34,25.34,25.34,25.34,5,0
+STAX.US,D,20240124,000000,25.335,25.335,25.335,25.335,5,0
+STAX.US,D,20240125,000000,25.37,25.37,25.37,25.37,5,0
+STAX.US,D,20240126,000000,25.365,25.365,25.365,25.365,5,0
+STAX.US,D,20240129,000000,25.385,25.385,25.385,25.385,5,0
+STAX.US,D,20240130,000000,25.395,25.395,25.395,25.395,5,0
+STAX.US,D,20240131,000000,25.3203,25.3203,25.3203,25.3203,5,0
+STAX.US,D,20240201,000000,25.36,25.365,25.36,25.365,748,0
+STAX.US,D,20240202,000000,25.31,25.31,25.31,25.31,50,0
+STAX.US,D,20240205,000000,25.266,25.266,25.266,25.266,25,0
+STAX.US,D,20240206,000000,25.295,25.295,25.295,25.295,5,0
+STAX.US,D,20240207,000000,25.2873,25.2873,25.2873,25.2873,2,0
+STAX.US,D,20240208,000000,25.27,25.27,25.27,25.27,2,0
+STAX.US,D,20240209,000000,25.285,25.285,25.285,25.285,82,0
+STAX.US,D,20240212,000000,25.305,25.305,25.305,25.305,3,0
+STAX.US,D,20240213,000000,25.2526,25.2526,25.2526,25.2526,25,0
+STAX.US,D,20240214,000000,25.285,25.285,25.285,25.285,1,0
+STAX.US,D,20240215,000000,25.3049,25.3049,25.3049,25.3049,1,0
+STAX.US,D,20240216,000000,25.295,25.295,25.295,25.295,1,0
+STAX.US,D,20240220,000000,25.3049,25.3049,25.3049,25.3049,10,0
+STAX.US,D,20240221,000000,25.3049,25.3049,25.3049,25.3049,2,0
+STAX.US,D,20240222,000000,25.3001,25.3001,25.3001,25.3001,20,0
+STAX.US,D,20240223,000000,25.315,25.315,25.315,25.315,1,0
+STAX.US,D,20240226,000000,25.324,25.324,25.324,25.324,1,0
+STAX.US,D,20240227,000000,25.3164,25.3164,25.3164,25.3164,1,0
+STAX.US,D,20240228,000000,25.335,25.335,25.335,25.335,10,0
+STAX.US,D,20240229,000000,25.275,25.275,25.275,25.275,10,0
+STAX.US,D,20240301,000000,25.2849,25.2849,25.2849,25.2849,10,0
+STAX.US,D,20240304,000000,25.265,25.265,25.265,25.265,1,0
+STAX.US,D,20240305,000000,25.27,25.3049,25.26,25.3049,1486,0
+STAX.US,D,20240306,000000,25.295,25.295,25.295,25.295,13,0
+STAX.US,D,20240307,000000,25.315,25.315,25.315,25.315,1,0
+STAX.US,D,20240308,000000,25.315,25.315,25.315,25.315,1,0
+STAX.US,D,20240311,000000,25.31,25.31,25.31,25.31,3,0
+STAX.US,D,20240312,000000,25.309,25.309,25.309,25.309,2,0
+STAX.US,D,20240313,000000,25.3239,25.3239,25.3239,25.3239,1,0
+STAX.US,D,20240314,000000,25.29,25.29,25.29,25.29,2,0
+STAX.US,D,20240315,000000,25.29,25.29,25.29,25.29,2,0
+STAX.US,D,20240318,000000,25.295,25.295,25.295,25.295,2,0
+STAX.US,D,20240319,000000,25.305,25.305,25.305,25.305,2,0
+STAX.US,D,20240320,000000,25.325,25.325,25.325,25.325,2,0
+STAX.US,D,20240321,000000,25.3029,25.31,25.285,25.285,1050,0
+STAX.US,D,20240322,000000,25.32,25.33,25.295,25.295,2701,0
+STAX.US,D,20240325,000000,25.2824,25.29,25.26,25.265,2500,0
+STAX.US,D,20240326,000000,25.27,25.275,25.25,25.275,1100,0
+STAX.US,D,20240327,000000,25.27,25.27,25.27,25.27,1,0
+STAX.US,D,20240328,000000,25.175,25.175,25.175,25.175,4,0
+STAX.US,D,20240401,000000,25.165,25.165,25.165,25.165,4,0
+STAX.US,D,20240402,000000,25.135,25.135,25.135,25.135,1,0
+STAX.US,D,20240403,000000,25.1,25.1,25.1,25.1,100,0
+STAX.US,D,20240404,000000,25.135,25.135,25.135,25.135,4,0
+STAX.US,D,20240405,000000,25.1,25.1,25.1,25.1,101,0
+STAX.US,D,20240408,000000,25.1,25.1,25.1,25.1,102,0
+STAX.US,D,20240409,000000,25.12,25.12,25.12,25.12,101,0
+STAX.US,D,20240410,000000,25.04,25.04,25.04,25.04,100,0
+STAX.US,D,20240411,000000,25.07,25.07,25.07,25.07,100,0
+STAX.US,D,20240412,000000,25.1,25.1,25.1,25.1,102,0
+STAX.US,D,20240415,000000,25.1103,25.1103,25.1103,25.1103,1,0
+STAX.US,D,20240416,000000,25.095,25.095,25.095,25.095,1,0
+STAX.US,D,20240417,000000,25.115,25.115,25.115,25.115,1,0
+STAX.US,D,20240418,000000,25.08,25.105,25.08,25.105,228,0
+STAX.US,D,20240419,000000,25.1042,25.1042,25.1042,25.1042,250,0
+STAX.US,D,20240422,000000,25.115,25.115,25.115,25.115,1,0
+STAX.US,D,20240423,000000,25.105,25.105,25.105,25.105,1,0
+STAX.US,D,20240424,000000,25.105,25.105,25.105,25.105,1,0
+STAX.US,D,20240425,000000,25.085,25.085,25.085,25.085,10,0
+STAX.US,D,20240426,000000,25.0862,25.0862,25.0862,25.0862,1,0
+STAX.US,D,20240429,000000,25.095,25.095,25.095,25.095,1,0
+STAX.US,D,20240430,000000,25.025,25.025,25.025,25.025,1,0
+STAX.US,D,20240501,000000,25.0457,25.0457,25.0457,25.0457,1,0
+STAX.US,D,20240502,000000,25.055,25.055,25.055,25.055,5,0
+STAX.US,D,20240503,000000,25.1,25.11,25.095,25.095,1101,0
+STAX.US,D,20240506,000000,25.095,25.095,25.095,25.095,2,0
+STAX.US,D,20240507,000000,25.13,25.13,25.13,25.13,1,0
+STAX.US,D,20240508,000000,25.135,25.135,25.135,25.135,6,0
+STAX.US,D,20240509,000000,25.15,25.15,25.1329,25.135,582,0
+STAX.US,D,20240510,000000,25.125,25.125,25.125,25.125,1,0
+STAX.US,D,20240513,000000,25.125,25.125,25.125,25.125,1,0
+STAX.US,D,20240514,000000,25.135,25.135,25.135,25.135,4,0
+STAX.US,D,20240515,000000,25.155,25.155,25.155,25.155,2,0
+STAX.US,D,20240516,000000,25.135,25.135,25.135,25.135,7,0
+STAX.US,D,20240517,000000,25.1,25.115,25.1,25.115,120,0
+STAX.US,D,20240520,000000,25.08,25.1,25.08,25.1,389,0
+STAX.US,D,20240521,000000,25.085,25.085,25.085,25.085,1,0
+STAX.US,D,20240522,000000,25.06,25.06,25.06,25.06,1,0
+STAX.US,D,20240523,000000,25.02,25.02,25.02,25.02,1,0
+STAX.US,D,20240524,000000,25,25,25,25,200,0
+STAX.US,D,20240528,000000,25.025,25.025,25.025,25.025,5,0
+STAX.US,D,20240529,000000,24.995,24.995,24.995,24.995,1,0
+STAX.US,D,20240530,000000,24.995,24.995,24.995,24.995,1,0
+STAX.US,D,20240531,000000,24.9418,24.9418,24.9418,24.9418,1,0
+STAX.US,D,20240603,000000,24.9749,24.9749,24.9749,24.9749,5,0
+STAX.US,D,20240604,000000,24.9987,24.9987,24.9987,24.9987,4,0
+STAX.US,D,20240605,000000,25.01,25.0329,25.01,25.0329,252,0
+STAX.US,D,20240606,000000,25.055,25.055,25.055,25.055,2,0
+STAX.US,D,20240607,000000,25.04,25.04,25.04,25.04,1,0
+STAX.US,D,20240610,000000,25.045,25.045,25.045,25.045,1,0
+STAX.US,D,20240611,000000,25.045,25.045,25.045,25.045,1,0
+STAX.US,D,20240612,000000,25.0931,25.0931,25.0931,25.0931,1,0
+STAX.US,D,20240613,000000,25.1183,25.1183,25.1183,25.1183,1,0
+STAX.US,D,20240614,000000,25.135,25.135,25.135,25.135,1,0
+STAX.US,D,20240617,000000,25.13,25.13,25.12,25.12,305,0
+STAX.US,D,20240618,000000,25.1412,25.1412,25.1412,25.1412,5,0
+STAX.US,D,20240620,000000,25.13,25.13,25.13,25.13,5,0
+STAX.US,D,20240621,000000,25.14,25.14,25.14,25.14,5,0
+STAX.US,D,20240624,000000,25.135,25.135,25.135,25.135,5,0
+STAX.US,D,20240625,000000,25.145,25.145,25.145,25.145,5,0
+STAX.US,D,20240626,000000,25.125,25.125,25.125,25.125,5,0
+STAX.US,D,20240627,000000,25.125,25.125,25.125,25.125,5,0
+STAX.US,D,20240628,000000,25.0592,25.0592,25.0592,25.0592,5,0
+STAX.US,D,20240701,000000,25.035,25.035,25.035,25.035,5,0
+STAX.US,D,20240702,000000,25.055,25.055,25.055,25.055,5,0
+STAX.US,D,20240703,000000,25.085,25.085,25.085,25.085,1,0
+STAX.US,D,20240705,000000,25.115,25.115,25.115,25.115,2,0
+STAX.US,D,20240708,000000,25.12,25.12,25.12,25.12,406,0
+STAX.US,D,20240709,000000,25.13,25.13,25.13,25.13,6,0
+STAX.US,D,20240710,000000,25.13,25.143,25.1299,25.143,1353,0
+STAX.US,D,20240711,000000,25.15,25.175,25.15,25.175,341,0
+STAX.US,D,20240712,000000,25.1774,25.1774,25.175,25.175,413,0
+STAX.US,D,20240715,000000,25.175,25.19,25.175,25.185,710,0
+STAX.US,D,20240716,000000,25.205,25.205,25.205,25.205,10,0
+STAX.US,D,20240717,000000,25.215,25.215,25.215,25.215,5,0
+STAX.US,D,20240718,000000,25.21,25.215,25.21,25.215,145,0
+STAX.US,D,20240719,000000,25.215,25.215,25.215,25.215,2,0
+STAX.US,D,20240722,000000,25.22,25.22,25.22,25.22,3,0
+STAX.US,D,20240723,000000,25.2265,25.2265,25.2265,25.2265,1,0
+STAX.US,D,20240724,000000,25.213,25.213,25.213,25.213,2,0
+STAX.US,D,20240725,000000,25.24,25.24,25.2267,25.2267,1601,0
+STAX.US,D,20240726,000000,25.2419,25.2419,25.235,25.235,1188,0
+STAX.US,D,20240729,000000,25.245,25.245,25.245,25.245,1,0
+STAX.US,D,20240730,000000,25.28,25.28,25.265,25.265,1104,0
+STAX.US,D,20240731,000000,25.23,25.23,25.2168,25.2168,1166,0
+STAX.US,D,20240801,000000,25.2445,25.2445,25.2445,25.2445,1,0
+STAX.US,D,20240802,000000,25.3239,25.3239,25.3239,25.3239,1,0
+STAX.US,D,20240805,000000,25.3136,25.3136,25.3136,25.3136,1,0
+STAX.US,D,20240806,000000,25.3229,25.3229,25.3229,25.3229,1,0
+STAX.US,D,20240807,000000,25.305,25.305,25.305,25.305,2,0
+STAX.US,D,20240808,000000,25.285,25.285,25.285,25.285,2,0
+STAX.US,D,20240809,000000,25.305,25.305,25.305,25.305,2,0
+STAX.US,D,20240812,000000,25.31,25.31,25.31,25.31,2,0
+STAX.US,D,20240813,000000,25.32,25.32,25.32,25.32,2,0
+STAX.US,D,20240814,000000,25.335,25.335,25.335,25.335,60,0
+STAX.US,D,20240815,000000,25.315,25.315,25.315,25.315,1,0
+STAX.US,D,20240816,000000,25.33,25.33,25.31,25.325,800,0
+STAX.US,D,20240819,000000,25.335,25.335,25.335,25.335,1,0
+STAX.US,D,20240820,000000,25.3652,25.3652,25.3652,25.3652,21,0
+STAX.US,D,20240821,000000,25.384,25.384,25.384,25.384,1,0
+STAX.US,D,20240822,000000,25.395,25.395,25.395,25.395,1,0
+STAX.US,D,20240823,000000,25.445,25.445,25.445,25.445,21,0
+STAX.US,D,20240826,000000,25.4337,25.4337,25.4337,25.4337,20,0
+STAX.US,D,20240827,000000,25.4343,25.4343,25.4343,25.4343,2,0
+STAX.US,D,20240828,000000,25.435,25.435,25.435,25.435,1,0
+STAX.US,D,20240829,000000,25.445,25.445,25.445,25.445,80,0
+STAX.US,D,20240830,000000,25.365,25.365,25.365,25.365,1,0
+STAX.US,D,20240903,000000,25.385,25.385,25.385,25.385,1,0
+STAX.US,D,20240904,000000,25.405,25.405,25.405,25.405,1,0
+STAX.US,D,20240905,000000,25.425,25.425,25.425,25.425,3,0
+STAX.US,D,20240906,000000,25.445,25.445,25.445,25.445,1,0
+STAX.US,D,20240909,000000,25.435,25.435,25.435,25.435,1,0
+STAX.US,D,20240910,000000,25.455,25.455,25.455,25.455,1,0
+STAX.US,D,20240911,000000,25.455,25.455,25.455,25.455,35,0
+STAX.US,D,20240912,000000,25.45,25.45,25.45,25.45,1,0
+STAX.US,D,20240913,000000,25.465,25.465,25.465,25.465,1,0
+STAX.US,D,20240916,000000,25.475,25.475,25.475,25.475,1,0
+STAX.US,D,20240917,000000,25.475,25.475,25.475,25.475,1,0
+STAX.US,D,20240918,000000,25.4811,25.4811,25.4811,25.4811,15,0
+STAX.US,D,20240919,000000,25.485,25.485,25.485,25.485,31,0
+STAX.US,D,20240920,000000,25.475,25.475,25.475,25.475,20,0
+STAX.US,D,20240923,000000,25.485,25.485,25.485,25.485,20,0
+STAX.US,D,20240924,000000,25.495,25.495,25.495,25.495,9,0
+STAX.US,D,20240925,000000,25.485,25.485,25.485,25.485,2,0
+STAX.US,D,20240926,000000,25.481,25.481,25.481,25.481,4,0
+STAX.US,D,20240927,000000,25.515,25.515,25.515,25.515,3,0
+STAX.US,D,20241001,000000,25.445,25.445,25.445,25.445,2,0
+STAX.US,D,20241002,000000,25.445,25.445,25.445,25.445,1,0
+STAX.US,D,20241003,000000,25.435,25.435,25.435,25.435,15,0
+STAX.US,D,20241004,000000,25.385,25.385,25.385,25.385,11,0
+STAX.US,D,20241007,000000,25.3809,25.3809,25.3809,25.3809,1,0
+STAX.US,D,20241008,000000,25.395,25.395,25.395,25.395,5,0
+STAX.US,D,20241009,000000,25.3899,25.3899,25.38,25.38,147,0
+STAX.US,D,20241010,000000,25.39,25.39,25.39,25.39,8,0
+STAX.US,D,20241011,000000,25.3896,25.4,25.3896,25.39,250,0
+STAX.US,D,20241014,000000,25.37,25.37,25.37,25.37,6,0
+STAX.US,D,20241015,000000,25.395,25.395,25.395,25.395,6,0
+STAX.US,D,20241016,000000,25.405,25.405,25.405,25.405,5,0
+STAX.US,D,20241017,000000,25.395,25.395,25.395,25.395,5,0
+STAX.US,D,20241018,000000,25.4,25.4,25.395,25.395,215,0
+STAX.US,D,20241021,000000,25.38,25.38,25.38,25.38,206,0
+STAX.US,D,20241022,000000,25.36,25.36,25.36,25.36,6,0
+STAX.US,D,20241023,000000,25.3199,25.3199,25.31,25.31,200,0
+STAX.US,D,20241024,000000,25.325,25.325,25.325,25.325,6,0
+STAX.US,D,20241025,000000,25.33,25.33,25.33,25.33,55,0
+STAX.US,D,20241028,000000,25.345,25.345,25.345,25.345,55,0
+STAX.US,D,20241029,000000,25.335,25.335,25.335,25.335,55,0
+STAX.US,D,20241030,000000,25.335,25.335,25.335,25.335,2,0
+STAX.US,D,20241031,000000,25.26,25.26,25.26,25.26,1,0
+STAX.US,D,20241101,000000,25.25,25.25,25.24,25.2428,504,0
+STAX.US,D,20241104,000000,25.3,25.3,25.3,25.3,2,0
+STAX.US,D,20241105,000000,25.3,25.305,25.3,25.305,901,0
+STAX.US,D,20241106,000000,25.21,25.21,25.21,25.21,12,0
+STAX.US,D,20241107,000000,25.25,25.25,25.25,25.25,4,0
+STAX.US,D,20241108,000000,25.32,25.32,25.32,25.32,4,0
+STAX.US,D,20241114,000000,25.32,25.32,25.3,25.3,19753,0
+STAX.US,D,20241122,000000,25.36,25.37,25.36,25.37,101,0
+STAX.US,D,20241125,000000,25.37,25.38,25.37,25.38,408,0
+STAX.US,D,20241126,000000,25.38,25.43,25.38,25.385,19674,0
+STAX.US,D,20241202,000000,25.38,25.39,25.36,25.375,809,0
+STAX.US,D,20241209,000000,25.3905,25.45,25.3905,25.395,437,0
+STAX.US,D,20241211,000000,25.36,25.365,25.36,25.365,125,0
+STAX.US,D,20241216,000000,25.37,25.37,25.345,25.345,223,0
+STAX.US,D,20250106,000000,25.27,25.27,25.2679,25.2679,228,0
+STAX.US,D,20250107,000000,25.26,25.33,25.1,25.25,39578,0
+STAX.US,D,20250122,000000,25.31,25.31,25.3,25.3,126,0
+STAX.US,D,20250203,000000,25.31,25.33,25.31,25.33,452,0
+STAX.US,D,20250211,000000,25.34,25.37,25.33,25.355,404,0
+STAX.US,D,20250218,000000,25.37,25.37,25.36,25.36,115,0
+STAX.US,D,20250304,000000,25.4,25.4,25.38,25.38,100,0
+STAX.US,D,20250321,000000,25.32,25.33,25.32,25.33,750,0
+STAX.US,D,20250520,000000,25.2296,25.2296,25.215,25.215,103,0
+STAX.US,D,20250529,000000,25.27,25.27,25.2695,25.2695,203,0
+STAX.US,D,20250604,000000,25.22,25.22,25.205,25.205,864,0
+STAX.US,D,20250605,000000,25.2404,25.2404,25.21,25.24,593,0
+STAX.US,D,20250609,000000,25.25,25.25,25.245,25.245,104,0
+STAX.US,D,20250612,000000,25.27,25.2773,25.265,25.265,663,0
+STAX.US,D,20250613,000000,25.26,25.28,25.2585,25.2585,520,0
+STAX.US,D,20250625,000000,25.3481,25.35,25.345,25.35,843,0
+STAX.US,D,20250626,000000,25.36,25.36,25.36,25.36,113,0
+STAX.US,D,20250701,000000,25.3,25.32,25.29,25.32,1058,0
+STAX.US,D,20250708,000000,25.36,25.41,25.3599,25.36,5205,0
+STAX.US,D,20250711,000000,25.4099,25.4099,25.3918,25.3918,1176,0
+STAX.US,D,20250718,000000,25.41,25.41,25.41,25.41,507,0
+STAX.US,D,20250801,000000,25.48,25.49,25.48,25.49,2011,0
+STAX.US,D,20250807,000000,25.5,25.5037,25.495,25.495,239,0
+STAX.US,D,20250808,000000,25.5,25.5,25.5,25.5,946,0
+STAX.US,D,20250820,000000,25.5443,25.5443,25.54,25.54,337,0
+STAX.US,D,20250828,000000,25.58,25.58,25.57,25.575,1213,0
+STAX.US,D,20250829,000000,25.53,25.53,25.51,25.52,1104,0
+STAX.US,D,20250910,000000,25.655,25.655,25.655,25.655,170,0
+STAX.US,D,20250911,000000,25.68,25.69,25.68,25.69,1445,0
+STAX.US,D,20250912,000000,25.6784,25.68,25.66,25.68,532,0
+STAX.US,D,20250915,000000,25.69,25.6924,25.68,25.69,471,0
+STAX.US,D,20250916,000000,25.71,25.71,25.69,25.7,1881,0
+STAX.US,D,20250917,000000,25.71,25.71,25.6999,25.6999,584,0
+STAX.US,D,20250918,000000,25.68,25.6802,25.67,25.6802,8986,0
+STAX.US,D,20250919,000000,25.67,25.68,25.67,25.68,209,0
+STAX.US,D,20250925,000000,25.63,25.63,25.62,25.62,103,0
+STAX.US,D,20250926,000000,25.61,25.61,25.605,25.605,608,0
+STAX.US,D,20250929,000000,25.625,25.625,25.605,25.605,796,0
+STAX.US,D,20251003,000000,25.54,25.54,25.54,25.54,1066,0
+STAX.US,D,20251006,000000,25.535,25.535,25.535,25.535,166,0
+STAX.US,D,20251008,000000,25.54,25.54,25.54,25.54,219,0
+STAX.US,D,20251014,000000,25.55,25.55,25.55,25.55,104,0
+STAX.US,D,20251015,000000,25.5382,25.55,25.5382,25.55,355,0
+STAX.US,D,20251016,000000,25.5584,25.57,25.5584,25.57,203,0
+STAX.US,D,20251021,000000,25.56,25.56,25.56,25.56,221,0
+STAX.US,D,20251023,000000,25.55,25.55,25.54,25.54,1828,0
+STAX.US,D,20251024,000000,25.54,25.54,25.53,25.53,614,0
+STAX.US,D,20251114,000000,25.47,25.47,25.47,25.47,278,0
+STAX.US,D,20251120,000000,25.48,25.48,25.48,25.48,519,0
+STAX.US,D,20251124,000000,25.49,25.5,25.49,25.49,1225,0
+STAX.US,D,20251125,000000,25.5,25.5,25.5,25.5,182,0
+STAX.US,D,20251211,000000,25.47,25.475,25.47,25.475,156,0
+STAX.US,D,20251218,000000,25.495,25.495,25.495,25.495,878,0
+STAX.US,D,20251222,000000,25.5,25.5,25.5,25.5,178,0
+STAX.US,D,20251226,000000,25.45,25.45,25.44,25.44,181,0
+STAX.US,D,20251230,000000,25.45,25.45,25.45,25.45,433,0
+STAX.US,D,20260102,000000,25.49,25.49,25.4817,25.4817,113,0
+STAX.US,D,20260105,000000,25.48,25.49,25.47,25.49,426,0
+STAX.US,D,20260109,000000,25.58,25.58,25.58,25.58,306,0
+STAX.US,D,20260112,000000,25.565,25.57,25.565,25.57,494,0
+STAX.US,D,20260128,000000,25.64,25.64,25.64,25.64,209,0
+STAX.US,D,20260130,000000,25.59,25.59,25.58,25.59,397,0
+STAX.US,D,20260210,000000,25.68,25.68,25.68,25.68,310,0

daily/us/nyse etfs/2/stxg.us.txt ADDED Viewed

	@@ -0,0 +1,819 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXG.US,D,20221111,000000,28.73,28.73,26.122,26.4314,4795,0
+STXG.US,D,20221114,000000,26.38,26.38,26.1671,26.1671,1392,0
+STXG.US,D,20221115,000000,26.45,26.45,26.45,26.45,127,0
+STXG.US,D,20221116,000000,26.41,26.41,26.2295,26.2343,3494,0
+STXG.US,D,20221117,000000,25.97,26.08,25.89,26.0652,3436,0
+STXG.US,D,20221118,000000,26.26,26.26,26.03,26.1622,6208,0
+STXG.US,D,20221121,000000,26.03,26.06,25.9793,26.03,2841,0
+STXG.US,D,20221122,000000,26,26.3416,26,26.3416,423,0
+STXG.US,D,20221123,000000,26.5634,26.5634,26.5634,26.5634,69,0
+STXG.US,D,20221125,000000,26.53,26.57,26.53,26.5356,1399,0
+STXG.US,D,20221128,000000,26.38,26.38,26.1344,26.1348,7833,0
+STXG.US,D,20221129,000000,26,26.04,25.8967,26.018,18282,0
+STXG.US,D,20221130,000000,26.08,26.954,25.98,26.954,2870,0
+STXG.US,D,20221201,000000,27.15,27.15,26.95,27.0454,9219,0
+STXG.US,D,20221202,000000,26.75,27.0098,26.75,27.0098,734,0
+STXG.US,D,20221205,000000,26.645,26.645,26.47,26.5151,1648,0
+STXG.US,D,20221206,000000,26.18,26.18,25.9999,26.0554,1368,0
+STXG.US,D,20221207,000000,25.99,26.0599,25.989,26.007,1009,0
+STXG.US,D,20221208,000000,26.25,26.3236,26.14,26.27,12359,0
+STXG.US,D,20221209,000000,26.26,26.37,26.0925,26.0925,17491,0
+STXG.US,D,20221212,000000,26.2699,26.4363,26.2697,26.4363,550,0
+STXG.US,D,20221213,000000,26.51,26.7,26.51,26.6969,3655,0
+STXG.US,D,20221214,000000,26.8743,26.8743,26.47,26.5654,3734,0
+STXG.US,D,20221215,000000,26.26,26.26,25.729,25.7766,2675,0
+STXG.US,D,20221216,000000,25.4,25.5004,25.36,25.5004,3312,0
+STXG.US,D,20221219,000000,25.3487,25.3487,25.1,25.175,621,0
+STXG.US,D,20221220,000000,25,25.255,25,25.1787,4637,0
+STXG.US,D,20221221,000000,25.5574,25.5701,25.55,25.56,3339,0
+STXG.US,D,20221222,000000,25.04,25.1362,24.9829,25.1362,1404,0
+STXG.US,D,20221223,000000,25.12,25.24,24.9465,25.2262,2221,0
+STXG.US,D,20221227,000000,25.25,25.25,25,25.0258,431,0
+STXG.US,D,20221228,000000,25.17,25.17,24.7457,24.7457,1362,0
+STXG.US,D,20221229,000000,25.2233,25.2233,25.2233,25.2233,22,0
+STXG.US,D,20221230,000000,24.95,25.1372,24.8999,25.1372,1117,0
+STXG.US,D,20230103,000000,24.88,25.028,24.88,25.028,1279,0
+STXG.US,D,20230104,000000,25.03,25.1548,25.03,25.1548,6633,0
+STXG.US,D,20230105,000000,25.13,25.13,24.7658,24.7658,935,0
+STXG.US,D,20230106,000000,25.01,25.3121,24.75,25.3121,6766,0
+STXG.US,D,20230109,000000,25.56,25.81,25.3987,25.3987,7506,0
+STXG.US,D,20230110,000000,25.43,25.5874,25.4181,25.5874,6825,0
+STXG.US,D,20230111,000000,25.92,26.02,25.92,26.0078,2205,0
+STXG.US,D,20230112,000000,25.9902,26.17,25.9902,26.1179,3132,0
+STXG.US,D,20230113,000000,25.98,26.25,25.9799,26.2412,2702,0
+STXG.US,D,20230117,000000,26.29,26.33,26.24,26.2443,6415,0
+STXG.US,D,20230118,000000,26.34,26.34,25.8904,25.8904,5928,0
+STXG.US,D,20230119,000000,25.81,25.81,25.6704,25.6704,3559,0
+STXG.US,D,20230120,000000,25.77,26.2304,25.7476,26.2304,3479,0
+STXG.US,D,20230123,000000,26.38,26.67,26.38,26.6283,4935,0
+STXG.US,D,20230124,000000,26.53,26.587,26.53,26.587,2780,0
+STXG.US,D,20230125,000000,26.3,26.52,26.05,26.5149,6871,0
+STXG.US,D,20230126,000000,26.8509,26.8509,26.8509,26.8509,82,0
+STXG.US,D,20230127,000000,26.9699,27.06,26.9699,27.0215,1501,0
+STXG.US,D,20230130,000000,26.91,26.91,26.6067,26.6067,4207,0
+STXG.US,D,20230131,000000,26.835,27.0316,26.795,27.0316,5266,0
+STXG.US,D,20230201,000000,26.99,27.62,26.9899,27.49,8373,0
+STXG.US,D,20230202,000000,27.9,28.15,27.875,28.12,4514,0
+STXG.US,D,20230203,000000,27.6,28.06,27.6,27.7434,3779,0
+STXG.US,D,20230206,000000,27.62,27.62,27.4757,27.5245,11956,0
+STXG.US,D,20230207,000000,27.57,28.04,27.4854,27.9557,4884,0
+STXG.US,D,20230208,000000,27.9,27.9,27.6,27.601,4638,0
+STXG.US,D,20230209,000000,27.86,27.86,27.3,27.3388,2053,0
+STXG.US,D,20230210,000000,27.24,27.28,27.2,27.2781,10127,0
+STXG.US,D,20230213,000000,27.3421,27.6273,27.34,27.6123,4717,0
+STXG.US,D,20230214,000000,27.45,27.712,27.44,27.7027,5559,0
+STXG.US,D,20230215,000000,27.64,27.8536,27.5996,27.8536,1242,0
+STXG.US,D,20230216,000000,27.55,27.77,27.4235,27.4235,4435,0
+STXG.US,D,20230217,000000,27.2209,27.33,27.2209,27.33,3392,0
+STXG.US,D,20230221,000000,27.07,27.07,26.7276,26.7276,7377,0
+STXG.US,D,20230222,000000,26.7701,26.85,26.6523,26.7042,43770,0
+STXG.US,D,20230223,000000,26.935,26.935,26.63,26.9067,7281,0
+STXG.US,D,20230224,000000,26.5,26.56,26.4,26.5112,5815,0
+STXG.US,D,20230227,000000,26.74,26.75,26.59,26.6191,6356,0
+STXG.US,D,20230228,000000,26.64,26.76,26.6,26.61,16842,0
+STXG.US,D,20230301,000000,26.4,26.44,26.39,26.415,2633,0
+STXG.US,D,20230302,000000,26.37,26.6432,26.37,26.6432,1209,0
+STXG.US,D,20230303,000000,26.96,27.145,26.96,27.1376,849,0
+STXG.US,D,20230306,000000,27.2292,27.25,27.2,27.2,18910,0
+STXG.US,D,20230307,000000,27.21,27.21,26.7915,26.7915,3578,0
+STXG.US,D,20230308,000000,26.88,26.9212,26.83,26.8645,1366,0
+STXG.US,D,20230309,000000,26.9879,26.9879,26.42,26.42,9924,0
+STXG.US,D,20230310,000000,26.36,26.36,25.9614,25.9614,2118,0
+STXG.US,D,20230313,000000,25.86,26.2383,25.86,26.0722,1361,0
+STXG.US,D,20230314,000000,26.6,26.6,26.3547,26.5687,4716,0
+STXG.US,D,20230315,000000,26.29,26.54,26.19,26.54,2328,0
+STXG.US,D,20230316,000000,26.51,27.0588,26.47,27.0588,2917,0
+STXG.US,D,20230317,000000,26.8599,26.8599,26.82,26.85,3265,0
+STXG.US,D,20230320,000000,26.93,27.015,26.859,27.015,4710,0
+STXG.US,D,20230321,000000,27.28,27.39,27.16,27.3579,2794,0
+STXG.US,D,20230322,000000,27.44,27.44,27.0252,27.0252,1299,0
+STXG.US,D,20230323,000000,27.35,27.35,27.1645,27.1645,1298,0
+STXG.US,D,20230324,000000,27.16,27.26,27.13,27.2399,2225,0
+STXG.US,D,20230327,000000,27.42,27.42,27.182,27.22,1767,0
+STXG.US,D,20230328,000000,27.18,27.19,27,27.12,9425,0
+STXG.US,D,20230329,000000,27.41,27.49,27.3599,27.46,7429,0
+STXG.US,D,20230330,000000,27.66,27.66,27.5499,27.64,4900,0
+STXG.US,D,20230331,000000,27.82,28.12,27.8129,28.12,6237,0
+STXG.US,D,20230403,000000,28.08,28.15,27.975,28.12,7993,0
+STXG.US,D,20230404,000000,28.27,28.27,27.97,28,4473,0
+STXG.US,D,20230405,000000,28.05,28.05,27.78,27.8285,381,0
+STXG.US,D,20230406,000000,27.72,27.9635,27.7057,27.9635,1946,0
+STXG.US,D,20230410,000000,27.84,27.98,27.74,27.98,6719,0
+STXG.US,D,20230411,000000,27.95,27.95,27.89,27.92,1415,0
+STXG.US,D,20230412,000000,28.16,28.16,27.7781,27.7781,10114,0
+STXG.US,D,20230413,000000,28.08,28.28,28.08,28.2398,9969,0
+STXG.US,D,20230414,000000,28.0335,28.17,27.96,28.152,2751,0
+STXG.US,D,20230417,000000,28.2,28.23,28.04,28.2164,2032,0
+STXG.US,D,20230418,000000,28.2887,28.2887,28.21,28.245,8309,0
+STXG.US,D,20230419,000000,28.15,28.31,28.15,28.2416,6162,0
+STXG.US,D,20230420,000000,28.08,28.28,28.0469,28.0854,2599,0
+STXG.US,D,20230421,000000,28.13,28.1533,28.1202,28.1533,3361,0
+STXG.US,D,20230424,000000,28.08,28.24,28.01,28.1244,3700,0
+STXG.US,D,20230425,000000,28.03,28.03,27.66,27.66,8757,0
+STXG.US,D,20230426,000000,27.6947,27.83,27.65,27.65,3651,0
+STXG.US,D,20230427,000000,27.87,28.21,27.81,28.1897,5830,0
+STXG.US,D,20230428,000000,28.08,28.4,28.08,28.4,3633,0
+STXG.US,D,20230501,000000,28.45,28.53,28.4136,28.4359,8034,0
+STXG.US,D,20230502,000000,28.44,28.44,28,28.1885,4578,0
+STXG.US,D,20230503,000000,28.27,28.36,28.04,28.04,7601,0
+STXG.US,D,20230504,000000,28.06,28.06,27.86,27.8903,1928,0
+STXG.US,D,20230505,000000,28.205,28.475,28.205,28.3921,9053,0
+STXG.US,D,20230508,000000,28.49,28.49,28.3762,28.4463,9683,0
+STXG.US,D,20230509,000000,28.346,28.39,28.3174,28.3174,2405,0
+STXG.US,D,20230510,000000,28.43,28.61,28.3295,28.5502,3950,0
+STXG.US,D,20230511,000000,28.47,28.59,28.47,28.5665,3387,0
+STXG.US,D,20230512,000000,28.5,28.53,28.39,28.53,4079,0
+STXG.US,D,20230515,000000,28.63,28.63,28.5368,28.5858,7864,0
+STXG.US,D,20230516,000000,28.58,28.6163,28.4977,28.4977,2475,0
+STXG.US,D,20230517,000000,28.68,28.8109,28.6163,28.8007,12499,0
+STXG.US,D,20230518,000000,28.86,29.1675,28.86,29.1675,3241,0
+STXG.US,D,20230519,000000,29.24,29.24,29.08,29.1,5144,0
+STXG.US,D,20230522,000000,29.21,29.23,29.105,29.1379,19420,0
+STXG.US,D,20230523,000000,29.09,29.09,28.7474,28.7474,13076,0
+STXG.US,D,20230524,000000,28.56,28.62,28.49,28.5552,2872,0
+STXG.US,D,20230525,000000,28.795,28.9581,28.795,28.9581,3115,0
+STXG.US,D,20230526,000000,29.11,29.48,29.11,29.45,1115,0
+STXG.US,D,20230530,000000,29.76,29.76,29.4299,29.4697,14217,0
+STXG.US,D,20230531,000000,29.45,29.45,29.26,29.3471,33863,0
+STXG.US,D,20230601,000000,29.39,29.72,29.313,29.67,7600,0
+STXG.US,D,20230602,000000,29.9678,30.0699,29.89,30.04,242347,0
+STXG.US,D,20230605,000000,30.08,30.17,30,30.0026,9997,0
+STXG.US,D,20230606,000000,29.91,30.05,29.91,30.0465,13403,0
+STXG.US,D,20230607,000000,30.12,30.15,29.7217,29.7217,6953,0
+STXG.US,D,20230608,000000,29.77,29.97,29.77,29.9647,24967,0
+STXG.US,D,20230609,000000,30.15,30.1566,29.988,30.0159,5729,0
+STXG.US,D,20230612,000000,30.19,30.3713,30.1097,30.3713,14251,0
+STXG.US,D,20230613,000000,30.5496,30.62,30.485,30.5834,9212,0
+STXG.US,D,20230614,000000,30.65,30.7455,30.4805,30.6697,6890,0
+STXG.US,D,20230615,000000,30.68,31.16,30.6187,31.11,12230,0
+STXG.US,D,20230616,000000,31.37,31.37,30.95,30.95,3787,0
+STXG.US,D,20230620,000000,30.81,30.935,30.71,30.8943,30419,0
+STXG.US,D,20230621,000000,30.87,30.87,30.57,30.64,33619,0
+STXG.US,D,20230622,000000,30.63,30.87,30.5687,30.8459,10655,0
+STXG.US,D,20230623,000000,30.67,30.75,30.6,30.604,14595,0
+STXG.US,D,20230626,000000,30.5458,30.58,30.3731,30.3731,3113,0
+STXG.US,D,20230627,000000,30.58,30.81,30.54,30.7679,4490,0
+STXG.US,D,20230628,000000,30.73,30.874,30.67,30.7325,7417,0
+STXG.US,D,20230629,000000,30.83,30.87,30.7657,30.86,12083,0
+STXG.US,D,20230630,000000,31.15,31.3,31.139,31.3,5321,0
+STXG.US,D,20230703,000000,31.34,31.34,31.2188,31.33,7799,0
+STXG.US,D,20230705,000000,31.2,31.27,31.08,31.2319,7802,0
+STXG.US,D,20230706,000000,31.01,31.0145,30.795,31.0145,9959,0
+STXG.US,D,20230707,000000,30.9645,31.18,30.8825,30.8825,6974,0
+STXG.US,D,20230710,000000,30.9,30.97,30.88,30.97,8484,0
+STXG.US,D,20230711,000000,31.09,31.14,31,31.1263,4498,0
+STXG.US,D,20230712,000000,31.4191,31.49,31.4028,31.41,4402,0
+STXG.US,D,20230713,000000,31.6086,31.78,31.595,31.75,7023,0
+STXG.US,D,20230714,000000,31.89,31.93,31.786,31.786,3942,0
+STXG.US,D,20230717,000000,31.9,32,31.8493,32,6225,0
+STXG.US,D,20230718,000000,32.06,32.26,31.949,32.23,7642,0
+STXG.US,D,20230719,000000,32.39,32.39,32.1799,32.24,3727,0
+STXG.US,D,20230720,000000,32.16,32.17,31.8,31.8194,17976,0
+STXG.US,D,20230721,000000,31.97,31.97,31.8277,31.8277,13989,0
+STXG.US,D,20230724,000000,31.97,31.97,31.8399,31.8913,24029,0
+STXG.US,D,20230725,000000,32,32.15,31.97,32.0588,4864,0
+STXG.US,D,20230726,000000,32,32.068,31.88,32.01,13519,0
+STXG.US,D,20230727,000000,32.37,32.37,31.7,31.7662,14956,0
+STXG.US,D,20230728,000000,32.09,32.19,32.04,32.1459,5488,0
+STXG.US,D,20230731,000000,32.26,32.26,32.11,32.1745,7999,0
+STXG.US,D,20230801,000000,32.18,32.18,32.05,32.13,11582,0
+STXG.US,D,20230802,000000,31.96,31.96,31.539,31.6032,17817,0
+STXG.US,D,20230803,000000,31.49,31.61,31.431,31.5291,18389,0
+STXG.US,D,20230804,000000,31.72,31.76,31.3093,31.3093,4811,0
+STXG.US,D,20230807,000000,31.51,31.59,31.449,31.59,5302,0
+STXG.US,D,20230808,000000,31.47,31.47,31.21,31.42,10620,0
+STXG.US,D,20230809,000000,31.313,31.313,31.1407,31.1407,7203,0
+STXG.US,D,20230810,000000,31.41,31.5447,31.1429,31.17,7780,0
+STXG.US,D,20230811,000000,31.09,31.1099,30.99,31.09,6601,0
+STXG.US,D,20230814,000000,31.1,31.3267,31.1,31.3267,8103,0
+STXG.US,D,20230815,000000,31.34,31.34,31.03,31.0613,28346,0
+STXG.US,D,20230816,000000,31.11,31.11,30.81,30.81,7673,0
+STXG.US,D,20230817,000000,30.79,30.8163,30.4954,30.51,6173,0
+STXG.US,D,20230818,000000,30.33,30.56,30.3093,30.51,9744,0
+STXG.US,D,20230821,000000,30.67,30.85,30.53,30.81,9954,0
+STXG.US,D,20230822,000000,30.8083,30.85,30.71,30.7697,33276,0
+STXG.US,D,20230823,000000,31.11,31.22,31.11,31.1599,2816,0
+STXG.US,D,20230824,000000,31.2881,31.2881,30.68,30.68,3216,0
+STXG.US,D,20230825,000000,30.69,30.93,30.62,30.93,3537,0
+STXG.US,D,20230828,000000,31.16,31.16,30.98,31.1055,8101,0
+STXG.US,D,20230829,000000,31.51,31.6289,31.51,31.6289,4491,0
+STXG.US,D,20230830,000000,31.74,31.85,31.71,31.83,3062,0
+STXG.US,D,20230831,000000,31.93,31.93,31.82,31.82,14027,0
+STXG.US,D,20230901,000000,31.87,31.87,31.87,31.87,697,0
+STXG.US,D,20230905,000000,31.88,31.88,31.79,31.79,3969,0
+STXG.US,D,20230906,000000,31.42,31.53,31.42,31.53,1794,0
+STXG.US,D,20230907,000000,31.2,31.42,31.2,31.42,4037,0
+STXG.US,D,20230908,000000,31.49,31.55,31.383,31.4076,4090,0
+STXG.US,D,20230911,000000,31.7,31.705,31.53,31.6923,4414,0
+STXG.US,D,20230912,000000,31.61,31.61,31.39,31.4,2344,0
+STXG.US,D,20230913,000000,31.4184,31.5364,31.4,31.4656,3675,0
+STXG.US,D,20230914,000000,31.6,31.71,31.6,31.6734,3109,0
+STXG.US,D,20230915,000000,31.68,31.68,31.23,31.24,3881,0
+STXG.US,D,20230918,000000,31.24,31.2994,31.215,31.25,29495,0
+STXG.US,D,20230919,000000,31.21,31.21,30.94,31.1784,12505,0
+STXG.US,D,20230920,000000,31.34,31.34,30.82,30.82,60248,0
+STXG.US,D,20230921,000000,30.63,30.63,30.24,30.26,41813,0
+STXG.US,D,20230922,000000,30.43,30.4986,30.21,30.22,17600,0
+STXG.US,D,20230925,000000,30.17,30.34,30.11,30.3242,5130,0
+STXG.US,D,20230926,000000,30.2,30.2,29.84,29.87,8598,0
+STXG.US,D,20230927,000000,29.99,29.99,29.615,29.8439,34432,0
+STXG.US,D,20230928,000000,29.86,30.16,29.85,30.05,8866,0
+STXG.US,D,20230929,000000,30.315,30.315,30.04,30.04,3343,0
+STXG.US,D,20231002,000000,30.06,30.2617,30,30.18,10888,0
+STXG.US,D,20231003,000000,29.91,29.91,29.6273,29.6459,3093,0
+STXG.US,D,20231004,000000,29.81,30.07,29.81,30.03,6488,0
+STXG.US,D,20231005,000000,30,30.06,29.76,30.04,18256,0
+STXG.US,D,20231006,000000,29.88,30.45,29.88,30.45,4092,0
+STXG.US,D,20231009,000000,30.34,30.6,30.3246,30.59,3525,0
+STXG.US,D,20231010,000000,30.85,30.9257,30.72,30.78,12323,0
+STXG.US,D,20231011,000000,30.84,30.95,30.6908,30.94,5070,0
+STXG.US,D,20231012,000000,31,31,30.7,30.75,6841,0
+STXG.US,D,20231013,000000,30.74,30.74,30.3999,30.47,11429,0
+STXG.US,D,20231016,000000,30.48,30.87,30.48,30.81,6767,0
+STXG.US,D,20231017,000000,30.42,30.74,30.42,30.74,4280,0
+STXG.US,D,20231018,000000,30.595,30.595,30.21,30.2753,4283,0
+STXG.US,D,20231019,000000,30.24,30.39,30,30.0224,5475,0
+STXG.US,D,20231020,000000,29.94,29.94,29.59,29.6087,6516,0
+STXG.US,D,20231023,000000,29.5,29.88,29.5,29.64,6718,0
+STXG.US,D,20231024,000000,29.86,29.8937,29.71,29.8853,4734,0
+STXG.US,D,20231025,000000,29.4901,29.4901,29.26,29.2898,4216,0
+STXG.US,D,20231026,000000,29.25,29.25,28.8422,28.8511,11883,0
+STXG.US,D,20231027,000000,28.99,29,28.76,28.8194,7143,0
+STXG.US,D,20231030,000000,28.98,29.225,28.98,29.1834,8585,0
+STXG.US,D,20231031,000000,29.3,29.38,29.0836,29.37,5718,0
+STXG.US,D,20231101,000000,29.49,29.75,29.46,29.75,2242,0
+STXG.US,D,20231102,000000,29.97,30.31,29.97,30.31,3898,0
+STXG.US,D,20231103,000000,30.51,30.65,30.34,30.6166,4019,0
+STXG.US,D,20231106,000000,30.62,30.74,30.615,30.74,3230,0
+STXG.US,D,20231107,000000,30.83,31,30.83,30.97,6530,0
+STXG.US,D,20231108,000000,31,31.09,30.965,31.07,4601,0
+STXG.US,D,20231109,000000,31.06,31.0856,30.7971,30.7971,3982,0
+STXG.US,D,20231110,000000,30.95,31.346,30.95,31.346,3523,0
+STXG.US,D,20231113,000000,31.34,31.41,31.2457,31.335,4708,0
+STXG.US,D,20231114,000000,31.74,32,31.74,31.97,5659,0
+STXG.US,D,20231115,000000,32.0301,32.088,31.9855,31.9855,2893,0
+STXG.US,D,20231116,000000,32,32.08,31.9,32.08,16998,0
+STXG.US,D,20231117,000000,32.17,32.17,31.975,32.071,4849,0
+STXG.US,D,20231120,000000,32.12,32.43,32.12,32.4,3965,0
+STXG.US,D,20231121,000000,32.3,32.3497,32.2,32.33,6452,0
+STXG.US,D,20231122,000000,32.49,32.5581,32.44,32.4493,3934,0
+STXG.US,D,20231124,000000,32.51,32.51,32.45,32.45,470,0
+STXG.US,D,20231127,000000,32.48,32.48,32.3904,32.3904,6066,0
+STXG.US,D,20231128,000000,32.43,32.5,32.3899,32.4498,5524,0
+STXG.US,D,20231129,000000,32.7,32.7,32.41,32.4256,7589,0
+STXG.US,D,20231130,000000,32.59,32.59,32.275,32.5033,6292,0
+STXG.US,D,20231201,000000,32.4887,32.69,32.4887,32.69,1781,0
+STXG.US,D,20231204,000000,32.5,32.5,32.2501,32.43,7557,0
+STXG.US,D,20231205,000000,32.42,32.52,32.36,32.52,8800,0
+STXG.US,D,20231206,000000,32.625,32.625,32.37,32.38,24750,0
+STXG.US,D,20231207,000000,32.6099,32.67,32.6,32.66,8430,0
+STXG.US,D,20231208,000000,32.56,32.8255,32.56,32.8255,2278,0
+STXG.US,D,20231211,000000,32.82,32.91,32.7,32.9088,5448,0
+STXG.US,D,20231212,000000,32.93,33.15,32.93,33.1312,3511,0
+STXG.US,D,20231213,000000,33.25,33.5536,33.165,33.5536,2731,0
+STXG.US,D,20231214,000000,33.6,33.6391,33.43,33.57,7577,0
+STXG.US,D,20231215,000000,33.57,33.6999,33.57,33.646,3035,0
+STXG.US,D,20231218,000000,33.78,33.9,33.7599,33.86,16126,0
+STXG.US,D,20231219,000000,34.0099,34.02,33.9516,34.0131,33831,0
+STXG.US,D,20231220,000000,34,34.07,33.46,33.49,6987,0
+STXG.US,D,20231221,000000,33.7431,33.8559,33.5898,33.8559,6177,0
+STXG.US,D,20231222,000000,33.98,33.98,33.8299,33.8794,5096,0
+STXG.US,D,20231226,000000,34,34.08,33.96,34.03,22098,0
+STXG.US,D,20231227,000000,34.0899,34.09,33.9977,34.09,7349,0
+STXG.US,D,20231228,000000,34.12,34.15,34.096,34.096,12537,0
+STXG.US,D,20231229,000000,33.99,34.01,33.85,33.9651,18377,0
+STXG.US,D,20240102,000000,33.74,33.74,33.39,33.54,5507,0
+STXG.US,D,20240103,000000,33.36,33.36,33.17,33.17,9980,0
+STXG.US,D,20240104,000000,33.14,33.19,33.0712,33.0712,8393,0
+STXG.US,D,20240105,000000,33.21,33.23,33.019,33.0841,3738,0
+STXG.US,D,20240108,000000,33.22,33.4593,33.22,33.4593,8982,0
+STXG.US,D,20240109,000000,33.57,33.79,33.57,33.7242,5789,0
+STXG.US,D,20240110,000000,33.85,34.129,33.83,33.98,5268,0
+STXG.US,D,20240111,000000,34.2,34.2,33.785,34.08,8293,0
+STXG.US,D,20240112,000000,34.2,34.2,34.0236,34.0958,1526,0
+STXG.US,D,20240116,000000,34.01,34.04,33.94,34.0065,3955,0
+STXG.US,D,20240117,000000,34.1,34.1,33.715,33.8892,9638,0
+STXG.US,D,20240118,000000,34.06,34.22,33.97,34.2104,14604,0
+STXG.US,D,20240119,000000,34.34,34.69,34.34,34.683,8271,0
+STXG.US,D,20240122,000000,34.89,35.03,34.8503,34.87,18755,0
+STXG.US,D,20240123,000000,35.06,35.06,34.79,34.9658,10598,0
+STXG.US,D,20240124,000000,35.1923,35.25,35,35.0008,8621,0
+STXG.US,D,20240125,000000,35.35,35.35,34.86,35.013,37103,0
+STXG.US,D,20240126,000000,35.35,35.35,34.97,35.0283,9472,0
+STXG.US,D,20240129,000000,35.25,35.4138,35.1,35.4138,65759,0
+STXG.US,D,20240130,000000,35.55,35.55,35.29,35.34,20616,0
+STXG.US,D,20240131,000000,35.4,35.4,34.68,34.7178,11740,0
+STXG.US,D,20240201,000000,34.913,35.16,34.913,35.1478,5845,0
+STXG.US,D,20240202,000000,35.36,35.74,35.36,35.7266,2157,0
+STXG.US,D,20240205,000000,35.76,35.76,35.49,35.661,5912,0
+STXG.US,D,20240206,000000,35.7,35.7,35.5857,35.6762,5973,0
+STXG.US,D,20240207,000000,35.79,36.11,35.79,36.0871,16485,0
+STXG.US,D,20240208,000000,36.0901,36.17,36.09,36.1209,14168,0
+STXG.US,D,20240209,000000,36.34,36.51,36.21,36.4528,12925,0
+STXG.US,D,20240212,000000,36.47,36.6,36.2827,36.3182,14095,0
+STXG.US,D,20240213,000000,36.35,36.35,35.5999,35.79,31719,0
+STXG.US,D,20240214,000000,36.06,36.26,35.965,36.26,24716,0
+STXG.US,D,20240215,000000,36.2,36.35,36.13,36.29,7219,0
+STXG.US,D,20240216,000000,36.3,36.43,36.1584,36.1584,10530,0
+STXG.US,D,20240220,000000,36.18,36.18,35.68,35.7889,13716,0
+STXG.US,D,20240221,000000,35.65,35.77,35.54,35.75,12248,0
+STXG.US,D,20240222,000000,36.5,36.8,36.455,36.7801,9465,0
+STXG.US,D,20240223,000000,37,37.01,36.73,36.77,11774,0
+STXG.US,D,20240226,000000,37.1,37.1,36.6793,36.6793,21421,0
+STXG.US,D,20240227,000000,36.83,36.83,36.5899,36.7069,12999,0
+STXG.US,D,20240228,000000,36.76,36.76,36.58,36.65,20044,0
+STXG.US,D,20240229,000000,36.74,36.92,36.64,36.9175,5918,0
+STXG.US,D,20240301,000000,36.93,37.24,36.8999,37.2256,10920,0
+STXG.US,D,20240304,000000,37.33,37.33,37.1,37.11,10608,0
+STXG.US,D,20240305,000000,37,37,36.4127,36.58,25206,0
+STXG.US,D,20240306,000000,36.85,36.93,36.68,36.7901,13563,0
+STXG.US,D,20240307,000000,37.08,37.3,37.07,37.2677,5884,0
+STXG.US,D,20240308,000000,37.56,37.56,36.9201,36.9201,15120,0
+STXG.US,D,20240311,000000,36.95,36.95,36.64,36.7543,15407,0
+STXG.US,D,20240312,000000,36.91,37.275,36.91,37.27,21866,0
+STXG.US,D,20240313,000000,37.23,37.25,37.11,37.18,2467,0
+STXG.US,D,20240314,000000,37.1801,37.1801,36.93,37.0763,5935,0
+STXG.US,D,20240315,000000,36.96,36.96,36.71,36.71,4973,0
+STXG.US,D,20240318,000000,37.26,37.26,37,37.01,9261,0
+STXG.US,D,20240319,000000,36.95,37.2,36.83,37.1992,7190,0
+STXG.US,D,20240320,000000,37.45,37.5561,37.175,37.5541,17159,0
+STXG.US,D,20240321,000000,37.91,37.91,37.69,37.7089,9685,0
+STXG.US,D,20240322,000000,37.8,37.8,37.56,37.7085,8989,0
+STXG.US,D,20240325,000000,37.56,37.63,37.5,37.54,3988,0
+STXG.US,D,20240326,000000,37.585,37.61,37.36,37.3704,12421,0
+STXG.US,D,20240327,000000,37.5,37.53,37.32,37.3735,3780,0
+STXG.US,D,20240328,000000,37.48,37.59,37.48,37.49,6552,0
+STXG.US,D,20240401,000000,37.59,37.65,37.3699,37.48,16909,0
+STXG.US,D,20240402,000000,37.12,37.16,36.92,37.16,19676,0
+STXG.US,D,20240403,000000,37.21,37.39,37.1,37.27,11718,0
+STXG.US,D,20240404,000000,37.57,37.62,36.77,36.77,5614,0
+STXG.US,D,20240405,000000,36.85,37.325,36.85,37.2689,7812,0
+STXG.US,D,20240408,000000,37.225,37.275,37.19,37.2082,2264,0
+STXG.US,D,20240409,000000,37.48,37.48,37,37.2338,9308,0
+STXG.US,D,20240410,000000,36.71,37.03,36.71,36.91,9483,0
+STXG.US,D,20240411,000000,37.07,37.48,36.87,37.42,10402,0
+STXG.US,D,20240412,000000,37.1,37.1401,36.7501,36.89,3577,0
+STXG.US,D,20240415,000000,37.06,37.13,36.25,36.2581,61582,0
+STXG.US,D,20240416,000000,36.27,36.45,36.2297,36.3144,26645,0
+STXG.US,D,20240417,000000,36.25,36.25,35.975,36.0068,9823,0
+STXG.US,D,20240418,000000,35.93,36.14,35.78,35.81,17371,0
+STXG.US,D,20240419,000000,35.68,35.68,35.09,35.17,18439,0
+STXG.US,D,20240422,000000,35.41,35.7,35.18,35.4694,46629,0
+STXG.US,D,20240423,000000,35.87,36.1,35.73,36.0418,21388,0
+STXG.US,D,20240424,000000,36.39,36.39,35.9899,36.088,10062,0
+STXG.US,D,20240425,000000,35.8,35.94,35.4101,35.91,9084,0
+STXG.US,D,20240426,000000,36.43,36.54,36.43,36.48,4522,0
+STXG.US,D,20240429,000000,36.56,36.56,36.4949,36.5463,4282,0
+STXG.US,D,20240430,000000,36.61,36.61,35.88,35.88,4134,0
+STXG.US,D,20240501,000000,35.9,36.3901,35.77,35.8218,18568,0
+STXG.US,D,20240502,000000,36.01,36.2396,35.9,36.2251,13084,0
+STXG.US,D,20240503,000000,36.64,36.8325,36.62,36.7301,7484,0
+STXG.US,D,20240506,000000,36.9501,37.2019,36.9501,37.2019,3360,0
+STXG.US,D,20240507,000000,37.28,37.3325,37.19,37.28,5542,0
+STXG.US,D,20240508,000000,37.22,37.25,37.11,37.22,36603,0
+STXG.US,D,20240509,000000,37.26,37.38,37.1554,37.36,12481,0
+STXG.US,D,20240510,000000,37.48,37.48,37.31,37.4173,7599,0
+STXG.US,D,20240513,000000,37.36,37.41,37.29,37.3691,18267,0
+STXG.US,D,20240514,000000,37.21,37.57,37.21,37.57,8928,0
+STXG.US,D,20240515,000000,37.84,38.16,37.75,38.1491,10982,0
+STXG.US,D,20240516,000000,38.3,38.3,38.04,38.0689,9301,0
+STXG.US,D,20240517,000000,38.04,38.05,37.97,38.0257,12843,0
+STXG.US,D,20240520,000000,38.13,38.27,38.1299,38.196,5492,0
+STXG.US,D,20240521,000000,38.09,38.33,38.09,38.33,6895,0
+STXG.US,D,20240522,000000,38.47,38.47,38.07,38.26,10313,0
+STXG.US,D,20240523,000000,38.59,38.59,37.95,38.06,9803,0
+STXG.US,D,20240524,000000,38.22,38.41,38.22,38.3372,19490,0
+STXG.US,D,20240528,000000,38.4,38.425,38.2273,38.36,12739,0
+STXG.US,D,20240529,000000,38.1,38.2845,38.09,38.1863,12928,0
+STXG.US,D,20240530,000000,38.01,38.01,37.74,37.78,8895,0
+STXG.US,D,20240531,000000,37.78,37.8459,37.29,37.8459,8892,0
+STXG.US,D,20240603,000000,38.07,38.07,37.7,38.02,4624,0
+STXG.US,D,20240604,000000,37.92,38.1431,37.881,38.1431,11765,0
+STXG.US,D,20240605,000000,38.42,38.6974,38.42,38.6974,3838,0
+STXG.US,D,20240606,000000,38.9,38.9,38.6299,38.7466,46004,0
+STXG.US,D,20240607,000000,38.63,38.7576,38.63,38.7,4423,0
+STXG.US,D,20240610,000000,38.63,38.85,38.63,38.85,3427,0
+STXG.US,D,20240611,000000,38.79,39.1,38.7173,39.1,7093,0
+STXG.US,D,20240612,000000,39.48,39.83,39.48,39.62,20245,0
+STXG.US,D,20240613,000000,39.77,39.77,39.4791,39.747,54656,0
+STXG.US,D,20240614,000000,39.6,39.75,39.58,39.75,7764,0
+STXG.US,D,20240617,000000,39.75,40.22,39.72,40.0977,8698,0
+STXG.US,D,20240618,000000,40.02,40.28,40.02,40.28,7760,0
+STXG.US,D,20240620,000000,40.18,40.29,39.89,39.94,12454,0
+STXG.US,D,20240621,000000,39.79,40.04,39.79,39.8989,7441,0
+STXG.US,D,20240624,000000,39.91,39.92,39.6091,39.6091,12414,0
+STXG.US,D,20240625,000000,39.72,39.92,39.6881,39.92,42167,0
+STXG.US,D,20240626,000000,39.92,39.96,39.879,39.96,3752,0
+STXG.US,D,20240627,000000,40.06,40.11,39.9757,40.0428,7626,0
+STXG.US,D,20240628,000000,40.2,40.2,39.8566,39.8566,4119,0
+STXG.US,D,20240701,000000,39.82,39.9669,39.75,39.9669,18546,0
+STXG.US,D,20240702,000000,39.86,40.25,39.86,40.2421,10645,0
+STXG.US,D,20240703,000000,40.29,40.5365,40.29,40.5365,2772,0
+STXG.US,D,20240705,000000,40.56,40.9019,40.56,40.9019,12867,0
+STXG.US,D,20240708,000000,41.12,41.12,40.85,40.95,30867,0
+STXG.US,D,20240709,000000,41.0343,41.08,40.8983,40.95,8564,0
+STXG.US,D,20240710,000000,41.01,41.39,40.97,41.38,20052,0
+STXG.US,D,20240711,000000,41.3401,41.4,40.7998,40.82,14267,0
+STXG.US,D,20240712,000000,40.9,41.3161,40.9,41.0394,12733,0
+STXG.US,D,20240715,000000,41.22,41.4561,41.12,41.14,12630,0
+STXG.US,D,20240716,000000,41.27,41.31,41.11,41.31,14781,0
+STXG.US,D,20240717,000000,40.76,40.76,40.3443,40.38,27855,0
+STXG.US,D,20240718,000000,40.47,40.5199,39.8491,40.17,8990,0
+STXG.US,D,20240719,000000,40.05,40.1,39.7569,39.7569,5616,0
+STXG.US,D,20240722,000000,40.21,40.8077,40.035,40.8077,25486,0
+STXG.US,D,20240723,000000,40.4,40.61,40.3776,40.3776,4837,0
+STXG.US,D,20240724,000000,39.76,39.81,39.1,39.1,7668,0
+STXG.US,D,20240725,000000,39.01,39.41,38.7101,38.8,16950,0
+STXG.US,D,20240726,000000,39.04,39.388,38.9901,39.1181,3848,0
+STXG.US,D,20240729,000000,39.3,39.43,39.19,39.2395,8479,0
+STXG.US,D,20240730,000000,39.166,39.166,38.7906,38.9114,2023,0
+STXG.US,D,20240731,000000,39.56,39.75,39.56,39.75,5118,0
+STXG.US,D,20240801,000000,40.14,40.17,38.81,39.55,23585,0
+STXG.US,D,20240802,000000,38.35,38.45,37.94,38.28,14541,0
+STXG.US,D,20240805,000000,36.15,37.4396,36.15,37.02,33794,0
+STXG.US,D,20240806,000000,37.11,38.0254,37.055,37.51,21532,0
+STXG.US,D,20240807,000000,38.13,38.13,37.11,37.11,9740,0
+STXG.US,D,20240808,000000,37.6,38.18,37.6,38.16,5729,0
+STXG.US,D,20240809,000000,38.07,38.38,38.0572,38.38,7291,0
+STXG.US,D,20240812,000000,38.45,38.51,38.26,38.36,10822,0
+STXG.US,D,20240813,000000,38.8,39.18,38.76,39.1777,12571,0
+STXG.US,D,20240814,000000,39.29,39.38,39.131,39.34,9534,0
+STXG.US,D,20240815,000000,39.74,40.18,39.7119,40.18,7969,0
+STXG.US,D,20240816,000000,39.97,40.17,39.97,40.16,8698,0
+STXG.US,D,20240819,000000,40.19,40.56,40.14,40.5558,8008,0
+STXG.US,D,20240820,000000,40.68,40.68,40.455,40.552,2482,0
+STXG.US,D,20240821,000000,40.68,40.76,40.61,40.76,7982,0
+STXG.US,D,20240822,000000,40.76,40.77,40.18,40.25,16585,0
+STXG.US,D,20240823,000000,40.67,40.75,40.4418,40.73,16604,0
+STXG.US,D,20240826,000000,40.78,40.78,40.39,40.43,9174,0
+STXG.US,D,20240827,000000,40.3909,40.63,40.3909,40.57,16873,0
+STXG.US,D,20240828,000000,40.51,40.51,39.97,40.2695,11962,0
+STXG.US,D,20240829,000000,40.48,40.7,40.1798,40.1798,20738,0
+STXG.US,D,20240830,000000,40.54,40.6003,40.2,40.6003,2809,0
+STXG.US,D,20240903,000000,40.35,40.4,39.35,39.45,20958,0
+STXG.US,D,20240904,000000,39.45,39.6403,39.34,39.47,8330,0
+STXG.US,D,20240905,000000,39.51,39.72,39.23,39.3753,16264,0
+STXG.US,D,20240906,000000,39.41,39.5,38.5937,38.6755,10829,0
+STXG.US,D,20240909,000000,39.04,39.13,38.91,39.13,7251,0
+STXG.US,D,20240910,000000,39.28,39.44,39.0271,39.4174,5598,0
+STXG.US,D,20240911,000000,39.41,40.09,38.91,40.09,19093,0
+STXG.US,D,20240912,000000,40.13,40.5032,39.96,40.5032,4208,0
+STXG.US,D,20240913,000000,40.52,40.69,40.52,40.6576,35730,0
+STXG.US,D,20240916,000000,40.56,40.62,40.43,40.6178,11290,0
+STXG.US,D,20240917,000000,40.74,40.92,40.5801,40.6116,6921,0
+STXG.US,D,20240918,000000,40.66,40.97,40.5351,40.5351,15314,0
+STXG.US,D,20240919,000000,41.28,41.45,41.21,41.38,7337,0
+STXG.US,D,20240920,000000,41.31,41.32,41.1196,41.2722,4283,0
+STXG.US,D,20240923,000000,41.4,41.4298,41.28,41.32,4387,0
+STXG.US,D,20240924,000000,41.42,41.54,41.17,41.54,10229,0
+STXG.US,D,20240925,000000,41.57,41.62,41.41,41.4756,14184,0
+STXG.US,D,20240926,000000,41.86,41.86,41.47,41.665,10152,0
+STXG.US,D,20240927,000000,41.7,41.7,41.37,41.46,10816,0
+STXG.US,D,20240930,000000,41.46,41.57,41.25,41.57,18500,0
+STXG.US,D,20241001,000000,41.54,41.54,40.95,41.1582,15447,0
+STXG.US,D,20241002,000000,40.885,41.26,40.885,41.2364,7915,0
+STXG.US,D,20241003,000000,41.08,41.413,40.9812,41.413,7320,0
+STXG.US,D,20241004,000000,41.48,41.51,41.18,41.4908,5450,0
+STXG.US,D,20241007,000000,41.34,41.4307,41.1,41.15,9036,0
+STXG.US,D,20241008,000000,41.38,41.6845,41.36,41.67,21732,0
+STXG.US,D,20241009,000000,41.586,41.97,41.586,41.97,12542,0
+STXG.US,D,20241010,000000,41.82,42,41.78,41.91,14221,0
+STXG.US,D,20241011,000000,41.91,42.15,41.91,42.0794,13238,0
+STXG.US,D,20241014,000000,42.31,42.54,42.31,42.4646,6438,0
+STXG.US,D,20241015,000000,42.52,42.52,41.99,42.0585,17828,0
+STXG.US,D,20241016,000000,41.99,42.23,41.99,42.19,13301,0
+STXG.US,D,20241017,000000,42.57,42.57,42.2,42.23,12614,0
+STXG.US,D,20241018,000000,42.38,42.4499,42.28,42.42,7311,0
+STXG.US,D,20241021,000000,42.35,42.51,42.26,42.51,11037,0
+STXG.US,D,20241022,000000,42.26,42.49,42.24,42.4779,5384,0
+STXG.US,D,20241023,000000,42.27,42.28,41.7191,41.8979,13437,0
+STXG.US,D,20241024,000000,42.02,42.09,41.98,42.0688,4928,0
+STXG.US,D,20241025,000000,42.25,42.46,42.1,42.1394,11729,0
+STXG.US,D,20241028,000000,42.41,42.41,42.2421,42.2421,10514,0
+STXG.US,D,20241029,000000,42.26,42.58,42.15,42.4737,23691,0
+STXG.US,D,20241030,000000,42.47,42.5896,42.2889,42.2889,5235,0
+STXG.US,D,20241031,000000,41.78,41.85,41.21,41.21,11565,0
+STXG.US,D,20241101,000000,41.49,41.8,41.49,41.55,20632,0
+STXG.US,D,20241104,000000,41.5,41.65,41.35,41.57,7580,0
+STXG.US,D,20241105,000000,41.59,42.03,41.55,41.97,9679,0
+STXG.US,D,20241106,000000,42.86,43.1,42.5837,43.0629,20898,0
+STXG.US,D,20241107,000000,43.28,43.66,43.28,43.62,12471,0
+STXG.US,D,20241108,000000,43.81,43.8597,43.64,43.8,103945,0
+STXG.US,D,20241111,000000,43.93,43.94,43.66,43.83,14037,0
+STXG.US,D,20241112,000000,43.83,43.89,43.54,43.7443,70985,0
+STXG.US,D,20241113,000000,43.69,43.96,43.6683,43.71,21007,0
+STXG.US,D,20241114,000000,43.99,43.99,43.4081,43.4081,19661,0
+STXG.US,D,20241115,000000,42.99,43.02,42.528,42.64,12869,0
+STXG.US,D,20241118,000000,42.58,42.9125,42.58,42.8137,9603,0
+STXG.US,D,20241119,000000,42.69,43.22,42.6,43.19,20471,0
+STXG.US,D,20241120,000000,43.0969,43.1824,42.78,43.1824,10574,0
+STXG.US,D,20241121,000000,43.22,43.49,42.91,43.3857,10248,0
+STXG.US,D,20241122,000000,43.4218,43.53,43.2631,43.2631,10821,0
+STXG.US,D,20241125,000000,43.68,43.81,43.4774,43.65,12661,0
+STXG.US,D,20241126,000000,43.79,43.88,43.7274,43.7274,13210,0
+STXG.US,D,20241127,000000,43.838,43.87,43.5401,43.666,20284,0
+STXG.US,D,20241129,000000,43.9,44.05,43.78,43.9979,25044,0
+STXG.US,D,20241202,000000,44.17,44.29,44.05,44.25,11311,0
+STXG.US,D,20241203,000000,44.18,44.3692,44.11,44.3692,17098,0
+STXG.US,D,20241204,000000,44.53,44.91,44.53,44.86,11989,0
+STXG.US,D,20241205,000000,44.7874,44.89,44.711,44.75,7716,0
+STXG.US,D,20241206,000000,44.91,45.1303,44.85,45.1303,9370,0
+STXG.US,D,20241209,000000,44.9,44.95,44.6375,44.71,16326,0
+STXG.US,D,20241210,000000,44.76,44.85,44.52,44.7623,12164,0
+STXG.US,D,20241211,000000,44.8615,45.2128,44.83,45.2128,12123,0
+STXG.US,D,20241212,000000,45,45.07,44.87,44.9098,6709,0
+STXG.US,D,20241213,000000,45.1262,45.1262,44.7332,44.8978,23274,0
+STXG.US,D,20241216,000000,45.0788,45.32,45.016,45.25,13975,0
+STXG.US,D,20241217,000000,45.05,45.12,44.9201,45.1,12503,0
+STXG.US,D,20241218,000000,45,45.2,43.65,43.65,31141,0
+STXG.US,D,20241219,000000,43.96,44.05,43.58,43.63,14454,0
+STXG.US,D,20241220,000000,43.38,44.42,43.38,44.1,42297,0
+STXG.US,D,20241223,000000,44.04,44.4197,43.855,44.4197,5700,0
+STXG.US,D,20241224,000000,44.445,44.8966,44.445,44.8966,4122,0
+STXG.US,D,20241226,000000,44.78,44.98,44.7799,44.9302,35841,0
+STXG.US,D,20241227,000000,44.6,44.64,44.03,44.3265,11082,0
+STXG.US,D,20241230,000000,43.73,44.03,43.5,43.8279,5826,0
+STXG.US,D,20241231,000000,43.86,43.86,43.38,43.4181,8163,0
+STXG.US,D,20250102,000000,43.64,43.84,43.115,43.35,25191,0
+STXG.US,D,20250103,000000,43.68,44.09,43.62,44.0021,20137,0
+STXG.US,D,20250106,000000,44.43,44.6753,44.36,44.4455,15022,0
+STXG.US,D,20250107,000000,44.44,44.4818,43.65,43.82,28655,0
+STXG.US,D,20250108,000000,43.64,43.84,43.47,43.79,12777,0
+STXG.US,D,20250110,000000,43.42,43.49,42.97,43.16,29754,0
+STXG.US,D,20250113,000000,42.63,43.1,42.63,43.0975,16065,0
+STXG.US,D,20250114,000000,43.37,43.3701,42.8599,43.0349,9029,0
+STXG.US,D,20250115,000000,43.9151,44,43.68,43.9482,9205,0
+STXG.US,D,20250116,000000,44.05,44.08,43.74,43.7889,20395,0
+STXG.US,D,20250117,000000,44.26,44.41,44.24,44.2441,20819,0
+STXG.US,D,20250121,000000,44.53,44.66,44.23,44.65,47496,0
+STXG.US,D,20250122,000000,45.06,45.23,45,45.1376,12618,0
+STXG.US,D,20250123,000000,45.0287,45.34,44.9899,45.34,5543,0
+STXG.US,D,20250124,000000,45.32,45.38,45.08,45.1613,10774,0
+STXG.US,D,20250127,000000,43.98,44.17,43.89,44.07,23065,0
+STXG.US,D,20250128,000000,44.06,44.8597,44.01,44.7947,11120,0
+STXG.US,D,20250129,000000,44.65,44.68,44.23,44.49,14803,0
+STXG.US,D,20250130,000000,44.69,44.92,44.44,44.82,13086,0
+STXG.US,D,20250131,000000,45.2194,45.28,44.581,44.5917,6412,0
+STXG.US,D,20250203,000000,43.57,44.41,43.52,44.2011,39905,0
+STXG.US,D,20250204,000000,44.3,44.6059,44.26,44.6059,11129,0
+STXG.US,D,20250205,000000,44.44,44.79,44.37,44.79,6757,0
+STXG.US,D,20250206,000000,44.8561,45.02,44.7348,44.9512,18189,0
+STXG.US,D,20250207,000000,45.06,45.14,44.4601,44.51,17413,0
+STXG.US,D,20250210,000000,44.8799,44.9,44.85,44.859,22259,0
+STXG.US,D,20250211,000000,44.71,44.84,44.67,44.727,19302,0
+STXG.US,D,20250212,000000,44.37,44.74,44.29,44.6584,33393,0
+STXG.US,D,20250213,000000,44.67,45.18,44.67,45.18,15155,0
+STXG.US,D,20250214,000000,45.175,45.21,45.08,45.19,9450,0
+STXG.US,D,20250218,000000,45.2443,45.28,44.99,45.155,8601,0
+STXG.US,D,20250219,000000,45.25,45.255,45.04,45.24,4923,0
+STXG.US,D,20250220,000000,44.9505,45.04,44.65,45.0368,32829,0
+STXG.US,D,20250221,000000,44.97,44.99,44.02,44.0375,18672,0
+STXG.US,D,20250224,000000,44.0845,44.0845,43.64,43.64,19446,0
+STXG.US,D,20250225,000000,43.55,43.55,42.96,43.3558,29774,0
+STXG.US,D,20250226,000000,43.71,43.835,43.28,43.44,10808,0
+STXG.US,D,20250227,000000,43.212,43.43,42.51,42.66,8125,0
+STXG.US,D,20250228,000000,42.5,43.19,42.34,43.19,7677,0
+STXG.US,D,20250303,000000,43.25,43.36,42.02,42.2314,18171,0
+STXG.US,D,20250304,000000,41.99,42.55,41.39,41.9405,29532,0
+STXG.US,D,20250305,000000,41.9,42.54,41.71,42.5237,13128,0
+STXG.US,D,20250306,000000,41.84,42.18,41.3772,41.4917,32260,0
+STXG.US,D,20250307,000000,41.41,41.7,40.755,41.67,14966,0
+STXG.US,D,20250310,000000,40.84,40.99,39.93,40.209,30257,0
+STXG.US,D,20250311,000000,40.13,40.53,39.695,40.03,36862,0
+STXG.US,D,20250312,000000,40.41,40.65,40.09,40.4551,10236,0
+STXG.US,D,20250313,000000,40.25,40.25,39.6299,39.6551,10181,0
+STXG.US,D,20250314,000000,40.17,40.66,40.1,40.65,21560,0
+STXG.US,D,20250317,000000,40.7516,41.09,40.56,40.899,9608,0
+STXG.US,D,20250318,000000,40.57,40.61,40.17,40.2523,10667,0
+STXG.US,D,20250319,000000,40.4913,41.04,40.4913,40.8307,5860,0
+STXG.US,D,20250320,000000,40.83,41.1393,40.5799,40.69,12403,0
+STXG.US,D,20250321,000000,40.4302,40.8419,40.4,40.8419,17996,0
+STXG.US,D,20250324,000000,41.47,41.7612,41.39,41.7612,11950,0
+STXG.US,D,20250325,000000,41.8289,41.9,41.794,41.8877,16632,0
+STXG.US,D,20250326,000000,41.48,41.54,41.06,41.1554,6892,0
+STXG.US,D,20250327,000000,40.97,41.31,40.92,40.94,7973,0
+STXG.US,D,20250328,000000,40.76,40.76,39.84,39.9231,9299,0
+STXG.US,D,20250331,000000,39.16,40.05,39.16,40.05,6444,0
+STXG.US,D,20250401,000000,39.86,40.36,39.69,40.2666,11830,0
+STXG.US,D,20250402,000000,40.1084,40.8156,40.01,40.64,19760,0
+STXG.US,D,20250403,000000,39.18,39.18,38.37,38.37,27559,0
+STXG.US,D,20250404,000000,37,37.38,36.13,36.16,31810,0
+STXG.US,D,20250407,000000,34.71,37.46,34.32,36.08,33759,0
+STXG.US,D,20250408,000000,37.31,37.74,35.14,35.66,48269,0
+STXG.US,D,20250409,000000,35.81,39.58,35.5,39.46,33251,0
+STXG.US,D,20250410,000000,38.5,38.58,37.16,37.95,16685,0
+STXG.US,D,20250411,000000,38.09,38.655,37.67,38.655,6249,0
+STXG.US,D,20250414,000000,39.1605,39.285,38.64,38.81,15479,0
+STXG.US,D,20250415,000000,39.15,39.1998,38.84,38.87,31474,0
+STXG.US,D,20250416,000000,38.3,38.3744,37.46,37.8924,20192,0
+STXG.US,D,20250417,000000,37.99,38.17,37.79,37.8509,17480,0
+STXG.US,D,20250421,000000,37.3,37.41,36.46,36.8785,12098,0
+STXG.US,D,20250422,000000,37.59,37.94,37.28,37.8659,18581,0
+STXG.US,D,20250423,000000,39.2613,39.27,38.63,38.63,10941,0
+STXG.US,D,20250424,000000,39.39,39.6589,38.79,39.6589,13586,0
+STXG.US,D,20250425,000000,39.8014,40.0925,39.61,40.08,31700,0
+STXG.US,D,20250428,000000,40.14,40.29,39.6454,40.1294,29810,0
+STXG.US,D,20250429,000000,40.0402,40.4,40.0402,40.29,7668,0
+STXG.US,D,20250430,000000,39.36,40.4333,39.36,40.4333,6023,0
+STXG.US,D,20250501,000000,40.969,41.23,40.8,40.8,13281,0
+STXG.US,D,20250502,000000,41.24,41.53,41.2,41.4244,14665,0
+STXG.US,D,20250505,000000,41.22,41.435,41.1968,41.1968,4072,0
+STXG.US,D,20250506,000000,40.84,41.0492,40.69,40.8877,5447,0
+STXG.US,D,20250507,000000,40.93,41.0164,40.8,40.9834,21091,0
+STXG.US,D,20250508,000000,41.27,41.73,41.14,41.3099,12170,0
+STXG.US,D,20250509,000000,41.49,41.4966,41.18,41.2921,16128,0
+STXG.US,D,20250512,000000,42.42,42.8,42.4,42.7938,11072,0
+STXG.US,D,20250513,000000,42.99,43.4284,42.99,43.3607,10346,0
+STXG.US,D,20250514,000000,43.5,43.5634,43.37,43.5239,8781,0
+STXG.US,D,20250515,000000,43.26,43.62,43.26,43.4983,36570,0
+STXG.US,D,20250516,000000,43.58,43.8138,43.47,43.8138,23331,0
+STXG.US,D,20250519,000000,43.49,43.88,43.49,43.8507,3089,0
+STXG.US,D,20250520,000000,43.66,43.72,43.49,43.6558,9283,0
+STXG.US,D,20250521,000000,43.53,43.65,42.89,43.013,9735,0
+STXG.US,D,20250522,000000,42.97,43.3,42.97,43.06,47636,0
+STXG.US,D,20250523,000000,42.566,42.9084,42.49,42.6975,32014,0
+STXG.US,D,20250527,000000,43.19,43.72,43.19,43.72,6605,0
+STXG.US,D,20250528,000000,43.55,43.73,43.4559,43.4559,3681,0
+STXG.US,D,20250529,000000,43.74,43.9,43.4783,43.54,6979,0
+STXG.US,D,20250530,000000,43.3,43.6136,43.02,43.6136,8122,0
+STXG.US,D,20250602,000000,43.5,43.79,43.5,43.7611,43813,0
+STXG.US,D,20250603,000000,43.8601,44.15,43.82,44.0949,6743,0
+STXG.US,D,20250604,000000,44.21,44.28,44.17,44.2111,2650,0
+STXG.US,D,20250605,000000,44.09,44.45,43.83,43.9153,4013,0
+STXG.US,D,20250606,000000,44.4748,44.49,44.3128,44.4243,3403,0
+STXG.US,D,20250609,000000,44.33,44.4932,44.25,44.4309,3590,0
+STXG.US,D,20250610,000000,44.5,44.5917,44.3,44.5917,16051,0
+STXG.US,D,20250611,000000,44.64,44.7028,44.43,44.4607,4407,0
+STXG.US,D,20250612,000000,44.5119,44.62,44.5119,44.5692,8110,0
+STXG.US,D,20250613,000000,44.09,44.44,43.9835,43.9851,4359,0
+STXG.US,D,20250616,000000,44.42,44.69,44.33,44.5311,21166,0
+STXG.US,D,20250617,000000,44.4,44.44,44.1947,44.1947,1026,0
+STXG.US,D,20250618,000000,44.1464,44.46,44.1099,44.1651,4652,0
+STXG.US,D,20250620,000000,44.2,44.2,43.89,43.9775,5489,0
+STXG.US,D,20250623,000000,44.2552,44.45,43.89,44.35,11222,0
+STXG.US,D,20250624,000000,44.84,45.1169,44.81,45,6418,0
+STXG.US,D,20250625,000000,45.23,45.26,45.03,45.1109,16293,0
+STXG.US,D,20250626,000000,45.21,45.53,45.17,45.5183,5045,0
+STXG.US,D,20250627,000000,45.72,45.81,45.49,45.7063,5141,0
+STXG.US,D,20250630,000000,45.83,46.03,45.74,46.0226,18422,0
+STXG.US,D,20250701,000000,45.91,45.91,45.57,45.7057,62666,0
+STXG.US,D,20250702,000000,45.905,45.9851,45.7,45.9851,5218,0
+STXG.US,D,20250703,000000,46.23,46.4953,46.23,46.4325,18595,0
+STXG.US,D,20250707,000000,46.2365,46.26,45.9,46.0889,3160,0
+STXG.US,D,20250708,000000,46.12,46.2,46.0339,46.0339,3609,0
+STXG.US,D,20250709,000000,46.45,46.45,46.175,46.4067,8978,0
+STXG.US,D,20250710,000000,46.2602,46.52,46.2602,46.4495,4500,0
+STXG.US,D,20250711,000000,46.3802,46.42,46.3185,46.3185,4114,0
+STXG.US,D,20250714,000000,46.35,46.57,46.2506,46.57,25609,0
+STXG.US,D,20250715,000000,46.718,46.75,46.4367,46.4367,8593,0
+STXG.US,D,20250716,000000,46.47,46.59,46.2005,46.56,8222,0
+STXG.US,D,20250717,000000,46.76,46.91,46.53,46.8534,4072,0
+STXG.US,D,20250718,000000,46.85,46.8568,46.77,46.8568,5652,0
+STXG.US,D,20250721,000000,46.99,47.18,46.9357,46.9357,5803,0
+STXG.US,D,20250722,000000,46.81,46.91,46.7401,46.8642,9834,0
+STXG.US,D,20250723,000000,46.93,47.18,46.93,47.173,5173,0
+STXG.US,D,20250724,000000,47.3061,47.4199,47.29,47.3713,6280,0
+STXG.US,D,20250725,000000,47.585,47.6394,47.5627,47.5627,1371,0
+STXG.US,D,20250728,000000,47.7092,47.7092,47.575,47.6555,6980,0
+STXG.US,D,20250729,000000,47.8384,47.8384,47.39,47.39,11861,0
+STXG.US,D,20250730,000000,47.525,47.6299,47.3,47.4506,4085,0
+STXG.US,D,20250731,000000,47.94,48.03,47.45,47.45,8132,0
+STXG.US,D,20250801,000000,46.48,46.81,46.38,46.43,7956,0
+STXG.US,D,20250804,000000,46.95,47.298,46.85,47.298,10022,0
+STXG.US,D,20250805,000000,47.2802,47.38,46.9878,46.9878,2190,0
+STXG.US,D,20250806,000000,47.149,47.45,47.03,47.4387,9234,0
+STXG.US,D,20250807,000000,47.82,47.82,47.219,47.344,14977,0
+STXG.US,D,20250808,000000,47.5785,47.79,47.5785,47.7353,12961,0
+STXG.US,D,20250811,000000,47.76,47.849,47.5738,47.5738,6790,0
+STXG.US,D,20250812,000000,47.78,48.19,47.78,48.1841,7513,0
+STXG.US,D,20250813,000000,48.41,48.4101,48.15,48.3065,13216,0
+STXG.US,D,20250814,000000,48.18,48.35,48.18,48.3112,6109,0
+STXG.US,D,20250815,000000,48.26,48.3,48.129,48.1663,5090,0
+STXG.US,D,20250818,000000,48.198,48.198,48.1,48.1616,6147,0
+STXG.US,D,20250819,000000,48.0818,48.09,47.6195,47.6259,12227,0
+STXG.US,D,20250820,000000,47.23,47.57,46.944,47.5044,36542,0
+STXG.US,D,20250821,000000,47.25,47.48,47.2461,47.2488,3532,0
+STXG.US,D,20250822,000000,47.49,48.15,47.38,47.9888,11096,0
+STXG.US,D,20250825,000000,47.92,48.1,47.9074,47.9074,24051,0
+STXG.US,D,20250826,000000,47.92,48.1048,47.92,48.101,3397,0
+STXG.US,D,20250827,000000,48.13,48.25,48.13,48.2214,3279,0
+STXG.US,D,20250828,000000,48.32,48.5,48.26,48.4685,9631,0
+STXG.US,D,20250829,000000,48.02,48.06,47.8901,47.91,6903,0
+STXG.US,D,20250902,000000,47.37,47.6021,47.2,47.6021,12592,0
+STXG.US,D,20250903,000000,47.89,47.9563,47.74,47.9563,9320,0
+STXG.US,D,20250904,000000,48.06,48.4239,47.97,48.4239,11754,0
+STXG.US,D,20250905,000000,48.22,48.34,48.15,48.2955,5763,0
+STXG.US,D,20250908,000000,48.52,48.68,48.5,48.5613,5945,0
+STXG.US,D,20250909,000000,48.59,48.7,48.59,48.7,14884,0
+STXG.US,D,20250910,000000,48.9651,49.0501,48.79,48.865,2716,0
+STXG.US,D,20250911,000000,48.91,49.2116,48.87,49.2116,3284,0
+STXG.US,D,20250912,000000,49.2,49.35,49.17,49.2588,4613,0
+STXG.US,D,20250915,000000,49.6,49.6,49.46,49.55,8326,0
+STXG.US,D,20250916,000000,49.567,49.6142,49.51,49.5924,7611,0
+STXG.US,D,20250917,000000,49.4,49.555,49,49.4091,7056,0
+STXG.US,D,20250918,000000,49.625,49.9299,49.625,49.7467,16955,0
+STXG.US,D,20250919,000000,49.9699,50.1021,49.7809,50.1021,3359,0
+STXG.US,D,20250922,000000,50.06,50.419,50.06,50.3859,4787,0
+STXG.US,D,20250923,000000,50.275,50.33,49.85,49.9429,3192,0
+STXG.US,D,20250924,000000,49.91,49.97,49.63,49.7,13030,0
+STXG.US,D,20250925,000000,49.26,49.48,49.14,49.4569,7641,0
+STXG.US,D,20250926,000000,49.48,49.72,49.4318,49.7051,5284,0
+STXG.US,D,20250929,000000,49.965,49.965,49.68,49.74,13804,0
+STXG.US,D,20250930,000000,49.66,50,49.62,49.92,26199,0
+STXG.US,D,20251001,000000,49.835,50.23,49.79,50.1828,12800,0
+STXG.US,D,20251002,000000,50.24,50.36,50.1071,50.2844,6186,0
+STXG.US,D,20251003,000000,50.35,50.4,50.15,50.1861,6886,0
+STXG.US,D,20251006,000000,50.42,50.515,50.26,50.4948,11560,0
+STXG.US,D,20251007,000000,50.583,50.583,50.15,50.213,3189,0
+STXG.US,D,20251008,000000,50.2894,50.6386,50.2894,50.6386,5735,0
+STXG.US,D,20251009,000000,50.69,50.72,50.42,50.541,5751,0
+STXG.US,D,20251010,000000,49.6392,49.6392,49.0685,49.0685,8419,0
+STXG.US,D,20251013,000000,49.71,49.989,49.71,49.9696,7693,0
+STXG.US,D,20251014,000000,49.19,49.96,49.14,49.63,16962,0
+STXG.US,D,20251015,000000,50.13,50.3,49.5,49.8509,8608,0
+STXG.US,D,20251016,000000,50.05,50.1914,49.42,49.63,38846,0
+STXG.US,D,20251017,000000,49.6,49.955,49.41,49.8735,13372,0
+STXG.US,D,20251020,000000,50.19,50.48,50.18,50.4362,6356,0
+STXG.US,D,20251021,000000,50.39,50.53,50.39,50.4698,1734,0
+STXG.US,D,20251022,000000,50.38,50.43,49.7295,50.0782,17144,0
+STXG.US,D,20251023,000000,50.16,50.52,50.12,50.4412,9760,0
+STXG.US,D,20251024,000000,50.89,51.04,50.85,50.9224,11049,0
+STXG.US,D,20251027,000000,51.46,51.64,51.45,51.55,11979,0
+STXG.US,D,20251028,000000,51.765,51.93,51.7137,51.914,4928,0
+STXG.US,D,20251029,000000,52.09,52.09,51.855,51.9697,4169,0
+STXG.US,D,20251030,000000,51.49,51.7,51.3493,51.3493,4989,0
+STXG.US,D,20251031,000000,51.83,51.9,51.4395,51.6083,3983,0
+STXG.US,D,20251103,000000,51.73,51.85,51.6525,51.7008,2775,0
+STXG.US,D,20251104,000000,50.9672,51.35,50.88,50.9174,4581,0
+STXG.US,D,20251105,000000,51.12,51.36,51.12,51.149,2148,0
+STXG.US,D,20251106,000000,51.04,51.04,50.36,50.3957,34428,0
+STXG.US,D,20251107,000000,49.895,50.3528,49.6578,50.3528,15280,0
+STXG.US,D,20251110,000000,51.03,51.41,50.966,51.348,17481,0
+STXG.US,D,20251111,000000,51.15,51.35,51.03,51.2963,8235,0
+STXG.US,D,20251112,000000,51.37,51.37,51.08,51.2389,10456,0
+STXG.US,D,20251113,000000,50.9,50.93,50.11,50.24,16964,0
+STXG.US,D,20251114,000000,49.67,50.3597,49.58,50.1977,9475,0
+STXG.US,D,20251117,000000,50.03,50.185,49.5089,49.7191,6825,0
+STXG.US,D,20251118,000000,49.54,49.58,48.94,49.19,19905,0
+STXG.US,D,20251119,000000,49.89,49.89,49.4165,49.5484,4426,0
+STXG.US,D,20251120,000000,50.425,50.6394,48.681,48.681,2941,0
+STXG.US,D,20251121,000000,48.9,49.45,48.87,48.95,4519,0
+STXG.US,D,20251124,000000,49.57,50.03,49.4,50.0265,2703,0
+STXG.US,D,20251125,000000,49.8015,50.55,49.8015,50.4748,4107,0
+STXG.US,D,20251126,000000,50.789,50.9101,50.66,50.843,6230,0
+STXG.US,D,20251128,000000,51,51.0686,50.88,51.0674,5969,0
+STXG.US,D,20251201,000000,50.73,51.06,50.7,50.75,20456,0
+STXG.US,D,20251202,000000,51.01,51.23,50.93,51.0522,5257,0
+STXG.US,D,20251203,000000,50.96,51.225,50.96,51.1156,9145,0
+STXG.US,D,20251204,000000,51.22,51.29,51.04,51.2,5456,0
+STXG.US,D,20251205,000000,51.35,51.545,51.245,51.35,9247,0
+STXG.US,D,20251208,000000,51.377824,51.377824,51.09,51.163,15376,0
+STXG.US,D,20251209,000000,51.17,51.3,51.14,51.14,12779,0
+STXG.US,D,20251210,000000,51.06,51.5,50.9886,51.4123,7566,0
+STXG.US,D,20251211,000000,51.16,51.3546,50.985,51.3546,2956,0
+STXG.US,D,20251212,000000,50.97,51.33,50.5,50.667,3822,0
+STXG.US,D,20251215,000000,50.5582,50.72,50.5084,50.5084,13844,0
+STXG.US,D,20251216,000000,50.225,50.61,50.21,50.535,3641,0
+STXG.US,D,20251217,000000,50.4295,50.51,49.7431,49.7431,7976,0
+STXG.US,D,20251218,000000,50.1979,50.555,50.183,50.2949,5360,0
+STXG.US,D,20251219,000000,50.6772,50.8,50.56,50.7993,4051,0
+STXG.US,D,20251222,000000,51.06,51.17,51.02,51.1678,5696,0
+STXG.US,D,20251223,000000,51.22,51.4327,51.13,51.4302,6938,0
+STXG.US,D,20251224,000000,51.4,51.56,51.37,51.48,13740,0
+STXG.US,D,20251226,000000,51.5688,51.6,51.54,51.56,3695,0
+STXG.US,D,20251229,000000,51.2658,51.38,51.1901,51.23,3252,0
+STXG.US,D,20251230,000000,51.235,51.35,51.21,51.21,11244,0
+STXG.US,D,20251231,000000,51.24,51.24,50.888,50.888,4317,0
+STXG.US,D,20260102,000000,51.17,51.21,50.6973,50.7896,8284,0
+STXG.US,D,20260105,000000,50.96,51.3299,50.96,51.15,5904,0
+STXG.US,D,20260106,000000,51.17,51.455,51.17,51.4504,5123,0
+STXG.US,D,20260107,000000,51.57,51.7199,51.4024,51.4024,7212,0
+STXG.US,D,20260108,000000,51.32,51.39,51.0801,51.245,6605,0
+STXG.US,D,20260109,000000,51.34,51.67,51.26,51.5948,5124,0
+STXG.US,D,20260112,000000,51.43,51.772,51.43,51.69,8933,0
+STXG.US,D,20260113,000000,51.6,51.765,51.46,51.62,5421,0
+STXG.US,D,20260114,000000,51.32,51.4,50.84,51.1231,7143,0
+STXG.US,D,20260115,000000,51.4349,51.552845,51.19,51.2201,22177,0
+STXG.US,D,20260116,000000,51.39,51.4,51.19,51.19,3517,0
+STXG.US,D,20260120,000000,50.46,50.608,49.97,49.995,8307,0
+STXG.US,D,20260121,000000,50.15,50.63,49.99,50.5027,9012,0
+STXG.US,D,20260122,000000,50.958,51.03,50.74,50.86,9644,0
+STXG.US,D,20260123,000000,50.84,51.055,50.61,50.94,5760,0
+STXG.US,D,20260126,000000,50.95,51.3,50.94,51.19,4131,0
+STXG.US,D,20260127,000000,51.46,51.59,51.46,51.46,4512,0
+STXG.US,D,20260128,000000,51.395,51.467,51.33,51.4534,5456,0
+STXG.US,D,20260129,000000,51.33,51.37,50.3535,51.02,10770,0
+STXG.US,D,20260130,000000,50.94,51.06,50.595,50.76,8759,0
+STXG.US,D,20260202,000000,50.79,51.1601,50.74,51.01,56173,0
+STXG.US,D,20260203,000000,50.97,51.08,50.06,50.345,8092,0
+STXG.US,D,20260204,000000,50.03,50.42,49.5,49.8884,30164,0
+STXG.US,D,20260205,000000,49.3,49.57,49,49.08,10129,0
+STXG.US,D,20260206,000000,49.31,50.16,49.31,50.16,6905,0
+STXG.US,D,20260209,000000,50.25,50.6799,50.25,50.5312,12513,0
+STXG.US,D,20260210,000000,50.56,50.71,50.3449,50.3449,5198,0
+STXG.US,D,20260211,000000,50.53,50.99,50.2106,50.2106,5828,0
+STXG.US,D,20260212,000000,49.95,49.95,49.27,49.27,7435,0
+STXG.US,D,20260213,000000,49.08,49.58,49.08,49.2531,4085,0
+STXG.US,D,20260217,000000,49.12,49.55,48.79,49.38,9114,0
+STXG.US,D,20260218,000000,49.78,49.92,49.52,49.71,16096,0

daily/us/nyse etfs/2/stxk.us.txt ADDED Viewed

	@@ -0,0 +1,819 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXK.US,D,20221111,000000,26.21,26.29,26.0699,26.104,6749,0
+STXK.US,D,20221114,000000,26.47,26.47,25.8245,25.8245,994,0
+STXK.US,D,20221115,000000,26.3,26.3,26.2041,26.2041,525,0
+STXK.US,D,20221116,000000,26.15,26.15,25.7003,25.7003,2820,0
+STXK.US,D,20221117,000000,25.52,25.53,25.42,25.504,1645,0
+STXK.US,D,20221118,000000,25.8499,25.85,25.55,25.6429,8679,0
+STXK.US,D,20221121,000000,25.84,25.87,25.4538,25.5014,7568,0
+STXK.US,D,20221122,000000,25.565,25.8189,25.565,25.8189,2192,0
+STXK.US,D,20221123,000000,26,26,25.75,25.8615,1365,0
+STXK.US,D,20221125,000000,25.9542,26,25.9542,25.9633,426,0
+STXK.US,D,20221128,000000,26,26,25.4151,25.4151,3675,0
+STXK.US,D,20221129,000000,25.6,25.63,25.517,25.517,3180,0
+STXK.US,D,20221130,000000,25.53,26.1685,25.36,26.1685,943,0
+STXK.US,D,20221201,000000,26.17,26.25,26.1648,26.1648,2346,0
+STXK.US,D,20221202,000000,26.13,26.3271,26.03,26.3271,583,0
+STXK.US,D,20221205,000000,26,26,25.5788,25.5788,682,0
+STXK.US,D,20221206,000000,25.495,25.495,25.16,25.192,2220,0
+STXK.US,D,20221207,000000,25.2999,25.2999,25.1244,25.1244,1371,0
+STXK.US,D,20221208,000000,25.2897,25.2897,25.2897,25.2897,120,0
+STXK.US,D,20221209,000000,25.33,25.33,25.0339,25.0339,21347,0
+STXK.US,D,20221212,000000,25.3293,25.3293,25.3293,25.3293,120,0
+STXK.US,D,20221213,000000,25.64,25.7,25.5159,25.5159,16017,0
+STXK.US,D,20221214,000000,25.95,25.95,25.35,25.4149,2554,0
+STXK.US,D,20221215,000000,25,25,24.7198,24.7198,3784,0
+STXK.US,D,20221216,000000,24.4342,24.5844,24.39,24.5844,2353,0
+STXK.US,D,20221219,000000,24.57,24.57,24.253,24.2675,7303,0
+STXK.US,D,20221220,000000,24.45,24.54,24.395,24.395,6022,0
+STXK.US,D,20221221,000000,24.87,24.88,24.74,24.7593,5356,0
+STXK.US,D,20221222,000000,24.74,24.74,24.09,24.4137,7428,0
+STXK.US,D,20221223,000000,24.51,24.58,24.372,24.5273,1495,0
+STXK.US,D,20221227,000000,24.38,24.3921,24.38,24.3921,459,0
+STXK.US,D,20221228,000000,24.4,24.4,24.0196,24.0196,11995,0
+STXK.US,D,20221229,000000,24.6,24.6,24.5281,24.5281,2461,0
+STXK.US,D,20221230,000000,24.415,24.4803,24.36,24.4803,1672,0
+STXK.US,D,20230103,000000,25.07,25.07,24.36,24.3733,3073,0
+STXK.US,D,20230104,000000,24.85,24.86,24.6737,24.6737,3413,0
+STXK.US,D,20230105,000000,24.46,24.6,24.34,24.4484,5182,0
+STXK.US,D,20230106,000000,24.99,25.03,24.6299,24.9966,1457,0
+STXK.US,D,20230109,000000,25.32,25.32,25.0587,25.0587,6695,0
+STXK.US,D,20230110,000000,24.9,25.4113,24.9,25.4113,1750,0
+STXK.US,D,20230111,000000,25.7221,25.7221,25.7221,25.7221,55,0
+STXK.US,D,20230112,000000,25.8746,26.15,25.81,26.15,597,0
+STXK.US,D,20230113,000000,26.25,26.315,25.99,26.315,1930,0
+STXK.US,D,20230117,000000,26.29,26.328,26.2625,26.2854,1271,0
+STXK.US,D,20230118,000000,26.065,26.096,25.8544,25.8544,3394,0
+STXK.US,D,20230119,000000,25.89,25.89,25.54,25.6044,1736,0
+STXK.US,D,20230120,000000,25.8077,26.0358,25.8077,26.0358,965,0
+STXK.US,D,20230123,000000,26.38,26.4648,26.3501,26.3866,2563,0
+STXK.US,D,20230124,000000,26.66,26.66,26.08,26.338,3744,0
+STXK.US,D,20230125,000000,26.29,26.36,25.92,26.3408,3439,0
+STXK.US,D,20230126,000000,26.46,26.5255,26.46,26.5255,372,0
+STXK.US,D,20230127,000000,26.55,26.6878,26.55,26.6878,515,0
+STXK.US,D,20230130,000000,26.6799,26.7,26.3672,26.3672,4744,0
+STXK.US,D,20230131,000000,26.7498,26.9638,26.7498,26.9638,1082,0
+STXK.US,D,20230201,000000,26.96,27.52,26.96,27.52,4293,0
+STXK.US,D,20230202,000000,27.7504,28.07,27.7,28.07,2673,0
+STXK.US,D,20230203,000000,27.68,27.785,27.68,27.7693,1930,0
+STXK.US,D,20230206,000000,27.425,27.45,27.339,27.3625,8400,0
+STXK.US,D,20230207,000000,27.51,27.6168,27.24,27.6168,1907,0
+STXK.US,D,20230208,000000,27.65,27.65,27.24,27.2409,10326,0
+STXK.US,D,20230209,000000,27.3385,27.3385,26.875,26.875,988,0
+STXK.US,D,20230210,000000,26.91,26.91,26.8,26.8672,949,0
+STXK.US,D,20230213,000000,27.23,27.23,26.93,27.1888,5975,0
+STXK.US,D,20230214,000000,27.31,27.32,26.9972,27.2359,13091,0
+STXK.US,D,20230215,000000,26.99,27.5229,26.99,27.5229,2110,0
+STXK.US,D,20230216,000000,27.24,27.52,27.24,27.28,1568,0
+STXK.US,D,20230217,000000,27.29,27.29,27.0671,27.25,6012,0
+STXK.US,D,20230221,000000,27.31,27.31,26.46,26.46,5620,0
+STXK.US,D,20230222,000000,26.66,26.66,26.4568,26.51,22188,0
+STXK.US,D,20230223,000000,26.8,26.8,26.4399,26.66,17010,0
+STXK.US,D,20230224,000000,26.3,26.5,26.3,26.4523,3590,0
+STXK.US,D,20230227,000000,26.74,26.74,26.52,26.52,18311,0
+STXK.US,D,20230228,000000,26.67,26.75,26.55,26.56,3294,0
+STXK.US,D,20230301,000000,26.615,26.615,26.42,26.5478,7121,0
+STXK.US,D,20230302,000000,26.4,26.67,26.4,26.6193,5747,0
+STXK.US,D,20230303,000000,26.99,27,26.9322,26.9322,2227,0
+STXK.US,D,20230306,000000,26.94,26.94,26.58,26.5962,18966,0
+STXK.US,D,20230307,000000,26.5,26.51,26.28,26.28,2478,0
+STXK.US,D,20230308,000000,26.34,26.34,26.14,26.2597,6414,0
+STXK.US,D,20230309,000000,26.26,26.26,25.5421,25.5421,15137,0
+STXK.US,D,20230310,000000,25.325,25.325,24.7,24.7904,9034,0
+STXK.US,D,20230313,000000,24.425,24.64,24.3741,24.3741,1715,0
+STXK.US,D,20230314,000000,25.17,25.17,24.7477,24.8132,4362,0
+STXK.US,D,20230315,000000,24.3011,24.43,24.3011,24.43,6080,0
+STXK.US,D,20230316,000000,24.18,24.77,24.1417,24.7629,4901,0
+STXK.US,D,20230317,000000,24.86,24.86,24.13,24.1753,3028,0
+STXK.US,D,20230320,000000,24.16,24.6,24.16,24.45,3917,0
+STXK.US,D,20230321,000000,24.96,24.96,24.86,24.94,985,0
+STXK.US,D,20230322,000000,24.9,24.97,24.25,24.25,1983,0
+STXK.US,D,20230323,000000,24.5799,24.5799,24,24.13,12322,0
+STXK.US,D,20230324,000000,24.1333,24.34,24.1215,24.29,3340,0
+STXK.US,D,20230327,000000,24.418,24.59,24.418,24.59,497,0
+STXK.US,D,20230328,000000,24.53,24.6,24.53,24.5706,1218,0
+STXK.US,D,20230329,000000,24.78,24.84,24.7372,24.8,5160,0
+STXK.US,D,20230330,000000,25.08,25.08,24.81,24.81,1742,0
+STXK.US,D,20230331,000000,25,25.33,25,25.31,5086,0
+STXK.US,D,20230403,000000,25.56,25.56,25.17,25.28,7253,0
+STXK.US,D,20230404,000000,25.56,25.56,24.8639,24.8932,3808,0
+STXK.US,D,20230405,000000,25,25,24.5667,24.6973,2192,0
+STXK.US,D,20230406,000000,24.74,24.74,24.69,24.69,946,0
+STXK.US,D,20230410,000000,24.8798,25,24.83,25,2602,0
+STXK.US,D,20230411,000000,25.15,25.31,25.12,25.2,2288,0
+STXK.US,D,20230412,000000,25.58,25.58,25.02,25.02,9528,0
+STXK.US,D,20230413,000000,25.1,25.34,25.09,25.275,932,0
+STXK.US,D,20230414,000000,25.42,25.42,25,25.1,2504,0
+STXK.US,D,20230417,000000,25.22,25.3625,25.1998,25.3625,1875,0
+STXK.US,D,20230418,000000,25.2699,25.3035,25.26,25.3035,2989,0
+STXK.US,D,20230419,000000,25.16,25.3568,25.16,25.3568,289,0
+STXK.US,D,20230420,000000,25.2895,25.32,25.213,25.213,1244,0
+STXK.US,D,20230421,000000,25.27,25.27,25.27,25.27,237,0
+STXK.US,D,20230424,000000,25.15,25.24,25.147,25.24,1552,0
+STXK.US,D,20230425,000000,25,25,24.66,24.66,9978,0
+STXK.US,D,20230426,000000,24.63,24.6899,24.3862,24.44,7858,0
+STXK.US,D,20230427,000000,24.6073,24.8098,24.5599,24.7986,1770,0
+STXK.US,D,20230428,000000,24.9601,25.03,24.9601,25.03,1320,0
+STXK.US,D,20230501,000000,25.2,25.24,25,25.03,6453,0
+STXK.US,D,20230502,000000,24.78,24.78,24.34,24.5421,2387,0
+STXK.US,D,20230503,000000,24.7,25.08,24.5361,24.5361,2218,0
+STXK.US,D,20230504,000000,24.28,24.28,24.1,24.247,3699,0
+STXK.US,D,20230505,000000,24.34,24.77,24.34,24.77,6057,0
+STXK.US,D,20230508,000000,25.24,25.24,24.705,24.79,4434,0
+STXK.US,D,20230509,000000,24.6,24.7,24.6,24.7,574,0
+STXK.US,D,20230510,000000,24.82,24.83,24.6,24.74,4707,0
+STXK.US,D,20230511,000000,24.63,24.63,24.5,24.54,2144,0
+STXK.US,D,20230512,000000,24.49,24.52,24.387,24.52,2164,0
+STXK.US,D,20230515,000000,24.71,24.85,24.7099,24.81,7977,0
+STXK.US,D,20230516,000000,24.56,24.56,24.4371,24.4371,1315,0
+STXK.US,D,20230517,000000,24.7578,24.99,24.7578,24.9419,5451,0
+STXK.US,D,20230518,000000,24.74,25.15,24.74,25.1428,1881,0
+STXK.US,D,20230519,000000,25.56,25.56,24.8915,24.92,4143,0
+STXK.US,D,20230522,000000,24.98,25.29,24.98,25.1822,1743,0
+STXK.US,D,20230523,000000,25.225,25.225,25.0203,25.0203,5075,0
+STXK.US,D,20230524,000000,25,25,24.6881,24.7088,1408,0
+STXK.US,D,20230525,000000,24.6099,24.6099,24.5985,24.5985,597,0
+STXK.US,D,20230526,000000,24.815,24.9,24.815,24.83,1088,0
+STXK.US,D,20230530,000000,24.84,24.9,24.7899,24.82,5926,0
+STXK.US,D,20230531,000000,24.9,24.9,24.4636,24.61,14684,0
+STXK.US,D,20230601,000000,24.74,24.8899,24.74,24.85,658,0
+STXK.US,D,20230602,000000,25.3019,25.66,25.3019,25.66,236001,0
+STXK.US,D,20230605,000000,25.67,25.67,25.3,25.3215,9798,0
+STXK.US,D,20230606,000000,25.51,25.9999,25.51,25.927,4739,0
+STXK.US,D,20230607,000000,26.21,26.4,26.085,26.3524,8821,0
+STXK.US,D,20230608,000000,26.5,26.5,26.165,26.265,16068,0
+STXK.US,D,20230609,000000,26.47,26.47,26.0999,26.1016,4372,0
+STXK.US,D,20230612,000000,26.26,26.3096,26.18,26.2181,13000,0
+STXK.US,D,20230613,000000,26.48,26.57,26.473,26.52,9795,0
+STXK.US,D,20230614,000000,26.69,26.73,26.19,26.32,6958,0
+STXK.US,D,20230615,000000,26.36,26.55,26.2415,26.54,12600,0
+STXK.US,D,20230616,000000,26.71,26.71,26.2154,26.35,10731,0
+STXK.US,D,20230620,000000,26.34,26.34,26.06,26.18,39342,0
+STXK.US,D,20230621,000000,26.3,26.3,26.03,26.11,27179,0
+STXK.US,D,20230622,000000,26.2,26.2,25.85,25.8815,12628,0
+STXK.US,D,20230623,000000,25.73,25.74,25.53,25.53,8579,0
+STXK.US,D,20230626,000000,25.79,25.809,25.641,25.67,5842,0
+STXK.US,D,20230627,000000,25.85,26.15,25.85,26.0775,4735,0
+STXK.US,D,20230628,000000,25.86,26.11,25.86,26.08,3560,0
+STXK.US,D,20230629,000000,26.3,26.45,26.29,26.4297,13374,0
+STXK.US,D,20230630,000000,26.61,26.655,26.5619,26.5794,3664,0
+STXK.US,D,20230703,000000,26.68,26.75,26.63,26.71,5745,0
+STXK.US,D,20230705,000000,26.67,26.67,26.39,26.39,4601,0
+STXK.US,D,20230706,000000,26.36,26.36,25.7644,25.9967,17237,0
+STXK.US,D,20230707,000000,26.23,26.47,26.215,26.26,7506,0
+STXK.US,D,20230710,000000,26.33,26.66,26.33,26.66,13884,0
+STXK.US,D,20230711,000000,26.79,26.9403,26.7698,26.9403,5043,0
+STXK.US,D,20230712,000000,27.44,27.44,27.158,27.23,8934,0
+STXK.US,D,20230713,000000,27.41,27.45,27.3799,27.43,6182,0
+STXK.US,D,20230714,000000,27.41,27.41,27.12,27.18,7196,0
+STXK.US,D,20230717,000000,27.35,27.45,27.16,27.3761,7770,0
+STXK.US,D,20230718,000000,27.6,27.73,27.6,27.72,9582,0
+STXK.US,D,20230719,000000,27.84,27.85,27.71,27.83,6488,0
+STXK.US,D,20230720,000000,27.96,27.96,27.5595,27.6,1548,0
+STXK.US,D,20230721,000000,27.6,27.64,27.52,27.52,5158,0
+STXK.US,D,20230724,000000,27.62,27.62,27.55,27.59,21009,0
+STXK.US,D,20230725,000000,27.68,27.7,27.61,27.61,3709,0
+STXK.US,D,20230726,000000,27.66,27.8201,27.66,27.8,8377,0
+STXK.US,D,20230727,000000,27.87,27.8921,27.41,27.47,6798,0
+STXK.US,D,20230728,000000,27.58,27.81,27.58,27.77,2998,0
+STXK.US,D,20230731,000000,27.95,28.08,27.95,28.08,10169,0
+STXK.US,D,20230801,000000,27.8,27.92,27.7042,27.92,9147,0
+STXK.US,D,20230802,000000,27.6065,27.6065,27.4499,27.53,11014,0
+STXK.US,D,20230803,000000,27.52,27.52,27.3085,27.4425,5907,0
+STXK.US,D,20230804,000000,27.39,27.62,27.3827,27.41,1679,0
+STXK.US,D,20230807,000000,27.46,27.52,27.44,27.52,3917,0
+STXK.US,D,20230808,000000,27.52,27.52,26.995,27.28,38922,0
+STXK.US,D,20230809,000000,27.13,27.175,27.05,27.07,6784,0
+STXK.US,D,20230810,000000,27.3,27.3,27.02,27.02,5983,0
+STXK.US,D,20230811,000000,26.93,27.06,26.93,27,3922,0
+STXK.US,D,20230814,000000,26.96,27.01,26.8101,27.01,2323,0
+STXK.US,D,20230815,000000,26.69,26.7297,26.6,26.6,10457,0
+STXK.US,D,20230816,000000,26.7199,26.7199,26.32,26.32,6415,0
+STXK.US,D,20230817,000000,26.52,26.52,26.03,26.03,891,0
+STXK.US,D,20230818,000000,26.13,26.19,26.0479,26.15,3611,0
+STXK.US,D,20230821,000000,26.08,26.206,25.965,26.14,15277,0
+STXK.US,D,20230822,000000,26.07,26.09,25.98,26.04,24045,0
+STXK.US,D,20230823,000000,26.16,26.31,26.1201,26.25,6413,0
+STXK.US,D,20230824,000000,26.18,26.18,26,26,2603,0
+STXK.US,D,20230825,000000,25.95,26.14,25.95,26.08,25124,0
+STXK.US,D,20230828,000000,26.2,26.3861,26.2,26.3265,5533,0
+STXK.US,D,20230829,000000,26.39,26.76,26.39,26.7063,25528,0
+STXK.US,D,20230830,000000,26.71,26.92,26.71,26.8416,20685,0
+STXK.US,D,20230831,000000,26.8,27.0299,26.8,26.87,51334,0
+STXK.US,D,20230901,000000,27.16,27.17,27.11,27.13,21321,0
+STXK.US,D,20230905,000000,26.71,26.71,26.54,26.54,8806,0
+STXK.US,D,20230906,000000,26.64,26.69,26.39,26.44,14112,0
+STXK.US,D,20230907,000000,26.131,26.24,26.131,26.19,4849,0
+STXK.US,D,20230908,000000,26.28,26.28,26.15,26.15,14963,0
+STXK.US,D,20230911,000000,26.38,26.38,26.24,26.24,4058,0
+STXK.US,D,20230912,000000,26.21,26.2353,26.19,26.19,5904,0
+STXK.US,D,20230913,000000,26.19,26.19,26.01,26.01,2922,0
+STXK.US,D,20230914,000000,26.37,26.4,26.3625,26.39,1124,0
+STXK.US,D,20230915,000000,26.25,26.25,26.13,26.18,2825,0
+STXK.US,D,20230918,000000,26.04,26.15,26.04,26.04,18028,0
+STXK.US,D,20230919,000000,25.95,25.98,25.88,25.96,5373,0
+STXK.US,D,20230920,000000,26.17,26.17,25.77,25.77,44796,0
+STXK.US,D,20230921,000000,25.5,25.5,25.35,25.38,14831,0
+STXK.US,D,20230922,000000,25.58,25.58,25.24,25.25,6474,0
+STXK.US,D,20230925,000000,25.15,25.33,25.15,25.28,1842,0
+STXK.US,D,20230926,000000,25.33,25.33,24.99,24.99,10439,0
+STXK.US,D,20230927,000000,25.22,25.22,24.89,25.07,11362,0
+STXK.US,D,20230928,000000,25.1793,25.3,25.1793,25.3,1873,0
+STXK.US,D,20230929,000000,25.4966,25.4966,25.2,25.2,5865,0
+STXK.US,D,20231002,000000,25.19,25.19,24.7,24.79,5085,0
+STXK.US,D,20231003,000000,24.57,24.62,24.2733,24.325,8273,0
+STXK.US,D,20231004,000000,24.33,24.45,24.13,24.43,14639,0
+STXK.US,D,20231005,000000,24.2699,24.43,24.2137,24.38,11354,0
+STXK.US,D,20231006,000000,24.15,24.6785,24.15,24.61,6999,0
+STXK.US,D,20231009,000000,24.52,24.8,24.52,24.7345,3081,0
+STXK.US,D,20231010,000000,24.85,25.17,24.85,25.04,6396,0
+STXK.US,D,20231011,000000,24.995,25.07,24.95,25.07,2079,0
+STXK.US,D,20231012,000000,24.76,24.76,24.41,24.5274,13102,0
+STXK.US,D,20231013,000000,24.495,24.495,24.3,24.3785,3154,0
+STXK.US,D,20231016,000000,24.51,24.865,24.51,24.82,14036,0
+STXK.US,D,20231017,000000,25.24,25.24,25.09,25.1,1228,0
+STXK.US,D,20231018,000000,24.8363,24.8363,24.5601,24.5601,1925,0
+STXK.US,D,20231019,000000,24.56,24.63,24.2163,24.2163,5349,0
+STXK.US,D,20231020,000000,24.07,24.18,23.9191,23.9191,8336,0
+STXK.US,D,20231023,000000,23.98,23.98,23.69,23.69,4910,0
+STXK.US,D,20231024,000000,23.93,24.01,23.82,23.89,3830,0
+STXK.US,D,20231025,000000,23.7,23.7,23.47,23.47,8780,0
+STXK.US,D,20231026,000000,23.61,23.75,23.49,23.57,2485,0
+STXK.US,D,20231027,000000,23.7,23.7,23.255,23.3,6018,0
+STXK.US,D,20231030,000000,23.37,23.48,23.29,23.39,2976,0
+STXK.US,D,20231031,000000,23.48,23.65,23.48,23.65,16661,0
+STXK.US,D,20231101,000000,23.62,23.79,23.47,23.78,8854,0
+STXK.US,D,20231102,000000,23.9,24.35,23.9,24.35,2813,0
+STXK.US,D,20231103,000000,24.68,25.11,24.68,25,3880,0
+STXK.US,D,20231106,000000,24.9,24.9,24.62,24.67,4063,0
+STXK.US,D,20231107,000000,24.69,24.71,24.62,24.68,4731,0
+STXK.US,D,20231108,000000,24.47,24.47,24.372,24.45,2975,0
+STXK.US,D,20231109,000000,24.07,24.07,24.07,24.07,238,0
+STXK.US,D,20231110,000000,24.05,24.37,24.03,24.34,4304,0
+STXK.US,D,20231113,000000,24.28,24.36,24.1301,24.31,16319,0
+STXK.US,D,20231114,000000,25.04,25.57,25.04,25.54,5768,0
+STXK.US,D,20231115,000000,25.65,26,25.65,25.7,2537,0
+STXK.US,D,20231116,000000,25.76,25.77,25.2701,25.35,16692,0
+STXK.US,D,20231117,000000,25.61,25.65,25.5699,25.65,5907,0
+STXK.US,D,20231120,000000,25.74,25.77,25.59,25.77,9062,0
+STXK.US,D,20231121,000000,25.58,25.58,25.44,25.45,5607,0
+STXK.US,D,20231122,000000,25.7,25.7,25.59,25.63,7672,0
+STXK.US,D,20231124,000000,25.77,25.8,25.7699,25.8,571,0
+STXK.US,D,20231127,000000,25.78,25.78,25.67,25.75,3826,0
+STXK.US,D,20231128,000000,25.55,25.72,25.55,25.69,2384,0
+STXK.US,D,20231129,000000,25.956,25.97,25.8,25.8,5485,0
+STXK.US,D,20231130,000000,26.09,26.09,25.94,25.99,1721,0
+STXK.US,D,20231201,000000,26.07,26.78,26.07,26.78,5436,0
+STXK.US,D,20231204,000000,26.79,27.06,26.773,27.06,2006,0
+STXK.US,D,20231205,000000,26.69,26.79,26.6501,26.69,4138,0
+STXK.US,D,20231206,000000,26.75,26.93,26.6899,26.69,19402,0
+STXK.US,D,20231207,000000,26.82,26.92,26.8199,26.92,2093,0
+STXK.US,D,20231208,000000,26.93,27.07,26.915,27.07,7941,0
+STXK.US,D,20231211,000000,27.18,27.19,27.1408,27.19,2262,0
+STXK.US,D,20231212,000000,27.25,27.25,27,27.13,991,0
+STXK.US,D,20231213,000000,27.0788,28.03,27.0788,28.03,8382,0
+STXK.US,D,20231214,000000,28.38,28.87,28.38,28.76,16733,0
+STXK.US,D,20231215,000000,28.77,28.77,28.4499,28.57,7771,0
+STXK.US,D,20231218,000000,28.83,28.83,28.52,28.52,2276,0
+STXK.US,D,20231219,000000,28.83,29.09,28.785,29.09,88552,0
+STXK.US,D,20231220,000000,28.97,29.1298,28.39,28.39,9769,0
+STXK.US,D,20231221,000000,28.7096,28.86,28.59,28.86,12997,0
+STXK.US,D,20231222,000000,28.94,29.18,28.94,29.07,8147,0
+STXK.US,D,20231226,000000,29.13,29.43,29.13,29.37,11277,0
+STXK.US,D,20231227,000000,29.4803,29.5,29.33,29.4374,21900,0
+STXK.US,D,20231228,000000,29.38,29.47,29.355,29.42,4710,0
+STXK.US,D,20231229,000000,29.42,29.42,29.0136,29.05,24630,0
+STXK.US,D,20240102,000000,29.01,29.02,28.72,28.85,44150,0
+STXK.US,D,20240103,000000,28.74,28.74,28.02,28.02,7930,0
+STXK.US,D,20240104,000000,28.1852,28.19,28.045,28.045,13514,0
+STXK.US,D,20240105,000000,27.99,28.3099,27.99,28.0594,12783,0
+STXK.US,D,20240108,000000,28.06,28.4,27.9882,28.4,4294,0
+STXK.US,D,20240109,000000,28.4,28.45,28.31,28.3653,4225,0
+STXK.US,D,20240110,000000,28.45,28.48,28.22,28.42,13693,0
+STXK.US,D,20240111,000000,28.37,28.37,27.9291,28.18,4531,0
+STXK.US,D,20240112,000000,28.39,28.39,28.0141,28.0877,2102,0
+STXK.US,D,20240116,000000,27.82,27.9101,27.6801,27.7784,20115,0
+STXK.US,D,20240117,000000,27.57,27.5942,27.4657,27.5942,10737,0
+STXK.US,D,20240118,000000,28.24,28.24,27.525,27.7483,8352,0
+STXK.US,D,20240119,000000,28.31,28.31,27.6037,27.996,11062,0
+STXK.US,D,20240122,000000,28.2,28.6,28.2,28.53,14837,0
+STXK.US,D,20240123,000000,28.74,28.74,28.3,28.4159,11129,0
+STXK.US,D,20240124,000000,28.58,28.58,28.15,28.15,17105,0
+STXK.US,D,20240125,000000,28.71,28.71,28.15,28.2888,19676,0
+STXK.US,D,20240126,000000,28.51,28.51,28.33,28.37,8483,0
+STXK.US,D,20240129,000000,28.37,28.7462,28.3561,28.7462,12513,0
+STXK.US,D,20240130,000000,28.66,28.68,28.54,28.5883,26251,0
+STXK.US,D,20240131,000000,28.63,28.63,27.93,27.93,9850,0
+STXK.US,D,20240201,000000,27.99,28.19,27.65,28.1715,5878,0
+STXK.US,D,20240202,000000,27.8,28.14,27.8,28.1291,6440,0
+STXK.US,D,20240205,000000,27.655,27.76,27.6499,27.69,5078,0
+STXK.US,D,20240206,000000,27.83,27.91,27.8157,27.8977,4691,0
+STXK.US,D,20240207,000000,27.75,28.04,27.75,27.93,10377,0
+STXK.US,D,20240208,000000,28.1,28.27,27.88,28.27,15138,0
+STXK.US,D,20240209,000000,28.32,28.58,28.3079,28.58,8753,0
+STXK.US,D,20240212,000000,28.79,29.08,28.79,29.02,8216,0
+STXK.US,D,20240213,000000,28.27,28.27,27.8,27.97,15098,0
+STXK.US,D,20240214,000000,28.33,28.57,28.2,28.4,7874,0
+STXK.US,D,20240215,000000,28.65,29.1493,28.65,29.1372,9708,0
+STXK.US,D,20240216,000000,28.93,29.105,28.8,28.8,8561,0
+STXK.US,D,20240220,000000,28.55,28.5914,28.4745,28.51,3132,0
+STXK.US,D,20240221,000000,28.42,28.42,28.36,28.4058,11308,0
+STXK.US,D,20240222,000000,28.61,28.64,28.47,28.6087,6526,0
+STXK.US,D,20240223,000000,28.78,28.78,28.63,28.699,12166,0
+STXK.US,D,20240226,000000,28.7,28.86,28.6587,28.74,8583,0
+STXK.US,D,20240227,000000,28.93,29.05,28.93,29.045,4423,0
+STXK.US,D,20240228,000000,29.05,29.05,28.8428,28.8428,9251,0
+STXK.US,D,20240229,000000,29.15,29.15,28.8655,29.0148,2453,0
+STXK.US,D,20240301,000000,28.94,29.2,28.91,29.1604,7755,0
+STXK.US,D,20240304,000000,29.25,29.32,29.1017,29.1017,5378,0
+STXK.US,D,20240305,000000,28.89,29.09,28.84,28.9247,7618,0
+STXK.US,D,20240306,000000,29.1,29.14,29.0399,29.0589,5446,0
+STXK.US,D,20240307,000000,29.262,29.3257,29.262,29.2871,4832,0
+STXK.US,D,20240308,000000,29.615,29.615,29.2648,29.2718,8729,0
+STXK.US,D,20240311,000000,29.15,29.15,29.0899,29.1159,3832,0
+STXK.US,D,20240312,000000,29.16,29.16,28.9999,29.0807,4040,0
+STXK.US,D,20240313,000000,29.24,29.24,29.01,29.09,6701,0
+STXK.US,D,20240314,000000,28.75,28.75,28.4203,28.5635,3826,0
+STXK.US,D,20240315,000000,28.8,28.8,28.65,28.71,5561,0
+STXK.US,D,20240318,000000,28.9,28.9,28.58,28.6101,7501,0
+STXK.US,D,20240319,000000,28.76,28.84,28.7499,28.75,7928,0
+STXK.US,D,20240320,000000,28.95,29.4,28.762,29.4,7890,0
+STXK.US,D,20240321,000000,29.7,29.7,29.6,29.6086,4046,0
+STXK.US,D,20240322,000000,29.415,29.415,29.27,29.2757,2620,0
+STXK.US,D,20240325,000000,29.38,29.38,29.2391,29.2391,5347,0
+STXK.US,D,20240326,000000,29.31,29.31,29.13,29.17,7051,0
+STXK.US,D,20240327,000000,29.48,29.78,29.35,29.78,14806,0
+STXK.US,D,20240328,000000,29.93,30.12,29.9218,29.9825,4267,0
+STXK.US,D,20240401,000000,29.81,29.86,29.63,29.66,7370,0
+STXK.US,D,20240402,000000,29.46,29.46,29.05,29.1548,8327,0
+STXK.US,D,20240403,000000,29.02,29.33,29.02,29.3,5159,0
+STXK.US,D,20240404,000000,29.64,29.64,28.99,28.99,5494,0
+STXK.US,D,20240405,000000,29,29.15,28.95,29.1372,3558,0
+STXK.US,D,20240408,000000,29.44,29.48,29.29,29.3475,32813,0
+STXK.US,D,20240409,000000,29.53,29.57,29.36,29.53,14160,0
+STXK.US,D,20240410,000000,28.86,28.9881,28.7,28.76,14653,0
+STXK.US,D,20240411,000000,28.96,28.96,28.6404,28.9283,15371,0
+STXK.US,D,20240412,000000,28.8,28.83,28.265,28.38,12537,0
+STXK.US,D,20240415,000000,28.54,28.57,27.93,28.01,35453,0
+STXK.US,D,20240416,000000,27.69,27.99,27.69,27.8684,11059,0
+STXK.US,D,20240417,000000,27.9155,27.9155,27.6699,27.679,5167,0
+STXK.US,D,20240418,000000,27.67,27.87,27.6181,27.6181,3269,0
+STXK.US,D,20240419,000000,27.88,27.88,27.5802,27.83,7541,0
+STXK.US,D,20240422,000000,27.94,28.1,27.87,28.0602,3753,0
+STXK.US,D,20240423,000000,28.31,28.63,28.31,28.5305,13329,0
+STXK.US,D,20240424,000000,28.64,28.64,28.32,28.5184,5673,0
+STXK.US,D,20240425,000000,27.96,28.28,27.9373,28.2724,3827,0
+STXK.US,D,20240426,000000,28.54,28.55,28.4861,28.4879,4198,0
+STXK.US,D,20240429,000000,28.6481,28.74,28.6049,28.6535,1882,0
+STXK.US,D,20240430,000000,28.8,28.8,28.17,28.1786,2434,0
+STXK.US,D,20240501,000000,28.235,28.3201,28.13,28.2208,6636,0
+STXK.US,D,20240502,000000,28.2909,28.68,28.2909,28.6587,9593,0
+STXK.US,D,20240503,000000,29.2,29.2,28.8818,28.97,12210,0
+STXK.US,D,20240506,000000,29.2058,29.31,29.2058,29.2957,6962,0
+STXK.US,D,20240507,000000,29.43,29.43,29.3501,29.3501,1371,0
+STXK.US,D,20240508,000000,29.25,29.27,29.1766,29.27,3551,0
+STXK.US,D,20240509,000000,29.415,29.6,29.415,29.5633,1580,0
+STXK.US,D,20240510,000000,29.36,29.4255,29.35,29.4255,2573,0
+STXK.US,D,20240513,000000,29.62,29.731,29.5144,29.5144,1790,0
+STXK.US,D,20240514,000000,29.94,29.94,29.7185,29.9186,2104,0
+STXK.US,D,20240515,000000,29.97,30.03,29.97,30.02,4212,0
+STXK.US,D,20240516,000000,30.06,30.06,29.8486,29.8486,9116,0
+STXK.US,D,20240517,000000,29.77,30,29.7577,29.7931,3771,0
+STXK.US,D,20240520,000000,29.8699,29.925,29.8,29.8398,3309,0
+STXK.US,D,20240521,000000,29.77,29.8,29.73,29.7801,2558,0
+STXK.US,D,20240522,000000,29.83,29.83,29.5532,29.5532,4195,0
+STXK.US,D,20240523,000000,29.3898,29.3899,29.0077,29.14,9214,0
+STXK.US,D,20240524,000000,29.25,29.4,29.25,29.4,8957,0
+STXK.US,D,20240528,000000,29.55,29.55,29.27,29.3238,11656,0
+STXK.US,D,20240529,000000,28.985,28.985,28.9223,28.9391,3475,0
+STXK.US,D,20240530,000000,29.22,29.3099,29.22,29.2864,6304,0
+STXK.US,D,20240531,000000,29.45,29.64,29.27,29.64,5665,0
+STXK.US,D,20240603,000000,29.99,29.99,29.3801,29.5,2025,0
+STXK.US,D,20240604,000000,29.216,29.24,29.12,29.1205,4125,0
+STXK.US,D,20240605,000000,29.09,29.4376,29.09,29.4376,5168,0
+STXK.US,D,20240606,000000,29.43,29.46,29.27,29.3692,26314,0
+STXK.US,D,20240607,000000,29.19,29.19,28.9018,28.97,7055,0
+STXK.US,D,20240610,000000,28.89,29.07,28.89,29.0241,4677,0
+STXK.US,D,20240611,000000,28.77,28.96,28.7499,28.9349,3901,0
+STXK.US,D,20240612,000000,29.68,29.68,29.3,29.399,3707,0
+STXK.US,D,20240613,000000,29.34,29.34,28.9006,29.09,10488,0
+STXK.US,D,20240614,000000,28.83,28.83,28.52,28.6184,4118,0
+STXK.US,D,20240617,000000,28.53,28.85,28.51,28.85,4601,0
+STXK.US,D,20240618,000000,28.82,28.94,28.805,28.91,3666,0
+STXK.US,D,20240620,000000,28.78,28.9,28.7,28.76,8856,0
+STXK.US,D,20240621,000000,28.74,28.806,28.71,28.806,2718,0
+STXK.US,D,20240624,000000,28.95,29.1577,28.95,29.05,9871,0
+STXK.US,D,20240625,000000,28.94,29.05,28.7186,28.798,15753,0
+STXK.US,D,20240626,000000,28.61,28.67,28.61,28.67,1337,0
+STXK.US,D,20240627,000000,28.73,28.7804,28.6499,28.7804,3563,0
+STXK.US,D,20240628,000000,28.97,29.09,28.89,29.0147,3232,0
+STXK.US,D,20240701,000000,29.08,29.08,28.73,28.76,12616,0
+STXK.US,D,20240702,000000,28.74,28.8637,28.74,28.8637,6740,0
+STXK.US,D,20240703,000000,28.88,29.01,28.87,28.8901,4537,0
+STXK.US,D,20240705,000000,28.87,28.87,28.68,28.7791,20627,0
+STXK.US,D,20240708,000000,28.99,29.01,28.88,28.8833,8850,0
+STXK.US,D,20240709,000000,28.84,28.9299,28.73,28.76,15001,0
+STXK.US,D,20240710,000000,28.82,29.03,28.81,29.03,6928,0
+STXK.US,D,20240711,000000,29.52,29.95,29.46,29.95,7500,0
+STXK.US,D,20240712,000000,30.1754,30.39,30.1754,30.19,5743,0
+STXK.US,D,20240715,000000,30.36,30.7173,30.36,30.61,23016,0
+STXK.US,D,20240716,000000,31,31.59,31,31.59,31093,0
+STXK.US,D,20240717,000000,31.32,31.4916,31.26,31.26,9860,0
+STXK.US,D,20240718,000000,31.5523,31.5523,30.66,30.82,8626,0
+STXK.US,D,20240719,000000,30.78,30.78,30.53,30.64,2628,0
+STXK.US,D,20240722,000000,30.8,31.06,30.43,31.05,21478,0
+STXK.US,D,20240723,000000,30.87,31.34,30.87,31.23,6183,0
+STXK.US,D,20240724,000000,31.13,31.2,30.5546,30.5546,12746,0
+STXK.US,D,20240725,000000,30.98,31.35,30.91,30.91,13393,0
+STXK.US,D,20240726,000000,31.39,31.505,31.27,31.4439,17470,0
+STXK.US,D,20240729,000000,31.55,31.55,31.1296,31.1296,16697,0
+STXK.US,D,20240730,000000,31.47,31.48,31.284,31.44,2140,0
+STXK.US,D,20240731,000000,31.525,31.99,31.525,31.5671,5626,0
+STXK.US,D,20240801,000000,31.57,31.5727,30.54,30.75,12611,0
+STXK.US,D,20240802,000000,29.72,29.7693,29.45,29.7,10414,0
+STXK.US,D,20240805,000000,28,29.0001,27.92,28.25,22076,0
+STXK.US,D,20240806,000000,29.05,29.3499,28.79,29.1307,3306,0
+STXK.US,D,20240807,000000,29.58,29.595,28.67,28.67,16399,0
+STXK.US,D,20240808,000000,29.09,29.4596,29.0625,29.3613,5140,0
+STXK.US,D,20240809,000000,29.46,29.46,29.4397,29.4539,1821,0
+STXK.US,D,20240812,000000,29.52,29.52,29,29,10671,0
+STXK.US,D,20240813,000000,29.36,29.68,29.3399,29.68,4788,0
+STXK.US,D,20240814,000000,29.58,29.6181,29.44,29.5442,8016,0
+STXK.US,D,20240815,000000,30.28,30.29,30.05,30.05,4677,0
+STXK.US,D,20240816,000000,30.15,30.31,30.15,30.2356,5310,0
+STXK.US,D,20240819,000000,30.32,30.6,30.32,30.6,5464,0
+STXK.US,D,20240820,000000,30.56,30.56,30.19,30.24,5796,0
+STXK.US,D,20240821,000000,30.3608,30.67,30.3608,30.65,5940,0
+STXK.US,D,20240822,000000,30.65,30.65,30.3754,30.3754,11367,0
+STXK.US,D,20240823,000000,31.06,31.27,31.06,31.265,3333,0
+STXK.US,D,20240826,000000,31.485,31.5384,31.2197,31.2197,2213,0
+STXK.US,D,20240827,000000,31.06,31.12,30.9705,31.03,8224,0
+STXK.US,D,20240828,000000,30.85,31.06,30.85,30.8637,6795,0
+STXK.US,D,20240829,000000,31.05,31.26,31.0288,31.0288,5052,0
+STXK.US,D,20240830,000000,31.11,31.2397,30.979,31.2397,2442,0
+STXK.US,D,20240903,000000,31.06,31.1,30.29,30.87,20214,0
+STXK.US,D,20240904,000000,30.24,30.565,30.24,30.3118,1582,0
+STXK.US,D,20240905,000000,30.33,30.33,30.01,30.13,8000,0
+STXK.US,D,20240906,000000,30.14,30.14,29.55,29.5692,7565,0
+STXK.US,D,20240909,000000,29.735,29.76,29.6481,29.6481,3787,0
+STXK.US,D,20240910,000000,29.64,29.64,29.5,29.6,5351,0
+STXK.US,D,20240911,000000,29.25,29.7038,29.25,29.7038,2863,0
+STXK.US,D,20240912,000000,29.6601,30.03,29.6601,30.0044,1940,0
+STXK.US,D,20240913,000000,30.49,30.76,30.49,30.71,23237,0
+STXK.US,D,20240916,000000,30.84,30.9,30.73,30.8928,14717,0
+STXK.US,D,20240917,000000,31.1544,31.33,31.0548,31.0548,14292,0
+STXK.US,D,20240918,000000,31.01,31.3996,30.99,31.06,12141,0
+STXK.US,D,20240919,000000,31.73,31.73,31.5,31.6476,4214,0
+STXK.US,D,20240920,000000,31.52,31.56,31.4,31.417,16314,0
+STXK.US,D,20240923,000000,31.58,31.58,31.35,31.41,3596,0
+STXK.US,D,20240924,000000,31.42,31.47,31.4199,31.4425,3799,0
+STXK.US,D,20240925,000000,31.3701,31.3701,31.08,31.0923,4429,0
+STXK.US,D,20240926,000000,31.4,31.439,31.2997,31.3205,28108,0
+STXK.US,D,20240927,000000,31.41,31.5358,31.21,31.373,3255,0
+STXK.US,D,20240930,000000,31.3399,31.43,31.15,31.3885,6477,0
+STXK.US,D,20241001,000000,31.25,31.25,30.8699,31.0138,3506,0
+STXK.US,D,20241002,000000,30.83,31.04,30.83,30.9592,8308,0
+STXK.US,D,20241003,000000,30.73,30.9039,30.61,30.9039,5791,0
+STXK.US,D,20241004,000000,31.02,31.09,30.87,31.06,7818,0
+STXK.US,D,20241007,000000,30.96,30.96,30.74,30.8334,3713,0
+STXK.US,D,20241008,000000,30.84,30.93,30.7599,30.79,4203,0
+STXK.US,D,20241009,000000,30.85,31.0599,30.85,30.9675,6899,0
+STXK.US,D,20241010,000000,30.72,30.81,30.72,30.72,5186,0
+STXK.US,D,20241011,000000,30.85,31.37,30.85,31.37,5959,0
+STXK.US,D,20241014,000000,31.36,31.6074,31.36,31.6074,1769,0
+STXK.US,D,20241015,000000,31.67,31.885,31.61,31.61,9418,0
+STXK.US,D,20241016,000000,31.78,32.07,31.78,32.0233,2939,0
+STXK.US,D,20241017,000000,32.07,32.07,31.8901,31.9605,3951,0
+STXK.US,D,20241018,000000,31.9744,31.9999,31.895,31.9075,4073,0
+STXK.US,D,20241021,000000,31.9,31.9,31.4314,31.9,2445,0
+STXK.US,D,20241022,000000,31.36,31.36,31.2197,31.2804,6280,0
+STXK.US,D,20241023,000000,31.16,31.23,30.9599,31.06,10138,0
+STXK.US,D,20241024,000000,31.17,31.17,31.0446,31.1536,1378,0
+STXK.US,D,20241025,000000,31.24,31.24,30.9438,30.9465,7923,0
+STXK.US,D,20241028,000000,31.4,31.44,31.3501,31.4161,7352,0
+STXK.US,D,20241029,000000,31.24,31.34,31.24,31.332,20154,0
+STXK.US,D,20241030,000000,31.25,31.54,31.25,31.2964,3395,0
+STXK.US,D,20241031,000000,31.2,31.2001,30.83,30.83,8886,0
+STXK.US,D,20241101,000000,31.12,31.1863,30.89,30.95,7135,0
+STXK.US,D,20241104,000000,31.02,31.08,31.02,31.02,3985,0
+STXK.US,D,20241105,000000,31.22,31.5355,31.22,31.5355,2915,0
+STXK.US,D,20241106,000000,32.75,33.18,32.7089,33.1668,16532,0
+STXK.US,D,20241107,000000,33.1873,33.35,33.04,33.0999,7872,0
+STXK.US,D,20241108,000000,33.18,33.51,33.18,33.48,19172,0
+STXK.US,D,20241111,000000,33.74,33.97,33.66,33.7887,10829,0
+STXK.US,D,20241112,000000,33.74,33.83,33.2999,33.3,8754,0
+STXK.US,D,20241113,000000,33.56,33.56,33.0543,33.0543,10847,0
+STXK.US,D,20241114,000000,33,33.18,32.64,32.64,15516,0
+STXK.US,D,20241115,000000,32.64,32.66,32.23,32.44,30917,0
+STXK.US,D,20241118,000000,32.42,32.48,32.26,32.32,9508,0
+STXK.US,D,20241119,000000,32.16,32.4774,32.05,32.4774,24650,0
+STXK.US,D,20241120,000000,32.265,32.53,32.265,32.5152,16221,0
+STXK.US,D,20241121,000000,32.69,33.16,32.69,33.0762,14351,0
+STXK.US,D,20241122,000000,33.2306,33.6613,33.17,33.6613,5438,0
+STXK.US,D,20241125,000000,34.17,34.525,34.03,34.2673,13963,0
+STXK.US,D,20241126,000000,33.9894,34.07,33.94,34.0115,15523,0
+STXK.US,D,20241127,000000,34.28,34.28,33.9948,34.02,12533,0
+STXK.US,D,20241129,000000,34.1225,34.14,34.07,34.08,4218,0
+STXK.US,D,20241202,000000,33.96,34.1749,33.9367,34.1252,4211,0
+STXK.US,D,20241203,000000,33.85,34.13,33.85,33.9035,5375,0
+STXK.US,D,20241204,000000,33.98,34.0599,33.9,34.0242,4150,0
+STXK.US,D,20241205,000000,33.95,33.95,33.5875,33.5875,13074,0
+STXK.US,D,20241206,000000,33.71,33.7397,33.6,33.7214,14916,0
+STXK.US,D,20241209,000000,33.97,33.97,33.53,33.54,21838,0
+STXK.US,D,20241210,000000,33.4,33.57,33.33,33.34,6932,0
+STXK.US,D,20241211,000000,33.54,33.61,33.42,33.49,3725,0
+STXK.US,D,20241212,000000,33.3877,33.4,33.18,33.19,8524,0
+STXK.US,D,20241213,000000,33.1,33.1,32.85,33.1,8047,0
+STXK.US,D,20241216,000000,33.01,33.25,32.82,33.1683,3702,0
+STXK.US,D,20241217,000000,32.75,32.98,32.6847,32.77,4429,0
+STXK.US,D,20241218,000000,32.83,32.83,31.42,31.42,7689,0
+STXK.US,D,20241219,000000,31.79,31.8,31.26,31.2938,14471,0
+STXK.US,D,20241220,000000,31,31.835,31,31.5298,13562,0
+STXK.US,D,20241223,000000,31.28,31.51,31.23,31.49,3046,0
+STXK.US,D,20241224,000000,31.57,31.84,31.56,31.84,4004,0
+STXK.US,D,20241226,000000,31.74,32.0285,31.72,32.0285,4945,0
+STXK.US,D,20241227,000000,31.92,31.92,31.52,31.63,8804,0
+STXK.US,D,20241230,000000,31.07,31.34,30.9589,31.23,6840,0
+STXK.US,D,20241231,000000,31.32,31.51,31.1899,31.27,6394,0
+STXK.US,D,20250102,000000,31.441,31.69,31.1299,31.25,20227,0
+STXK.US,D,20250103,000000,31.3975,31.65,31.3975,31.6362,5438,0
+STXK.US,D,20250106,000000,31.93,31.97,31.59,31.6219,11022,0
+STXK.US,D,20250107,000000,31.87,31.87,31.2345,31.54,28087,0
+STXK.US,D,20250108,000000,31.09,31.37,31.0268,31.37,4391,0
+STXK.US,D,20250110,000000,30.8,30.87,30.5999,30.76,14308,0
+STXK.US,D,20250113,000000,30.51,30.89,30.49,30.89,8999,0
+STXK.US,D,20250114,000000,31.0801,31.27,30.9271,31.2237,8995,0
+STXK.US,D,20250115,000000,31.88,31.93,31.71,31.75,8530,0
+STXK.US,D,20250116,000000,31.735,31.8488,31.66,31.8488,11479,0
+STXK.US,D,20250117,000000,32.11,32.12,31.985,32.04,12916,0
+STXK.US,D,20250121,000000,32.54,32.75,32.51,32.75,12500,0
+STXK.US,D,20250122,000000,32.535,32.6,32.42,32.46,7123,0
+STXK.US,D,20250123,000000,32.39,32.52,32.24,32.52,8692,0
+STXK.US,D,20250124,000000,32.465,32.58,32.33,32.45,5304,0
+STXK.US,D,20250127,000000,32.3,32.44,32.01,32.1169,9405,0
+STXK.US,D,20250128,000000,32.13,32.29,32.0699,32.2056,6821,0
+STXK.US,D,20250129,000000,32.36,32.36,32.0301,32.1099,3280,0
+STXK.US,D,20250130,000000,32.45,32.64,32.31,32.4858,6335,0
+STXK.US,D,20250131,000000,32.49,32.61,32.1185,32.2229,4829,0
+STXK.US,D,20250203,000000,31.45,31.98,31.3734,31.8125,12745,0
+STXK.US,D,20250204,000000,31.85,32.19,31.78,32.19,4594,0
+STXK.US,D,20250205,000000,32.21,32.46,32.17,32.4442,18818,0
+STXK.US,D,20250206,000000,32.52,32.57,32.3817,32.3817,3170,0
+STXK.US,D,20250207,000000,32.54,32.54,32.0297,32.0297,6157,0
+STXK.US,D,20250210,000000,32.065,32.21,32.05,32.09,8071,0
+STXK.US,D,20250211,000000,31.93,31.98,31.85,31.915,8221,0
+STXK.US,D,20250212,000000,31.53,31.73,31.47,31.69,8936,0
+STXK.US,D,20250213,000000,31.78,32,31.69,32,13047,0
+STXK.US,D,20250214,000000,32.1963,32.1963,31.94,32.05,7647,0
+STXK.US,D,20250218,000000,32.1,32.26,32.0525,32.2101,7577,0
+STXK.US,D,20250219,000000,32.015,32.2062,32,32.1286,2593,0
+STXK.US,D,20250220,000000,31.945,31.99,31.61,31.7586,10107,0
+STXK.US,D,20250221,000000,31.79,31.89,30.89,30.8935,25859,0
+STXK.US,D,20250224,000000,30.93,31,30.69,30.8,14466,0
+STXK.US,D,20250225,000000,30.59,30.8,30.4699,30.6273,7728,0
+STXK.US,D,20250226,000000,30.99,30.99,30.61,30.6741,2511,0
+STXK.US,D,20250227,000000,30.57,30.72,30.2779,30.2779,27008,0
+STXK.US,D,20250228,000000,30.3,30.5479,30.21,30.5479,1949,0
+STXK.US,D,20250303,000000,30.5567,30.7,29.77,29.841,6175,0
+STXK.US,D,20250304,000000,29.33,29.75,29.085,29.4532,20463,0
+STXK.US,D,20250305,000000,29.46,29.76,29.28,29.7218,23587,0
+STXK.US,D,20250306,000000,29.27,29.59,29.2,29.2749,16443,0
+STXK.US,D,20250307,000000,29.41,29.49,28.85,29.4699,3031,0
+STXK.US,D,20250310,000000,29.07,29.15,28.59,28.7144,13837,0
+STXK.US,D,20250311,000000,28.75,28.89,28.4124,28.6604,10855,0
+STXK.US,D,20250312,000000,28.74,28.89,28.52,28.6114,17568,0
+STXK.US,D,20250313,000000,28.69,28.69,28.04,28.1576,10390,0
+STXK.US,D,20250314,000000,28.55,28.8449,28.47,28.8449,17155,0
+STXK.US,D,20250317,000000,29.095,29.32,28.98,29.2575,6560,0
+STXK.US,D,20250318,000000,29.04,29.08,28.965,29.0047,2308,0
+STXK.US,D,20250319,000000,29.22,29.454,29.05,29.4106,1914,0
+STXK.US,D,20250320,000000,29.44,29.54,29.24,29.2665,3928,0
+STXK.US,D,20250321,000000,28.93,29.0441,28.89,29.0441,1837,0
+STXK.US,D,20250324,000000,29.49,29.82,29.49,29.8132,12874,0
+STXK.US,D,20250325,000000,29.69,29.82,29.58,29.6209,4431,0
+STXK.US,D,20250326,000000,29.71,29.71,29.31,29.4113,15978,0
+STXK.US,D,20250327,000000,29.19,29.44,29.19,29.2876,4753,0
+STXK.US,D,20250328,000000,28.69,28.7043,28.5699,28.7043,9117,0
+STXK.US,D,20250331,000000,28.4,28.79,28.135,28.7119,5029,0
+STXK.US,D,20250401,000000,28.66,28.9016,28.43,28.7174,12001,0
+STXK.US,D,20250402,000000,28.6567,29.19,28.64,29.19,18665,0
+STXK.US,D,20250403,000000,27.895,27.895,27.1928,27.1928,20529,0
+STXK.US,D,20250404,000000,26.05,26.1899,25.6,25.9281,31377,0
+STXK.US,D,20250407,000000,24.64,26.56,24.47,25.5,37987,0
+STXK.US,D,20250408,000000,26.198,26.2631,24.6,24.844,19572,0
+STXK.US,D,20250409,000000,24.94,27.25,24.6599,27.1548,9235,0
+STXK.US,D,20250410,000000,26.33,26.7,25.51,25.9614,16590,0
+STXK.US,D,20250411,000000,25.91,26.39,25.65,26.37,10551,0
+STXK.US,D,20250414,000000,26.66,26.762,26.304,26.7,6191,0
+STXK.US,D,20250415,000000,26.84,26.94,26.59,26.6632,15235,0
+STXK.US,D,20250416,000000,26.57,26.592,26.3,26.4002,4502,0
+STXK.US,D,20250417,000000,26.58,26.78,26.48,26.6674,10612,0
+STXK.US,D,20250421,000000,26.27,26.27,25.842,26.0761,3488,0
+STXK.US,D,20250422,000000,26.46,26.7764,26.36,26.7356,11865,0
+STXK.US,D,20250423,000000,27.59,27.7,27.0681,27.12,10986,0
+STXK.US,D,20250424,000000,27.255,27.6555,27.255,27.6555,1996,0
+STXK.US,D,20250425,000000,27.515,27.6073,27.5,27.6073,2978,0
+STXK.US,D,20250428,000000,27.75,27.9,27.4451,27.85,6562,0
+STXK.US,D,20250429,000000,27.7,27.91,27.6559,27.8529,3014,0
+STXK.US,D,20250430,000000,27.22,27.6965,27.22,27.6965,9757,0
+STXK.US,D,20250501,000000,27.67,27.94,27.67,27.8963,6783,0
+STXK.US,D,20250502,000000,28.16,28.52,28.13,28.4423,13113,0
+STXK.US,D,20250505,000000,28.29,28.43,28.2378,28.2378,4551,0
+STXK.US,D,20250506,000000,28.11,28.3,27.93,28.0022,11973,0
+STXK.US,D,20250507,000000,28.2005,28.27,27.97,28.0969,41258,0
+STXK.US,D,20250508,000000,28.47,28.846062,28.47,28.5,4812,0
+STXK.US,D,20250509,000000,28.67,28.78,28.63,28.69,20626,0
+STXK.US,D,20250512,000000,29.7617,29.77,29.47,29.6625,8818,0
+STXK.US,D,20250513,000000,29.7,29.9,29.7,29.819,8373,0
+STXK.US,D,20250514,000000,29.6,29.7,29.58,29.6032,36148,0
+STXK.US,D,20250515,000000,29.439244,29.64,29.37,29.55,22784,0
+STXK.US,D,20250516,000000,29.65,29.9334,29.64,29.9334,3067,0
+STXK.US,D,20250519,000000,29.66,29.7654,29.61,29.7654,1912,0
+STXK.US,D,20250520,000000,29.72,29.83,29.6596,29.72,8594,0
+STXK.US,D,20250521,000000,29.5,29.5,28.89,28.89,8271,0
+STXK.US,D,20250522,000000,28.8,28.96,28.74,28.88,13604,0
+STXK.US,D,20250523,000000,28.73,28.92,28.6,28.8151,6796,0
+STXK.US,D,20250527,000000,29.2713,29.54,29.15,29.54,6456,0
+STXK.US,D,20250528,000000,29.4,29.55,29.1656,29.1656,4256,0
+STXK.US,D,20250529,000000,29.205,29.36,29.15,29.285,7053,0
+STXK.US,D,20250530,000000,29.0575,29.25,29.05,29.2096,15283,0
+STXK.US,D,20250602,000000,28.82,29.1128,28.78,29.1111,18967,0
+STXK.US,D,20250603,000000,29.16,29.6,29.16,29.59,8544,0
+STXK.US,D,20250604,000000,29.61,29.63,29.5237,29.5237,4646,0
+STXK.US,D,20250605,000000,29.466,29.72,29.44,29.5433,8936,0
+STXK.US,D,20250606,000000,29.94,30.01,29.7,29.9699,8458,0
+STXK.US,D,20250609,000000,30.0725,30.36,30.07,30.1999,12722,0
+STXK.US,D,20250610,000000,30.3916,30.43,30.28,30.3486,889,0
+STXK.US,D,20250611,000000,30.446,30.514,30.2124,30.2124,3151,0
+STXK.US,D,20250612,000000,30.02,30.1003,29.99,30.1003,2501,0
+STXK.US,D,20250613,000000,29.82,29.8724,29.5278,29.5278,3078,0
+STXK.US,D,20250616,000000,29.98,29.98,29.7956,29.8623,2575,0
+STXK.US,D,20250617,000000,29.77,29.78,29.55,29.5707,3819,0
+STXK.US,D,20250618,000000,29.62,29.91,29.6,29.6995,4497,0
+STXK.US,D,20250620,000000,29.78,29.92,29.58,29.6854,8270,0
+STXK.US,D,20250623,000000,29.79,29.97,29.49,29.93,24266,0
+STXK.US,D,20250624,000000,30.14,30.39,29.93,29.93,7027,0
+STXK.US,D,20250625,000000,30.18,30.18,30.0285,30.0285,2314,0
+STXK.US,D,20250626,000000,30.13,30.4759,30.1,30.4759,8569,0
+STXK.US,D,20250627,000000,30.3302,30.48,30.08,30.2995,5016,0
+STXK.US,D,20250630,000000,30.38,30.3968,30.3,30.3487,9104,0
+STXK.US,D,20250701,000000,30.3303,30.8874,30.3303,30.6864,1846,0
+STXK.US,D,20250702,000000,30.865,31.23,30.65,31.23,12727,0
+STXK.US,D,20250703,000000,31.27,31.3109,31.2499,31.3,3714,0
+STXK.US,D,20250707,000000,31.1568,31.19,30.685,30.8082,3550,0
+STXK.US,D,20250708,000000,30.95,31.1654,30.95,31.0553,20594,0
+STXK.US,D,20250709,000000,31.06,31.2964,31.06,31.2964,1799,0
+STXK.US,D,20250710,000000,31.4,31.68,31.4,31.53,4422,0
+STXK.US,D,20250711,000000,31.264,31.3568,31.196,31.196,1994,0
+STXK.US,D,20250714,000000,31.25,31.44,31.25,31.44,37572,0
+STXK.US,D,20250715,000000,31.1401,31.45,30.8201,30.8201,13486,0
+STXK.US,D,20250716,000000,30.9709,31.06,30.9709,31.0524,27519,0
+STXK.US,D,20250717,000000,31.31,31.4702,31.1,31.4702,1466,0
+STXK.US,D,20250718,000000,31.57,31.57,31.2714,31.35,2257,0
+STXK.US,D,20250721,000000,31.5304,31.57,31.18,31.1964,6760,0
+STXK.US,D,20250722,000000,31.3589,31.55,31.3589,31.49,2803,0
+STXK.US,D,20250723,000000,31.6233,31.8727,31.6233,31.8727,5900,0
+STXK.US,D,20250724,000000,31.6,31.6,31.4578,31.4578,2409,0
+STXK.US,D,20250725,000000,31.38,31.6117,31.38,31.6117,9425,0
+STXK.US,D,20250728,000000,31.62,31.64,31.53,31.5457,4849,0
+STXK.US,D,20250729,000000,31.599,31.65,31.37,31.37,4068,0
+STXK.US,D,20250730,000000,31.4601,31.61,31.04,31.207,4487,0
+STXK.US,D,20250731,000000,31.11,31.1628,30.8308,30.8308,5273,0
+STXK.US,D,20250801,000000,30.36,30.48,30.02,30.3505,13270,0
+STXK.US,D,20250804,000000,30.5069,30.84,30.5,30.66,6519,0
+STXK.US,D,20250805,000000,31,31.0072,30.886,31.0033,1079,0
+STXK.US,D,20250806,000000,30.88,30.9391,30.8214,30.8802,3274,0
+STXK.US,D,20250807,000000,30.97,31.19,30.71,30.84,7327,0
+STXK.US,D,20250808,000000,30.92,31.05,30.914,31,15841,0
+STXK.US,D,20250811,000000,31.01,31.02,30.83,30.92,7734,0
+STXK.US,D,20250812,000000,31.4456,31.7785,31.4456,31.7785,2457,0
+STXK.US,D,20250813,000000,32.092,32.4831,32.02,32.4831,11848,0
+STXK.US,D,20250814,000000,32.09,32.13,31.99,32.1208,2897,0
+STXK.US,D,20250815,000000,31.89,32.13,31.86,31.86,3272,0
+STXK.US,D,20250818,000000,31.95,32.04,31.87,32.0122,2202,0
+STXK.US,D,20250819,000000,32.02,32.03,31.82,31.834,2897,0
+STXK.US,D,20250820,000000,31.61,31.7351,31.5,31.7351,2968,0
+STXK.US,D,20250821,000000,31.6706,31.7434,31.6,31.7434,3874,0
+STXK.US,D,20250822,000000,32.565,32.9185,32.565,32.912,4351,0
+STXK.US,D,20250825,000000,32.75,32.78,32.63,32.63,3342,0
+STXK.US,D,20250826,000000,32.74,32.8176,32.7336,32.7336,1892,0
+STXK.US,D,20250827,000000,32.89,32.98,32.89,32.94,3863,0
+STXK.US,D,20250828,000000,32.94,33.02,32.831,32.9941,4405,0
+STXK.US,D,20250829,000000,33.06,33.06,32.76,32.8222,1961,0
+STXK.US,D,20250902,000000,32.43,32.6914,32.4102,32.6914,6181,0
+STXK.US,D,20250903,000000,32.75,32.75,32.54,32.6318,5357,0
+STXK.US,D,20250904,000000,32.69,32.9975,32.69,32.9975,3373,0
+STXK.US,D,20250905,000000,33.4016,33.4016,32.89,33.1581,4375,0
+STXK.US,D,20250908,000000,33.1,33.21,32.94,33.1287,6254,0
+STXK.US,D,20250909,000000,33.037,33.24,32.9499,32.9901,4172,0
+STXK.US,D,20250910,000000,33.1895,33.1895,32.95,32.9724,2784,0
+STXK.US,D,20250911,000000,33.1,33.5146,32.91,33.5146,2743,0
+STXK.US,D,20250912,000000,33.2688,33.33,33.1352,33.1352,2263,0
+STXK.US,D,20250915,000000,33.2148,33.22,33.03,33.03,5490,0
+STXK.US,D,20250916,000000,32.92,32.9699,32.848,32.87,5526,0
+STXK.US,D,20250917,000000,33.12,33.5,33.0308,33.0308,3328,0
+STXK.US,D,20250918,000000,33.19,33.7,33.19,33.6873,3927,0
+STXK.US,D,20250919,000000,33.61,33.61,33.3,33.3,3825,0
+STXK.US,D,20250922,000000,33.36,33.49,33.17,33.4854,7856,0
+STXK.US,D,20250923,000000,33.7404,33.7695,33.35,33.3879,6651,0
+STXK.US,D,20250924,000000,33.3788,33.48,33.176,33.176,4302,0
+STXK.US,D,20250925,000000,32.78,32.94,32.78,32.8573,7357,0
+STXK.US,D,20250926,000000,33.15,33.2057,33,33.2057,2636,0
+STXK.US,D,20250929,000000,33.03,33.15,33.01,33.087,3791,0
+STXK.US,D,20250930,000000,33.12,33.18,32.8501,33.1231,13266,0
+STXK.US,D,20251001,000000,33.125,33.1971,33.0701,33.1971,18365,0
+STXK.US,D,20251002,000000,33.29,33.3337,33.08,33.3337,6841,0
+STXK.US,D,20251003,000000,33.61,33.7552,33.592,33.592,7403,0
+STXK.US,D,20251006,000000,33.7,33.86,33.58,33.6071,18656,0
+STXK.US,D,20251007,000000,33.64,33.64,33.18,33.229,2923,0
+STXK.US,D,20251008,000000,33.25,33.54,33.25,33.483,4325,0
+STXK.US,D,20251009,000000,33.37,33.5,33.14,33.2099,15681,0
+STXK.US,D,20251010,000000,33.2,33.259,32.2146,32.2146,8940,0
+STXK.US,D,20251013,000000,32.64,32.91,32.63,32.8938,23344,0
+STXK.US,D,20251014,000000,32.808,33.48,32.54,33.3916,10865,0
+STXK.US,D,20251015,000000,33.88,33.88,33.497,33.5426,4595,0
+STXK.US,D,20251016,000000,33.45,33.45,32.92,33.0075,38623,0
+STXK.US,D,20251017,000000,33.1,33.1,32.7799,32.9597,9865,0
+STXK.US,D,20251020,000000,33.34,33.5245,33.32,33.5142,8374,0
+STXK.US,D,20251021,000000,33.33,33.66,33.33,33.5171,4174,0
+STXK.US,D,20251022,000000,33.41,33.45,32.99,33.1417,6053,0
+STXK.US,D,20251023,000000,33.27,33.53,33.25,33.4944,3504,0
+STXK.US,D,20251024,000000,33.84,33.91,33.73,33.742,2988,0
+STXK.US,D,20251027,000000,34.01,34.017,33.8,33.8,8394,0
+STXK.US,D,20251028,000000,33.72,33.82,33.61,33.6695,11026,0
+STXK.US,D,20251029,000000,33.55,33.75,33.02,33.194,21441,0
+STXK.US,D,20251030,000000,33.08,33.35,32.9728,32.9728,9255,0
+STXK.US,D,20251031,000000,32.88,33.1052,32.88,33.1052,4659,0
+STXK.US,D,20251103,000000,32.83,33,32.83,33,8208,0
+STXK.US,D,20251104,000000,32.671,32.71,32.53,32.5483,5587,0
+STXK.US,D,20251105,000000,32.62,33.03,32.62,32.9341,12415,0
+STXK.US,D,20251106,000000,32.74,32.74,32.5248,32.5426,6729,0
+STXK.US,D,20251107,000000,32.41,32.7458,32.32,32.7458,7601,0
+STXK.US,D,20251110,000000,32.97,33.12,32.86,32.9698,6048,0
+STXK.US,D,20251111,000000,32.9525,33.1248,32.92,33.083,8749,0
+STXK.US,D,20251112,000000,33.22,33.2201,32.99,32.99,9368,0
+STXK.US,D,20251113,000000,32.895,32.98,32.32,32.3276,4927,0
+STXK.US,D,20251114,000000,32.1,32.42,31.97,32.315,18151,0
+STXK.US,D,20251117,000000,32.04,32.166,31.532,31.6142,17310,0
+STXK.US,D,20251118,000000,31.584,31.85,31.4,31.67,21855,0
+STXK.US,D,20251119,000000,31.66,31.88,31.62,31.6869,8454,0
+STXK.US,D,20251120,000000,32.1529,32.282,31.2274,31.2274,6529,0
+STXK.US,D,20251121,000000,31.56,32.21,31.5599,32.1029,6729,0
+STXK.US,D,20251124,000000,32.17,32.57,32.17,32.5294,9287,0
+STXK.US,D,20251125,000000,32.69,33.32,32.63,33.256,11237,0
+STXK.US,D,20251126,000000,33.45,33.6427,33.45,33.4682,2238,0
+STXK.US,D,20251128,000000,33.6,33.6,33.575,33.575,596,0
+STXK.US,D,20251201,000000,33.34,33.61,33.25,33.25,8843,0
+STXK.US,D,20251202,000000,33.3801,33.49,33.3013,33.3013,9957,0
+STXK.US,D,20251203,000000,33.6125,33.8152,33.42,33.8152,6818,0
+STXK.US,D,20251204,000000,33.7615,34,33.7615,33.896,3425,0
+STXK.US,D,20251205,000000,33.8599,33.973,33.784,33.784,4044,0
+STXK.US,D,20251208,000000,33.89,33.93,33.6676,33.6676,3870,0
+STXK.US,D,20251209,000000,33.9684,33.98,33.7479,33.7479,3172,0
+STXK.US,D,20251210,000000,33.82,34.3007,33.82,34.3007,922,0
+STXK.US,D,20251211,000000,34.19,34.5,34.17,34.4605,3801,0
+STXK.US,D,20251212,000000,34.41,34.53,34.0864,34.0864,5393,0
+STXK.US,D,20251215,000000,33.93,33.97,33.8455,33.8658,7032,0
+STXK.US,D,20251216,000000,33.7701,33.835,33.5999,33.6797,5997,0
+STXK.US,D,20251217,000000,33.8,33.94,33.4568,33.4568,1119,0
+STXK.US,D,20251218,000000,33.71,33.92,33.6192,33.6192,2412,0
+STXK.US,D,20251219,000000,33.81,33.81,33.76,33.7838,2073,0
+STXK.US,D,20251222,000000,34.2,34.25,34.07,34.0786,10912,0
+STXK.US,D,20251223,000000,33.95,34.03,33.85,33.9089,10209,0
+STXK.US,D,20251224,000000,33.8921,33.975,33.86,33.86,16016,0
+STXK.US,D,20251226,000000,33.86,33.98,33.84,33.9387,7008,0
+STXK.US,D,20251229,000000,33.96,33.96,33.65,33.7194,6278,0
+STXK.US,D,20251230,000000,33.68,33.68,33.5474,33.5474,2290,0
+STXK.US,D,20251231,000000,33.42,33.42,33.26,33.27,4106,0
+STXK.US,D,20260102,000000,33.38,33.67,33.32,33.5698,150497,0
+STXK.US,D,20260105,000000,33.97,34.14,33.75,34.0532,9160,0
+STXK.US,D,20260106,000000,34.1084,34.6,34.07,34.5934,4563,0
+STXK.US,D,20260107,000000,34.2488,34.45,34.2488,34.3771,11619,0
+STXK.US,D,20260108,000000,34.49,34.81,34.48,34.7661,12095,0
+STXK.US,D,20260109,000000,34.96,35.1101,34.805,35.0458,6397,0
+STXK.US,D,20260112,000000,34.84,35.08,34.83,35.0515,12798,0
+STXK.US,D,20260113,000000,35.165,35.165,34.9355,34.9355,3120,0
+STXK.US,D,20260114,000000,35.02,35.1209,34.9013,35.1209,5827,0
+STXK.US,D,20260115,000000,35.365,35.5934,35.32,35.5118,20789,0
+STXK.US,D,20260116,000000,35.45,35.56,35.4,35.4966,9367,0
+STXK.US,D,20260120,000000,35.12,35.27,34.97,35.0182,22311,0
+STXK.US,D,20260121,000000,35.53,35.8235,35.3,35.8235,5714,0
+STXK.US,D,20260122,000000,36.11,36.25,36.0074,36.0311,8936,0
+STXK.US,D,20260123,000000,35.997,35.997,35.445,35.4463,3091,0
+STXK.US,D,20260126,000000,35.4601,35.4601,35.3799,35.394,3382,0
+STXK.US,D,20260127,000000,35.31,35.31,35.1638,35.3077,1440,0
+STXK.US,D,20260128,000000,35.2,35.44,35.11,35.1129,6527,0
+STXK.US,D,20260129,000000,35.15,35.1774,34.809,35.1743,14455,0
+STXK.US,D,20260130,000000,35.0408,35.0408,34.6798,34.8218,10675,0
+STXK.US,D,20260202,000000,35.9499,35.9499,34.9333,35.0947,15299,0
+STXK.US,D,20260203,000000,35.46,35.46,34.745,35.127,5661,0
+STXK.US,D,20260204,000000,35.6,35.6,34.9702,35.3288,6419,0
+STXK.US,D,20260205,000000,35.18,35.18,34.8218,34.8218,4927,0
+STXK.US,D,20260206,000000,35.51,35.9447,35.51,35.9447,5089,0
+STXK.US,D,20260209,000000,35.79,36.0599,35.79,35.9923,8432,0
+STXK.US,D,20260210,000000,36.14,36.185,35.9898,35.9898,1464,0
+STXK.US,D,20260211,000000,36.21,36.22,35.69,35.85,4758,0
+STXK.US,D,20260212,000000,36.06,36.06,35.045,35.2583,18373,0
+STXK.US,D,20260213,000000,35.52,35.85,35.37,35.58,4480,0
+STXK.US,D,20260217,000000,35.54,35.68,35.235,35.54,27381,0
+STXK.US,D,20260218,000000,36,36.0142,35.74,35.7501,5035,0

daily/us/nyse etfs/2/susa.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/svol.us.txt ADDED Viewed

	@@ -0,0 +1,1197 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVOL.US,D,20210514,000000,23.7417,24.0022,23.6344,23.9839,44548.555458511,0
+SVOL.US,D,20210517,000000,23.9839,23.9839,23.5646,23.7608,62408.492466277,0
+SVOL.US,D,20210518,000000,23.8719,23.9745,23.6671,23.6671,21894.712299981,0
+SVOL.US,D,20210519,000000,23.4525,23.4802,22.7074,23.4802,55570.049560298,0
+SVOL.US,D,20210520,000000,23.5626,23.6949,23.5368,23.6498,5782.7602402371,0
+SVOL.US,D,20210521,000000,23.7043,23.8068,23.598,23.7073,11651.144593818,0
+SVOL.US,D,20210524,000000,23.9648,24.03,23.9179,23.937,4821.0552598726,0
+SVOL.US,D,20210525,000000,23.937,23.9745,23.8528,23.9093,5606.2910310279,0
+SVOL.US,D,20210526,000000,24.0214,24.2081,24.0214,24.1976,13784.43805189,0
+SVOL.US,D,20210527,000000,24.3393,24.5232,24.3192,24.5232,12547.065194418,0
+SVOL.US,D,20210528,000000,24.5423,24.5797,24.4944,24.4944,2397.4751736338,0
+SVOL.US,D,20210601,000000,24.5232,24.5232,24.2866,24.3565,82186.618452254,0
+SVOL.US,D,20210602,000000,24.4217,24.4964,24.3565,24.4207,93434.703195451,0
+SVOL.US,D,20210603,000000,24.4121,24.4121,24.2636,24.323,41816.937403533,0
+SVOL.US,D,20210604,000000,24.5232,24.6525,24.5108,24.6045,10018.021261256,0
+SVOL.US,D,20210607,000000,24.7941,24.7941,24.6026,24.6908,10649.760146294,0
+SVOL.US,D,20210608,000000,24.7291,24.7655,24.5615,24.6917,56376.169261538,0
+SVOL.US,D,20210609,000000,24.7099,24.7099,24.4964,24.5356,14713.772940625,0
+SVOL.US,D,20210610,000000,24.7559,24.9149,24.7559,24.8985,4072.3663663641,0
+SVOL.US,D,20210611,000000,25.092,25.1294,25.0269,25.0566,15093.860468152,0
+SVOL.US,D,20210614,000000,24.9426,25.0461,24.8774,25.0173,12859.279949172,0
+SVOL.US,D,20210615,000000,25.0556,25.0556,24.8593,24.8593,13626.764379757,0
+SVOL.US,D,20210616,000000,24.9245,25.0461,24.6352,24.7578,30633.592843596,0
+SVOL.US,D,20210617,000000,24.7559,25.001,24.7559,24.8794,5518.5785246755,0
+SVOL.US,D,20210618,000000,24.6821,24.6821,24.2914,24.3421,13381.37820127,0
+SVOL.US,D,20210621,000000,24.3096,24.7559,24.3096,24.6678,8737.8363471115,0
+SVOL.US,D,20210622,000000,24.6352,24.9052,24.5988,24.9052,3494.9256995438,0
+SVOL.US,D,20210623,000000,24.8871,25.1112,24.869,25.0039,20728.344804793,0
+SVOL.US,D,20210624,000000,24.9992,25.2414,24.9992,25.1361,12708.915652568,0
+SVOL.US,D,20210625,000000,25.1945,25.2883,25.1476,25.2644,21567.878794166,0
+SVOL.US,D,20210628,000000,25.3343,25.3439,25.2414,25.2845,25902.338483084,0
+SVOL.US,D,20210629,000000,25.2741,25.2883,25.1849,25.1849,11359.813769147,0
+SVOL.US,D,20210630,000000,25.1476,25.25,25.1016,25.1916,30089.56646491,0
+SVOL.US,D,20210701,000000,25.2681,25.2788,25.1945,25.2749,44750.085383821,0
+SVOL.US,D,20210702,000000,25.3708,25.4923,25.2883,25.3075,12287.060264873,0
+SVOL.US,D,20210706,000000,25.4368,25.4368,25.0077,25.1399,11781.669156842,0
+SVOL.US,D,20210707,000000,25.2788,25.2788,24.9522,25.092,13355.273288666,0
+SVOL.US,D,20210708,000000,24.7291,24.8306,24.5232,24.6735,11100.853036107,0
+SVOL.US,D,20210709,000000,24.6821,25.1112,24.6821,25.0661,10952.577132511,0
+SVOL.US,D,20210712,000000,25.1476,25.1849,25.1294,25.1399,3963.7699299277,0
+SVOL.US,D,20210713,000000,25.1571,25.2597,25.0499,25.0901,18052.06916454,0
+SVOL.US,D,20210714,000000,25.2127,25.25,25.0825,25.2156,9212.9457565206,0
+SVOL.US,D,20210715,000000,25.1764,25.1764,25.0126,25.1207,13718.653672126,0
+SVOL.US,D,20210716,000000,25.3802,25.3802,24.9426,24.9828,6096.0191914958,0
+SVOL.US,D,20210719,000000,24.6821,24.6821,23.6949,24.0137,288935.43789004,0
+SVOL.US,D,20210720,000000,24.1984,24.5893,24.1984,24.5328,15156.512258403,0
+SVOL.US,D,20210721,000000,24.7387,24.9149,24.6639,24.8747,4788.6851682426,0
+SVOL.US,D,20210722,000000,24.8306,24.8967,24.7195,24.7722,6466.7089504854,0
+SVOL.US,D,20210723,000000,24.7099,24.9895,24.7099,24.8593,8124.8929991485,0
+SVOL.US,D,20210726,000000,24.6754,24.8296,24.6544,24.8296,7075.4755124316,0
+SVOL.US,D,20210727,000000,24.775,24.775,24.3661,24.6352,11737.812903666,0
+SVOL.US,D,20210728,000000,24.6544,24.8967,24.6266,24.8028,6105.4169600336,0
+SVOL.US,D,20210729,000000,24.9052,24.9992,24.8219,24.9742,19910.738942008,0
+SVOL.US,D,20210730,000000,24.6917,24.9617,24.6821,24.869,6268.3116146882,0
+SVOL.US,D,20210802,000000,24.778,24.778,24.5232,24.5797,3359.1801539983,0
+SVOL.US,D,20210803,000000,24.5058,24.8363,24.4867,24.8363,4652.9396226971,0
+SVOL.US,D,20210804,000000,24.8172,24.9052,24.7291,24.8967,4858.6463340237,0
+SVOL.US,D,20210805,000000,24.9379,25.0413,24.934,25.0413,48140.591432944,0
+SVOL.US,D,20210806,000000,25.0556,25.1667,25.0461,25.1667,15009.280551312,0
+SVOL.US,D,20210809,000000,25.1945,25.2883,25.1849,25.2319,6522.0513652078,0
+SVOL.US,D,20210810,000000,25.3534,25.3708,25.2788,25.3363,13327.079983052,0
+SVOL.US,D,20210811,000000,25.411,25.5115,25.3708,25.5095,3157.6502286885,0
+SVOL.US,D,20210812,000000,25.5957,25.6973,25.5957,25.6178,3390.5060491242,0
+SVOL.US,D,20210813,000000,25.6705,25.6782,25.5479,25.6053,35405.57086777,0
+SVOL.US,D,20210816,000000,25.9951,25.9951,25.3631,25.5622,6538.7585092749,0
+SVOL.US,D,20210817,000000,25.5115,25.5393,25.0365,25.5393,197599.56966802,0
+SVOL.US,D,20210818,000000,25.2912,25.3343,25.0413,25.1945,58556.451562299,0
+SVOL.US,D,20210819,000000,24.7847,25.1476,24.5988,25.1476,40389.520782299,0
+SVOL.US,D,20210820,000000,25.0269,25.2414,24.9101,25.1667,199678.56490787,0
+SVOL.US,D,20210823,000000,25.6044,25.6044,25.3802,25.3802,43180.658038014,0
+SVOL.US,D,20210824,000000,25.4186,25.4742,25.411,25.411,1203.9585693379,0
+SVOL.US,D,20210825,000000,25.5393,25.6044,25.5306,25.5957,3589.9475814256,0
+SVOL.US,D,20210826,000000,26.4241,26.4241,25.25,25.2912,19574.507667657,0
+SVOL.US,D,20210827,000000,25.456,25.6876,25.3899,25.6782,15110.567612219,0
+SVOL.US,D,20210830,000000,25.8745,25.8745,25.6312,25.7069,8774.3832247584,0
+SVOL.US,D,20210831,000000,25.6657,25.7442,25.6273,25.7347,11911.149523363,0
+SVOL.US,D,20210901,000000,25.7193,25.9205,25.7069,25.9118,14567.585430037,0
+SVOL.US,D,20210902,000000,26.3217,26.3217,25.7816,25.9205,61385.179892165,0
+SVOL.US,D,20210903,000000,26.0976,26.0976,25.6819,25.8745,40462.614537593,0
+SVOL.US,D,20210907,000000,26.0793,26.0793,25.613,25.7911,12568.993321006,0
+SVOL.US,D,20210908,000000,25.6226,25.7347,25.5201,25.7347,8780.6484037835,0
+SVOL.US,D,20210909,000000,25.7719,25.8189,25.4923,25.7528,29716.788312911,0
+SVOL.US,D,20210910,000000,25.7672,25.7997,25.2969,25.3152,66097.638715602,0
+SVOL.US,D,20210913,000000,25.5019,25.5115,25.25,25.4837,14085.166645099,0
+SVOL.US,D,20210914,000000,25.6504,25.7719,25.3343,25.4837,76898.807355004,0
+SVOL.US,D,20210915,000000,25.6973,25.7213,25.4742,25.5957,20093.473330241,0
+SVOL.US,D,20210916,000000,25.7442,25.8054,25.5306,25.6973,5752.4785416154,0
+SVOL.US,D,20210917,000000,25.8467,25.8467,25.3056,25.3056,29599.838304442,0
+SVOL.US,D,20210920,000000,25.2883,25.2883,24.1142,24.6266,67284.890140872,0
+SVOL.US,D,20210921,000000,24.9992,24.9992,24.5519,24.9714,11300.294568408,0
+SVOL.US,D,20210922,000000,25.1016,25.2969,24.8497,25.2022,47443.068168141,0
+SVOL.US,D,20210923,000000,25.4742,25.5814,25.3631,25.455,39788.063595881,0
+SVOL.US,D,20210924,000000,25.4368,25.8371,25.2883,25.8371,18125.162919833,0
+SVOL.US,D,20210927,000000,25.7442,25.7442,25.4272,25.5862,51212.617548288,0
+SVOL.US,D,20210928,000000,25.3343,25.4368,24.6831,24.7847,29175.894523738,0
+SVOL.US,D,20210929,000000,24.7291,24.8967,24.6917,24.7291,27759.964064049,0
+SVOL.US,D,20210930,000000,24.8774,24.9292,24.5988,24.7004,113397.65196267,0
+SVOL.US,D,20211001,000000,24.6735,25.0365,24.6639,24.9149,10772.975333789,0
+SVOL.US,D,20211004,000000,24.8219,25.0269,24.5328,24.6075,41643.600783837,0
+SVOL.US,D,20211005,000000,24.5988,25.0825,24.5988,24.9809,73762.041056401,0
+SVOL.US,D,20211006,000000,24.9149,25.0269,24.6266,25.025,30980.266082988,0
+SVOL.US,D,20211007,000000,25.3343,25.3343,25.1476,25.2883,12832.130840063,0
+SVOL.US,D,20211008,000000,25.3994,25.455,25.2788,25.4454,10872.174001688,0
+SVOL.US,D,20211011,000000,25.5296,25.5393,25.1764,25.1849,126879.27302835,0
+SVOL.US,D,20211012,000000,25.5115,25.5115,25.25,25.4157,28128.56543003,0
+SVOL.US,D,20211013,000000,25.3879,25.5766,25.3631,25.5019,46080.391730166,0
+SVOL.US,D,20211014,000000,25.7347,25.9951,25.7347,25.9951,89290.287270297,0
+SVOL.US,D,20211015,000000,25.9683,26.0699,25.8371,25.8467,55976.242000431,0
+SVOL.US,D,20211018,000000,25.7528,26.0143,25.7347,26.0143,19013.774144903,0
+SVOL.US,D,20211019,000000,26.2278,26.2278,25.9769,26.0143,4313.5757588333,0
+SVOL.US,D,20211020,000000,26.1215,26.1215,25.9242,26.0515,14113.359950712,0
+SVOL.US,D,20211021,000000,26.0793,26.2777,26.0565,26.2105,18297.455343025,0
+SVOL.US,D,20211022,000000,26.1971,26.2929,26.0515,26.0602,16054.521252012,0
+SVOL.US,D,20211025,000000,26.1167,26.4519,26.1167,26.4519,269088.39493479,0
+SVOL.US,D,20211026,000000,26.697,26.697,26.1407,26.3197,41581.99319009,0
+SVOL.US,D,20211027,000000,26.2355,26.359,25.9989,25.9989,15257.799319311,0
+SVOL.US,D,20211028,000000,26.2536,26.3102,26.1877,26.2536,6004.1298991266,0
+SVOL.US,D,20211029,000000,26.1215,26.2536,26.0085,26.1129,10269.672618767,0
+SVOL.US,D,20211101,000000,26.1924,26.2824,26.1129,26.2633,75944.41175017,0
+SVOL.US,D,20211102,000000,26.3906,26.4519,26.3906,26.4519,33584.492164453,0
+SVOL.US,D,20211103,000000,26.4519,26.6684,26.4136,26.5275,11102.941429115,0
+SVOL.US,D,20211104,000000,26.7909,26.7909,26.4807,26.565,71739.432427773,0
+SVOL.US,D,20211105,000000,26.6502,26.6856,26.405,26.4328,13567.245179017,0
+SVOL.US,D,20211108,000000,26.4231,26.4807,26.2585,26.3619,80321.68349576,0
+SVOL.US,D,20211109,000000,26.405,26.405,26.1234,26.178,7594.441175017,0
+SVOL.US,D,20211110,000000,26.2163,26.3647,26.0649,26.0937,22094.153832281,0
+SVOL.US,D,20211111,000000,26.2633,26.3293,26.1599,26.1599,11748.254868707,0
+SVOL.US,D,20211112,000000,26.358,26.4988,26.292,26.3485,12397.745094318,0
+SVOL.US,D,20211115,000000,26.3763,26.565,26.3667,26.5084,10485.821295136,0
+SVOL.US,D,20211116,000000,26.5459,26.6214,26.4807,26.4807,5759.7879171448,0
+SVOL.US,D,20211117,000000,26.4941,26.5275,26.3858,26.3858,3322.6332763514,0
+SVOL.US,D,20211118,000000,26.5744,26.5744,26.2729,26.2729,14226.133173165,0
+SVOL.US,D,20211119,000000,26.2633,26.4328,26.1599,26.292,158330.47173473,0
+SVOL.US,D,20211122,000000,26.5937,26.5937,26.178,26.1877,87633.147418139,0
+SVOL.US,D,20211123,000000,26.405,26.405,25.9989,26.3485,92119.015600164,0
+SVOL.US,D,20211124,000000,26.1311,26.2259,25.7538,26.2259,85067.556607329,0
+SVOL.US,D,20211126,000000,25.7164,25.7164,24.8296,24.8296,210296.99915904,0
+SVOL.US,D,20211129,000000,25.3018,25.6101,25.1035,25.2731,19614.187134816,0
+SVOL.US,D,20211130,000000,25.1131,25.3209,24.6888,24.707,73186.688782588,0
+SVOL.US,D,20211201,000000,24.8114,25.2022,24.4245,24.4245,75884.89254943,0
+SVOL.US,D,20211202,000000,24.7636,24.7636,24.4054,24.5844,75091.303206241,0
+SVOL.US,D,20211203,000000,24.5844,24.5844,23.8681,24.0472,143938.31131739,0
+SVOL.US,D,20211206,000000,24.5001,24.5001,23.8873,24.3488,64592.951553056,0
+SVOL.US,D,20211207,000000,24.8583,25.0278,24.8488,24.9426,20558.140774609,0
+SVOL.US,D,20211208,000000,24.9809,25.2664,24.9617,25.2664,19143.254511424,0
+SVOL.US,D,20211209,000000,25.0183,25.3582,25.0183,25.3582,39303.556417935,0
+SVOL.US,D,20211210,000000,25.7069,25.7069,25.2539,25.5565,62487.851400596,0
+SVOL.US,D,20211213,000000,25.4244,25.4253,25.1925,25.3582,47705.161490695,0
+SVOL.US,D,20211214,000000,25.1035,25.2261,24.934,25.092,10814.743193956,0
+SVOL.US,D,20211215,000000,25.0278,25.5747,24.868,25.4339,185166.32189257,0
+SVOL.US,D,20211216,000000,25.6973,25.7355,25.1791,25.3458,17353.501703232,0
+SVOL.US,D,20211217,000000,25.1505,25.2539,24.9895,25.1438,16228.902068213,0
+SVOL.US,D,20211220,000000,25.0374,25.1791,24.2924,25.1791,163539.96809415,0
+SVOL.US,D,20211221,000000,25.0374,25.2634,24.9245,25.2069,12354.933037646,0
+SVOL.US,D,20211222,000000,25.1312,25.5278,25.1312,25.5278,28620.381983506,0
+SVOL.US,D,20211223,000000,25.6407,25.8103,25.3678,25.8103,70233.701068722,0
+SVOL.US,D,20211227,000000,25.6034,25.6034,25.1131,25.499,14080.989859081,0
+SVOL.US,D,20211228,000000,25.4052,25.5469,25.4052,25.5469,14675.13766997,0
+SVOL.US,D,20211229,000000,25.6216,25.792,25.5651,25.7634,11676.205309919,0
+SVOL.US,D,20211230,000000,25.8486,25.8486,25.7164,25.7164,5307.6508308279,0
+SVOL.US,D,20211231,000000,25.5086,25.8332,25.4425,25.4425,28571.304747809,0
+SVOL.US,D,20220103,000000,25.6216,25.9329,25.6216,25.9329,45913.320289495,0
+SVOL.US,D,20220104,000000,25.9424,26.0181,25.792,26.0085,46362.324786299,0
+SVOL.US,D,20220105,000000,26.0649,26.0649,25.5747,25.5842,25517.029973036,0
+SVOL.US,D,20220106,000000,25.7442,25.7442,25.3391,25.4531,17217.756157686,0
+SVOL.US,D,20220107,000000,25.5278,25.6427,25.3391,25.6427,16858.552560243,0
+SVOL.US,D,20220110,000000,25.5842,25.6973,25.1791,25.6973,85059.203035295,0
+SVOL.US,D,20220111,000000,25.8189,25.9807,25.6791,25.9789,8498.7153476507,0
+SVOL.US,D,20220112,000000,26.1455,26.1455,25.9424,26.0842,16483.686015237,0
+SVOL.US,D,20220113,000000,26.2068,26.2068,25.613,25.7164,25876.233570479,0
+SVOL.US,D,20220114,000000,25.4712,25.9146,25.4569,25.9146,66648.974469818,0
+SVOL.US,D,20220118,000000,25.2922,25.4425,25.1791,25.1791,37167.13037035,0
+SVOL.US,D,20220119,000000,25.4904,25.4904,25.0278,25.16,30512.466049108,0
+SVOL.US,D,20220120,000000,25.2825,25.4837,24.7454,24.868,15063.578769531,0
+SVOL.US,D,20220121,000000,24.9426,24.9426,24.1411,24.6132,133571.52842373,0
+SVOL.US,D,20220124,000000,24.0472,24.1506,23.1988,24.0003,325755.895021,0
+SVOL.US,D,20220125,000000,24.0003,24.2071,23.5761,24.0472,283281.11381981,0
+SVOL.US,D,20220126,000000,24.3729,24.4924,23.7982,23.7982,51012.131819483,0
+SVOL.US,D,20220127,000000,23.7503,24.8995,23.5972,23.7023,41643.600783837,0
+SVOL.US,D,20220128,000000,23.712,24.2866,23.6832,24.2866,82622.048394502,0
+SVOL.US,D,20220131,000000,24.277,24.5165,24.0376,24.5068,29305.374890258,0
+SVOL.US,D,20220201,000000,24.6601,25.1294,24.574,25.1294,36121.889669649,0
+SVOL.US,D,20220202,000000,25.1399,25.1868,24.89,25.1868,54266.892323062,0
+SVOL.US,D,20220203,000000,24.8995,24.9474,24.3729,24.3729,30574.073642857,0
+SVOL.US,D,20220204,000000,24.4207,24.7655,24.2866,24.5834,29180.071309755,0
+SVOL.US,D,20220207,000000,24.8707,24.89,24.6411,24.89,11271.057066291,0
+SVOL.US,D,20220208,000000,24.8995,25.0432,24.7462,24.9858,14358.746129198,0
+SVOL.US,D,20220209,000000,25.1868,25.4454,25.1389,25.4454,178080.40441508,0
+SVOL.US,D,20220210,000000,25.0528,25.2731,24.5165,24.5165,258265.29816879,0
+SVOL.US,D,20220211,000000,24.8133,24.8133,23.5684,23.712,143148.89876021,0
+SVOL.US,D,20220214,000000,23.7023,23.8599,23.3672,23.712,58552.274776282,0
+SVOL.US,D,20220215,000000,24.3729,24.3729,24.0185,24.277,55168.033906183,0
+SVOL.US,D,20220216,000000,24.2531,24.5112,24.0568,24.4954,167917.23983974,0
+SVOL.US,D,20220217,000000,24.2045,24.2045,23.7599,23.8174,26774.242564087,0
+SVOL.US,D,20220218,000000,23.8748,23.8748,23.4918,23.6354,32481.820656022,0
+SVOL.US,D,20220222,000000,23.894,23.894,23.3193,23.5875,104159.64549004,0
+SVOL.US,D,20220223,000000,23.5875,23.5875,22.9151,22.9151,39763.002879781,0
+SVOL.US,D,20220224,000000,22.4288,23.2902,22.2946,23.2332,416096.64397452,0
+SVOL.US,D,20220225,000000,23.3672,23.5013,23.1374,23.262,208404.91509344,0
+SVOL.US,D,20220228,000000,23.214,23.2714,22.8501,23.032,399315.36195558,0
+SVOL.US,D,20220301,000000,22.9459,23.0685,22.3888,22.5054,289042.99012997,0
+SVOL.US,D,20220302,000000,22.6682,22.9841,22.644,22.8118,35667.664190324,0
+SVOL.US,D,20220303,000000,23.1086,23.1374,22.6969,22.6969,216867.08356344,0
+SVOL.US,D,20220304,000000,22.6585,22.6585,22.2755,22.6585,62328.089335455,0
+SVOL.US,D,20220307,000000,22.4382,22.4862,22.0264,22.0264,43758.098704834,0
+SVOL.US,D,20220308,000000,21.9978,22.3234,21.8828,22.0839,47385.637360411,0
+SVOL.US,D,20220309,000000,22.4575,22.4575,22.2402,22.2851,63603.053267077,0
+SVOL.US,D,20220310,000000,22.2276,22.4719,22.1575,22.4479,30426.841935764,0
+SVOL.US,D,20220311,000000,22.8788,22.8788,22.2755,22.4575,23596.752601819,0
+SVOL.US,D,20220314,000000,22.4957,22.5341,22.0648,22.0936,128796.41781005,0
+SVOL.US,D,20220315,000000,22.0264,22.7064,22.0264,22.3521,39250.30239622,0
+SVOL.US,D,20220316,000000,22.8528,23.0159,22.4862,22.9613,54936.222282251,0
+SVOL.US,D,20220317,000000,23.0385,23.147,22.9363,23.0775,205394.49657185,0
+SVOL.US,D,20220318,000000,22.9188,23.3481,22.9172,23.3193,59307.228848816,0
+SVOL.US,D,20220321,000000,23.4343,23.5392,23.262,23.3577,63935.107755412,0
+SVOL.US,D,20220322,000000,23.5587,23.5587,23.2967,23.3193,164565.36906128,0
+SVOL.US,D,20220323,000000,23.3385,23.5396,23.1757,23.5396,10136.01546623,0
+SVOL.US,D,20220324,000000,23.5492,23.6641,23.3481,23.6641,51893.433669025,0
+SVOL.US,D,20220325,000000,23.8269,23.8269,23.4212,23.645,19026.304502954,0
+SVOL.US,D,20220328,000000,23.4247,23.4295,23.032,23.3385,83098.202000416,0
+SVOL.US,D,20220329,000000,23.3957,23.6929,23.3865,23.6929,71221.510961691,0
+SVOL.US,D,20220330,000000,23.7023,23.7023,23.4438,23.6738,74694.508534647,0
+SVOL.US,D,20220331,000000,23.4247,23.5586,23.2714,23.3768,52627.503811475,0
+SVOL.US,D,20220401,000000,23.4247,23.4343,23.2242,23.4151,71137.975241355,0
+SVOL.US,D,20220404,000000,23.5396,23.7216,23.4151,23.697,157501.37971039,0
+SVOL.US,D,20220405,000000,23.5806,23.6354,23.2427,23.2531,41661.352124409,0
+SVOL.US,D,20220406,000000,23.262,23.3099,22.8406,23.3099,77081.541743239,0
+SVOL.US,D,20220407,000000,23.2236,23.2714,23.0608,23.2236,12009.303994757,0
+SVOL.US,D,20220408,000000,23.2714,23.4666,23.1853,23.3481,20445.367552156,0
+SVOL.US,D,20220411,000000,23.3002,23.3002,23.032,23.032,50819.999662711,0
+SVOL.US,D,20220412,000000,23.0895,23.2858,22.8884,22.8884,12001.994619228,0
+SVOL.US,D,20220413,000000,22.9554,23.4535,22.8981,23.3385,52479.227907879,0
+SVOL.US,D,20220414,000000,23.4151,23.5492,23.2714,23.2714,49358.124556837,0
+SVOL.US,D,20220418,000000,23.2236,23.4056,23.2045,23.2427,26213.509041335,0
+SVOL.US,D,20220419,000000,23.1566,23.5922,23.1566,23.5205,12552.286176939,0
+SVOL.US,D,20220420,000000,23.7599,23.7599,23.5109,23.5972,19946.24162315,0
+SVOL.US,D,20220421,000000,23.7311,23.7598,23.2045,23.2236,18147.09104642,0
+SVOL.US,D,20220422,000000,23.2906,23.2906,22.5245,22.6682,40425.023463442,0
+SVOL.US,D,20220425,000000,22.6299,22.7448,22.2181,22.6682,76759.929219946,0
+SVOL.US,D,20220426,000000,22.7847,22.7847,22.0466,22.0563,179803.73494059,0
+SVOL.US,D,20220427,000000,22.2019,22.3476,21.9009,21.9009,88569.515081138,0
+SVOL.US,D,20220428,000000,22.3768,22.571,22.1115,22.2894,32222.540972613,0
+SVOL.US,D,20220429,000000,22.2894,22.3178,21.8037,21.8037,43101.702752982,0
+SVOL.US,D,20220502,000000,21.7552,21.9058,21.4639,21.8523,142902.51602646,0
+SVOL.US,D,20220503,000000,22.0465,22.2311,21.8572,22.1631,51384.115904723,0
+SVOL.US,D,20220504,000000,22.3768,22.7168,22.206,22.6293,32877.391142244,0
+SVOL.US,D,20220505,000000,22.6972,22.7264,21.6318,21.8135,68707.785879613,0
+SVOL.US,D,20220506,000000,21.7746,21.8329,21.3764,21.8329,28788.69613658,0
+SVOL.US,D,20220509,000000,21.7552,21.7552,21.2696,21.3853,295634.9920678,0
+SVOL.US,D,20220510,000000,21.6581,21.6581,21.3667,21.5901,32525.254730273,0
+SVOL.US,D,20220511,000000,21.561,21.8691,21.5323,21.6483,40191.94398038,0
+SVOL.US,D,20220512,000000,21.4055,21.7455,21.3931,21.7066,87118.754249362,0
+SVOL.US,D,20220513,000000,22.015,22.134,21.9018,22.0757,61517.819315889,0
+SVOL.US,D,20220516,000000,22.2796,22.3671,22.1437,22.2894,33299.542981156,0
+SVOL.US,D,20220517,000000,22.2991,22.5904,22.2991,22.4642,50257.691241867,0
+SVOL.US,D,20220518,000000,22.4642,22.4836,21.5707,21.8523,116005.26605594,0
+SVOL.US,D,20220519,000000,21.4833,22.0563,21.4833,22.0563,352307.33198388,0
+SVOL.US,D,20220520,000000,22.1534,22.3525,21.7066,22.2311,160183.97081746,0
+SVOL.US,D,20220523,000000,22.5128,22.5128,22.0656,22.2796,30280.642513616,0
+SVOL.US,D,20220524,000000,22.2019,22.2408,21.9009,22.2117,37091.70206095,0
+SVOL.US,D,20220525,000000,22.1146,22.1631,21.7552,22.1631,109799.63402392,0
+SVOL.US,D,20220526,000000,22.0611,22.1136,21.9786,21.9786,30429.940115182,0
+SVOL.US,D,20220527,000000,22.2991,22.2991,22.0952,22.2117,54224.888889015,0
+SVOL.US,D,20220531,000000,22.4059,22.4934,22.0271,22.4253,129706.66732523,0
+SVOL.US,D,20220601,000000,22.4351,22.4835,22.1019,22.4739,32929.90271245,0
+SVOL.US,D,20220602,000000,22.3088,22.5613,22.3088,22.4157,40459.650024568,0
+SVOL.US,D,20220603,000000,22.338,22.3768,22.3037,22.3768,32847.531621931,0
+SVOL.US,D,20220606,000000,22.4836,22.5419,22.4039,22.4934,22847.681232858,0
+SVOL.US,D,20220607,000000,22.3962,22.5905,22.3865,22.571,48090.301922572,0
+SVOL.US,D,20220608,000000,22.4836,22.6487,22.4836,22.6487,25680.217108099,0
+SVOL.US,D,20220609,000000,22.503,22.5613,22.338,22.4059,26627.484649073,0
+SVOL.US,D,20220610,000000,22.338,22.338,21.8523,22.0271,68908.565412754,0
+SVOL.US,D,20220613,000000,21.8523,21.8523,21.0852,21.2696,128550.38314206,0
+SVOL.US,D,20220614,000000,21.0948,21.2307,21.0268,21.2307,158886.62614177,0
+SVOL.US,D,20220615,000000,21.3182,21.6727,21.289,21.5231,200804.24446854,0
+SVOL.US,D,20220616,000000,21.2501,21.3376,21.0657,21.2211,837666.6272067,0
+SVOL.US,D,20220617,000000,21.3182,21.4506,21.124,21.4019,47838.040457855,0
+SVOL.US,D,20220621,000000,21.6872,21.93,21.4153,21.4153,67844.948706421,0
+SVOL.US,D,20220622,000000,21.3278,21.7941,21.2211,21.7941,20172.680068236,0
+SVOL.US,D,20220623,000000,22.0271,22.0271,21.6095,21.6678,23313.077894294,0
+SVOL.US,D,20220624,000000,21.9398,22.1153,21.725,22.0077,24217.100612745,0
+SVOL.US,D,20220627,000000,21.5222,21.6581,21.5222,21.6581,17638.739396128,0
+SVOL.US,D,20220628,000000,21.6581,21.7552,21.5222,21.5222,28859.741202153,0
+SVOL.US,D,20220629,000000,21.6678,21.7336,21.4395,21.6581,33676.390720283,0
+SVOL.US,D,20220630,000000,21.6483,21.6483,21.3182,21.5464,112970.92100892,0
+SVOL.US,D,20220701,000000,21.561,21.8426,21.5337,21.8329,24570.266663348,0
+SVOL.US,D,20220705,000000,21.8329,21.8329,21.4639,21.8135,30610.126875694,0
+SVOL.US,D,20220706,000000,21.8426,21.8426,21.6193,21.8426,21144.658936367,0
+SVOL.US,D,20220707,000000,21.8523,21.8523,21.7649,21.7746,114410.35581575,0
+SVOL.US,D,20220708,000000,21.8037,21.9786,21.7843,21.9786,15583.580687665,0
+SVOL.US,D,20220711,000000,21.8815,21.9009,21.7066,21.7066,41200.989839244,0
+SVOL.US,D,20220712,000000,21.7066,21.9009,21.6775,21.8912,53376.466656663,0
+SVOL.US,D,20220713,000000,21.6872,21.93,21.6193,21.8523,27010.51021999,0
+SVOL.US,D,20220714,000000,21.697,21.7941,21.5416,21.7941,55401.765844813,0
+SVOL.US,D,20220715,000000,21.9689,22.0659,21.8523,22.0077,24246.960133059,0
+SVOL.US,D,20220718,000000,22.0465,22.1825,21.8037,21.8523,49054.043681651,0
+SVOL.US,D,20220719,000000,21.93,22.0563,21.9009,21.9009,75598.127601573,0
+SVOL.US,D,20220720,000000,21.9786,22.0562,21.8523,21.9786,120774.55219702,0
+SVOL.US,D,20220721,000000,22.1437,22.2117,22.0369,22.1923,35372.205546354,0
+SVOL.US,D,20220722,000000,22.2117,22.3186,22.1714,22.2311,53116.997721527,0
+SVOL.US,D,20220725,000000,22.338,22.3671,22.2602,22.3574,51285.270596099,0
+SVOL.US,D,20220726,000000,22.446,22.446,22.1258,22.249,71937.854406266,0
+SVOL.US,D,20220727,000000,22.3771,22.4989,22.3082,22.3574,39780.45977019,0
+SVOL.US,D,20220728,000000,22.4066,22.6725,22.4066,22.6331,157518.63984704,0
+SVOL.US,D,20220729,000000,22.6922,22.8498,22.6528,22.7119,23848.984674375,0
+SVOL.US,D,20220801,000000,22.6627,22.7809,22.5888,22.7021,35587.164751025,0
+SVOL.US,D,20220802,000000,22.7119,22.7119,22.4362,22.5051,154779.29118803,0
+SVOL.US,D,20220803,000000,22.643,22.771,22.5346,22.771,48509.214559479,0
+SVOL.US,D,20220804,000000,22.771,22.8794,22.6134,22.6922,21754.367816133,0
+SVOL.US,D,20220805,000000,22.6725,22.9286,22.6134,22.8695,35036.858237614,0
+SVOL.US,D,20220808,000000,22.84,22.9089,22.6824,22.7119,77844.003831565,0
+SVOL.US,D,20220809,000000,22.7021,22.7415,22.6233,22.6233,67144.501915835,0
+SVOL.US,D,20220810,000000,22.7809,23.0172,22.7809,22.9385,37911.245210799,0
+SVOL.US,D,20220811,000000,23.0566,23.0763,22.8526,22.8991,72199.808429255,0
+SVOL.US,D,20220812,000000,23.1847,23.1847,22.9975,22.9975,50053.524904309,0
+SVOL.US,D,20220815,000000,22.9975,23.1945,22.9975,23.1551,42496.455938778,0
+SVOL.US,D,20220816,000000,23.1551,23.1551,23.0468,23.0778,111526.41762473,0
+SVOL.US,D,20220817,000000,23.3226,23.3226,22.9483,23.0271,65618.467433074,0
+SVOL.US,D,20220818,000000,23.096,23.2044,23.0714,23.1941,24085.555555601,0
+SVOL.US,D,20220819,000000,23.1847,23.1847,22.7514,22.8597,56868.390804705,0
+SVOL.US,D,20220822,000000,22.8498,22.8498,22.5445,22.6134,51327.758620787,0
+SVOL.US,D,20220823,000000,22.6725,22.7513,22.5839,22.6036,68002.452107408,0
+SVOL.US,D,20220824,000000,22.771,22.8343,22.6627,22.8104,47430.938697408,0
+SVOL.US,D,20220825,000000,22.9582,23.0468,22.8498,23.0468,62066.858237665,0
+SVOL.US,D,20220826,000000,22.8203,22.9385,22.0816,22.0816,85622.413793265,0
+SVOL.US,D,20220829,000000,22.0816,22.1702,21.9535,22.1702,96386.896551906,0
+SVOL.US,D,20220830,000000,22.2687,22.2687,21.8846,22.0225,68005.498084419,0
+SVOL.US,D,20220831,000000,22.0225,22.2113,21.993,22.1013,51679.061302779,0
+SVOL.US,D,20220901,000000,21.9929,22.2076,21.8157,22.1604,82121.570881381,0
+SVOL.US,D,20220902,000000,22.3574,22.4553,21.9929,22.1604,52389.789272129,0
+SVOL.US,D,20220906,000000,22.1998,22.1998,21.9142,21.9929,84565.459770274,0
+SVOL.US,D,20220907,000000,22.0225,22.2786,21.9047,22.2195,33700.689655236,0
+SVOL.US,D,20220908,000000,22.2884,22.4165,22.1505,22.4165,68581.187739593,0
+SVOL.US,D,20220909,000000,22.4558,22.643,22.3673,22.5248,95742.164751138,0
+SVOL.US,D,20220912,000000,22.643,22.6725,22.3574,22.4066,50789.636015421,0
+SVOL.US,D,20220913,000000,22.2983,22.2983,21.7861,21.8748,96357.452107462,0
+SVOL.US,D,20220914,000000,21.9634,21.9634,21.7763,21.8846,108668.27586227,0
+SVOL.US,D,20220915,000000,21.9043,21.9732,21.7861,21.8945,28922.567049863,0
+SVOL.US,D,20220916,000000,21.8354,21.8452,21.6187,21.727,70649.406130402,0
+SVOL.US,D,20220919,000000,21.7172,22.0422,21.6482,21.8846,74789.9042147,0
+SVOL.US,D,20220920,000000,21.9043,21.9043,21.6679,21.6679,122115.24904238,0
+SVOL.US,D,20220921,000000,21.8452,22.0125,21.6187,21.6187,48452.35632193,0
+SVOL.US,D,20220922,000000,21.6187,21.7467,21.4906,21.6581,73842.605364124,0
+SVOL.US,D,20220923,000000,21.5399,21.5399,20.9095,21.1459,132271.55172439,0
+SVOL.US,D,20220926,000000,21.1065,21.238,20.8641,20.9883,41386.704980921,0
+SVOL.US,D,20220927,000000,20.8702,20.8702,20.3383,20.5845,106871.14942549,0
+SVOL.US,D,20220928,000000,20.5845,20.8505,20.4885,20.8505,78936.494253022,0
+SVOL.US,D,20220929,000000,20.683,20.727,20.4565,20.5944,65269.195402422,0
+SVOL.US,D,20220930,000000,20.6042,20.8112,20.4762,20.5845,63368.505747246,0
+SVOL.US,D,20221003,000000,20.6633,20.899,20.6228,20.8012,106200.01915729,0
+SVOL.US,D,20221004,000000,21.0967,21.0967,20.8505,21.008,65202.183908169,0
+SVOL.US,D,20221005,000000,21.008,21.008,20.7815,21.008,53928.007662937,0
+SVOL.US,D,20221006,000000,21.0277,21.2807,20.683,20.8603,34406.340996233,0
+SVOL.US,D,20221007,000000,20.7914,20.8357,20.4472,20.6239,55052.988505851,0
+SVOL.US,D,20221010,000000,20.6042,20.6042,20.2574,20.4269,71245.402298985,0
+SVOL.US,D,20221011,000000,20.3285,20.4663,20.2399,20.4072,37639.137931105,0
+SVOL.US,D,20221012,000000,20.3186,20.4465,20.3171,20.4368,39448.448275936,0
+SVOL.US,D,20221013,000000,20.3777,20.5451,20.2497,20.5057,63794.942528856,0
+SVOL.US,D,20221014,000000,20.5353,20.7914,20.2497,20.4269,64901.647509701,0
+SVOL.US,D,20221017,000000,20.5057,20.5844,20.4368,20.4368,62386.685823873,0
+SVOL.US,D,20221018,000000,20.6042,20.6535,20.4565,20.6535,18324.597701184,0
+SVOL.US,D,20221019,000000,20.5944,20.6141,20.4171,20.4368,125028.21839104,0
+SVOL.US,D,20221020,000000,20.5156,20.6238,20.3875,20.5254,56567.854406237,0
+SVOL.US,D,20221021,000000,20.6535,20.6535,20.4977,20.6436,47561.915708902,0
+SVOL.US,D,20221024,000000,20.6436,20.7027,20.486,20.6535,66071.302682117,0
+SVOL.US,D,20221025,000000,20.7224,20.88,20.6535,20.88,89044.06130285,0
+SVOL.US,D,20221026,000000,20.99,21.09,20.83,21.09,84038,0
+SVOL.US,D,20221027,000000,21.13,21.13,20.9,21.09,60989,0
+SVOL.US,D,20221028,000000,21.14,21.3199,21.08,21.24,107161,0
+SVOL.US,D,20221031,000000,21.22,21.25,21.03,21.22,83432,0
+SVOL.US,D,20221101,000000,21.36,21.4799,21.16,21.2,105578,0
+SVOL.US,D,20221102,000000,21.22,21.32,21.0688,21.19,144211,0
+SVOL.US,D,20221103,000000,21.11,21.24,20.88,21.21,61998,0
+SVOL.US,D,20221104,000000,21.41,21.4489,21.17,21.21,88332,0
+SVOL.US,D,20221107,000000,21.25,21.38,21.2,21.38,67988,0
+SVOL.US,D,20221108,000000,21.46,21.46,21.1801,21.3,32502,0
+SVOL.US,D,20221109,000000,21.25,21.25,21.05,21.1,76985,0
+SVOL.US,D,20221110,000000,21.46,21.5,21.32,21.32,164593,0
+SVOL.US,D,20221111,000000,21.5,21.56,21.4226,21.53,28418,0
+SVOL.US,D,20221114,000000,21.52,21.6471,21.52,21.53,44117,0
+SVOL.US,D,20221115,000000,21.74,21.74,21.3039,21.48,84854,0
+SVOL.US,D,20221116,000000,21.51,21.66,21.47,21.66,115482,0
+SVOL.US,D,20221117,000000,21.56,21.6256,21.5057,21.55,69849,0
+SVOL.US,D,20221118,000000,21.73,21.73,21.58,21.63,42741,0
+SVOL.US,D,20221121,000000,21.59,21.77,21.59,21.69,55140,0
+SVOL.US,D,20221122,000000,21.73,22,21.73,22,122515,0
+SVOL.US,D,20221123,000000,21.94,22.11,21.935,22.08,69829,0
+SVOL.US,D,20221125,000000,21.77,21.84,21.67,21.84,69596,0
+SVOL.US,D,20221128,000000,21.69,21.78,21.32,21.52,101973,0
+SVOL.US,D,20221129,000000,21.57,21.63,21.5,21.53,59676,0
+SVOL.US,D,20221130,000000,21.63,21.9,21.52,21.9,33772,0
+SVOL.US,D,20221201,000000,21.98,21.98,21.8,21.98,48729,0
+SVOL.US,D,20221202,000000,21.86,22.09,21.86,22.0644,109141,0
+SVOL.US,D,20221205,000000,22.09,22.0999,21.86,22,54825,0
+SVOL.US,D,20221206,000000,22.06,22.0834,21.77,21.77,72359,0
+SVOL.US,D,20221207,000000,21.85,21.85,21.74,21.74,35010,0
+SVOL.US,D,20221208,000000,21.76,21.93,21.7427,21.92,37260,0
+SVOL.US,D,20221209,000000,21.89,21.8999,21.75,21.8,34392,0
+SVOL.US,D,20221212,000000,21.81,21.86,21.75,21.84,44995,0
+SVOL.US,D,20221213,000000,22.06,22.2,21.867,22.12,82714,0
+SVOL.US,D,20221214,000000,22.05,22.2999,22.05,22.28,49032,0
+SVOL.US,D,20221215,000000,22.2,22.2,21.815,21.98,55410,0
+SVOL.US,D,20221216,000000,21.9,21.9996,21.75,21.96,95326,0
+SVOL.US,D,20221219,000000,22.01,22.14,21.892,22.09,102116,0
+SVOL.US,D,20221220,000000,22.07,22.17,21.97,22.15,39303,0
+SVOL.US,D,20221221,000000,22.26,22.33,22.18,22.28,61719,0
+SVOL.US,D,20221222,000000,22.3,22.3,21.8,22.05,48726,0
+SVOL.US,D,20221223,000000,22.06,22.2,21.9514,22.17,45081,0
+SVOL.US,D,20221227,000000,21.85,22.18,21.64,21.78,128860,0
+SVOL.US,D,20221228,000000,21.89,21.92,21.75,21.84,59088,0
+SVOL.US,D,20221229,000000,21.94,21.96,21.79,21.91,47716,0
+SVOL.US,D,20221230,000000,21.85,21.91,21.76,21.9,161698,0
+SVOL.US,D,20230103,000000,21.97,21.97,21.71,21.88,140553,0
+SVOL.US,D,20230104,000000,21.99,22.0699,21.9397,22.04,76803,0
+SVOL.US,D,20230105,000000,22.03,22.03,21.9,22.03,64568,0
+SVOL.US,D,20230106,000000,22.13,22.2,22.04,22.15,56715,0
+SVOL.US,D,20230109,000000,22.23,22.23,22.05,22.08,86562,0
+SVOL.US,D,20230110,000000,22.13,22.355,22.11,22.34,66500,0
+SVOL.US,D,20230111,000000,22.34,22.37,22.2946,22.35,75887,0
+SVOL.US,D,20230112,000000,22.45,22.5691,22.3532,22.54,124483,0
+SVOL.US,D,20230113,000000,22.5,22.74,22.4891,22.74,76525,0
+SVOL.US,D,20230117,000000,22.67,22.72,22.5454,22.71,142210,0
+SVOL.US,D,20230118,000000,22.69,22.75,22.46,22.58,1018695,0
+SVOL.US,D,20230119,000000,22.51,22.69,22.4,22.69,93307,0
+SVOL.US,D,20230120,000000,22.69,22.69,22.4334,22.69,214325,0
+SVOL.US,D,20230123,000000,22.71,22.71,22.6,22.71,124784,0
+SVOL.US,D,20230124,000000,22.61,22.89,22.61,22.89,96016,0
+SVOL.US,D,20230125,000000,22.88,22.9,22.565,22.9,128850,0
+SVOL.US,D,20230126,000000,22.71,22.71,22.5,22.6,98224,0
+SVOL.US,D,20230127,000000,22.68,22.68,22.6135,22.67,104794,0
+SVOL.US,D,20230130,000000,22.65,22.65,22.46,22.57,74539,0
+SVOL.US,D,20230131,000000,22.68,22.68,22.4,22.68,145659,0
+SVOL.US,D,20230201,000000,22.77,22.85,22.5601,22.8,131310,0
+SVOL.US,D,20230202,000000,22.87,22.951,22.58,22.7,112813,0
+SVOL.US,D,20230203,000000,22.89,22.89,22.49,22.65,82670,0
+SVOL.US,D,20230206,000000,22.6,22.8238,22.495,22.57,155039,0
+SVOL.US,D,20230207,000000,22.65,22.67,22.4395,22.67,96299,0
+SVOL.US,D,20230208,000000,22.66,22.66,22.39,22.49,131328,0
+SVOL.US,D,20230209,000000,22.53,22.58,22.3,22.36,85772,0
+SVOL.US,D,20230210,000000,22.36,22.36,22.1067,22.26,89375,0
+SVOL.US,D,20230213,000000,22.22,22.48,22.22,22.47,178149,0
+SVOL.US,D,20230214,000000,22.5,22.62,22.455,22.62,78760,0
+SVOL.US,D,20230215,000000,22.77,22.77,22.58,22.62,108283,0
+SVOL.US,D,20230216,000000,22.62,22.69,22.44,22.51,152581,0
+SVOL.US,D,20230217,000000,22.49,22.49,22.26,22.42,123833,0
+SVOL.US,D,20230221,000000,22.28,22.306,22.01,22.1,215974,0
+SVOL.US,D,20230222,000000,22.15,22.34,22.02,22.15,171529,0
+SVOL.US,D,20230223,000000,22.02,22.07,21.86,22.07,122345,0
+SVOL.US,D,20230224,000000,21.99,21.99,21.71,21.89,115706,0
+SVOL.US,D,20230227,000000,21.96,22.02,21.93,22.02,165360,0
+SVOL.US,D,20230228,000000,22.02,22.11,21.97,22.11,121681,0
+SVOL.US,D,20230301,000000,22.14,22.2342,21.91,22.03,223766,0
+SVOL.US,D,20230302,000000,22,22.15,21.94,22.15,211017,0
+SVOL.US,D,20230303,000000,22.2,22.33,22.164,22.33,201266,0
+SVOL.US,D,20230306,000000,22.4,22.4,22.312,22.39,296677,0
+SVOL.US,D,20230307,000000,22.36,22.4,22.17,22.28,193191,0
+SVOL.US,D,20230308,000000,22.37,22.37,22.22,22.36,156747,0
+SVOL.US,D,20230309,000000,22.35,22.39,21.9,21.92,235056,0
+SVOL.US,D,20230310,000000,21.93,21.93,21.0574,21.49,343817,0
+SVOL.US,D,20230313,000000,21.4,21.49,21.06,21.49,342756,0
+SVOL.US,D,20230314,000000,21.73,21.74,21.3707,21.61,148954,0
+SVOL.US,D,20230315,000000,21.28,21.3032,20.9543,21.3,246696,0
+SVOL.US,D,20230316,000000,21.41,21.6,21.05,21.6,107943,0
+SVOL.US,D,20230317,000000,21.49,21.49,21.11,21.22,338427,0
+SVOL.US,D,20230320,000000,21.2,21.4611,21.06,21.41,244216,0
+SVOL.US,D,20230321,000000,21.61,21.8,21.5242,21.77,162712,0
+SVOL.US,D,20230322,000000,21.73,21.96,21.615,21.64,162875,0
+SVOL.US,D,20230323,000000,21.78,21.94,21.33,21.47,183832,0
+SVOL.US,D,20230324,000000,21.29,21.72,21.065,21.72,284765,0
+SVOL.US,D,20230327,000000,21.44,21.6,21.39,21.57,166647,0
+SVOL.US,D,20230328,000000,21.55,21.67,21.5,21.59,65346,0
+SVOL.US,D,20230329,000000,21.71,21.78,21.64,21.75,164529,0
+SVOL.US,D,20230330,000000,21.83,21.84,21.6,21.65,141186,0
+SVOL.US,D,20230331,000000,21.68,21.8,21.68,21.75,230030,0
+SVOL.US,D,20230403,000000,21.91,21.92,21.71,21.89,235300,0
+SVOL.US,D,20230404,000000,21.92,21.95,21.68,21.78,201899,0
+SVOL.US,D,20230405,000000,21.8,21.9244,21.6613,21.83,175178,0
+SVOL.US,D,20230406,000000,21.94,21.94,21.72,21.88,173480,0
+SVOL.US,D,20230410,000000,21.88,21.98,21.85,21.97,181124,0
+SVOL.US,D,20230411,000000,22.01,22.0796,21.98,22.06,142667,0
+SVOL.US,D,20230412,000000,22.18,22.22,21.98,22.04,126419,0
+SVOL.US,D,20230413,000000,22.13,22.15,22.06,22.13,246528,0
+SVOL.US,D,20230414,000000,22.19,22.1999,22.01,22.14,148933,0
+SVOL.US,D,20230417,000000,22.14,22.25,22.1,22.17,114455,0
+SVOL.US,D,20230418,000000,22.29,22.2975,22.15,22.16,155588,0
+SVOL.US,D,20230419,000000,22.18,22.21,22.1,22.15,177574,0
+SVOL.US,D,20230420,000000,22.19,22.19,22.02,22.12,243476,0
+SVOL.US,D,20230421,000000,22.18,22.18,22.05,22.12,188645,0
+SVOL.US,D,20230424,000000,22.14,22.15,22.04,22.1,450163,0
+SVOL.US,D,20230425,000000,21.82,21.8461,21.495,21.57,323555,0
+SVOL.US,D,20230426,000000,21.69,21.74,21.55,21.64,210604,0
+SVOL.US,D,20230427,000000,21.74,21.76,21.65,21.72,199645,0
+SVOL.US,D,20230428,000000,21.79,21.79,21.68,21.71,202703,0
+SVOL.US,D,20230501,000000,21.7,21.9,21.69,21.85,235672,0
+SVOL.US,D,20230502,000000,21.91,21.91,21.55,21.81,337656,0
+SVOL.US,D,20230503,000000,21.79,21.79,21.63,21.69,471364,0
+SVOL.US,D,20230504,000000,21.73,21.73,21.42,21.505,287219,0
+SVOL.US,D,20230505,000000,21.73,21.7997,21.54,21.78,116914,0
+SVOL.US,D,20230508,000000,21.89,21.91,21.73,21.91,169316,0
+SVOL.US,D,20230509,000000,21.9,21.9,21.75,21.82,129003,0
+SVOL.US,D,20230510,000000,21.93,21.98,21.7752,21.98,198933,0
+SVOL.US,D,20230511,000000,21.94,22.05,21.81,22.05,149143,0
+SVOL.US,D,20230512,000000,22.08,22.0987,21.91,22.04,132284,0
+SVOL.US,D,20230515,000000,22.09,22.15,21.995,22.15,269379,0
+SVOL.US,D,20230516,000000,22.18,22.18,21.925,22.02,207177,0
+SVOL.US,D,20230517,000000,22.07,22.12,22.02,22.12,179188,0
+SVOL.US,D,20230518,000000,22.12,22.21,22.08,22.21,144217,0
+SVOL.US,D,20230519,000000,22.26,22.3482,22.12,22.2,163191,0
+SVOL.US,D,20230522,000000,22.21,22.25,22.1,22.22,254720,0
+SVOL.US,D,20230523,000000,22.24,22.24,22.095,22.2,324793,0
+SVOL.US,D,20230524,000000,22.14,22.14,22.02,22.02,214360,0
+SVOL.US,D,20230525,000000,21.85,21.88,21.73,21.8,205123,0
+SVOL.US,D,20230526,000000,21.88,22.02,21.871,22.01,153631,0
+SVOL.US,D,20230530,000000,22.02,22.1,21.8,22.03,462528,0
+SVOL.US,D,20230531,000000,22.07,22.1,21.9501,22.09,277647,0
+SVOL.US,D,20230601,000000,22.11,22.2994,21.9293,22.29,335157,0
+SVOL.US,D,20230602,000000,22.37,22.52,22.32,22.51,334536,0
+SVOL.US,D,20230605,000000,22.55,22.55,22.455,22.49,413038,0
+SVOL.US,D,20230606,000000,22.55,22.77,22.45,22.77,274969,0
+SVOL.US,D,20230607,000000,22.69,22.76,22.655,22.72,318732,0
+SVOL.US,D,20230608,000000,22.66,22.8,22.65,22.79,479130,0
+SVOL.US,D,20230609,000000,22.82,22.84,22.75,22.83,212062,0
+SVOL.US,D,20230612,000000,22.87,22.87,22.75,22.83,395630,0
+SVOL.US,D,20230613,000000,22.87,22.87,22.7925,22.83,356635,0
+SVOL.US,D,20230614,000000,22.86,22.91,22.81,22.91,310180,0
+SVOL.US,D,20230615,000000,22.92,22.96,22.805,22.87,309295,0
+SVOL.US,D,20230616,000000,22.85,22.94,22.8033,22.92,285754,0
+SVOL.US,D,20230620,000000,22.97,22.97,22.8697,22.92,511288,0
+SVOL.US,D,20230621,000000,22.97,22.9759,22.92,22.97,467109,0
+SVOL.US,D,20230622,000000,22.99,23.02,22.92,23,343817,0
+SVOL.US,D,20230623,000000,23.02,23.02,22.935,23.02,511499,0
+SVOL.US,D,20230626,000000,23.02,23.07,22.995,23.07,458801,0
+SVOL.US,D,20230627,000000,22.8,22.85,22.75,22.83,402381,0
+SVOL.US,D,20230628,000000,22.83,22.94,22.81,22.94,304917,0
+SVOL.US,D,20230629,000000,22.91,22.92,22.85,22.88,275377,0
+SVOL.US,D,20230630,000000,22.9,22.96,22.86,22.95,242043,0
+SVOL.US,D,20230703,000000,22.97,22.99,22.92,22.95,266598,0
+SVOL.US,D,20230705,000000,22.95,22.99,22.8,22.99,386653,0
+SVOL.US,D,20230706,000000,22.94,22.94,22.65,22.81,521804,0
+SVOL.US,D,20230707,000000,22.85,22.94,22.805,22.88,270771,0
+SVOL.US,D,20230710,000000,22.85,22.95,22.85,22.94,410728,0
+SVOL.US,D,20230711,000000,22.99,22.998,22.92,22.99,353220,0
+SVOL.US,D,20230712,000000,23.04,23.09,23.01,23.05,407159,0
+SVOL.US,D,20230713,000000,23.11,23.25,23.07,23.14,303089,0
+SVOL.US,D,20230714,000000,23.12,23.14,23.0101,23.12,240835,0
+SVOL.US,D,20230717,000000,23.14,23.16,23.1,23.13,347881,0
+SVOL.US,D,20230718,000000,23.14,23.15,23.09,23.12,446305,0
+SVOL.US,D,20230719,000000,23.15,23.15,23.04,23.09,381627,0
+SVOL.US,D,20230720,000000,23.06,23.07,23,23.05,330598,0
+SVOL.US,D,20230721,000000,23.13,23.13,23.059,23.12,367533,0
+SVOL.US,D,20230724,000000,23.11,23.16,23.08,23.15,753123,0
+SVOL.US,D,20230725,000000,23.15,23.2,23.13,23.17,648403,0
+SVOL.US,D,20230726,000000,22.95,22.95,22.85,22.93,473998,0
+SVOL.US,D,20230727,000000,22.97,23,22.72,22.8,404363,0
+SVOL.US,D,20230728,000000,22.83,22.91,22.81,22.89,448902,0
+SVOL.US,D,20230731,000000,22.9,22.925,22.81,22.85,566817,0
+SVOL.US,D,20230801,000000,22.81,22.87,22.8,22.81,526869,0
+SVOL.US,D,20230802,000000,22.71,22.7399,22.595,22.63,1035679,0
+SVOL.US,D,20230803,000000,22.53,22.6799,22.51,22.65,195743,0
+SVOL.US,D,20230804,000000,22.74,22.84,22.6656,22.74,218821,0
+SVOL.US,D,20230807,000000,22.74,22.84,22.7194,22.84,397643,0
+SVOL.US,D,20230808,000000,22.77,22.77,22.58,22.75,379492,0
+SVOL.US,D,20230809,000000,22.8,22.8699,22.69,22.8,220520,0
+SVOL.US,D,20230810,000000,22.8,22.95,22.7,22.77,324142,0
+SVOL.US,D,20230811,000000,22.7,22.87,22.7,22.81,229902,0
+SVOL.US,D,20230814,000000,22.78,22.91,22.75,22.9,347463,0
+SVOL.US,D,20230815,000000,22.9,22.9,22.71,22.76,469285,0
+SVOL.US,D,20230816,000000,22.74,22.8399,22.66,22.74,227909,0
+SVOL.US,D,20230817,000000,22.7,22.758,22.52,22.58,265082,0
+SVOL.US,D,20230818,000000,22.5,22.68,22.46,22.68,327220,0
+SVOL.US,D,20230821,000000,22.7,22.7,22.56,22.7,353434,0
+SVOL.US,D,20230822,000000,22.8,22.8,22.6101,22.69,343313,0
+SVOL.US,D,20230823,000000,22.7,22.816,22.6755,22.8,350079,0
+SVOL.US,D,20230824,000000,22.88,22.88,22.66,22.7,253915,0
+SVOL.US,D,20230825,000000,22.8,22.87,22.63,22.87,357870,0
+SVOL.US,D,20230828,000000,22.68,22.71,22.6,22.71,456140,0
+SVOL.US,D,20230829,000000,22.68,22.75,22.62,22.69,307597,0
+SVOL.US,D,20230830,000000,22.76,22.85,22.7177,22.83,402795,0
+SVOL.US,D,20230831,000000,22.8,22.92,22.8,22.9,402473,0
+SVOL.US,D,20230901,000000,22.99,23.02,22.8757,22.93,362683,0
+SVOL.US,D,20230905,000000,22.93,22.93,22.83,22.93,428351,0
+SVOL.US,D,20230906,000000,22.9,22.9099,22.78,22.88,307128,0
+SVOL.US,D,20230907,000000,22.8,22.91,22.77,22.91,181933,0
+SVOL.US,D,20230908,000000,22.91,23,22.9099,22.99,265261,0
+SVOL.US,D,20230911,000000,23,23.07,22.97,23.07,406967,0
+SVOL.US,D,20230912,000000,23.09,23.0965,23.015,23.06,300260,0
+SVOL.US,D,20230913,000000,23.06,23.12,23.04,23.1,356302,0
+SVOL.US,D,20230914,000000,23.15,23.17,23.1,23.17,225181,0
+SVOL.US,D,20230915,000000,23.19,23.19,23.08,23.1,383234,0
+SVOL.US,D,20230918,000000,23.14,23.18,23.09,23.15,649321,0
+SVOL.US,D,20230919,000000,23.17,23.17,23.01,23.1,354644,0
+SVOL.US,D,20230920,000000,23.19,23.22,23.05,23.08,749759,0
+SVOL.US,D,20230921,000000,23.08,23.08,22.8568,22.92,597719,0
+SVOL.US,D,20230922,000000,22.97,22.97,22.87,22.92,599973,0
+SVOL.US,D,20230925,000000,22.99,22.99,22.78,22.87,775548,0
+SVOL.US,D,20230926,000000,22.86,22.86,22.59,22.65,805714,0
+SVOL.US,D,20230927,000000,22.49,22.49,22.17,22.33,556087,0
+SVOL.US,D,20230928,000000,22.3,22.51,22.22,22.49,565286,0
+SVOL.US,D,20230929,000000,22.57,22.6388,22.4516,22.51,411881,0
+SVOL.US,D,20231002,000000,22.5,22.5,22.35,22.45,542654,0
+SVOL.US,D,20231003,000000,22.4,22.4,22.04,22.06,706512,0
+SVOL.US,D,20231004,000000,22.14,22.21,22.03,22.2,392084,0
+SVOL.US,D,20231005,000000,22.19,22.21,22.03,22.21,261121,0
+SVOL.US,D,20231006,000000,22.16,22.34,22.06,22.29,430932,0
+SVOL.US,D,20231009,000000,22.18,22.35,22.16,22.35,281585,0
+SVOL.US,D,20231010,000000,22.44,22.499,22.3198,22.38,388015,0
+SVOL.US,D,20231011,000000,22.5,22.52,22.3825,22.52,261378,0
+SVOL.US,D,20231012,000000,22.52,22.56,22.3101,22.44,294881,0
+SVOL.US,D,20231013,000000,22.5,22.5,22.14,22.2,419701,0
+SVOL.US,D,20231016,000000,22.32,22.36,22.2301,22.36,496233,0
+SVOL.US,D,20231017,000000,22.35,22.37,22.18,22.24,327027,0
+SVOL.US,D,20231018,000000,22.24,22.24,22.03,22.07,568271,0
+SVOL.US,D,20231019,000000,22.15,22.15,21.81,21.81,627006,0
+SVOL.US,D,20231020,000000,21.8,21.895,21.77,21.88,465927,0
+SVOL.US,D,20231023,000000,21.79,22.06,21.68,22.06,493742,0
+SVOL.US,D,20231024,000000,22.03,22.165,21.995,22.13,445252,0
+SVOL.US,D,20231025,000000,22,22.13,21.85,21.95,406554,0
+SVOL.US,D,20231026,000000,21.8,21.8,21.45,21.59,538942,0
+SVOL.US,D,20231027,000000,21.68,21.71,21.46,21.51,373561,0
+SVOL.US,D,20231030,000000,21.56,21.77,21.55,21.7,320871,0
+SVOL.US,D,20231031,000000,21.72,21.97,21.7111,21.96,350901,0
+SVOL.US,D,20231101,000000,22.02,22.24,22.02,22.24,476878,0
+SVOL.US,D,20231102,000000,22.35,22.4,22.28,22.36,384563,0
+SVOL.US,D,20231103,000000,22.49,22.52,22.4,22.5,680427,0
+SVOL.US,D,20231106,000000,22.53,22.58,22.48,22.57,551068,0
+SVOL.US,D,20231107,000000,22.64,22.64,22.545,22.64,531245,0
+SVOL.US,D,20231108,000000,22.71,22.74,22.59,22.74,332340,0
+SVOL.US,D,20231109,000000,22.75,22.75,22.55,22.59,404935,0
+SVOL.US,D,20231110,000000,22.65,22.7,22.62,22.67,270390,0
+SVOL.US,D,20231113,000000,22.69,22.73,22.6402,22.71,242690,0
+SVOL.US,D,20231114,000000,22.96,22.96,22.73,22.73,518281,0
+SVOL.US,D,20231115,000000,22.83,22.83,22.72,22.79,445063,0
+SVOL.US,D,20231116,000000,22.86,22.86,22.76,22.85,341463,0
+SVOL.US,D,20231117,000000,22.91,22.91,22.84,22.9,389894,0
+SVOL.US,D,20231120,000000,22.92,22.92,22.87,22.92,720404,0
+SVOL.US,D,20231121,000000,22.89,22.95,22.88,22.95,372625,0
+SVOL.US,D,20231122,000000,23,23,22.9,22.94,545661,0
+SVOL.US,D,20231124,000000,22.98,23,22.8899,23,364586,0
+SVOL.US,D,20231127,000000,22.82,22.82,22.62,22.65,581960,0
+SVOL.US,D,20231128,000000,22.62,22.73,22.62,22.73,367768,0
+SVOL.US,D,20231129,000000,22.74,22.75,22.68,22.73,614307,0
+SVOL.US,D,20231130,000000,22.72,22.72,22.65,22.7,312756,0
+SVOL.US,D,20231201,000000,22.7,22.77,22.68,22.77,330262,0
+SVOL.US,D,20231204,000000,22.7,22.715,22.63,22.66,985333,0
+SVOL.US,D,20231205,000000,22.65,22.74,22.65,22.7,368401,0
+SVOL.US,D,20231206,000000,22.71,22.76,22.7,22.75,255541,0
+SVOL.US,D,20231207,000000,22.79,22.7995,22.72,22.78,277350,0
+SVOL.US,D,20231208,000000,22.78,22.82,22.75,22.82,277032,0
+SVOL.US,D,20231211,000000,22.82,22.89,22.78,22.89,452590,0
+SVOL.US,D,20231212,000000,22.89,22.99,22.8811,22.99,470620,0
+SVOL.US,D,20231213,000000,23,23.1,22.9301,23.1,498894,0
+SVOL.US,D,20231214,000000,23.14,23.18,23.0883,23.18,896480,0
+SVOL.US,D,20231215,000000,23.17,23.17,23.08,23.13,412573,0
+SVOL.US,D,20231218,000000,23.16,23.16,23.03,23.07,470654,0
+SVOL.US,D,20231219,000000,23.07,23.07,22.9687,23,419401,0
+SVOL.US,D,20231220,000000,23.04,23.04,22.83,22.83,1485532,0
+SVOL.US,D,20231221,000000,22.88,22.97,22.85,22.92,382733,0
+SVOL.US,D,20231222,000000,23,23.009,22.83,22.93,456832,0
+SVOL.US,D,20231226,000000,22.68,22.6979,22.59,22.67,639395,0
+SVOL.US,D,20231227,000000,22.66,22.78,22.6577,22.78,328468,0
+SVOL.US,D,20231228,000000,22.78,22.815,22.765,22.8,364928,0
+SVOL.US,D,20231229,000000,22.81,22.81,22.75,22.78,323012,0
+SVOL.US,D,20240102,000000,22.71,22.82,22.62,22.82,1032026,0
+SVOL.US,D,20240103,000000,22.8,22.8,22.63,22.73,401566,0
+SVOL.US,D,20240104,000000,22.79,22.79,22.69,22.77,531221,0
+SVOL.US,D,20240105,000000,22.75,22.8399,22.71,22.78,285013,0
+SVOL.US,D,20240108,000000,22.78,22.9,22.76,22.87,470340,0
+SVOL.US,D,20240109,000000,22.93,22.99,22.86,22.99,387696,0
+SVOL.US,D,20240110,000000,22.99,23.01,22.95,22.99,503239,0
+SVOL.US,D,20240111,000000,23.02,23.05,22.89,23.01,341847,0
+SVOL.US,D,20240112,000000,23.03,23.06,22.96,23.04,620481,0
+SVOL.US,D,20240116,000000,23,23,22.835,22.94,513426,0
+SVOL.US,D,20240117,000000,22.89,22.89,22.694,22.78,563792,0
+SVOL.US,D,20240118,000000,22.9,22.9,22.7388,22.78,459290,0
+SVOL.US,D,20240119,000000,22.9,22.9,22.7913,22.88,482500,0
+SVOL.US,D,20240122,000000,22.95,22.98,22.9,22.98,579556,0
+SVOL.US,D,20240123,000000,23,23.09,23,23.09,913644,0
+SVOL.US,D,20240124,000000,23.14,23.14,22.95,22.98,617802,0
+SVOL.US,D,20240125,000000,22.97,23,22.91,22.97,472022,0
+SVOL.US,D,20240126,000000,22.75,22.75,22.6701,22.75,638695,0
+SVOL.US,D,20240129,000000,22.75,22.76,22.675,22.75,595510,0
+SVOL.US,D,20240130,000000,22.75,22.7877,22.73,22.77,349522,0
+SVOL.US,D,20240131,000000,22.73,22.77,22.6374,22.69,599675,0
+SVOL.US,D,20240201,000000,22.75,22.75,22.64,22.68,681156,0
+SVOL.US,D,20240202,000000,22.67,22.71,22.62,22.69,429692,0
+SVOL.US,D,20240205,000000,22.69,22.79,22.6324,22.78,455935,0
+SVOL.US,D,20240206,000000,22.7,22.88,22.7,22.88,294770,0
+SVOL.US,D,20240207,000000,22.88,22.89,22.85,22.89,260967,0
+SVOL.US,D,20240208,000000,22.91,22.91,22.8016,22.91,369000,0
+SVOL.US,D,20240209,000000,22.94,22.94,22.8205,22.84,589857,0
+SVOL.US,D,20240212,000000,22.87,22.91,22.77,22.78,588293,0
+SVOL.US,D,20240213,000000,22.76,22.76,22.51,22.68,848749,0
+SVOL.US,D,20240214,000000,22.79,22.8,22.64,22.71,439960,0
+SVOL.US,D,20240215,000000,22.77,22.8,22.7277,22.8,488657,0
+SVOL.US,D,20240216,000000,22.82,22.85,22.735,22.85,536839,0
+SVOL.US,D,20240220,000000,22.84,22.84,22.685,22.72,1131362,0
+SVOL.US,D,20240221,000000,22.75,22.78,22.7,22.75,556056,0
+SVOL.US,D,20240222,000000,22.84,22.9,22.8,22.8,923286,0
+SVOL.US,D,20240223,000000,22.87,22.95,22.8502,22.91,695512,0
+SVOL.US,D,20240226,000000,22.69,22.73,22.65,22.66,1021470,0
+SVOL.US,D,20240227,000000,22.66,22.73,22.66,22.71,536124,0
+SVOL.US,D,20240228,000000,22.72,22.72,22.6705,22.71,632770,0
+SVOL.US,D,20240229,000000,22.71,22.75,22.69,22.75,567749,0
+SVOL.US,D,20240301,000000,22.75,22.8095,22.735,22.74,662004,0
+SVOL.US,D,20240304,000000,22.8,22.81,22.74,22.76,694680,0
+SVOL.US,D,20240305,000000,22.8,22.8,22.63,22.65,964802,0
+SVOL.US,D,20240306,000000,22.73,22.7599,22.67,22.71,527797,0
+SVOL.US,D,20240307,000000,22.78,22.78,22.65,22.68,577448,0
+SVOL.US,D,20240308,000000,22.74,22.745,22.57,22.64,640718,0
+SVOL.US,D,20240311,000000,22.65,22.705,22.57,22.69,653193,0
+SVOL.US,D,20240312,000000,22.69,22.77,22.6659,22.77,397558,0
+SVOL.US,D,20240313,000000,22.81,22.81,22.75,22.8,498810,0
+SVOL.US,D,20240314,000000,22.83,22.83,22.59,22.69,669405,0
+SVOL.US,D,20240315,000000,22.64,22.6799,22.525,22.62,601422,0
+SVOL.US,D,20240318,000000,22.64,22.7,22.62,22.68,736792,0
+SVOL.US,D,20240319,000000,22.72,22.78,22.6601,22.75,673491,0
+SVOL.US,D,20240320,000000,22.79,22.86,22.76,22.86,580900,0
+SVOL.US,D,20240321,000000,22.89,22.89,22.83,22.86,740136,0
+SVOL.US,D,20240322,000000,22.89,22.92,22.86,22.9,963466,0
+SVOL.US,D,20240325,000000,22.65,22.66,22.59,22.61,1132718,0
+SVOL.US,D,20240326,000000,22.66,22.67,22.62,22.65,745295,0
+SVOL.US,D,20240327,000000,22.71,22.71,22.6,22.7,755674,0
+SVOL.US,D,20240328,000000,22.7,22.72,22.65,22.66,594066,0
+SVOL.US,D,20240401,000000,22.69,22.69,22.55,22.62,993372,0
+SVOL.US,D,20240402,000000,22.57,22.59,22.45,22.51,1056967,0
+SVOL.US,D,20240403,000000,22.51,22.53,22.4,22.53,972847,0
+SVOL.US,D,20240404,000000,22.56,22.58,22.3537,22.42,628090,0
+SVOL.US,D,20240405,000000,22.42,22.46,22.35,22.37,839267,0
+SVOL.US,D,20240408,000000,22.38,22.5,22.37,22.45,745254,0
+SVOL.US,D,20240409,000000,22.53,22.55,22.3917,22.55,741739,0
+SVOL.US,D,20240410,000000,22.47,22.47,22.19,22.31,1669959,0
+SVOL.US,D,20240411,000000,22.35,22.35,22.0901,22.28,791241,0
+SVOL.US,D,20240412,000000,22.2,22.2077,21.96,22.09,1141743,0
+SVOL.US,D,20240415,000000,22.17,22.19,21.65,21.84,1560506,0
+SVOL.US,D,20240416,000000,21.82,21.89,21.65,21.84,681781,0
+SVOL.US,D,20240417,000000,21.9,22.03,21.775,22,522411,0
+SVOL.US,D,20240418,000000,22.09,22.09,21.86,21.94,522953,0
+SVOL.US,D,20240419,000000,21.85,22,21.8,21.87,606620,0
+SVOL.US,D,20240422,000000,21.99,22.25,21.98,22.22,736667,0
+SVOL.US,D,20240423,000000,22.35,22.41,22.29,22.4,721274,0
+SVOL.US,D,20240424,000000,22.45,22.47,22.335,22.44,942043,0
+SVOL.US,D,20240425,000000,22.05,22.08,21.87,22.05,922580,0
+SVOL.US,D,20240426,000000,22.28,22.28,22.0724,22.15,493160,0
+SVOL.US,D,20240429,000000,22.19,22.28,22.17,22.25,647687,0
+SVOL.US,D,20240430,000000,22.26,22.28,22.13,22.15,669847,0
+SVOL.US,D,20240501,000000,22.12,22.32,22.08,22.17,680795,0
+SVOL.US,D,20240502,000000,22.26,22.355,22.155,22.33,606273,0
+SVOL.US,D,20240503,000000,22.42,22.49,22.37,22.49,496652,0
+SVOL.US,D,20240506,000000,22.5,22.61,22.5,22.61,759024,0
+SVOL.US,D,20240507,000000,22.64,22.6474,22.58,22.62,628038,0
+SVOL.US,D,20240508,000000,22.59,22.65,22.5811,22.65,519057,0
+SVOL.US,D,20240509,000000,22.61,22.66,22.61,22.66,381840,0
+SVOL.US,D,20240510,000000,22.66,22.69,22.6311,22.69,452144,0
+SVOL.US,D,20240513,000000,22.71,22.72,22.67,22.69,651766,0
+SVOL.US,D,20240514,000000,22.7,22.78,22.67,22.78,583476,0
+SVOL.US,D,20240515,000000,22.81,22.91,22.782,22.91,837013,0
+SVOL.US,D,20240516,000000,22.93,22.93,22.88,22.91,588139,0
+SVOL.US,D,20240517,000000,22.96,22.9794,22.89,22.95,796215,0
+SVOL.US,D,20240520,000000,22.97,22.97,22.92,22.93,749981,0
+SVOL.US,D,20240521,000000,22.96,22.9999,22.93,22.99,801478,0
+SVOL.US,D,20240522,000000,23,23.015,22.9,22.95,894181,0
+SVOL.US,D,20240523,000000,23.03,23.03,22.8501,22.89,1062178,0
+SVOL.US,D,20240524,000000,22.7,22.7,22.59,22.67,765591,0
+SVOL.US,D,20240528,000000,22.64,22.67,22.52,22.55,691727,0
+SVOL.US,D,20240529,000000,22.5,22.53,22.42,22.46,950587,0
+SVOL.US,D,20240530,000000,22.44,22.48,22.375,22.44,616299,0
+SVOL.US,D,20240531,000000,22.54,22.56,22.4006,22.55,840581,0
+SVOL.US,D,20240603,000000,22.61,22.61,22.485,22.6,1207770,0
+SVOL.US,D,20240604,000000,22.58,22.63,22.5401,22.63,526362,0
+SVOL.US,D,20240605,000000,22.64,22.68,22.58,22.67,641390,0
+SVOL.US,D,20240606,000000,22.69,22.6959,22.65,22.68,458428,0
+SVOL.US,D,20240607,000000,22.68,22.71,22.6501,22.7,592801,0
+SVOL.US,D,20240610,000000,22.68,22.7,22.65,22.7,516998,0
+SVOL.US,D,20240611,000000,22.7,22.71,22.63,22.71,405294,0
+SVOL.US,D,20240612,000000,22.76,22.77,22.71,22.76,420034,0
+SVOL.US,D,20240613,000000,22.75,22.77,22.7,22.77,556239,0
+SVOL.US,D,20240614,000000,22.77,22.77,22.65,22.7,737684,0
+SVOL.US,D,20240617,000000,22.71,22.74,22.66,22.72,1386385,0
+SVOL.US,D,20240618,000000,22.75,22.77,22.7,22.74,767583,0
+SVOL.US,D,20240620,000000,22.74,22.755,22.6109,22.66,1226116,0
+SVOL.US,D,20240621,000000,22.66,22.7199,22.615,22.7,1034698,0
+SVOL.US,D,20240624,000000,22.7,22.76,22.69,22.75,1071827,0
+SVOL.US,D,20240625,000000,22.57,22.575,22.43,22.52,1106072,0
+SVOL.US,D,20240626,000000,22.5,22.51,22.44,22.49,531078,0
+SVOL.US,D,20240627,000000,22.49,22.52,22.49,22.52,388943,0
+SVOL.US,D,20240628,000000,22.52,22.54,22.46,22.46,693994,0
+SVOL.US,D,20240701,000000,22.52,22.53,22.44,22.53,1629073,0
+SVOL.US,D,20240702,000000,22.54,22.6,22.54,22.6,490001,0
+SVOL.US,D,20240703,000000,22.63,22.64,22.61,22.64,383664,0
+SVOL.US,D,20240705,000000,22.64,22.67,22.62,22.66,699500,0
+SVOL.US,D,20240708,000000,22.67,22.73,22.67,22.71,715444,0
+SVOL.US,D,20240709,000000,22.75,22.75,22.69,22.7,639278,0
+SVOL.US,D,20240710,000000,22.73,22.76,22.7,22.75,603562,0
+SVOL.US,D,20240711,000000,22.8,22.8,22.7,22.73,624209,0
+SVOL.US,D,20240712,000000,22.79,22.84,22.77,22.81,586341,0
+SVOL.US,D,20240715,000000,22.81,22.83,22.74,22.74,813736,0
+SVOL.US,D,20240716,000000,22.77,22.79,22.75,22.79,681038,0
+SVOL.US,D,20240717,000000,22.75,22.76,22.65,22.69,1250440,0
+SVOL.US,D,20240718,000000,22.72,22.7204,22.5514,22.6,1646355,0
+SVOL.US,D,20240719,000000,22.63,22.63,22.47,22.52,1156032,0
+SVOL.US,D,20240722,000000,22.62,22.68,22.55,22.67,946924,0
+SVOL.US,D,20240723,000000,22.73,22.73,22.65,22.7,1128318,0
+SVOL.US,D,20240724,000000,22.66,22.66,22.31,22.33,1467777,0
+SVOL.US,D,20240725,000000,22.43,22.485,22.22,22.29,1410402,0
+SVOL.US,D,20240726,000000,22.21,22.22,22.11,22.21,1225494,0
+SVOL.US,D,20240729,000000,22.27,22.3,22.18,22.3,930893,0
+SVOL.US,D,20240730,000000,22.33,22.34,22.08,22.2,989381,0
+SVOL.US,D,20240731,000000,22.3,22.405,22.29,22.32,823953,0
+SVOL.US,D,20240801,000000,22.34,22.36,21.96,22.07,2004053,0
+SVOL.US,D,20240802,000000,21.9,21.9,21.291,21.32,3894662,0
+SVOL.US,D,20240805,000000,19.81,20.795,19.41,20.05,5456881,0
+SVOL.US,D,20240806,000000,20.74,21.4,20.4812,21.02,2672095,0
+SVOL.US,D,20240807,000000,21.32,21.4452,20.74,21,1256365,0
+SVOL.US,D,20240808,000000,21.25,21.392,21.0825,21.32,837597,0
+SVOL.US,D,20240809,000000,21.41,21.95,21.329,21.94,859521,0
+SVOL.US,D,20240812,000000,22,22.2,21.85,22.01,1073147,0
+SVOL.US,D,20240813,000000,22.16,22.29,22.06,22.29,1041959,0
+SVOL.US,D,20240814,000000,22.32,22.45,22.26,22.4,1095354,0
+SVOL.US,D,20240815,000000,22.49,22.568,22.45,22.54,876007,0
+SVOL.US,D,20240816,000000,22.56,22.56,22.46,22.54,894437,0
+SVOL.US,D,20240819,000000,22.54,22.58,22.4701,22.57,886839,0
+SVOL.US,D,20240820,000000,22.56,22.56,22.425,22.47,1074390,0
+SVOL.US,D,20240821,000000,22.52,22.52,22.37,22.44,826304,0
+SVOL.US,D,20240822,000000,22.48,22.48,22.31,22.32,1000102,0
+SVOL.US,D,20240823,000000,22.5,22.69,22.4,22.58,702136,0
+SVOL.US,D,20240826,000000,22.64,22.64,22.5,22.6,1126116,0
+SVOL.US,D,20240827,000000,22.33,22.48,22.2101,22.48,998458,0
+SVOL.US,D,20240828,000000,22.38,22.38,22.17,22.22,1136366,0
+SVOL.US,D,20240829,000000,22.28,22.3572,22.2601,22.28,713579,0
+SVOL.US,D,20240830,000000,22.3,22.41,22.3,22.41,834319,0
+SVOL.US,D,20240903,000000,22.39,22.415,21.92,22.08,1218089,0
+SVOL.US,D,20240904,000000,22.06,22.198,21.72,21.8,1614487,0
+SVOL.US,D,20240905,000000,21.88,21.985,21.75,21.96,913465,0
+SVOL.US,D,20240906,000000,22.01,22.09,21.535,21.67,1338197,0
+SVOL.US,D,20240909,000000,21.8,21.97,21.69,21.94,958875,0
+SVOL.US,D,20240910,000000,22,22.05,21.78,22.05,527215,0
+SVOL.US,D,20240911,000000,22.06,22.2,21.75,22.18,683154,0
+SVOL.US,D,20240912,000000,22.23,22.25,22.084,22.25,698699,0
+SVOL.US,D,20240913,000000,22.23,22.34,22.2,22.24,828557,0
+SVOL.US,D,20240916,000000,22.22,22.265,22.16,22.25,673049,0
+SVOL.US,D,20240917,000000,22.26,22.27,22.1001,22.18,759893,0
+SVOL.US,D,20240918,000000,22.22,22.37,22.1218,22.23,743080,0
+SVOL.US,D,20240919,000000,22.33,22.39,22.3,22.37,940326,0
+SVOL.US,D,20240920,000000,22.35,22.4567,22.33,22.42,1003692,0
+SVOL.US,D,20240923,000000,22.47,22.48,22.3725,22.43,1068850,0
+SVOL.US,D,20240924,000000,22.45,22.4597,22.3099,22.45,1400513,0
+SVOL.US,D,20240925,000000,22.18,22.21,22.05,22.07,1064493,0
+SVOL.US,D,20240926,000000,22.1,22.1201,22.0118,22.09,858016,0
+SVOL.US,D,20240927,000000,22.1,22.1,21.935,21.97,810478,0
+SVOL.US,D,20240930,000000,21.9,22.015,21.85,21.96,1136188,0
+SVOL.US,D,20241001,000000,21.92,22.02,21.71,21.76,1343786,0
+SVOL.US,D,20241002,000000,21.78,21.815,21.64,21.81,786611,0
+SVOL.US,D,20241003,000000,21.78,21.78,21.615,21.63,814434,0
+SVOL.US,D,20241004,000000,21.71,21.72,21.59,21.72,966429,0
+SVOL.US,D,20241007,000000,21.6,21.63,21.32,21.34,1302821,0
+SVOL.US,D,20241008,000000,21.4,21.56,21.4,21.54,783864,0
+SVOL.US,D,20241009,000000,21.48,21.59,21.4601,21.56,1157599,0
+SVOL.US,D,20241010,000000,21.5,21.53,21.45,21.51,551676,0
+SVOL.US,D,20241011,000000,21.48,21.61,21.48,21.59,799378,0
+SVOL.US,D,20241014,000000,21.6,21.74,21.59,21.71,576866,0
+SVOL.US,D,20241015,000000,21.72,21.83,21.615,21.64,1136586,0
+SVOL.US,D,20241016,000000,21.67,21.745,21.625,21.7,562655,0
+SVOL.US,D,20241017,000000,21.76,21.76,21.66,21.7,582345,0
+SVOL.US,D,20241018,000000,21.72,21.85,21.7001,21.84,570295,0
+SVOL.US,D,20241021,000000,21.78,21.8192,21.625,21.7,665466,0
+SVOL.US,D,20241022,000000,21.68,21.75,21.6101,21.75,571596,0
+SVOL.US,D,20241023,000000,21.61,21.705,21.3601,21.47,1096050,0
+SVOL.US,D,20241024,000000,21.54,21.545,21.33,21.5,1029262,0
+SVOL.US,D,20241025,000000,21.5,21.62,21.33,21.37,797286,0
+SVOL.US,D,20241028,000000,21.2,21.29,21.2,21.28,1215902,0
+SVOL.US,D,20241029,000000,21.3,21.3097,21.18,21.29,856265,0
+SVOL.US,D,20241030,000000,21.29,21.29,21.15,21.17,779466,0
+SVOL.US,D,20241031,000000,21.11,21.13,20.875,20.89,1212554,0
+SVOL.US,D,20241101,000000,21,21.05,20.9,20.91,857071,0
+SVOL.US,D,20241104,000000,20.91,21.05,20.88,21.01,1083789,0
+SVOL.US,D,20241105,000000,21,21.27,21,21.27,548914,0
+SVOL.US,D,20241106,000000,21.5,21.64,21.45,21.61,1414689,0
+SVOL.US,D,20241107,000000,21.62,21.8,21.62,21.8,1186147,0
+SVOL.US,D,20241108,000000,21.79,21.88,21.785,21.87,912905,0
+SVOL.US,D,20241111,000000,21.86,21.95,21.86,21.91,768191,0
+SVOL.US,D,20241112,000000,21.87,21.95,21.8,21.9,743655,0
+SVOL.US,D,20241113,000000,21.87,21.98,21.85,21.93,664733,0
+SVOL.US,D,20241114,000000,21.9099,21.98,21.8116,21.84,532316,0
+SVOL.US,D,20241115,000000,21.81,21.82,21.54,21.62,1083253,0
+SVOL.US,D,20241118,000000,21.665,21.775,21.63,21.76,648540,0
+SVOL.US,D,20241119,000000,21.71,21.77,21.6057,21.77,622431,0
+SVOL.US,D,20241120,000000,21.785,21.785,21.5817,21.71,663291,0
+SVOL.US,D,20241121,000000,21.76,21.79,21.635,21.76,753171,0
+SVOL.US,D,20241122,000000,21.7631,21.84,21.76,21.83,646991,0
+SVOL.US,D,20241125,000000,21.695,21.695,21.525,21.62,1108135,0
+SVOL.US,D,20241126,000000,21.59,21.68,21.59,21.67,672002,0
+SVOL.US,D,20241127,000000,21.655,21.7,21.64,21.66,558381,0
+SVOL.US,D,20241129,000000,21.65,21.71,21.6202,21.68,612829,0
+SVOL.US,D,20241202,000000,21.67,21.83,21.66,21.79,1113996,0
+SVOL.US,D,20241203,000000,21.79,21.84,21.7501,21.84,646036,0
+SVOL.US,D,20241204,000000,21.83,21.92,21.82,21.91,912067,0
+SVOL.US,D,20241205,000000,21.86,21.9,21.81,21.84,472321,0
+SVOL.US,D,20241206,000000,21.88,21.92,21.8614,21.9,553118,0
+SVOL.US,D,20241209,000000,21.8806,21.9299,21.8,21.85,733271,0
+SVOL.US,D,20241210,000000,21.86,21.8799,21.8,21.81,593885,0
+SVOL.US,D,20241211,000000,21.88,21.95,21.86,21.91,612201,0
+SVOL.US,D,20241212,000000,21.9,21.9,21.73,21.77,505977,0
+SVOL.US,D,20241213,000000,21.83,21.8384,21.65,21.73,581351,0
+SVOL.US,D,20241216,000000,21.72,21.77,21.69,21.73,799677,0
+SVOL.US,D,20241217,000000,21.71,21.72,21.55,21.61,963549,0
+SVOL.US,D,20241218,000000,21.5805,21.677,20.72,20.73,1542878,0
+SVOL.US,D,20241219,000000,21.252,21.28,20.3252,20.4,2920875,0
+SVOL.US,D,20241220,000000,20.42,21.15,20.32,21.08,1802311,0
+SVOL.US,D,20241223,000000,20.9994,21.07,20.652,21.06,1276922,0
+SVOL.US,D,20241224,000000,21.045,21.37,21.0303,21.37,579246,0
+SVOL.US,D,20241226,000000,21.265,21.3899,21.16,21.37,629749,0
+SVOL.US,D,20241227,000000,21.28,21.3,20.84,21.06,1103453,0
+SVOL.US,D,20241230,000000,20.8,20.96,20.601,20.94,2158761,0
+SVOL.US,D,20241231,000000,20.86,21.04,20.76,20.79,1398299,0
+SVOL.US,D,20250102,000000,20.95,21.049213,20.48,20.71,1379013,0
+SVOL.US,D,20250103,000000,20.78,21.095,20.77,20.96,1487400,0
+SVOL.US,D,20250106,000000,21.095,21.285,20.9601,21.07,1397642,0
+SVOL.US,D,20250107,000000,21.24,21.28,20.685,20.76,1145827,0
+SVOL.US,D,20250108,000000,20.73,20.83,20.51,20.83,803533,0
+SVOL.US,D,20250110,000000,20.62,20.65,20.18,20.3,1781088,0
+SVOL.US,D,20250113,000000,20.11,20.275,19.8602,20.25,1541186,0
+SVOL.US,D,20250114,000000,20.34,20.475,20.1,20.31,995750,0
+SVOL.US,D,20250115,000000,20.602,21.08,20.55,21.04,1970114,0
+SVOL.US,D,20250116,000000,21.08,21.16,21.02,21.1,813417,0
+SVOL.US,D,20250117,000000,21.14,21.33,21.13,21.24,1037712,0
+SVOL.US,D,20250121,000000,21.34,21.55,21.34,21.49,1138252,0
+SVOL.US,D,20250122,000000,21.52,21.64,21.52,21.62,929591,0
+SVOL.US,D,20250123,000000,21.545,21.72,21.54,21.68,788025,0
+SVOL.US,D,20250124,000000,21.6919,21.79,21.67,21.7,712053,0
+SVOL.US,D,20250127,000000,21.3,21.4,21.1201,21.4,991869,0
+SVOL.US,D,20250128,000000,21.305,21.3478,21.002,21.31,1067536,0
+SVOL.US,D,20250129,000000,21.28,21.3399,21.1136,21.27,554959,0
+SVOL.US,D,20250130,000000,21.32,21.45,21.2201,21.36,825065,0
+SVOL.US,D,20250131,000000,21.43,21.535,21.17,21.23,1658260,0
+SVOL.US,D,20250203,000000,20.87,21.15,20.7113,21.1,1403418,0
+SVOL.US,D,20250204,000000,21.13,21.28,21.012,21.28,458398,0
+SVOL.US,D,20250205,000000,21.235,21.395,21.15,21.38,837629,0
+SVOL.US,D,20250206,000000,21.3817,21.46,21.3115,21.44,484944,0
+SVOL.US,D,20250207,000000,21.4497,21.53,21.17,21.18,729393,0
+SVOL.US,D,20250210,000000,21.32,21.448,21.32,21.4,552202,0
+SVOL.US,D,20250211,000000,21.38,21.39,21.26,21.33,625529,0
+SVOL.US,D,20250212,000000,21.22,21.277175,21.12,21.26,540859,0
+SVOL.US,D,20250213,000000,21.28,21.48,21.27,21.43,703901,0
+SVOL.US,D,20250214,000000,21.3501,21.5284,21.3501,21.5,822338,0
+SVOL.US,D,20250218,000000,21.5,21.565,21.395,21.48,816239,0
+SVOL.US,D,20250219,000000,21.448,21.58,21.41,21.58,610174,0
+SVOL.US,D,20250220,000000,21.55,21.57,21.3826,21.55,576007,0
+SVOL.US,D,20250221,000000,21.5449,21.55,21.1039,21.12,1108117,0
+SVOL.US,D,20250224,000000,21.3,21.3,20.97,21.09,1016756,0
+SVOL.US,D,20250225,000000,20.87,20.87,20.4386,20.68,1629028,0
+SVOL.US,D,20250226,000000,20.745,20.935,20.59,20.77,1216658,0
+SVOL.US,D,20250227,000000,20.9,20.9,20.25,20.25,1145512,0
+SVOL.US,D,20250228,000000,20.32,20.62,20.0968,20.61,1611127,0
+SVOL.US,D,20250303,000000,20.63,20.75,19.83,19.99,1457341,0
+SVOL.US,D,20250304,000000,19.94,20.07,19.2368,19.66,2962678,0
+SVOL.US,D,20250305,000000,19.76,20,19.36,19.93,1350067,0
+SVOL.US,D,20250306,000000,19.8,19.8,19.1349,19.24,1782888,0
+SVOL.US,D,20250307,000000,19.26,19.5,18.8799,19.43,2024506,0
+SVOL.US,D,20250310,000000,19.1,19.16,18.3047,18.58,2686482,0
+SVOL.US,D,20250311,000000,18.55,18.57,17.98,18.25,2523550,0
+SVOL.US,D,20250312,000000,18.5,18.5,18.03,18.25,1616794,0
+SVOL.US,D,20250313,000000,18.25,18.28,17.825,17.92,1459594,0
+SVOL.US,D,20250314,000000,18.1,18.44,18.06,18.36,1530582,0
+SVOL.US,D,20250317,000000,18.35,18.865,18.33,18.74,925738,0
+SVOL.US,D,20250318,000000,18.66,18.74,18.34,18.51,675257,0
+SVOL.US,D,20250319,000000,18.57,19.0444,18.4801,18.84,857513,0
+SVOL.US,D,20250320,000000,18.8,19.125,18.708,18.85,513292,0
+SVOL.US,D,20250321,000000,18.7525,18.875,18.51,18.86,565961,0
+SVOL.US,D,20250324,000000,19.15,19.3967,19.11,19.38,956013,0
+SVOL.US,D,20250325,000000,19.37,19.48,19.35,19.46,684568,0
+SVOL.US,D,20250326,000000,19.19,19.19,18.686,18.78,655245,0
+SVOL.US,D,20250327,000000,18.74,18.8501,18.55,18.67,644997,0
+SVOL.US,D,20250328,000000,18.59,18.64,18.0239,18.07,846917,0
+SVOL.US,D,20250331,000000,17.775,18.24,17.53,18.18,1419887,0
+SVOL.US,D,20250401,000000,18.1,18.435,17.965,18.31,640788,0
+SVOL.US,D,20250402,000000,18.085,18.655,18.0137,18.56,763625,0
+SVOL.US,D,20250403,000000,17.75,17.83,17.17,17.21,1890412,0
+SVOL.US,D,20250404,000000,16.8,16.83,15.37,15.61,3679661,0
+SVOL.US,D,20250407,000000,14.5,16.02,13.18,14.89,3881492,0
+SVOL.US,D,20250408,000000,15.81,15.909,13.55,13.97,2151573,0
+SVOL.US,D,20250409,000000,14,17.03,13.95,16.64,3218021,0
+SVOL.US,D,20250410,000000,16.1286,16.14,14.5,15.3,1469963,0
+SVOL.US,D,20250411,000000,15.14,15.87,14.77,15.75,1214426,0
+SVOL.US,D,20250414,000000,16.295,16.4151,15.79,16.17,1096532,0
+SVOL.US,D,20250415,000000,16.3,16.5399,16.212,16.28,455245,0
+SVOL.US,D,20250416,000000,15.91,16.08,15.22,15.5,696787,0
+SVOL.US,D,20250417,000000,15.6388,15.81,15.45,15.59,288433,0
+SVOL.US,D,20250421,000000,15.29,15.29,14.4,14.69,760681,0
+SVOL.US,D,20250422,000000,14.98,15.49,14.9101,15.34,593507,0
+SVOL.US,D,20250423,000000,15.7891,16.77,15.7891,15.89,807804,0
+SVOL.US,D,20250424,000000,15.86,16.63,15.62,16.51,571028,0
+SVOL.US,D,20250425,000000,16.345,16.55,16.08,16.44,433417,0
+SVOL.US,D,20250428,000000,16.4,16.655,16.02,16.44,669565,0
+SVOL.US,D,20250429,000000,16.275,16.78,16.11,16.56,447311,0
+SVOL.US,D,20250430,000000,16.28,16.67,15.92,16.57,691488,0
+SVOL.US,D,20250501,000000,16.7663,17.56,16.56,16.59,1497448,0
+SVOL.US,D,20250502,000000,17.1,17.643,17.0194,17.38,928522,0
+SVOL.US,D,20250505,000000,17.25,17.2587,16.61,16.69,508111,0
+SVOL.US,D,20250506,000000,16.34,16.565,16.11,16.25,571189,0
+SVOL.US,D,20250507,000000,16.3875,16.41,15.92,16.27,610527,0
+SVOL.US,D,20250508,000000,16.4421,16.98,16.28,16.39,587458,0
+SVOL.US,D,20250509,000000,16.46,16.55,16.2001,16.32,370975,0
+SVOL.US,D,20250512,000000,17.21,18.3,17.1101,18.3,2068879,0
+SVOL.US,D,20250513,000000,18.23,19.99,18.2001,19.55,2808545,0
+SVOL.US,D,20250514,000000,19.595,19.87,19.22,19.47,856387,0
+SVOL.US,D,20250515,000000,19.275,19.7795,18.98,19.51,674868,0
+SVOL.US,D,20250516,000000,19.6999,20,19.3742,19.98,558573,0
+SVOL.US,D,20250519,000000,19.36,20.06,19.02,19.91,647227,0
+SVOL.US,D,20250520,000000,19.59,19.68,19.03,19.38,573244,0
+SVOL.US,D,20250521,000000,19.025,19.0499,18.36,18.42,886198,0
+SVOL.US,D,20250522,000000,18.4,18.5,18.16,18.16,688502,0
+SVOL.US,D,20250523,000000,17.65,18,17.5312,17.82,704765,0
+SVOL.US,D,20250527,000000,18.02,18.43,17.73,18.4,615651,0
+SVOL.US,D,20250528,000000,18.374,18.4858,17.78,17.86,421018,0
+SVOL.US,D,20250529,000000,18.33,18.37,17.84,17.95,561301,0
+SVOL.US,D,20250530,000000,18,18,17.32,17.57,499273,0
+SVOL.US,D,20250602,000000,17.475,17.53,17.1308,17.5,440738,0
+SVOL.US,D,20250603,000000,17.55,18,17.52,17.82,469740,0
+SVOL.US,D,20250604,000000,17.85,18.1365,17.76,17.9,337059,0
+SVOL.US,D,20250605,000000,18.025,18.14,17.3801,17.47,687490,0
+SVOL.US,D,20250606,000000,17.775,18.07,17.62,17.78,479342,0
+SVOL.US,D,20250609,000000,17.85,17.94,17.65,17.79,424814,0
+SVOL.US,D,20250610,000000,17.76,17.9432,17.68,17.89,361276,0
+SVOL.US,D,20250611,000000,17.92,18.06,17.55,17.68,1118389,0
+SVOL.US,D,20250612,000000,17.57,17.85,17.5201,17.79,364592,0
+SVOL.US,D,20250613,000000,17.4,17.5,16.95,17.08,634255,0
+SVOL.US,D,20250616,000000,17.31,17.3327,16.9201,16.98,574091,0
+SVOL.US,D,20250617,000000,16.98,17.01,16.84,16.96,453363,0
+SVOL.US,D,20250618,000000,16.97,16.97,16.68,16.85,657940,0
+SVOL.US,D,20250620,000000,16.86,16.915,16.59,16.65,516779,0
+SVOL.US,D,20250623,000000,16.65,16.8,16.5448,16.69,470082,0
+SVOL.US,D,20250624,000000,16.95,17.45,16.95,17.37,655523,0
+SVOL.US,D,20250625,000000,16.92,17.16,16.8884,16.98,472900,0
+SVOL.US,D,20250626,000000,17.055,17.65,17.055,17.56,614888,0
+SVOL.US,D,20250627,000000,17.62,18.36,17.36,17.82,1055923,0
+SVOL.US,D,20250630,000000,17.955,18.57,17.9,18.39,1055831,0
+SVOL.US,D,20250701,000000,18.26,18.36,18.05,18.26,438055,0
+SVOL.US,D,20250702,000000,18.15,18.37,17.98,18.37,502145,0
+SVOL.US,D,20250703,000000,18.35,19.5,18.315,19.27,1991870,0
+SVOL.US,D,20250707,000000,18.755,18.78,17.8889,18.05,1056701,0
+SVOL.US,D,20250708,000000,18.12,18.28,17.62,17.64,561007,0
+SVOL.US,D,20250709,000000,17.8581,18.28,17.72,17.99,440134,0
+SVOL.US,D,20250710,000000,18.02,18.44,17.85,18.2,519152,0
+SVOL.US,D,20250711,000000,18,18,17.55,17.6,708935,0
+SVOL.US,D,20250714,000000,17.56,17.6135,17.3307,17.55,453651,0
+SVOL.US,D,20250715,000000,17.7,17.95,17.11,17.15,712939,0
+SVOL.US,D,20250716,000000,17.22,17.24,16.65,17.1,631339,0
+SVOL.US,D,20250717,000000,17.12,17.49,17.05,17.4,610933,0
+SVOL.US,D,20250718,000000,17.4,17.55,17.15,17.24,453927,0
+SVOL.US,D,20250721,000000,17.315,17.808,17.28,17.3,591819,0
+SVOL.US,D,20250722,000000,17.31,17.38,17.1101,17.3,371029,0
+SVOL.US,D,20250723,000000,17.46,17.74,17.25,17.67,391853,0
+SVOL.US,D,20250724,000000,17.77,17.98,17.5301,17.74,493535,0
+SVOL.US,D,20250725,000000,17.59,17.84,17.53,17.77,405860,0
+SVOL.US,D,20250728,000000,17.52,17.57,17.21,17.32,583957,0
+SVOL.US,D,20250729,000000,17.3,17.435,17.1209,17.16,565321,0
+SVOL.US,D,20250730,000000,17.205,17.3,16.9,17.01,554289,0
+SVOL.US,D,20250731,000000,17,17.29,16.7722,16.84,637461,0
+SVOL.US,D,20250801,000000,16.57,16.73,16.46,16.48,753775,0
+SVOL.US,D,20250804,000000,16.68,16.84,16.65,16.83,436083,0
+SVOL.US,D,20250805,000000,16.82,16.8674,16.59,16.75,316077,0
+SVOL.US,D,20250806,000000,16.77,16.99,16.75,16.96,357074,0
+SVOL.US,D,20250807,000000,17.07,17.2386,16.77,16.87,382866,0
+SVOL.US,D,20250808,000000,16.94,17.13,16.8583,17.03,549113,0
+SVOL.US,D,20250811,000000,17.065,17.12,16.855,16.86,3286114,0
+SVOL.US,D,20250812,000000,16.99,17.44,16.9,17.39,766804,0
+SVOL.US,D,20250813,000000,17.52,17.85,17.41,17.58,1005443,0
+SVOL.US,D,20250814,000000,17.39,17.605,17.2501,17.45,273219,0
+SVOL.US,D,20250815,000000,17.5242,17.5242,17.28,17.3,461893,0
+SVOL.US,D,20250818,000000,17.3112,17.43,17.25,17.35,400298,0
+SVOL.US,D,20250819,000000,17.36,17.5,17.1801,17.23,358735,0
+SVOL.US,D,20250820,000000,17.17,17.23,17,17.21,323515,0
+SVOL.US,D,20250821,000000,17.05,17.17,17.0094,17.08,215118,0
+SVOL.US,D,20250822,000000,17.12,17.78,17.12,17.75,659882,0
+SVOL.US,D,20250825,000000,17.64,17.7788,17.54,17.71,332388,0
+SVOL.US,D,20250826,000000,17.35,17.47,17.2803,17.46,243713,0
+SVOL.US,D,20250827,000000,17.35,17.48,17.3101,17.41,250065,0
+SVOL.US,D,20250828,000000,17.41,17.64,17.4,17.61,324279,0
+SVOL.US,D,20250829,000000,17.45,17.5881,17.26,17.34,337042,0
+SVOL.US,D,20250902,000000,16.99,17.04,16.73,17.04,591740,0
+SVOL.US,D,20250903,000000,17.01,17.35,17.0048,17.14,442860,0
+SVOL.US,D,20250904,000000,17.15,17.54,17.15,17.52,501797,0
+SVOL.US,D,20250905,000000,17.72,17.8699,17.4,17.53,399854,0
+SVOL.US,D,20250908,000000,17.59,17.78,17.54,17.71,321230,0
+SVOL.US,D,20250909,000000,17.73,17.82,17.601,17.8,318387,0
+SVOL.US,D,20250910,000000,17.85,17.93,17.75,17.85,324419,0
+SVOL.US,D,20250911,000000,17.87,18.1,17.75,18.03,498546,0
+SVOL.US,D,20250912,000000,17.94,18.18,17.88,18.09,370364,0
+SVOL.US,D,20250915,000000,18.09,18.23,18.06,18.2,348725,0
+SVOL.US,D,20250916,000000,18.18,18.1886,18.0726,18.1,265139,0
+SVOL.US,D,20250917,000000,18.1,18.3157,18.04,18.16,485836,0
+SVOL.US,D,20250918,000000,18.28,18.41,18.245,18.33,432795,0
+SVOL.US,D,20250919,000000,18.37,18.37,18.22,18.3,337289,0
+SVOL.US,D,20250922,000000,18.22,18.37,18.2,18.3,250502,0
+SVOL.US,D,20250923,000000,18.31,18.4,18.1,18.18,230898,0
+SVOL.US,D,20250924,000000,18.245,18.2753,18.06,18.19,165444,0
+SVOL.US,D,20250925,000000,17.81,17.89,17.652,17.77,261256,0
+SVOL.US,D,20250926,000000,17.82,18,17.71,17.99,461659,0
+SVOL.US,D,20250929,000000,18,18.14,17.92,18.03,642563,0
+SVOL.US,D,20250930,000000,17.91,18.05,17.855,18,478558,0
+SVOL.US,D,20251001,000000,17.98,18.15,17.86,18.15,313946,0
+SVOL.US,D,20251002,000000,18.15,18.18,18,18.07,641476,0
+SVOL.US,D,20251003,000000,18.03,18.15,17.92,18.01,417229,0
+SVOL.US,D,20251006,000000,18.05,18.1,17.95,18.03,480380,0
+SVOL.US,D,20251007,000000,18.02,18.15,17.86,17.91,322982,0
+SVOL.US,D,20251008,000000,17.945,18.14,17.9,18.12,327075,0
+SVOL.US,D,20251009,000000,18.09,18.15,17.94,18.08,274383,0
+SVOL.US,D,20251010,000000,18.1,18.15,17.16,17.19,1027608,0
+SVOL.US,D,20251013,000000,17.67,17.76,17.51,17.72,317643,0
+SVOL.US,D,20251014,000000,17.38,17.7493,17.25,17.6,331028,0
+SVOL.US,D,20251015,000000,17.775,17.78,17.27,17.46,257389,0
+SVOL.US,D,20251016,000000,17.4999,17.59,16.86,16.9,614953,0
+SVOL.US,D,20251017,000000,17.055,17.33,16.85,17.32,535397,0
+SVOL.US,D,20251020,000000,17.45,17.84,17.4,17.82,315287,0
+SVOL.US,D,20251021,000000,17.76,17.91,17.67,17.88,266374,0
+SVOL.US,D,20251022,000000,17.74,17.81,17.4,17.78,299767,0
+SVOL.US,D,20251023,000000,17.645,17.84,17.55,17.84,170613,0
+SVOL.US,D,20251024,000000,17.885,18.07,17.83,17.98,438129,0
+SVOL.US,D,20251027,000000,18.2,18.37,18.19,18.34,918421,0
+SVOL.US,D,20251028,000000,18.08,18.085,17.9003,17.92,472141,0
+SVOL.US,D,20251029,000000,17.99,18.09,17.75,17.83,524079,0
+SVOL.US,D,20251030,000000,17.85,17.96,17.715,17.76,406593,0
+SVOL.US,D,20251031,000000,17.88,17.9515,17.627,17.73,364740,0
+SVOL.US,D,20251103,000000,17.79,17.85,17.6025,17.73,356831,0
+SVOL.US,D,20251104,000000,17.5,17.62,17.4,17.47,329071,0
+SVOL.US,D,20251105,000000,17.4245,17.681,17.4201,17.63,324843,0
+SVOL.US,D,20251106,000000,17.67,17.67,17.37,17.39,296497,0
+SVOL.US,D,20251107,000000,17.32,17.4,17.07,17.37,543992,0
+SVOL.US,D,20251110,000000,17.565,17.86,17.51,17.78,1226363,0
+SVOL.US,D,20251111,000000,17.77,17.92,17.73,17.77,328905,0
+SVOL.US,D,20251112,000000,17.92,17.94,17.75,17.75,217886,0
+SVOL.US,D,20251113,000000,17.825,17.825,17.425,17.52,521640,0
+SVOL.US,D,20251114,000000,17.3,17.64,17.3,17.5,314494,0
+SVOL.US,D,20251117,000000,17.43,17.58,17.16,17.27,443275,0
+SVOL.US,D,20251118,000000,17.12,17.3,16.865,17.03,509346,0
+SVOL.US,D,20251119,000000,17.1212,17.35,16.975,17.17,389113,0
+SVOL.US,D,20251120,000000,17.57,17.7,16.69,16.72,894565,0
+SVOL.US,D,20251121,000000,16.6,16.81,16.22,16.69,1040327,0
+SVOL.US,D,20251124,000000,16.85,17.3,16.84,17.25,636245,0
+SVOL.US,D,20251125,000000,17.08,17.43,16.95,17.42,376505,0
+SVOL.US,D,20251126,000000,17.43,17.63,17.36,17.5,496505,0
+SVOL.US,D,20251128,000000,17.5,17.75,17.38,17.43,416142,0
+SVOL.US,D,20251201,000000,17.34,17.56,17.28,17.4,479247,0
+SVOL.US,D,20251202,000000,17.505,17.58,17.46,17.52,286619,0
+SVOL.US,D,20251203,000000,17.5,17.6,17.4662,17.56,443850,0
+SVOL.US,D,20251204,000000,17.56,17.6,17.47,17.57,339172,0
+SVOL.US,D,20251205,000000,17.53,17.65,17.5,17.54,362692,0
+SVOL.US,D,20251208,000000,17.56,17.6,17.4,17.5,284867,0
+SVOL.US,D,20251209,000000,17.4716,17.5,17.39,17.39,218401,0
+SVOL.US,D,20251210,000000,17.34,17.65,17.34,17.62,254705,0
+SVOL.US,D,20251211,000000,17.54,17.69,17.52,17.65,276895,0
+SVOL.US,D,20251212,000000,17.64,17.65,17.38,17.54,292225,0
+SVOL.US,D,20251215,000000,17.6,17.6,17.45,17.54,354789,0
+SVOL.US,D,20251216,000000,17.465,17.64,17.459,17.63,230620,0
+SVOL.US,D,20251217,000000,17.5716,17.62,17.4401,17.48,351852,0
+SVOL.US,D,20251218,000000,17.53,17.72,17.45,17.64,383984,0
+SVOL.US,D,20251219,000000,17.64,17.8,17.5878,17.8,285852,0
+SVOL.US,D,20251222,000000,17.81,17.95,17.8,17.92,374179,0
+SVOL.US,D,20251223,000000,17.625,17.7,17.59,17.64,601288,0
+SVOL.US,D,20251224,000000,17.67,17.735,17.6,17.63,275670,0
+SVOL.US,D,20251226,000000,17.6001,17.74,17.6001,17.65,318947,0
+SVOL.US,D,20251229,000000,17.6,17.695,17.56,17.66,807217,0
+SVOL.US,D,20251230,000000,17.6,17.78,17.6,17.66,581476,0
+SVOL.US,D,20251231,000000,17.67,17.7,17.55,17.56,460591,0
+SVOL.US,D,20260102,000000,17.66,17.7257,17.56,17.56,385901,0
+SVOL.US,D,20260105,000000,17.565,17.73,17.55,17.63,819281,0
+SVOL.US,D,20260106,000000,17.63,17.7999,17.615,17.74,540310,0
+SVOL.US,D,20260107,000000,17.77,17.88,17.71,17.75,375731,0
+SVOL.US,D,20260108,000000,17.74,17.8,17.6838,17.74,347273,0
+SVOL.US,D,20260109,000000,17.75,17.96,17.73,17.91,394347,0
+SVOL.US,D,20260112,000000,17.85,17.98,17.77,17.98,396017,0
+SVOL.US,D,20260113,000000,17.97,18.01,17.8019,17.84,350015,0
+SVOL.US,D,20260114,000000,17.79,17.83,17.555,17.76,491061,0
+SVOL.US,D,20260115,000000,17.86,18.03,17.82,17.92,438244,0
+SVOL.US,D,20260116,000000,17.975,18,17.83,17.88,231921,0
+SVOL.US,D,20260120,000000,17.42,17.6,17.16,17.21,1191172,0
+SVOL.US,D,20260121,000000,17.345,17.8299,17.29,17.75,892162,0
+SVOL.US,D,20260122,000000,17.865,17.9354,17.76,17.88,333812,0
+SVOL.US,D,20260123,000000,17.915,17.945,17.807,17.83,479139,0
+SVOL.US,D,20260126,000000,17.895,18.025,17.8878,17.95,428685,0
+SVOL.US,D,20260127,000000,17.75,17.76,17.62,17.63,302469,0
+SVOL.US,D,20260128,000000,17.72,17.72,17.52,17.64,420413,0
+SVOL.US,D,20260129,000000,17.65,17.69,17.25,17.55,578827,0
+SVOL.US,D,20260130,000000,17.452,17.6,17.35,17.41,443906,0
+SVOL.US,D,20260202,000000,17.41,17.635,17.4,17.6,305422,0
+SVOL.US,D,20260203,000000,17.63,17.638,17.11,17.35,571751,0
+SVOL.US,D,20260204,000000,17.37,17.3894,16.95,17.25,680297,0
+SVOL.US,D,20260205,000000,16.95,17.0891,16.73,16.88,1058017,0
+SVOL.US,D,20260206,000000,17,17.2999,17,17.22,556645,0
+SVOL.US,D,20260209,000000,17.225,17.5,17.2,17.48,605107,0
+SVOL.US,D,20260210,000000,17.48,17.49,17.35,17.35,305434,0
+SVOL.US,D,20260211,000000,17.49,17.5,17.18,17.31,253036,0
+SVOL.US,D,20260212,000000,17.36,17.4399,16.97,17.02,431210,0
+SVOL.US,D,20260213,000000,16.975,17.16,16.795,16.94,617398,0
+SVOL.US,D,20260217,000000,16.85,17.08,16.63,16.95,580576,0
+SVOL.US,D,20260218,000000,16.99,17.185,16.92,16.92,401316,0

daily/us/nyse etfs/2/tafi.us.txt ADDED Viewed

	@@ -0,0 +1,861 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAFI.US,D,20220914,000000,24.9999,25.0099,24.9822,25.0049,1007801.7976479,0
+TAFI.US,D,20220915,000000,24.955,25.0498,24.9301,24.97,64798.545270612,0
+TAFI.US,D,20220916,000000,24.9201,24.9417,24.9201,24.94,5563.1217947152,0
+TAFI.US,D,20220919,000000,24.9191,24.9201,24.8901,24.9101,12488.967948366,0
+TAFI.US,D,20220920,000000,24.8602,24.8666,24.8203,24.8203,17087.16065657,0
+TAFI.US,D,20220921,000000,24.8339,24.8339,24.8131,24.8131,3232.4623396526,0
+TAFI.US,D,20220922,000000,24.8103,24.8103,24.7504,24.7504,11394.780448397,0
+TAFI.US,D,20220923,000000,24.7105,24.7105,24.6773,24.6773,1102.20352561,0
+TAFI.US,D,20220926,000000,24.5744,24.5808,24.5744,24.5748,640.2800480589,0
+TAFI.US,D,20220927,000000,24.5309,24.5487,24.5309,24.5408,10607.205929189,0
+TAFI.US,D,20220928,000000,24.5997,24.6007,24.5906,24.5917,7349.6935094085,0
+TAFI.US,D,20220929,000000,24.569,24.5708,24.569,24.5708,4011.0188300153,0
+TAFI.US,D,20220930,000000,24.5892,24.5892,24.5458,24.5458,5010.0160255,0
+TAFI.US,D,20221003,000000,24.5857,24.5857,24.5708,24.5708,2507.0120191602,0
+TAFI.US,D,20221004,000000,24.6107,24.6107,24.6107,24.6107,1.0020032051,0
+TAFI.US,D,20221005,000000,24.5957,24.6007,24.5957,24.6007,400.80128204,0
+TAFI.US,D,20221006,000000,24.6057,24.6057,24.6057,24.6057,1.0020032051,0
+TAFI.US,D,20221007,000000,24.6406,24.6406,24.6257,24.6257,2509.0160255704,0
+TAFI.US,D,20221010,000000,24.6506,24.6506,24.6207,24.6208,18467.921073198,0
+TAFI.US,D,20221011,000000,24.6406,24.6606,24.6406,24.6406,432.8653846032,0
+TAFI.US,D,20221012,000000,24.6606,24.6606,24.6606,24.6606,1.0020032051,0
+TAFI.US,D,20221013,000000,24.6007,24.6307,24.5608,24.6307,5217.4306889557,0
+TAFI.US,D,20221014,000000,24.6107,24.6506,24.6107,24.6248,17821.629005909,0
+TAFI.US,D,20221017,000000,24.6556,24.6556,24.6556,24.6556,1.0020032051,0
+TAFI.US,D,20221018,000000,24.6307,24.6905,24.6307,24.6606,65362.673075083,0
+TAFI.US,D,20221019,000000,24.6307,24.6307,24.6107,24.6107,8721.4358971904,0
+TAFI.US,D,20221020,000000,24.6307,24.6307,24.6007,24.6057,4209.4154646251,0
+TAFI.US,D,20221021,000000,24.5608,24.5708,24.5319,24.5508,1528.0548877775,0
+TAFI.US,D,20221024,000000,24.5507,24.5608,24.5209,24.5209,22884.751201279,0
+TAFI.US,D,20221025,000000,24.4909,24.5907,24.481,24.481,43288.54246673,0
+TAFI.US,D,20221026,000000,24.5907,24.5907,24.471,24.471,20891.766826335,0
+TAFI.US,D,20221027,000000,24.4909,24.4909,24.4859,24.4859,100.20032051,0
+TAFI.US,D,20221028,000000,24.5009,24.5109,24.4711,24.5009,7635.264422862,0
+TAFI.US,D,20221031,000000,24.5708,24.5708,24.471,24.4909,33901.776441353,0
+TAFI.US,D,20221101,000000,24.4011,24.441,24.4011,24.4261,38908.786457238,0
+TAFI.US,D,20221102,000000,24.4211,24.471,24.4211,24.451,12442.875800932,0
+TAFI.US,D,20221103,000000,24.4211,24.461,24.3412,24.435,175251.3625752,0
+TAFI.US,D,20221104,000000,24.461,24.471,24.451,24.471,118211.32812167,0
+TAFI.US,D,20221107,000000,24.46,24.461,24.4311,24.451,24699.379005715,0
+TAFI.US,D,20221108,000000,24.4856,24.4859,24.471,24.4859,11027.045272126,0
+TAFI.US,D,20221109,000000,24.5099,24.5708,24.5036,24.5309,19166.317307153,0
+TAFI.US,D,20221110,000000,24.6607,24.7005,24.6607,24.6706,11976.94431056,0
+TAFI.US,D,20221111,000000,24.6706,24.6706,24.6406,24.6556,6810.6157850647,0
+TAFI.US,D,20221114,000000,24.6307,24.6307,24.6107,24.6107,50686.332129984,0
+TAFI.US,D,20221115,000000,24.6606,24.7105,24.6506,24.6855,130706.30808927,0
+TAFI.US,D,20221116,000000,24.7105,24.7404,24.6906,24.7404,52980.919469663,0
+TAFI.US,D,20221117,000000,24.7404,24.7604,24.7205,24.7604,33183.340143297,0
+TAFI.US,D,20221118,000000,24.8003,24.8003,24.7554,24.7554,74962.865783146,0
+TAFI.US,D,20221121,000000,24.7903,24.8203,24.7903,24.7953,66604.155046202,0
+TAFI.US,D,20221122,000000,24.8193,24.8587,24.8103,24.8402,29965.907851721,0
+TAFI.US,D,20221123,000000,24.8702,24.89,24.8547,24.8802,89966.861776314,0
+TAFI.US,D,20221125,000000,24.8901,24.8901,24.8702,24.8702,17610.206329632,0
+TAFI.US,D,20221128,000000,24.8752,24.9001,24.8752,24.8851,69535.01442112,0
+TAFI.US,D,20221129,000000,24.9101,24.95,24.8901,24.94,61833.617786721,0
+TAFI.US,D,20221130,000000,24.94,24.98,24.94,24.96,30263.502803635,0
+TAFI.US,D,20221201,000000,25.01,25.01,25,25,802481,0
+TAFI.US,D,20221202,000000,24.9901,25.03,24.9901,25.02,39636,0
+TAFI.US,D,20221205,000000,25.0146,25.04,25.0146,25.03,519519,0
+TAFI.US,D,20221206,000000,25.06,25.07,25.05,25.0501,564851,0
+TAFI.US,D,20221207,000000,25.06,25.1,25.06,25.09,62457,0
+TAFI.US,D,20221208,000000,25.0984,25.1,25.08,25.08,45257,0
+TAFI.US,D,20221209,000000,25.1,25.125,25.07,25.075,31776,0
+TAFI.US,D,20221212,000000,25.08,25.08,25.06,25.06,41505,0
+TAFI.US,D,20221213,000000,25.12,25.12,25.09,25.0909,18354,0
+TAFI.US,D,20221214,000000,25.11,25.12,25.07,25.09,46571,0
+TAFI.US,D,20221215,000000,25.11,25.12,25.105,25.105,91536,0
+TAFI.US,D,20221216,000000,25.0739,25.11,25.0739,25.09,24444,0
+TAFI.US,D,20221219,000000,25.16,25.16,25.06,25.075,3897,0
+TAFI.US,D,20221220,000000,25.0665,25.0665,25.05,25.06,97408,0
+TAFI.US,D,20221221,000000,25.07,25.07,25.02,25.04,252632,0
+TAFI.US,D,20221222,000000,25.05,25.06,25.01,25.01,127166,0
+TAFI.US,D,20221223,000000,25.04,25.06,25.03,25.04,53853,0
+TAFI.US,D,20221227,000000,25.039,25.04,25,25.0397,55121,0
+TAFI.US,D,20221228,000000,25.03,25.05,25.03,25.045,26177,0
+TAFI.US,D,20221229,000000,24.97,24.98,24.9673,24.975,33857,0
+TAFI.US,D,20221230,000000,24.97,25,24.9689,24.9896,213723,0
+TAFI.US,D,20230103,000000,25,25,24.9901,24.995,3049,0
+TAFI.US,D,20230104,000000,25.02,25.02,25.015,25.015,63804,0
+TAFI.US,D,20230105,000000,25.019,25.04,25.01,25.02,27583,0
+TAFI.US,D,20230106,000000,25.04,25.11,25.04,25.11,23983,0
+TAFI.US,D,20230109,000000,25.09,25.13,25.08,25.08,188320,0
+TAFI.US,D,20230110,000000,25.105,25.12,25.1,25.11,55443,0
+TAFI.US,D,20230111,000000,25.135,25.16,25.13,25.145,72613,0
+TAFI.US,D,20230112,000000,25.18,25.22,25.17,25.22,80589,0
+TAFI.US,D,20230113,000000,25.2099,25.2299,25.18,25.195,79937,0
+TAFI.US,D,20230117,000000,25.21,25.23,25.18,25.2,45485,0
+TAFI.US,D,20230118,000000,25.2629,25.28,25.23,25.23,100444,0
+TAFI.US,D,20230119,000000,25.27,25.3,25.25,25.28,182403,0
+TAFI.US,D,20230120,000000,25.32,25.32,25.23,25.23,156231,0
+TAFI.US,D,20230123,000000,25.25,25.26,25.23,25.247,15505,0
+TAFI.US,D,20230124,000000,25.24,25.27,25.23,25.268,1914690,0
+TAFI.US,D,20230125,000000,25.28,25.28,25.26,25.27,93508,0
+TAFI.US,D,20230126,000000,25.29,25.29,25.27,25.285,33403,0
+TAFI.US,D,20230127,000000,25.27,25.29,25.27,25.2863,50022,0
+TAFI.US,D,20230130,000000,25.29,25.29,25.23,25.23,22689,0
+TAFI.US,D,20230131,000000,25.33,25.33,25.24,25.24,136668,0
+TAFI.US,D,20230201,000000,25.24,25.27,25.21,25.24,70034,0
+TAFI.US,D,20230202,000000,25.31,25.31,25.25,25.255,84988,0
+TAFI.US,D,20230203,000000,25.23,25.28,25.21,25.2262,828008,0
+TAFI.US,D,20230206,000000,25.18,25.19,25.17,25.1766,29746,0
+TAFI.US,D,20230207,000000,25.22,25.22,25.1499,25.15,61926,0
+TAFI.US,D,20230208,000000,25.1608,25.18,25.15,25.16,117265,0
+TAFI.US,D,20230209,000000,25.16,25.18,25.15,25.16,109919,0
+TAFI.US,D,20230210,000000,25.1529,25.1529,25.14,25.14,18605,0
+TAFI.US,D,20230213,000000,25.18,25.18,25.13,25.13,69907,0
+TAFI.US,D,20230214,000000,25.1,25.13,25.1,25.12,237561,0
+TAFI.US,D,20230215,000000,25.11,25.11,25.07,25.08,106928,0
+TAFI.US,D,20230216,000000,25.08,25.08,25.01,25.01,41970,0
+TAFI.US,D,20230217,000000,25.01,25.01,24.97,24.98,42045,0
+TAFI.US,D,20230221,000000,24.96,24.96,24.92,24.92,50598,0
+TAFI.US,D,20230222,000000,24.935,24.939,24.9,24.92,29337,0
+TAFI.US,D,20230223,000000,24.939,24.95,24.9,24.935,216551,0
+TAFI.US,D,20230224,000000,24.89,24.91,24.89,24.895,41201,0
+TAFI.US,D,20230227,000000,24.93,24.93,24.92,24.925,25278,0
+TAFI.US,D,20230228,000000,24.93,24.94,24.92,24.926,27314,0
+TAFI.US,D,20230301,000000,24.869,24.87,24.84,24.859,29308,0
+TAFI.US,D,20230302,000000,24.849,24.86,24.8463,24.855,66002,0
+TAFI.US,D,20230303,000000,24.88,24.89,24.8709,24.8891,10314,0
+TAFI.US,D,20230306,000000,24.8865,24.89,24.87,24.88,43371,0
+TAFI.US,D,20230307,000000,24.89,24.9,24.88,24.885,24302,0
+TAFI.US,D,20230308,000000,24.93,24.93,24.86,24.89,485695,0
+TAFI.US,D,20230309,000000,24.91,24.94,24.9001,24.935,26414,0
+TAFI.US,D,20230310,000000,24.99,25,24.9601,24.97,57205,0
+TAFI.US,D,20230313,000000,25.0599,25.08,25.0299,25.06,147680,0
+TAFI.US,D,20230314,000000,24.98,25.04,24.98,25.035,34856,0
+TAFI.US,D,20230315,000000,25.09,25.09,25.05,25.053,21354,0
+TAFI.US,D,20230316,000000,25.08,25.08,25.04,25.06,54028,0
+TAFI.US,D,20230317,000000,25.11,25.12,25.088,25.0945,21627,0
+TAFI.US,D,20230320,000000,25.08,25.09,25.06,25.07,67620,0
+TAFI.US,D,20230321,000000,25.06,25.0799,25.05,25.055,61676,0
+TAFI.US,D,20230322,000000,25.079,25.1055,25.065,25.1055,9337,0
+TAFI.US,D,20230323,000000,25.11,25.12,25.1,25.1,20652,0
+TAFI.US,D,20230324,000000,25.1402,25.15,25.1,25.11,24230,0
+TAFI.US,D,20230327,000000,25.12,25.12,25.09,25.09,51965,0
+TAFI.US,D,20230328,000000,25.1192,25.13,25.1,25.11,35599,0
+TAFI.US,D,20230329,000000,25.13,25.15,25.12,25.1257,76322,0
+TAFI.US,D,20230330,000000,25.15,25.15,25.1201,25.1249,104224,0
+TAFI.US,D,20230331,000000,25.17,25.19,25.14,25.15,115364,0
+TAFI.US,D,20230403,000000,25.099,25.12,25.08,25.095,35185,0
+TAFI.US,D,20230404,000000,25.11,25.14,25.11,25.129,43877,0
+TAFI.US,D,20230405,000000,25.19,25.19,25.1601,25.1626,27720,0
+TAFI.US,D,20230406,000000,25.22,25.22,25.16,25.16,24479,0
+TAFI.US,D,20230410,000000,25.16,25.16,25.15,25.159,33229,0
+TAFI.US,D,20230411,000000,25.13,25.18,25.13,25.165,47109,0
+TAFI.US,D,20230412,000000,25.2,25.22,25.18,25.19,55881,0
+TAFI.US,D,20230413,000000,25.21,25.22,25.195,25.195,8262,0
+TAFI.US,D,20230414,000000,25.19,25.2,25.18,25.18,36718,0
+TAFI.US,D,20230417,000000,25.19,25.19,25.15,25.15,43086,0
+TAFI.US,D,20230418,000000,25.15,25.15,25,25.03,105645,0
+TAFI.US,D,20230419,000000,25.03,25.05,25.03,25.03,35783,0
+TAFI.US,D,20230420,000000,25.04,25.06,25.035,25.045,15192,0
+TAFI.US,D,20230421,000000,25.045,25.059,25.04,25.05,14349,0
+TAFI.US,D,20230424,000000,25.07,25.08,25.06,25.07,23947,0
+TAFI.US,D,20230425,000000,25.09,25.13,25.09,25.1,57181,0
+TAFI.US,D,20230426,000000,25.101,25.102,25.062,25.0804,18740,0
+TAFI.US,D,20230427,000000,25.088,25.088,25.061,25.066,17169,0
+TAFI.US,D,20230428,000000,25.08,25.1,25.08,25.095,11726,0
+TAFI.US,D,20230501,000000,25,25.02,24.9963,24.9963,51354,0
+TAFI.US,D,20230502,000000,25.03,25.08,25.03,25.0308,72481,0
+TAFI.US,D,20230503,000000,25.0301,25.05,25.03,25.04,71211,0
+TAFI.US,D,20230504,000000,25.08,25.08,25.05,25.06,120640,0
+TAFI.US,D,20230505,000000,25.11,25.12,25.0799,25.09,88452,0
+TAFI.US,D,20230508,000000,25.079,25.11,25.05,25.1,107727,0
+TAFI.US,D,20230509,000000,25.06,25.08,25.06,25.08,59639,0
+TAFI.US,D,20230510,000000,25.08,25.12,25.08,25.1,20632,0
+TAFI.US,D,20230511,000000,25.1,25.105,25.08,25.09,44572,0
+TAFI.US,D,20230512,000000,25.08,25.1,25.06,25.1,203945,0
+TAFI.US,D,20230515,000000,25.04,25.07,25.04,25.06,40561,0
+TAFI.US,D,20230516,000000,25.05,25.059,25.0345,25.0485,13887,0
+TAFI.US,D,20230517,000000,25.04,25.05,25.02,25.02,15250,0
+TAFI.US,D,20230518,000000,25.01,25.01,24.96,24.96,10470,0
+TAFI.US,D,20230519,000000,24.9477,24.96,24.88,24.92,50831,0
+TAFI.US,D,20230522,000000,24.93,24.95,24.9023,24.92,67591,0
+TAFI.US,D,20230523,000000,24.94,24.94,24.91,24.915,51781,0
+TAFI.US,D,20230524,000000,24.92,24.92,24.86,24.875,55381,0
+TAFI.US,D,20230525,000000,24.89,24.9094,24.85,24.9,315275,0
+TAFI.US,D,20230526,000000,24.89,24.909,24.89,24.9,30547,0
+TAFI.US,D,20230530,000000,24.92,24.94,24.9123,24.94,26173,0
+TAFI.US,D,20230531,000000,24.95,24.96,24.94,24.955,18256,0
+TAFI.US,D,20230601,000000,24.92,24.94,24.9,24.9,180852,0
+TAFI.US,D,20230602,000000,24.94,24.94,24.86,24.885,52864,0
+TAFI.US,D,20230605,000000,24.89,24.8941,24.88,24.885,55195,0
+TAFI.US,D,20230606,000000,24.91,24.9135,24.9,24.901,62089,0
+TAFI.US,D,20230607,000000,24.93,24.93,24.89,24.89,51052,0
+TAFI.US,D,20230608,000000,24.9117,24.9199,24.89,24.895,43167,0
+TAFI.US,D,20230609,000000,24.9,24.9101,24.9,24.9,14514,0
+TAFI.US,D,20230612,000000,24.89,24.92,24.89,24.92,27011,0
+TAFI.US,D,20230613,000000,24.9221,24.93,24.8822,24.89,39796,0
+TAFI.US,D,20230614,000000,24.91,24.92,24.87,24.92,56798,0
+TAFI.US,D,20230615,000000,24.9286,24.93,24.9199,24.925,12127,0
+TAFI.US,D,20230616,000000,24.9213,24.9378,24.91,24.915,29833,0
+TAFI.US,D,20230620,000000,24.91,24.94,24.91,24.925,42587,0
+TAFI.US,D,20230621,000000,24.92,24.96,24.92,24.95,32945,0
+TAFI.US,D,20230622,000000,24.93,24.94,24.91,24.93,31463,0
+TAFI.US,D,20230623,000000,24.95,24.98,24.93,24.96,278147,0
+TAFI.US,D,20230626,000000,24.94,24.97,24.94,24.96,27803,0
+TAFI.US,D,20230627,000000,24.96,24.97,24.92,24.96,89886,0
+TAFI.US,D,20230628,000000,24.94,24.97,24.94,24.96,31468,0
+TAFI.US,D,20230629,000000,24.949,24.95,24.92,24.93,41683,0
+TAFI.US,D,20230630,000000,24.955,25,24.95,24.96,71048,0
+TAFI.US,D,20230703,000000,24.9,24.9,24.885,24.885,19168,0
+TAFI.US,D,20230705,000000,24.9,24.935,24.875,24.895,125254,0
+TAFI.US,D,20230706,000000,24.87,24.89,24.86,24.89,38632,0
+TAFI.US,D,20230707,000000,24.89,24.9,24.87,24.9,21625,0
+TAFI.US,D,20230710,000000,24.89,24.9,24.88,24.9,71458,0
+TAFI.US,D,20230711,000000,24.91,24.91,24.9,24.9,15680,0
+TAFI.US,D,20230712,000000,24.95,24.95,24.92,24.9219,158151,0
+TAFI.US,D,20230713,000000,24.9501,24.98,24.9501,24.97,15558,0
+TAFI.US,D,20230714,000000,24.98,24.98,24.95,24.96,33586,0
+TAFI.US,D,20230717,000000,24.9501,24.97,24.95,24.95,33802,0
+TAFI.US,D,20230718,000000,24.97,24.99,24.96,24.97,172812,0
+TAFI.US,D,20230719,000000,24.99,25.01,24.98,24.99,52330,0
+TAFI.US,D,20230720,000000,24.9649,25,24.92,24.985,67584,0
+TAFI.US,D,20230721,000000,25.01,25.01,24.99,24.9953,3307,0
+TAFI.US,D,20230724,000000,24.99,25.02,24.985,24.99,66048,0
+TAFI.US,D,20230725,000000,25,25,24.96,24.9905,47567,0
+TAFI.US,D,20230726,000000,25.01,25.07,24.99,25.07,40630,0
+TAFI.US,D,20230727,000000,25,25,24.97,24.979,19242,0
+TAFI.US,D,20230728,000000,25,25,24.91,24.965,69689,0
+TAFI.US,D,20230731,000000,24.97,24.98,24.96,24.9705,2335,0
+TAFI.US,D,20230801,000000,24.89,24.89,24.865,24.87,80680,0
+TAFI.US,D,20230802,000000,24.86,24.875,24.81,24.85,64630,0
+TAFI.US,D,20230803,000000,24.8361,24.84,24.8,24.81,146128,0
+TAFI.US,D,20230804,000000,24.84,24.865,24.84,24.865,10526,0
+TAFI.US,D,20230807,000000,24.86,24.86,24.84,24.842,16315,0
+TAFI.US,D,20230808,000000,24.84,24.88,24.84,24.845,68097,0
+TAFI.US,D,20230809,000000,24.86,24.91,24.86,24.87,95631,0
+TAFI.US,D,20230810,000000,24.91,24.91,24.86,24.8645,63739,0
+TAFI.US,D,20230811,000000,24.85,24.87,24.81,24.8597,50381,0
+TAFI.US,D,20230814,000000,24.88,24.8831,24.86,24.87,39985,0
+TAFI.US,D,20230815,000000,24.8701,24.9,24.8701,24.9,63045,0
+TAFI.US,D,20230816,000000,24.92,24.92,24.87,24.875,12294,0
+TAFI.US,D,20230817,000000,24.91,24.91,24.87,24.88,94734,0
+TAFI.US,D,20230818,000000,24.8713,24.88,24.85,24.855,43730,0
+TAFI.US,D,20230821,000000,24.849,24.85,24.84,24.84,90145,0
+TAFI.US,D,20230822,000000,24.85,24.86,24.82,24.82,25348,0
+TAFI.US,D,20230823,000000,24.83,24.87,24.83,24.86,21579,0
+TAFI.US,D,20230824,000000,24.85,24.85,24.83,24.84,9418,0
+TAFI.US,D,20230825,000000,24.83,24.85,24.8,24.8,52984,0
+TAFI.US,D,20230828,000000,24.89,24.89,24.81,24.82,48586,0
+TAFI.US,D,20230829,000000,24.82,24.86,24.82,24.845,233784,0
+TAFI.US,D,20230830,000000,24.84,24.86,24.83,24.85,512759,0
+TAFI.US,D,20230831,000000,24.86,24.88,24.85,24.86,51213,0
+TAFI.US,D,20230901,000000,24.8,24.8,24.76,24.76,100990,0
+TAFI.US,D,20230905,000000,24.8,24.8,24.76,24.78,45769,0
+TAFI.US,D,20230906,000000,24.77,24.79,24.76,24.775,18955,0
+TAFI.US,D,20230907,000000,24.79,24.79,24.73,24.772,166682,0
+TAFI.US,D,20230908,000000,24.79,24.79,24.76,24.78,45868,0
+TAFI.US,D,20230911,000000,24.779,24.78,24.765,24.775,32926,0
+TAFI.US,D,20230912,000000,24.78,24.78,24.75,24.76,21941,0
+TAFI.US,D,20230913,000000,24.78,24.79,24.77,24.77,39624,0
+TAFI.US,D,20230914,000000,24.78,24.78,24.76,24.77,214412,0
+TAFI.US,D,20230915,000000,24.77,24.78,24.75,24.76,37393,0
+TAFI.US,D,20230918,000000,24.77,24.79,24.77,24.78,13011,0
+TAFI.US,D,20230919,000000,24.765,24.78,24.76,24.76,15489,0
+TAFI.US,D,20230920,000000,24.76,24.77,24.74,24.7459,25893,0
+TAFI.US,D,20230921,000000,24.72,24.73,24.69,24.705,21418,0
+TAFI.US,D,20230922,000000,24.75,24.75,24.68,24.7,78629,0
+TAFI.US,D,20230925,000000,24.67,24.67,24.601,24.64,41310,0
+TAFI.US,D,20230926,000000,24.63,24.635,24.6,24.611,54400,0
+TAFI.US,D,20230927,000000,24.63,24.63,24.59,24.595,35303,0
+TAFI.US,D,20230928,000000,24.6,24.6,24.56,24.57,36764,0
+TAFI.US,D,20230929,000000,24.595,24.645,24.595,24.6,148105,0
+TAFI.US,D,20231002,000000,24.5,24.505,24.4701,24.495,74873,0
+TAFI.US,D,20231003,000000,24.46,24.4738,24.45,24.4594,28409,0
+TAFI.US,D,20231004,000000,24.46,24.51,24.4599,24.51,45029,0
+TAFI.US,D,20231005,000000,24.5,24.5,24.47,24.48,64691,0
+TAFI.US,D,20231006,000000,24.47,24.49,24.4399,24.49,529957,0
+TAFI.US,D,20231009,000000,24.4799,24.51,24.46,24.4853,394165,0
+TAFI.US,D,20231010,000000,24.4922,24.52,24.4922,24.5,171936,0
+TAFI.US,D,20231011,000000,24.56,24.575,24.54,24.555,155706,0
+TAFI.US,D,20231012,000000,24.5899,24.5899,24.52,24.55,22556,0
+TAFI.US,D,20231013,000000,24.6,24.61,24.56,24.59,69191,0
+TAFI.US,D,20231016,000000,24.56,24.59,24.52,24.535,83210,0
+TAFI.US,D,20231017,000000,24.51,24.53,24.49,24.5,90604,0
+TAFI.US,D,20231018,000000,24.52,24.52,24.46,24.506,161663,0
+TAFI.US,D,20231019,000000,24.52,24.52,24.47,24.48,26166,0
+TAFI.US,D,20231020,000000,24.491,24.51,24.48,24.49,78474,0
+TAFI.US,D,20231023,000000,24.5,24.5168,24.485,24.5168,57809,0
+TAFI.US,D,20231024,000000,24.4899,24.51,24.489,24.495,67607,0
+TAFI.US,D,20231025,000000,24.52,24.52,24.47,24.475,137240,0
+TAFI.US,D,20231026,000000,24.5,24.5305,24.49,24.49,101744,0
+TAFI.US,D,20231027,000000,24.49,24.52,24.49,24.4905,77039,0
+TAFI.US,D,20231030,000000,24.5,24.51,24.5,24.5,43358,0
+TAFI.US,D,20231031,000000,24.5,24.51,24.49,24.49,73265,0
+TAFI.US,D,20231101,000000,24.431,24.465,24.4137,24.435,134129,0
+TAFI.US,D,20231102,000000,24.51,24.55,24.5,24.5111,347837,0
+TAFI.US,D,20231103,000000,24.63,24.63,24.59,24.61,210411,0
+TAFI.US,D,20231106,000000,24.59,24.61,24.58,24.59,405473,0
+TAFI.US,D,20231107,000000,24.65,24.66,24.63,24.66,312377,0
+TAFI.US,D,20231108,000000,24.66,24.66,24.63,24.66,446260,0
+TAFI.US,D,20231109,000000,24.65,24.67,24.61,24.6351,226525,0
+TAFI.US,D,20231110,000000,24.66,24.705,24.655,24.7,400515,0
+TAFI.US,D,20231113,000000,24.6967,24.72,24.67,24.7,402725,0
+TAFI.US,D,20231114,000000,24.78,24.78,24.73,24.74,97311,0
+TAFI.US,D,20231115,000000,24.75,24.78,24.72,24.78,158021,0
+TAFI.US,D,20231116,000000,24.8,24.82,24.78,24.82,44469,0
+TAFI.US,D,20231117,000000,24.78,24.82,24.74,24.82,403335,0
+TAFI.US,D,20231120,000000,24.83,24.84,24.77,24.84,129662,0
+TAFI.US,D,20231121,000000,24.85,24.85,24.815,24.85,199211,0
+TAFI.US,D,20231122,000000,24.84,24.87,24.84,24.865,73039,0
+TAFI.US,D,20231124,000000,24.87,24.87,24.8499,24.8553,39105,0
+TAFI.US,D,20231127,000000,24.89,24.89,24.8501,24.89,244875,0
+TAFI.US,D,20231128,000000,24.86,24.92,24.86,24.9,182991,0
+TAFI.US,D,20231129,000000,24.99,24.99,24.96,24.97,251490,0
+TAFI.US,D,20231130,000000,25.03,25.03,24.98,25,521814,0
+TAFI.US,D,20231201,000000,24.93,25,24.92,25,207574,0
+TAFI.US,D,20231204,000000,24.98,25,24.94,24.98,105160,0
+TAFI.US,D,20231205,000000,25.02,25.03,24.99,25,374065,0
+TAFI.US,D,20231206,000000,25.05,25.05,25.01,25.02,324497,0
+TAFI.US,D,20231207,000000,25.06,25.06,25.02,25.025,86300,0
+TAFI.US,D,20231208,000000,25.0399,25.045,25.0099,25.02,150392,0
+TAFI.US,D,20231211,000000,25.04,25.05,25.01,25.05,336847,0
+TAFI.US,D,20231212,000000,25.05,25.05,25.02,25.03,175644,0
+TAFI.US,D,20231213,000000,25,25.105,25,25.1,147540,0
+TAFI.US,D,20231214,000000,25.15,25.1602,25.12,25.13,145920,0
+TAFI.US,D,20231215,000000,25.2,25.2,25.16,25.18,108400,0
+TAFI.US,D,20231218,000000,25.18,25.18,25.15,25.17,126316,0
+TAFI.US,D,20231219,000000,25.18,25.2,25.17,25.17,45623,0
+TAFI.US,D,20231220,000000,25.18,25.21,25.16,25.205,88338,0
+TAFI.US,D,20231221,000000,25.21,25.22,25.18,25.19,367014,0
+TAFI.US,D,20231222,000000,25.25,25.25,25.2,25.21,110563,0
+TAFI.US,D,20231226,000000,25.219,25.24,25.2,25.2,177590,0
+TAFI.US,D,20231227,000000,25.249,25.265,25.23,25.26,37150,0
+TAFI.US,D,20231228,000000,25.153,25.17,25.1401,25.17,87365,0
+TAFI.US,D,20231229,000000,25.17,25.18,25.14,25.17,248737,0
+TAFI.US,D,20240102,000000,25.15,25.18,25.1499,25.18,263489,0
+TAFI.US,D,20240103,000000,25.16,25.19,25.13,25.17,108784,0
+TAFI.US,D,20240104,000000,25.19,25.19,25.1299,25.13,138687,0
+TAFI.US,D,20240105,000000,25.19,25.19,25.11,25.17,334754,0
+TAFI.US,D,20240108,000000,25.12,25.19,25.12,25.18,90565,0
+TAFI.US,D,20240109,000000,25.11,25.18,25.11,25.17,151971,0
+TAFI.US,D,20240110,000000,25.22,25.22,25.13,25.13,435864,0
+TAFI.US,D,20240111,000000,25.15,25.18,25.125,25.18,236115,0
+TAFI.US,D,20240112,000000,25.22,25.22,25.15,25.18,150554,0
+TAFI.US,D,20240116,000000,25.17,25.17,25.14,25.17,198723,0
+TAFI.US,D,20240117,000000,25.17,25.17,25.1136,25.14,318294,0
+TAFI.US,D,20240118,000000,25.13,25.13,25.1,25.11,37918,0
+TAFI.US,D,20240119,000000,25.11,25.12,25.08,25.11,345236,0
+TAFI.US,D,20240122,000000,25.08,25.13,25.08,25.13,248964,0
+TAFI.US,D,20240123,000000,25.09,25.11,25.0821,25.1,271299,0
+TAFI.US,D,20240124,000000,25.11,25.13,25.05,25.1,127648,0
+TAFI.US,D,20240125,000000,25.08,25.16,25.08,25.08,100887,0
+TAFI.US,D,20240126,000000,25.16,25.16,25.08,25.08,216090,0
+TAFI.US,D,20240129,000000,25.15,25.15,25.12,25.12,182114,0
+TAFI.US,D,20240130,000000,25.16,25.1639,25.14,25.14,163659,0
+TAFI.US,D,20240131,000000,25.16,25.2,25.16,25.18,355749,0
+TAFI.US,D,20240201,000000,25.1,25.18,25.1,25.12,144019,0
+TAFI.US,D,20240202,000000,25.16,25.16,25.09,25.09,202351,0
+TAFI.US,D,20240205,000000,25.15,25.15,25.04,25.04,82203,0
+TAFI.US,D,20240206,000000,25.08,25.1,25.04,25.09,201812,0
+TAFI.US,D,20240207,000000,25.12,25.12,25.0896,25.09,323578,0
+TAFI.US,D,20240208,000000,25.12,25.12,25.0701,25.09,228964,0
+TAFI.US,D,20240209,000000,25.1,25.11,25.09,25.095,195592,0
+TAFI.US,D,20240212,000000,25.09,25.125,25.08,25.08,85598,0
+TAFI.US,D,20240213,000000,25.06,25.08,25.05,25.06,182911,0
+TAFI.US,D,20240214,000000,25.11,25.11,25.06,25.07,108554,0
+TAFI.US,D,20240215,000000,25.1,25.11,25.09,25.1,133441,0
+TAFI.US,D,20240216,000000,25.04,25.11,25.04,25.09,103698,0
+TAFI.US,D,20240220,000000,25.1185,25.13,25.1,25.1,135161,0
+TAFI.US,D,20240221,000000,25.15,25.15,25.085,25.09,154422,0
+TAFI.US,D,20240222,000000,25.13,25.13,25.07,25.1,367293,0
+TAFI.US,D,20240223,000000,25.17,25.17,25.11,25.12,168631,0
+TAFI.US,D,20240226,000000,25.14,25.14,25.105,25.11,103034,0
+TAFI.US,D,20240227,000000,25.13,25.13,25.1,25.1,98106,0
+TAFI.US,D,20240228,000000,25.1,25.13,25.1,25.11,84570,0
+TAFI.US,D,20240229,000000,25.15,25.16,25.135,25.14,85871,0
+TAFI.US,D,20240301,000000,25.07,25.11,25.07,25.08,90759,0
+TAFI.US,D,20240304,000000,25.08,25.09,25.06,25.06,156932,0
+TAFI.US,D,20240305,000000,25.0914,25.11,25.08,25.09,222086,0
+TAFI.US,D,20240306,000000,25.14,25.14,25.08,25.09,88710,0
+TAFI.US,D,20240307,000000,25.12,25.13,25.1,25.1,90837,0
+TAFI.US,D,20240308,000000,25.13,25.15,25.125,25.13,258070,0
+TAFI.US,D,20240311,000000,25.15,25.15,25.1,25.1,77627,0
+TAFI.US,D,20240312,000000,25.1374,25.14,25.09,25.11,122483,0
+TAFI.US,D,20240313,000000,25.13,25.14,25.055,25.1,178169,0
+TAFI.US,D,20240314,000000,25.13,25.13,25.09,25.09,103536,0
+TAFI.US,D,20240315,000000,25.12,25.12,25.07,25.07,59100,0
+TAFI.US,D,20240318,000000,25.05,25.12,25.05,25.1,76141,0
+TAFI.US,D,20240319,000000,25.14,25.14,25.085,25.1,139006,0
+TAFI.US,D,20240320,000000,25.15,25.15,25.08,25.09,253805,0
+TAFI.US,D,20240321,000000,25.12,25.13,25.1,25.11,62422,0
+TAFI.US,D,20240322,000000,25.16,25.16,25.1,25.11,100881,0
+TAFI.US,D,20240325,000000,25.09,25.13,25.07,25.09,137001,0
+TAFI.US,D,20240326,000000,25.12,25.127,25.08,25.1,238210,0
+TAFI.US,D,20240327,000000,25.07,25.11,25.07,25.08,44889,0
+TAFI.US,D,20240328,000000,25.14,25.14,25.09,25.09,567066,0
+TAFI.US,D,20240401,000000,25,25,24.98,24.98,60710,0
+TAFI.US,D,20240402,000000,24.97,25,24.95,24.96,250666,0
+TAFI.US,D,20240403,000000,24.96,24.98,24.951,24.98,95837,0
+TAFI.US,D,20240404,000000,24.97,25.01,24.97,25.01,86047,0
+TAFI.US,D,20240405,000000,25,25,24.97,24.98,122878,0
+TAFI.US,D,20240408,000000,24.9601,24.98,24.95,24.95,137225,0
+TAFI.US,D,20240409,000000,24.99,24.9975,24.96,24.98,93963,0
+TAFI.US,D,20240410,000000,24.95,24.95,24.89,24.89,154378,0
+TAFI.US,D,20240411,000000,24.92,24.96,24.92,24.93,145865,0
+TAFI.US,D,20240412,000000,24.93,24.9798,24.93,24.94,404331,0
+TAFI.US,D,20240415,000000,24.97,24.97,24.93,24.94,90092,0
+TAFI.US,D,20240416,000000,24.94,24.95,24.89,24.89,216801,0
+TAFI.US,D,20240417,000000,24.89,24.96,24.89,24.96,244040,0
+TAFI.US,D,20240418,000000,24.95,24.96,24.93,24.93,238690,0
+TAFI.US,D,20240419,000000,24.96,24.96,24.94,24.95,81570,0
+TAFI.US,D,20240422,000000,24.965,24.969,24.95,24.95,71358,0
+TAFI.US,D,20240423,000000,24.95,24.99,24.94,24.94,91475,0
+TAFI.US,D,20240424,000000,24.956,24.97,24.94,24.94,131356,0
+TAFI.US,D,20240425,000000,24.9431,24.95,24.92,24.93,157439,0
+TAFI.US,D,20240426,000000,24.97,24.97,24.92,24.94,167667,0
+TAFI.US,D,20240429,000000,24.96,24.969,24.935,24.95,32077,0
+TAFI.US,D,20240430,000000,24.95,24.96,24.93,24.955,99421,0
+TAFI.US,D,20240501,000000,24.93,24.93,24.8801,24.89,73115,0
+TAFI.US,D,20240502,000000,24.94,24.94,24.89,24.89,41403,0
+TAFI.US,D,20240503,000000,24.96,24.96,24.93,24.93,372355,0
+TAFI.US,D,20240506,000000,24.97,24.97,24.94,24.95,125827,0
+TAFI.US,D,20240507,000000,25.01,25.01,24.96,24.96,90852,0
+TAFI.US,D,20240508,000000,24.995,25.01,24.98,24.99,130164,0
+TAFI.US,D,20240509,000000,25.01,25.02,24.97,25.02,49166,0
+TAFI.US,D,20240510,000000,25.005,25.0055,24.98,24.98,62615,0
+TAFI.US,D,20240513,000000,25.005,25.01,24.99,24.99,120886,0
+TAFI.US,D,20240514,000000,25.01,25.02,25,25.02,99728,0
+TAFI.US,D,20240515,000000,25.0247,25.05,25.0247,25.04,76996,0
+TAFI.US,D,20240516,000000,25.03,25.0399,25,25,321939,0
+TAFI.US,D,20240517,000000,24.99,25.02,24.95,24.95,148583,0
+TAFI.US,D,20240520,000000,25,25,24.94,24.94,232424,0
+TAFI.US,D,20240521,000000,24.9899,25,24.95,24.96,50787,0
+TAFI.US,D,20240522,000000,24.97,24.97,24.94,24.97,119422,0
+TAFI.US,D,20240523,000000,24.96,24.96,24.92,24.94,216075,0
+TAFI.US,D,20240524,000000,24.92,24.95,24.92,24.95,103012,0
+TAFI.US,D,20240528,000000,24.93,24.94,24.91,24.91,94163,0
+TAFI.US,D,20240529,000000,24.95,24.95,24.89,24.89,73017,0
+TAFI.US,D,20240530,000000,24.92,24.93,24.91,24.915,107564,0
+TAFI.US,D,20240531,000000,24.91,24.93,24.89,24.9,83131,0
+TAFI.US,D,20240603,000000,24.86,24.88,24.85,24.85,136719,0
+TAFI.US,D,20240604,000000,24.84,24.9,24.84,24.87,153786,0
+TAFI.US,D,20240605,000000,24.92,24.92,24.895,24.91,117926,0
+TAFI.US,D,20240606,000000,25,25,24.94,24.945,97838,0
+TAFI.US,D,20240607,000000,24.92,24.95,24.92,24.92,87536,0
+TAFI.US,D,20240610,000000,24.91,24.94,24.91,24.91,55868,0
+TAFI.US,D,20240611,000000,24.9219,24.95,24.92,24.92,671778,0
+TAFI.US,D,20240612,000000,25,25,24.955,24.96,446317,0
+TAFI.US,D,20240613,000000,25.01,25.02,24.95,24.95,716459,0
+TAFI.US,D,20240614,000000,25.03,25.03,25,25.01,110527,0
+TAFI.US,D,20240617,000000,25.06,25.06,25.01,25.03,61616,0
+TAFI.US,D,20240618,000000,25.06,25.06,25.03,25.05,68871,0
+TAFI.US,D,20240620,000000,25.03,25.0333,25.02,25.025,34561,0
+TAFI.US,D,20240621,000000,25.07,25.07,25.01,25.01,45282,0
+TAFI.US,D,20240624,000000,25.015,25.06,24.99,25,116418,0
+TAFI.US,D,20240625,000000,25.025,25.04,25.01,25.01,123352,0
+TAFI.US,D,20240626,000000,25.02,25.02,24.97,24.97,192634,0
+TAFI.US,D,20240627,000000,25.01,25.03,24.98,25.03,98248,0
+TAFI.US,D,20240628,000000,25.005,25.02,24.97,24.97,968523,0
+TAFI.US,D,20240701,000000,24.92,24.92,24.89,24.89,104894,0
+TAFI.US,D,20240702,000000,24.92,24.9499,24.91,24.93,92627,0
+TAFI.US,D,20240703,000000,24.95,24.97,24.94,24.94,114722,0
+TAFI.US,D,20240705,000000,24.99,25,24.97,25,352711,0
+TAFI.US,D,20240708,000000,24.98,24.98,24.96,24.98,353780,0
+TAFI.US,D,20240709,000000,24.96,25,24.96,24.98,162878,0
+TAFI.US,D,20240710,000000,24.99,25,24.98,24.98,145140,0
+TAFI.US,D,20240711,000000,25.04,25.05,25.02,25.02,91277,0
+TAFI.US,D,20240712,000000,25.07,25.07,25.04,25.04,148133,0
+TAFI.US,D,20240715,000000,25.04,25.05,25.02,25.03,81656,0
+TAFI.US,D,20240716,000000,25.07,25.07,25.04,25.05,78824,0
+TAFI.US,D,20240717,000000,25.065,25.07,25.035,25.05,192846,0
+TAFI.US,D,20240718,000000,25.06,25.08,25.0589,25.06,74692,0
+TAFI.US,D,20240719,000000,25.03,25.08,25.03,25.06,36783,0
+TAFI.US,D,20240722,000000,25.075,25.09,25.06,25.07,147926,0
+TAFI.US,D,20240723,000000,25.09,25.1,25.08,25.08,110418,0
+TAFI.US,D,20240724,000000,25.13,25.13,25.08,25.08,175125,0
+TAFI.US,D,20240725,000000,25.11,25.11,25.05,25.05,275151,0
+TAFI.US,D,20240726,000000,25.11,25.12,25.09,25.09,441714,0
+TAFI.US,D,20240729,000000,25.119,25.12,25.09,25.11,142338,0
+TAFI.US,D,20240730,000000,25.11,25.12,25.09,25.09,91149,0
+TAFI.US,D,20240731,000000,25.12,25.15,25.11,25.13,74788,0
+TAFI.US,D,20240801,000000,25.08,25.11,25.06,25.07,466726,0
+TAFI.US,D,20240802,000000,25.2,25.21,25.14,25.17,183744,0
+TAFI.US,D,20240805,000000,25.19,25.21,25.14,25.14,280120,0
+TAFI.US,D,20240806,000000,25.18,25.18,25.14,25.14,95093,0
+TAFI.US,D,20240807,000000,25.18,25.18,25.11,25.11,124778,0
+TAFI.US,D,20240808,000000,25.12,25.14,25.1,25.11,367755,0
+TAFI.US,D,20240809,000000,25.13,25.15,25.12,25.12,191792,0
+TAFI.US,D,20240812,000000,25.14,25.17,25.13,25.14,50207,0
+TAFI.US,D,20240813,000000,25.17,25.19,25.15,25.15,116234,0
+TAFI.US,D,20240814,000000,25.19,25.21,25.17,25.18,97806,0
+TAFI.US,D,20240815,000000,25.16,25.17,25.14,25.16,49433,0
+TAFI.US,D,20240816,000000,25.18,25.19,25.155,25.19,109609,0
+TAFI.US,D,20240819,000000,25.2,25.2,25.16,25.2,117322,0
+TAFI.US,D,20240820,000000,25.19,25.22,25.19,25.19,226544,0
+TAFI.US,D,20240821,000000,25.2,25.23,25.2,25.21,76854,0
+TAFI.US,D,20240822,000000,25.22,25.22,25.18,25.21,140184,0
+TAFI.US,D,20240823,000000,25.21,25.25,25.21,25.23,99218,0
+TAFI.US,D,20240826,000000,25.22,25.2599,25.22,25.25,39579,0
+TAFI.US,D,20240827,000000,25.26,25.26,25.2,25.25,267730,0
+TAFI.US,D,20240828,000000,25.2301,25.255,25.2301,25.25,130468,0
+TAFI.US,D,20240829,000000,25.27,25.27,25.22,25.24,192367,0
+TAFI.US,D,20240830,000000,25.26,25.26,25.23,25.24,292010,0
+TAFI.US,D,20240903,000000,25.18,25.2,25.18,25.19,455838,0
+TAFI.US,D,20240904,000000,25.2,25.2298,25.2,25.21,321720,0
+TAFI.US,D,20240905,000000,25.23,25.23,25.2011,25.21,267437,0
+TAFI.US,D,20240906,000000,25.24,25.25,25.215,25.23,224860,0
+TAFI.US,D,20240909,000000,25.26,25.26,25.23,25.24,99894,0
+TAFI.US,D,20240910,000000,25.26,25.27,25.25,25.26,136533,0
+TAFI.US,D,20240911,000000,25.26,25.285,25.25,25.26,151326,0
+TAFI.US,D,20240912,000000,25.265,25.27,25.25,25.26,123075,0
+TAFI.US,D,20240913,000000,25.27,25.285,25.265,25.2725,100447,0
+TAFI.US,D,20240916,000000,25.27,25.285,25.26,25.26,113564,0
+TAFI.US,D,20240917,000000,25.3,25.3,25.26,25.28,124426,0
+TAFI.US,D,20240918,000000,25.27,25.29,25.25,25.25,108020,0
+TAFI.US,D,20240919,000000,25.27,25.3,25.2514,25.3,126564,0
+TAFI.US,D,20240920,000000,25.29,25.31,25.28,25.28,152193,0
+TAFI.US,D,20240923,000000,25.31,25.33,25.27,25.3,466701,0
+TAFI.US,D,20240924,000000,25.28,25.32,25.28,25.3,158599,0
+TAFI.US,D,20240925,000000,25.31,25.31,25.27,25.27,359611,0
+TAFI.US,D,20240926,000000,25.34,25.34,25.26,25.28,330347,0
+TAFI.US,D,20240927,000000,25.3,25.33,25.3,25.31,91645,0
+TAFI.US,D,20240930,000000,25.3,25.32,25.3,25.32,109051,0
+TAFI.US,D,20241001,000000,25.29,25.29,25.24,25.25,115968,0
+TAFI.US,D,20241002,000000,25.28,25.28,25.25,25.26,58097,0
+TAFI.US,D,20241003,000000,25.27,25.28,25.25,25.25,61901,0
+TAFI.US,D,20241004,000000,25.22,25.2399,25.2,25.2,159142,0
+TAFI.US,D,20241007,000000,25.28,25.28,25.16,25.16,116872,0
+TAFI.US,D,20241008,000000,25.18,25.24,25.17,25.17,241839,0
+TAFI.US,D,20241009,000000,25.209,25.22,25.19,25.21,126023,0
+TAFI.US,D,20241010,000000,25.2,25.220063,25.18,25.18,53727,0
+TAFI.US,D,20241011,000000,25.18,25.24,25.18,25.22,254981,0
+TAFI.US,D,20241014,000000,25.2001,25.2001,25.18,25.19,43844,0
+TAFI.US,D,20241015,000000,25.2,25.25,25.2,25.22,77893,0
+TAFI.US,D,20241016,000000,25.23,25.25,25.22,25.22,72621,0
+TAFI.US,D,20241017,000000,25.23,25.27,25.22,25.23,591922,0
+TAFI.US,D,20241018,000000,25.29,25.29,25.23,25.23,89557,0
+TAFI.US,D,20241021,000000,25.26,25.26,25.2,25.2,142146,0
+TAFI.US,D,20241022,000000,25.18,25.1809,25.15,25.15,139687,0
+TAFI.US,D,20241023,000000,25.17,25.17,25.1043,25.12,74759,0
+TAFI.US,D,20241024,000000,25.09,25.15,25.09,25.14,116014,0
+TAFI.US,D,20241025,000000,25.13,25.165,25.13,25.14,88546,0
+TAFI.US,D,20241028,000000,25.16,25.16,25.11,25.15,183540,0
+TAFI.US,D,20241029,000000,25.12,25.1398,25.09,25.1,94811,0
+TAFI.US,D,20241030,000000,25.16,25.17,25.12,25.13,166576,0
+TAFI.US,D,20241031,000000,25.17,25.17,25.1201,25.13,118565,0
+TAFI.US,D,20241101,000000,25.1,25.1,25.0507,25.07,96458,0
+TAFI.US,D,20241104,000000,25.13,25.13,25.08,25.1,79575,0
+TAFI.US,D,20241105,000000,25.08,25.17,25.08,25.17,188064,0
+TAFI.US,D,20241106,000000,24.98,25.04,24.98,24.98,115756,0
+TAFI.US,D,20241107,000000,25.04,25.07,25.03,25.065,122312,0
+TAFI.US,D,20241108,000000,25.06,25.13,25.06,25.11,170125,0
+TAFI.US,D,20241111,000000,25.1033,25.13,25.1033,25.13,263489,0
+TAFI.US,D,20241112,000000,25.1,25.1199,25.07,25.1,300123,0
+TAFI.US,D,20241113,000000,25.11,25.121,25.08,25.09,99281,0
+TAFI.US,D,20241114,000000,25.09,25.11,25.08,25.08,50998,0
+TAFI.US,D,20241115,000000,25.1,25.13,25.09,25.11,245116,0
+TAFI.US,D,20241118,000000,25.1097,25.13,25.098,25.12,141777,0
+TAFI.US,D,20241119,000000,25.13,25.15,25.12,25.12,107431,0
+TAFI.US,D,20241120,000000,25.12,25.1371,25.11,25.12,108847,0
+TAFI.US,D,20241121,000000,25.14,25.15,25.11,25.12,156225,0
+TAFI.US,D,20241122,000000,25.15,25.16,25.1202,25.13,67047,0
+TAFI.US,D,20241125,000000,25.17,25.18,25.13,25.165,137119,0
+TAFI.US,D,20241126,000000,25.168,25.18,25.15,25.17,170951,0
+TAFI.US,D,20241127,000000,25.199,25.2,25.17,25.18,79846,0
+TAFI.US,D,20241129,000000,25.22,25.22,25.19,25.21,118014,0
+TAFI.US,D,20241202,000000,25.16,25.17,25.13,25.16,76575,0
+TAFI.US,D,20241203,000000,25.178,25.19,25.155,25.16,279904,0
+TAFI.US,D,20241204,000000,25.17,25.19,25.1699,25.17,103534,0
+TAFI.US,D,20241205,000000,25.175,25.2,25.175,25.18,189927,0
+TAFI.US,D,20241206,000000,25.2,25.209,25.1716,25.19,138393,0
+TAFI.US,D,20241209,000000,25.19,25.1984,25.17,25.17,137366,0
+TAFI.US,D,20241210,000000,25.19,25.2,25.16,25.16,72623,0
+TAFI.US,D,20241211,000000,25.195,25.1996,25.14,25.14,171041,0
+TAFI.US,D,20241212,000000,25.17,25.17,25.13,25.14,70364,0
+TAFI.US,D,20241213,000000,25.13,25.16,25.11,25.11,63103,0
+TAFI.US,D,20241216,000000,25.12,25.14,25.11,25.14,74412,0
+TAFI.US,D,20241217,000000,25.11,25.15,25.11,25.145,54804,0
+TAFI.US,D,20241218,000000,25.12,25.13,25.085,25.0884,48871,0
+TAFI.US,D,20241219,000000,25.03,25.09,25.02,25.039,238618,0
+TAFI.US,D,20241220,000000,25.04,25.06,25.04,25.05,226204,0
+TAFI.US,D,20241223,000000,25.05,25.06,25.03,25.05,136296,0
+TAFI.US,D,20241224,000000,25.06,25.1,25.034,25.06,125584,0
+TAFI.US,D,20241226,000000,25.06,25.07,25.04,25.055,96649,0
+TAFI.US,D,20241227,000000,25.0553,25.068,25.05,25.06,242262,0
+TAFI.US,D,20241230,000000,24.98,24.99,24.97,24.99,275719,0
+TAFI.US,D,20241231,000000,24.98,25,24.95,24.95,375269,0
+TAFI.US,D,20250102,000000,25,25.02,24.9756,24.98,127493,0
+TAFI.US,D,20250103,000000,25,25.02,24.97,24.97,214670,0
+TAFI.US,D,20250106,000000,25,25.01,24.985,24.99,293709,0
+TAFI.US,D,20250107,000000,25.0098,25.03,24.98,25,167963,0
+TAFI.US,D,20250108,000000,24.97,25.01,24.96,24.96,247411,0
+TAFI.US,D,20250110,000000,24.96,25.04,24.96,24.97,341215,0
+TAFI.US,D,20250113,000000,24.96,24.99,24.91,24.94,229996,0
+TAFI.US,D,20250114,000000,24.96,24.98,24.9328,24.95,179734,0
+TAFI.US,D,20250115,000000,24.99,25.04,24.98,25.04,114167,0
+TAFI.US,D,20250116,000000,24.98,25.02,24.96,24.99,333093,0
+TAFI.US,D,20250117,000000,25.026,25.11,25,25.03,61517,0
+TAFI.US,D,20250121,000000,25.03,25.06,25.03,25.04,99394,0
+TAFI.US,D,20250122,000000,25.06,25.24,25.045,25.1,185447,0
+TAFI.US,D,20250123,000000,25.06,25.1,25.045,25.06,317867,0
+TAFI.US,D,20250124,000000,25.06,25.17,25.0413,25.07,144147,0
+TAFI.US,D,20250127,000000,25.09,25.11,25.075,25.1,120852,0
+TAFI.US,D,20250128,000000,25.1,25.13,25.08,25.11,256891,0
+TAFI.US,D,20250129,000000,25.0986,25.11,25.08,25.09,75711,0
+TAFI.US,D,20250130,000000,25.1,25.11,25.09,25.11,43131,0
+TAFI.US,D,20250131,000000,25.09,25.18,25.09,25.12,377065,0
+TAFI.US,D,20250203,000000,25.05,25.07,24.99,25.07,130560,0
+TAFI.US,D,20250204,000000,25.07,25.09,25.06,25.08,184442,0
+TAFI.US,D,20250205,000000,25.1,25.12,25.09,25.1,103227,0
+TAFI.US,D,20250206,000000,25.1,25.14,25.1,25.1,98718,0
+TAFI.US,D,20250207,000000,25.1052,25.23,25.08,25.1,371438,0
+TAFI.US,D,20250210,000000,25.1121,25.119,25.09,25.1,142444,0
+TAFI.US,D,20250211,000000,25.1,25.12,25.06,25.11,201522,0
+TAFI.US,D,20250212,000000,25.07,25.09,25.046,25.08,142884,0
+TAFI.US,D,20250213,000000,25.08,25.11,25.06,25.11,103971,0
+TAFI.US,D,20250214,000000,25.1,25.16,25.1,25.12,183964,0
+TAFI.US,D,20250218,000000,25.1,25.1,25.08,25.09,66814,0
+TAFI.US,D,20250219,000000,25.08,25.15,25.07,25.08,148950,0
+TAFI.US,D,20250220,000000,25.1,25.14,25.05,25.05,183237,0
+TAFI.US,D,20250221,000000,25.12,25.16,25.12,25.16,64564,0
+TAFI.US,D,20250224,000000,25.14,25.16,25.13,25.13,75477,0
+TAFI.US,D,20250225,000000,25.18,25.23,25.16,25.2,113304,0
+TAFI.US,D,20250226,000000,25.17,25.23,25.16,25.21,251050,0
+TAFI.US,D,20250227,000000,25.18,25.28,25.18,25.19,296819,0
+TAFI.US,D,20250228,000000,25.21,25.25,25.2,25.23,220118,0
+TAFI.US,D,20250303,000000,25.15,25.28,25.14,25.17,191019,0
+TAFI.US,D,20250304,000000,25.16,25.19,25.125,25.14,145621,0
+TAFI.US,D,20250305,000000,25.14,25.17,25.1197,25.15,233325,0
+TAFI.US,D,20250306,000000,25.14,25.15,25.1,25.11,175149,0
+TAFI.US,D,20250307,000000,25.14,25.14,25.1024,25.14,163835,0
+TAFI.US,D,20250310,000000,25.13,25.19,25.13,25.13,547256,0
+TAFI.US,D,20250311,000000,25.14,25.19,25.1,25.1,123161,0
+TAFI.US,D,20250312,000000,25.12,25.13,25.07,25.09,120897,0
+TAFI.US,D,20250313,000000,25.09,25.1,25.08,25.1,160504,0
+TAFI.US,D,20250314,000000,25.08,25.13,25.08,25.08,188355,0
+TAFI.US,D,20250317,000000,25.09,25.1,25.08,25.08,53968,0
+TAFI.US,D,20250318,000000,25.08,25.1,25.07,25.08,150540,0
+TAFI.US,D,20250319,000000,25.12,25.12,25.045,25.1,183500,0
+TAFI.US,D,20250320,000000,25.125,25.125,25.08,25.09,100461,0
+TAFI.US,D,20250321,000000,25.11,25.1183,25.09,25.1,117157,0
+TAFI.US,D,20250324,000000,25.0759,25.12,25.01,25.1,284614,0
+TAFI.US,D,20250325,000000,25.08,25.1,25.05,25.07,179761,0
+TAFI.US,D,20250326,000000,25.075,25.1,25.03,25.04,188583,0
+TAFI.US,D,20250327,000000,25.03,25.03,25.01,25.03,163363,0
+TAFI.US,D,20250328,000000,25.061,25.08,25.03,25.08,135589,0
+TAFI.US,D,20250331,000000,25.07,25.1,25.06,25.09,137374,0
+TAFI.US,D,20250401,000000,25.04,25.07,25.01,25.07,239362,0
+TAFI.US,D,20250402,000000,25.06,25.07,25.025,25.05,134762,0
+TAFI.US,D,20250403,000000,25.0329,25.12,25.0329,25.12,160310,0
+TAFI.US,D,20250404,000000,25.14,25.2,25.1,25.17,295244,0
+TAFI.US,D,20250407,000000,25.077,25.077,24.85,24.88,394284,0
+TAFI.US,D,20250408,000000,24.9,24.91,24.7702,24.8,177825,0
+TAFI.US,D,20250409,000000,24.58,24.86,24.55,24.86,335932,0
+TAFI.US,D,20250410,000000,24.87,24.94,24.6833,24.81,705132,0
+TAFI.US,D,20250411,000000,24.738,24.79,24.63,24.7,549642,0
+TAFI.US,D,20250414,000000,24.79,24.81,24.765,24.79,607687,0
+TAFI.US,D,20250415,000000,24.82,24.83,24.8,24.81,219412,0
+TAFI.US,D,20250416,000000,24.82,24.84,24.8,24.8,182472,0
+TAFI.US,D,20250417,000000,24.85,24.87,24.81,24.83,130286,0
+TAFI.US,D,20250421,000000,24.84,24.84,24.77,24.79,651500,0
+TAFI.US,D,20250422,000000,24.82,24.82,24.77,24.78,132986,0
+TAFI.US,D,20250423,000000,24.89,24.91,24.82,24.82,190047,0
+TAFI.US,D,20250424,000000,24.88,24.93,24.8601,24.9,227554,0
+TAFI.US,D,20250425,000000,24.91,24.91,24.87,24.9,202286,0
+TAFI.US,D,20250428,000000,24.91,24.935,24.9,24.92,145918,0
+TAFI.US,D,20250429,000000,24.91,24.97,24.91,24.96,291891,0
+TAFI.US,D,20250430,000000,24.95,24.98,24.95,24.98,137989,0
+TAFI.US,D,20250501,000000,24.93,24.95,24.89,24.91,260259,0
+TAFI.US,D,20250502,000000,24.9,24.91,24.89,24.9,306303,0
+TAFI.US,D,20250505,000000,24.9,24.94,24.88,24.9,206021,0
+TAFI.US,D,20250506,000000,24.9,24.95,24.88,24.93,128149,0
+TAFI.US,D,20250507,000000,24.91,24.95,24.9,24.91,560496,0
+TAFI.US,D,20250508,000000,24.95,24.97,24.93,24.93,177050,0
+TAFI.US,D,20250509,000000,24.93,24.96,24.93,24.96,202719,0
+TAFI.US,D,20250512,000000,24.94,24.97,24.9246,24.93,170087,0
+TAFI.US,D,20250513,000000,24.93,24.96,24.93,24.94,370139,0
+TAFI.US,D,20250514,000000,24.95,24.96,24.92,24.92,125981,0
+TAFI.US,D,20250515,000000,24.95,24.98,24.94,24.98,97118,0
+TAFI.US,D,20250516,000000,24.98,25.01,24.9601,24.97,224210,0
+TAFI.US,D,20250519,000000,24.94,25,24.94,24.97,360696,0
+TAFI.US,D,20250520,000000,24.9668,24.99,24.96,24.99,223080,0
+TAFI.US,D,20250521,000000,24.97,24.99,24.95,24.95,147628,0
+TAFI.US,D,20250522,000000,24.95,24.98,24.94,24.95,211187,0
+TAFI.US,D,20250523,000000,24.98,24.9901,24.91,24.98,109275,0
+TAFI.US,D,20250527,000000,24.995,25.02,24.93,25.02,136692,0
+TAFI.US,D,20250528,000000,25,25.0191,25,25.01,83767,0
+TAFI.US,D,20250529,000000,25.01,25.03,25.005,25.02,77653,0
+TAFI.US,D,20250530,000000,25.04,25.04,25.02,25.04,52003,0
+TAFI.US,D,20250602,000000,24.9609,24.99,24.94,24.94,129614,0
+TAFI.US,D,20250603,000000,24.96,24.97,24.945,24.97,226558,0
+TAFI.US,D,20250604,000000,24.98,25,24.91,25,279350,0
+TAFI.US,D,20250605,000000,24.99,25.01,24.96,24.99,329473,0
+TAFI.US,D,20250606,000000,24.98,25,24.96,24.99,200027,0
+TAFI.US,D,20250609,000000,24.96,25.01,24.96,24.99,81448,0
+TAFI.US,D,20250610,000000,25.0095,25.01,24.99,25.01,137510,0
+TAFI.US,D,20250611,000000,25.01,25.08,25,25.03,113881,0
+TAFI.US,D,20250612,000000,25.0202,25.05,25.02,25.05,115959,0
+TAFI.US,D,20250613,000000,25.03,25.04,25.02,25.02,85452,0
+TAFI.US,D,20250616,000000,25.03,25.06,25.0248,25.03,149077,0
+TAFI.US,D,20250617,000000,25.045,25.06,25.04,25.06,143124,0
+TAFI.US,D,20250618,000000,25.051,25.07,25.04,25.06,158845,0
+TAFI.US,D,20250620,000000,25.065,25.11,25.06,25.11,178793,0
+TAFI.US,D,20250623,000000,25.071,25.09,25.06,25.09,252606,0
+TAFI.US,D,20250624,000000,25.07,25.095,25.07,25.09,229181,0
+TAFI.US,D,20250625,000000,25.0805,25.1,25.07,25.1,152691,0
+TAFI.US,D,20250626,000000,25.09,25.12,25.09,25.12,184931,0
+TAFI.US,D,20250627,000000,25.11,25.16,25.09,25.1,97646,0
+TAFI.US,D,20250630,000000,25.12,25.13,25.11,25.11,277666,0
+TAFI.US,D,20250701,000000,25.06,25.08,25.045,25.07,336444,0
+TAFI.US,D,20250702,000000,25.06,25.09,25.05,25.06,233115,0
+TAFI.US,D,20250703,000000,25.07,25.09,25.06,25.09,98621,0
+TAFI.US,D,20250707,000000,25.07,25.1,25,25.09,160454,0
+TAFI.US,D,20250708,000000,25.09,25.1,25.07,25.07,653648,0
+TAFI.US,D,20250709,000000,25.1,25.11,25.09,25.09,176718,0
+TAFI.US,D,20250710,000000,25.105,25.13,25.105,25.12,115479,0
+TAFI.US,D,20250711,000000,25.11,25.13,25.1,25.12,164866,0
+TAFI.US,D,20250714,000000,25.11,25.13,25.09,25.09,180001,0
+TAFI.US,D,20250715,000000,25.115,25.13,25.09,25.11,371235,0
+TAFI.US,D,20250716,000000,25.1,25.118636,25.09,25.11,87339,0
+TAFI.US,D,20250717,000000,25.1,25.12,25.0835,25.105,97755,0
+TAFI.US,D,20250718,000000,25.11,25.12,25.09,25.11,164731,0
+TAFI.US,D,20250721,000000,25.12,25.19,25.115,25.15,110043,0
+TAFI.US,D,20250722,000000,25.12,25.14,25.11,25.11,444128,0
+TAFI.US,D,20250723,000000,25.1135,25.19,25.11,25.11,64075,0
+TAFI.US,D,20250724,000000,25.11,25.2,25.1,25.19,150539,0
+TAFI.US,D,20250725,000000,25.13,25.15,25.12,25.14,107284,0
+TAFI.US,D,20250728,000000,25.14,25.15,25.12,25.15,406029,0
+TAFI.US,D,20250729,000000,25.13,25.18,25.13,25.14,295912,0
+TAFI.US,D,20250730,000000,25.14,25.17,25.14,25.15,171124,0
+TAFI.US,D,20250731,000000,25.15,25.17,25.145,25.16,174147,0
+TAFI.US,D,20250801,000000,25.16,25.17,25.13,25.15,276202,0
+TAFI.US,D,20250804,000000,25.16,25.17,25.15,25.16,215450,0
+TAFI.US,D,20250805,000000,25.165,25.185,25.12,25.17,324655,0
+TAFI.US,D,20250806,000000,25.17,25.24,25.15,25.15,168876,0
+TAFI.US,D,20250807,000000,25.18,25.19,25.15,25.17,173451,0
+TAFI.US,D,20250808,000000,25.1799,25.18,25.16,25.16,109161,0
+TAFI.US,D,20250811,000000,25.18,25.19,25.17,25.17,129488,0
+TAFI.US,D,20250812,000000,25.19,25.22,25.18,25.18,128138,0
+TAFI.US,D,20250813,000000,25.2,25.23,25.19,25.22,178320,0
+TAFI.US,D,20250814,000000,25.21,25.24,25.18,25.18,151703,0
+TAFI.US,D,20250815,000000,25.21,25.22,25.19,25.19,194382,0
+TAFI.US,D,20250818,000000,25.22,25.23,25.21,25.22,332972,0
+TAFI.US,D,20250819,000000,25.22,25.23,25.2,25.21,267874,0
+TAFI.US,D,20250820,000000,25.22,25.23,25.2,25.21,227535,0
+TAFI.US,D,20250821,000000,25.22,25.23,25.2,25.2,215617,0
+TAFI.US,D,20250822,000000,25.22,25.26,25.15,25.2,314662,0
+TAFI.US,D,20250825,000000,25.25,25.27,25.23,25.23,210896,0
+TAFI.US,D,20250826,000000,25.24,25.25,25.22,25.22,109600,0
+TAFI.US,D,20250827,000000,25.24,25.26,25.23,25.24,242808,0
+TAFI.US,D,20250828,000000,25.26,25.3,25.25,25.25,224878,0
+TAFI.US,D,20250829,000000,25.25,25.33,25.2492,25.26,363264,0
+TAFI.US,D,20250902,000000,25.19,25.2,25.15,25.15,139416,0
+TAFI.US,D,20250903,000000,25.19,25.22,25.19,25.21,376732,0
+TAFI.US,D,20250904,000000,25.22,25.24,25.2,25.2,518051,0
+TAFI.US,D,20250905,000000,25.26,25.285,25.25,25.27,455214,0
+TAFI.US,D,20250908,000000,25.29,25.33,25.25,25.33,478313,0
+TAFI.US,D,20250909,000000,25.3106,25.34,25.28,25.3,235405,0
+TAFI.US,D,20250910,000000,25.33,25.35,25.29,25.34,160070,0
+TAFI.US,D,20250911,000000,25.355,25.38,25.32,25.32,356855,0
+TAFI.US,D,20250912,000000,25.38,25.38,25.33,25.37,344854,0
+TAFI.US,D,20250915,000000,25.38,25.42,25.36,25.38,283605,0
+TAFI.US,D,20250916,000000,25.38,25.39,25.38,25.385,239650,0
+TAFI.US,D,20250917,000000,25.395,25.405,25.38,25.383,260402,0
+TAFI.US,D,20250918,000000,25.38,25.42,25.36,25.38,181670,0
+TAFI.US,D,20250919,000000,25.375,25.4,25.36,25.36,102578,0
+TAFI.US,D,20250922,000000,25.3794,25.41,25.36,25.37,189648,0
+TAFI.US,D,20250923,000000,25.38,25.4,25.37,25.37,164399,0
+TAFI.US,D,20250924,000000,25.37,25.39,25.34,25.34,206899,0
+TAFI.US,D,20250925,000000,25.345,25.37,25.29,25.32,436880,0
+TAFI.US,D,20250926,000000,25.33,25.35,25.2,25.3,846360,0
+TAFI.US,D,20250929,000000,25.31,25.34,25.31,25.31,326026,0
+TAFI.US,D,20250930,000000,25.315,25.34,25.315,25.34,98663,0
+TAFI.US,D,20251001,000000,25.27,25.285,25.24,25.24,93727,0
+TAFI.US,D,20251002,000000,25.26,25.28,25.25,25.27,275411,0
+TAFI.US,D,20251003,000000,25.27,25.29,25.25,25.26,153840,0
+TAFI.US,D,20251006,000000,25.26,25.28,25.24,25.25,214890,0
+TAFI.US,D,20251007,000000,25.26,25.29,25.25,25.275,350993,0
+TAFI.US,D,20251008,000000,25.27,25.29,25.26,25.26,350928,0
+TAFI.US,D,20251009,000000,25.28,25.28,25.26,25.27,207700,0
+TAFI.US,D,20251010,000000,25.29,25.3,25.26,25.26,270900,0
+TAFI.US,D,20251013,000000,25.29,25.33,25.275,25.33,191213,0
+TAFI.US,D,20251014,000000,25.29,25.35,25.2843,25.3,202839,0
+TAFI.US,D,20251015,000000,25.3,25.32,25.29,25.3,157894,0
+TAFI.US,D,20251016,000000,25.28,25.34,25.28,25.33,502470,0
+TAFI.US,D,20251017,000000,25.32,25.34,25.29,25.34,187641,0
+TAFI.US,D,20251020,000000,25.33,25.35,25.305,25.33,247575,0
+TAFI.US,D,20251021,000000,25.33,25.34,25.26,25.33,259564,0
+TAFI.US,D,20251022,000000,25.3399,25.3399,25.29,25.31,491377,0
+TAFI.US,D,20251023,000000,25.31,25.33,25.31,25.31,186211,0
+TAFI.US,D,20251024,000000,25.32,25.34,25.3,25.3,130111,0
+TAFI.US,D,20251027,000000,25.31,25.33,25.31,25.31,194654,0
+TAFI.US,D,20251028,000000,25.32,25.33,25.27,25.31,209355,0
+TAFI.US,D,20251029,000000,25.32,25.33,25.28,25.305,302445,0
+TAFI.US,D,20251030,000000,25.285,25.32,25.27,25.3,649281,0
+TAFI.US,D,20251031,000000,25.31,25.32,25.3,25.32,351414,0
+TAFI.US,D,20251103,000000,25.245,25.25,25.24,25.24,385856,0
+TAFI.US,D,20251104,000000,25.25,25.26,25.235,25.24,447569,0
+TAFI.US,D,20251105,000000,25.23,25.2499,25.2,25.2,250463,0
+TAFI.US,D,20251106,000000,25.25,25.27,25.23,25.27,271283,0
+TAFI.US,D,20251107,000000,25.25,25.26,25.18,25.24,516645,0
+TAFI.US,D,20251110,000000,25.25,25.33,25.235,25.25,334044,0
+TAFI.US,D,20251111,000000,25.27,25.28,25.2604,25.275,113144,0
+TAFI.US,D,20251112,000000,25.26,25.28,25.25,25.25,195913,0
+TAFI.US,D,20251113,000000,25.26,25.28,25.245,25.25,247623,0
+TAFI.US,D,20251114,000000,25.27,25.27,25.24,25.24,206071,0
+TAFI.US,D,20251117,000000,25.25,25.27,25.23,25.23,210307,0
+TAFI.US,D,20251118,000000,25.27,25.29,25.2445,25.26,276014,0
+TAFI.US,D,20251119,000000,25.275,25.28,25.25,25.25,127851,0
+TAFI.US,D,20251120,000000,25.26,25.27,25.25,25.25,173059,0
+TAFI.US,D,20251121,000000,25.29,25.29,25.22,25.25,159620,0
+TAFI.US,D,20251124,000000,25.27,25.28,25.22,25.24,468246,0
+TAFI.US,D,20251125,000000,25.28,25.29,25.26,25.26,230126,0
+TAFI.US,D,20251126,000000,25.28,25.29,25.25,25.28,153181,0
+TAFI.US,D,20251128,000000,25.29,25.3,25.28,25.28,67222,0
+TAFI.US,D,20251201,000000,25.2,25.24,25.17,25.19,158227,0
+TAFI.US,D,20251202,000000,25.19,25.2164,25.19,25.2,359737,0
+TAFI.US,D,20251203,000000,25.21,25.235,25.21,25.23,203172,0
+TAFI.US,D,20251204,000000,25.22,25.24,25.18,25.21,113560,0
+TAFI.US,D,20251205,000000,25.235,25.2397,25.21,25.21,228292,0
+TAFI.US,D,20251208,000000,25.22,25.23,25.2,25.2,404705,0
+TAFI.US,D,20251209,000000,25.24,25.24,25.21,25.21,170109,0
+TAFI.US,D,20251210,000000,25.22,25.24,25.22,25.23,302662,0
+TAFI.US,D,20251211,000000,25.25,25.25,25.23,25.24,270876,0
+TAFI.US,D,20251212,000000,25.23,25.24,25.23,25.23,271160,0
+TAFI.US,D,20251215,000000,25.25,25.26,25.23,25.24,251114,0
+TAFI.US,D,20251216,000000,25.25,25.27,25.24,25.26,191996,0
+TAFI.US,D,20251217,000000,25.255,25.27,25.24,25.25,323002,0
+TAFI.US,D,20251218,000000,25.27,25.28,25.25,25.25,297670,0
+TAFI.US,D,20251219,000000,25.265,25.27,25.25,25.25,392211,0
+TAFI.US,D,20251222,000000,25.26,25.27,25.25,25.26,413217,0
+TAFI.US,D,20251223,000000,25.25,25.27,25.25,25.27,186649,0
+TAFI.US,D,20251224,000000,25.27,25.28,25.26,25.28,187937,0
+TAFI.US,D,20251226,000000,25.28,25.28,25.26,25.26,401333,0
+TAFI.US,D,20251229,000000,25.29,25.29,25.265,25.27,290072,0
+TAFI.US,D,20251230,000000,25.2801,25.29,25.27,25.28,503530,0
+TAFI.US,D,20251231,000000,25.2,25.22,25.2,25.21,421138,0
+TAFI.US,D,20260102,000000,25.22,25.23,25.21,25.22,238672,0
+TAFI.US,D,20260105,000000,25.24,25.25,25.23,25.23,212711,0
+TAFI.US,D,20260106,000000,25.23,25.26,25.22,25.26,334469,0
+TAFI.US,D,20260107,000000,25.26,25.29,25.26,25.29,207258,0
+TAFI.US,D,20260108,000000,25.275,25.3,25.26,25.28,382239,0
+TAFI.US,D,20260109,000000,25.28,25.305,25.28,25.29,259103,0
+TAFI.US,D,20260112,000000,25.29,25.31,25.27,25.28,165330,0
+TAFI.US,D,20260113,000000,25.3,25.32,25.29,25.31,1035843,0
+TAFI.US,D,20260114,000000,25.31,25.33,25.31,25.33,396883,0
+TAFI.US,D,20260115,000000,25.34,25.38,25.3,25.32,465919,0
+TAFI.US,D,20260116,000000,25.35,25.355,25.31,25.34,336905,0
+TAFI.US,D,20260120,000000,25.315,25.325,25.28,25.31,260924,0
+TAFI.US,D,20260121,000000,25.32,25.33,25.301,25.33,186820,0
+TAFI.US,D,20260122,000000,25.325,25.33,25.31,25.32,334673,0
+TAFI.US,D,20260123,000000,25.34,25.35,25.33,25.34,338385,0
+TAFI.US,D,20260126,000000,25.345,25.36,25.34,25.35,172119,0
+TAFI.US,D,20260127,000000,25.34,25.36,25.34,25.36,201236,0
+TAFI.US,D,20260128,000000,25.36,25.37,25.35,25.37,291815,0
+TAFI.US,D,20260129,000000,25.35,25.39,25.35,25.36,1018219,0
+TAFI.US,D,20260130,000000,25.38,25.39,25.36,25.36,218412,0
+TAFI.US,D,20260202,000000,25.32,25.33,25.29,25.29,496762,0
+TAFI.US,D,20260203,000000,25.3289,25.33,25.3,25.31,294035,0
+TAFI.US,D,20260204,000000,25.3299,25.35,25.31,25.33,495122,0
+TAFI.US,D,20260205,000000,25.35,25.37,25.34,25.34,384190,0
+TAFI.US,D,20260206,000000,25.37,25.375,25.345,25.35,506472,0
+TAFI.US,D,20260209,000000,25.36,25.39,25.35,25.37,289625,0
+TAFI.US,D,20260210,000000,25.39,25.4,25.39,25.39,548630,0
+TAFI.US,D,20260211,000000,25.3895,25.4,25.38,25.4,456198,0
+TAFI.US,D,20260212,000000,25.4,25.43,25.4,25.42,224354,0
+TAFI.US,D,20260213,000000,25.43,25.4486,25.4211,25.435,276120,0
+TAFI.US,D,20260217,000000,25.435,25.45,25.43,25.43,573563,0
+TAFI.US,D,20260218,000000,25.435,25.44,25.435,25.435,169738,0

daily/us/nyse etfs/2/tagg.us.txt ADDED Viewed

	@@ -0,0 +1,1083 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAGG.US,D,20211001,000000,49.8038,49.8605,49.7858,49.8605,312.3753390738,0
+TAGG.US,D,20211004,000000,49.8406,49.8406,49.8406,49.8406,12.053067745613,0
+TAGG.US,D,20211005,000000,49.7361,49.746,49.7032,49.7032,1006.4311567587,0
+TAGG.US,D,20211006,000000,49.751,49.751,49.751,49.751,1.0044223121344,0
+TAGG.US,D,20211007,000000,49.6076,49.6076,49.5927,49.5927,119.52625514399,0
+TAGG.US,D,20211008,000000,49.4991,49.4991,49.4991,49.4991,6.0265338728064,0
+TAGG.US,D,20211011,000000,49.4165,49.4165,49.4165,49.4165,7.0309561849408,0
+TAGG.US,D,20211012,000000,49.4683,49.512,49.4683,49.512,1500.6069343288,0
+TAGG.US,D,20211013,000000,49.6225,49.6225,49.6225,49.6225,7.0309561849408,0
+TAGG.US,D,20211014,000000,49.7758,49.7958,49.756,49.7709,16465.494962819,0
+TAGG.US,D,20211015,000000,49.6375,49.6773,49.6375,49.6465,6232.440446794,0
+TAGG.US,D,20211018,000000,49.6425,49.6425,49.6275,49.6275,295.30015976752,0
+TAGG.US,D,20211019,000000,49.518,49.528,49.4941,49.4941,106163.42070335,0
+TAGG.US,D,20211020,000000,49.4772,49.508,49.4483,49.4533,9373.2690168383,0
+TAGG.US,D,20211021,000000,49.4285,49.4285,49.3587,49.3587,504.22000069147,0
+TAGG.US,D,20211022,000000,49.4185,49.4603,49.4185,49.4603,154.6810360687,0
+TAGG.US,D,20211025,000000,49.4981,49.4981,49.4702,49.4702,2858.5859003345,0
+TAGG.US,D,20211026,000000,49.4782,49.5478,49.4782,49.5478,7274.0263844774,0
+TAGG.US,D,20211027,000000,49.6574,49.756,49.6525,49.7371,17968.110741772,0
+TAGG.US,D,20211028,000000,49.6973,49.746,49.6643,49.6643,13408.033444682,0
+TAGG.US,D,20211029,000000,49.5976,49.7171,49.5976,49.6703,24887.576050066,0
+TAGG.US,D,20211101,000000,49.6385,49.6385,49.6385,49.6385,63.278605664468,0
+TAGG.US,D,20211102,000000,49.7171,49.7271,49.7171,49.7271,103.45549814984,0
+TAGG.US,D,20211103,000000,49.5976,49.6445,49.5976,49.6445,16858.224086863,0
+TAGG.US,D,20211104,000000,49.6773,49.8058,49.6773,49.7858,20779.488793437,0
+TAGG.US,D,20211105,000000,49.9551,50.0238,49.9491,49.9839,66224.576305957,0
+TAGG.US,D,20211108,000000,49.8953,49.9153,49.8764,49.8764,7920.8743534919,0
+TAGG.US,D,20211109,000000,50.0726,50.1134,50.0397,50.0397,9222.6056700181,0
+TAGG.US,D,20211110,000000,49.7141,49.7141,49.7141,49.7141,206.91099629969,0
+TAGG.US,D,20211111,000000,49.7062,49.7072,49.6574,49.6574,345.52127537424,0
+TAGG.US,D,20211112,000000,49.755,49.756,49.6275,49.6345,2493.9806010297,0
+TAGG.US,D,20211115,000000,49.527,49.528,49.4752,49.4752,1089.7982086658,0
+TAGG.US,D,20211116,000000,49.508,49.508,49.4563,49.4563,402.7733471659,0
+TAGG.US,D,20211117,000000,49.528,49.5528,49.528,49.5528,1038.572670747,0
+TAGG.US,D,20211118,000000,49.6066,49.6066,49.6066,49.6066,222.98175329384,0
+TAGG.US,D,20211119,000000,49.7271,49.7271,49.6883,49.6883,748.29462254013,0
+TAGG.US,D,20211122,000000,49.4792,49.4792,49.4593,49.4593,155.68545838083,0
+TAGG.US,D,20211123,000000,49.289,49.289,49.2343,49.2343,811.5732282046,0
+TAGG.US,D,20211124,000000,49.3418,49.3418,49.3418,49.3418,249.09673340933,0
+TAGG.US,D,20211126,000000,49.6574,49.6783,49.6574,49.6783,334.47262994076,0
+TAGG.US,D,20211129,000000,49.6574,49.6793,49.6574,49.6793,1825.0353411482,0
+TAGG.US,D,20211130,000000,49.6475,49.752,49.6375,49.744,3983.5388899251,0
+TAGG.US,D,20211201,000000,49.6673,49.7828,49.6673,49.7828,1354.9656990693,0
+TAGG.US,D,20211202,000000,49.6973,49.7679,49.6973,49.7679,2011.8578912052,0
+TAGG.US,D,20211203,000000,49.7649,49.9839,49.7649,49.9331,2114.3089670429,0
+TAGG.US,D,20211206,000000,49.757,49.757,49.757,49.757,22.097290866957,0
+TAGG.US,D,20211207,000000,49.7171,49.7171,49.6743,49.6743,1009.4444236951,0
+TAGG.US,D,20211208,000000,49.5458,49.5458,49.5458,49.5458,3.0132669364032,0
+TAGG.US,D,20211209,000000,49.5768,49.5768,49.5768,49.5768,66.291872600871,0
+TAGG.US,D,20211210,000000,49.6475,49.6475,49.6066,49.6066,3029.3376933974,0
+TAGG.US,D,20211213,000000,49.745,49.746,49.745,49.746,690.03812843634,0
+TAGG.US,D,20211214,000000,49.6673,49.6973,49.6673,49.6873,1673.3675720159,0
+TAGG.US,D,20211215,000000,49.6216,49.6216,49.6216,49.6216,79.349362658618,0
+TAGG.US,D,20211216,000000,49.6673,49.6673,49.6673,49.6673,42.185737109645,0
+TAGG.US,D,20211217,000000,49.7758,49.7758,49.757,49.757,2174.574305771,0
+TAGG.US,D,20211220,000000,49.7271,49.7271,49.6933,49.6933,478.10502057598,0
+TAGG.US,D,20211221,000000,49.5578,49.6275,49.5508,49.6275,1542.7926714384,0
+TAGG.US,D,20211222,000000,49.6843,49.6843,49.6843,49.6843,1.0044223121344,0
+TAGG.US,D,20211223,000000,49.5877,49.5927,49.5877,49.5927,190.84023930554,0
+TAGG.US,D,20211227,000000,49.6086,49.6086,49.6076,49.6076,350.54338693491,0
+TAGG.US,D,20211228,000000,49.6673,49.6673,49.6006,49.6006,1454.4035079706,0
+TAGG.US,D,20211229,000000,49.4483,49.4563,49.4483,49.4563,304.33996057672,0
+TAGG.US,D,20211230,000000,49.538,49.5598,49.538,49.5598,368.62298855333,0
+TAGG.US,D,20211231,000000,49.5877,49.5957,49.5877,49.5957,752.31231178867,0
+TAGG.US,D,20220103,000000,49.4085,49.4085,49.2572,49.2572,246.08346647293,0
+TAGG.US,D,20220104,000000,49.2173,49.2472,49.2173,49.2472,275.21171352483,0
+TAGG.US,D,20220105,000000,49.1098,49.1098,49.0999,49.0999,5631.7959041376,0
+TAGG.US,D,20220106,000000,49.061,49.061,49.061,49.061,2.0088446242688,0
+TAGG.US,D,20220107,000000,48.9007,48.9306,48.9007,48.9207,824.63071826235,0
+TAGG.US,D,20220110,000000,48.8809,48.8878,48.8729,48.8878,1099.8424317872,0
+TAGG.US,D,20220111,000000,48.9555,48.9675,48.9555,48.9675,2239.8617560597,0
+TAGG.US,D,20220112,000000,48.9415,48.9415,48.9415,48.9415,1.0044223121344,0
+TAGG.US,D,20220113,000000,48.9595,49.0302,48.9595,49.0302,329.45051838008,0
+TAGG.US,D,20220114,000000,48.831,48.831,48.7912,48.7912,349.53896462277,0
+TAGG.US,D,20220118,000000,48.5434,48.5434,48.4736,48.4736,3702.3006425274,0
+TAGG.US,D,20220119,000000,48.615,48.615,48.615,48.615,91.402430404231,0
+TAGG.US,D,20220120,000000,48.6529,48.6529,48.6339,48.6339,101.44665352557,0
+TAGG.US,D,20220121,000000,48.831,48.831,48.8171,48.8171,257.13211190641,0
+TAGG.US,D,20220124,000000,48.8569,48.8569,48.7634,48.7634,5231.031401596,0
+TAGG.US,D,20220125,000000,48.7275,48.7275,48.6259,48.6259,830.65725213515,0
+TAGG.US,D,20220126,000000,48.6917,48.6927,48.3939,48.4069,4454.6129543161,0
+TAGG.US,D,20220127,000000,48.5931,48.5931,48.5264,48.5264,702.09119618195,0
+TAGG.US,D,20220128,000000,48.4946,48.5931,48.4936,48.5742,2714.9535096993,0
+TAGG.US,D,20220131,000000,48.4537,48.5344,48.4537,48.5344,601.64896496851,0
+TAGG.US,D,20220201,000000,48.5035,48.5035,48.5035,48.5035,20.088446242688,0
+TAGG.US,D,20220202,000000,48.5732,48.5732,48.5732,48.5732,1.0044223121344,0
+TAGG.US,D,20220203,000000,48.4039,48.4039,48.4039,48.4039,1.0044223121344,0
+TAGG.US,D,20220204,000000,48.0953,48.1351,48.0863,48.0863,11659.334199256,0
+TAGG.US,D,20220207,000000,48.1451,48.1451,48.1451,48.1451,113.49972127119,0
+TAGG.US,D,20220208,000000,48.0057,48.0057,47.9968,47.9968,132.58374520174,0
+TAGG.US,D,20220209,000000,48.0654,48.0953,48.0116,48.0116,8427.1031988077,0
+TAGG.US,D,20220210,000000,47.7578,47.7578,47.6194,47.6194,203.89772936328,0
+TAGG.US,D,20220211,000000,47.9261,47.9261,47.9161,47.9181,353.55665387131,0
+TAGG.US,D,20220214,000000,47.6583,47.6603,47.6573,47.6603,222.98175329384,0
+TAGG.US,D,20220215,000000,47.5577,47.5577,47.5577,47.5577,13.057490057747,0
+TAGG.US,D,20220216,000000,47.5885,47.6383,47.5885,47.6035,6033.5648289914,0
+TAGG.US,D,20220217,000000,47.722,47.722,47.718,47.718,107.47318739838,0
+TAGG.US,D,20220218,000000,47.8076,47.8175,47.7976,47.8016,2380.4808797585,0
+TAGG.US,D,20220222,000000,47.718,47.7379,47.705,47.705,20081.415286503,0
+TAGG.US,D,20220223,000000,47.6065,47.8175,47.5388,47.5388,27381.556651096,0
+TAGG.US,D,20220224,000000,47.6085,47.6383,47.5686,47.5686,4583.1790102693,0
+TAGG.US,D,20220225,000000,47.5587,47.6224,47.5587,47.6224,679.99390531499,0
+TAGG.US,D,20220228,000000,47.9649,47.9649,47.9649,47.9649,5.022111560672,0
+TAGG.US,D,20220301,000000,48.2666,48.2666,48.2297,48.2297,712.13541930329,0
+TAGG.US,D,20220302,000000,47.6682,48.0057,47.6483,47.6483,19540.031660262,0
+TAGG.US,D,20220303,000000,47.718,47.7866,47.718,47.7866,100.44223121344,0
+TAGG.US,D,20220304,000000,48.0555,48.0804,47.9858,48.0116,1008.4400013829,0
+TAGG.US,D,20220307,000000,47.9559,47.9559,47.7906,47.7906,791.48478196191,0
+TAGG.US,D,20220308,000000,47.5577,47.5686,47.5089,47.5089,2156.4947041526,0
+TAGG.US,D,20220309,000000,47.4442,47.4442,47.3645,47.4073,4401.378571773,0
+TAGG.US,D,20220310,000000,47.1455,47.1873,47.1455,47.1873,205.90657398755,0
+TAGG.US,D,20220311,000000,47.1107,47.1365,47.1107,47.1365,472.07848670317,0
+TAGG.US,D,20220314,000000,46.8479,46.8479,46.7324,46.7324,313.37976138593,0
+TAGG.US,D,20220315,000000,46.813,46.813,46.7384,46.7384,268.18075733989,0
+TAGG.US,D,20220316,000000,46.7234,46.7592,46.6039,46.7592,550.42342704965,0
+TAGG.US,D,20220317,000000,46.816,46.816,46.816,46.816,30.132669364032,0
+TAGG.US,D,20220318,000000,46.9514,46.9514,46.9225,46.9225,1658.3012373339,0
+TAGG.US,D,20220321,000000,46.5222,46.5222,46.5222,46.5222,6.0265338728064,0
+TAGG.US,D,20220322,000000,46.3579,46.3579,46.3579,46.3579,69.305139537274,0
+TAGG.US,D,20220323,000000,46.4346,46.6009,46.4346,46.6009,171.75621537498,0
+TAGG.US,D,20220324,000000,46.4804,46.4804,46.4804,46.4804,4.0176892485376,0
+TAGG.US,D,20220325,000000,46.1141,46.1161,46.1141,46.1161,3336.6909209105,0
+TAGG.US,D,20220328,000000,46.1359,46.1737,46.1244,46.1737,1756.7346239231,0
+TAGG.US,D,20220329,000000,46.3763,46.3763,46.3763,46.3763,107.47318739838,0
+TAGG.US,D,20220330,000000,46.5358,46.5358,46.5358,46.5358,68.30071722514,0
+TAGG.US,D,20220331,000000,46.5691,46.5691,46.5557,46.5557,236.03924335159,0
+TAGG.US,D,20220401,000000,46.4744,46.4744,46.4744,46.4744,664.92757063298,0
+TAGG.US,D,20220404,000000,46.4844,46.4844,46.4844,46.4844,226.99944254238,0
+TAGG.US,D,20220405,000000,46.0763,46.0763,46.0264,46.0563,2301.1315170999,0
+TAGG.US,D,20220406,000000,45.907,45.9468,45.907,45.9468,9221.601247706,0
+TAGG.US,D,20220407,000000,45.8572,45.8572,45.8473,45.8473,536.36151467977,0
+TAGG.US,D,20220408,000000,45.6282,45.6282,45.6282,45.6282,302.33111595246,0
+TAGG.US,D,20220411,000000,45.398,45.398,45.398,45.398,33.145936300435,0
+TAGG.US,D,20220412,000000,45.5785,45.5785,45.5513,45.5513,349.53896462277,0
+TAGG.US,D,20220413,000000,45.688,45.688,45.5983,45.6183,4480.7279344316,0
+TAGG.US,D,20220414,000000,45.3593,45.3594,45.225,45.225,2686.8296849595,0
+TAGG.US,D,20220418,000000,45.1404,45.1603,45.1404,45.1603,929.09063872432,0
+TAGG.US,D,20220419,000000,44.8715,44.8715,44.8715,44.8715,172.76063768712,0
+TAGG.US,D,20220420,000000,45.1327,45.1327,45.1327,45.1327,47.207848670317,0
+TAGG.US,D,20220421,000000,44.8916,44.8916,44.8916,44.8916,71.313984161543,0
+TAGG.US,D,20220422,000000,44.8307,44.8307,44.8307,44.8307,15.066334682016,0
+TAGG.US,D,20220425,000000,45.0557,45.0557,45.0557,45.0557,165.72968150218,0
+TAGG.US,D,20220426,000000,45.1509,45.1509,45.1509,45.1509,2.0088446242688,0
+TAGG.US,D,20220427,000000,44.991,44.991,44.991,44.991,160.7075699415,0
+TAGG.US,D,20220428,000000,44.9104,44.9512,44.8715,44.9512,3472.2879330486,0
+TAGG.US,D,20220429,000000,44.8616,44.8616,44.7471,44.772,1311.7755396475,0
+TAGG.US,D,20220502,000000,44.6027,44.6027,44.5045,44.5045,520.29075768562,0
+TAGG.US,D,20220503,000000,44.6674,44.6674,44.5532,44.5532,2691.8517965202,0
+TAGG.US,D,20220504,000000,44.7819,44.7819,44.7819,44.7819,166.73410381431,0
+TAGG.US,D,20220505,000000,44.3879,44.3879,44.3879,44.3879,50.22111560672,0
+TAGG.US,D,20220506,000000,44.2752,44.2941,44.2742,44.2941,1903.3802814947,0
+TAGG.US,D,20220509,000000,44.2046,44.5032,44.1049,44.5032,4358.1884123512,0
+TAGG.US,D,20220510,000000,44.6351,44.6426,44.5679,44.6426,33117.812475695,0
+TAGG.US,D,20220511,000000,44.3887,44.8616,44.3887,44.8616,15998.438587677,0
+TAGG.US,D,20220512,000000,44.7839,44.8517,44.772,44.8517,26107.949159309,0
+TAGG.US,D,20220513,000000,44.6227,44.6227,44.5775,44.5775,2444.7639077351,0
+TAGG.US,D,20220516,000000,44.9014,44.9014,44.8829,44.8829,133.58816751388,0
+TAGG.US,D,20220517,000000,44.4833,44.4833,44.4249,44.4249,410.80872566297,0
+TAGG.US,D,20220518,000000,44.4236,44.6025,44.4236,44.6025,2155.4902818404,0
+TAGG.US,D,20220519,000000,44.7819,44.7819,44.6724,44.6724,2197.6760189501,0
+TAGG.US,D,20220520,000000,44.6724,44.6724,44.6724,44.6724,2143.4372140948,0
+TAGG.US,D,20220523,000000,44.6625,44.6924,44.6625,44.6924,453.99888508475,0
+TAGG.US,D,20220524,000000,44.9527,44.9527,44.9527,44.9527,91.402430404231,0
+TAGG.US,D,20220525,000000,45.0955,45.0955,45.0955,45.0955,71.313984161543,0
+TAGG.US,D,20220526,000000,45.0507,45.0518,45.0119,45.0518,740.25924404306,0
+TAGG.US,D,20220527,000000,45.1902,45.22,45.1902,45.22,2736.0463782541,0
+TAGG.US,D,20220531,000000,44.9014,44.9014,44.9014,44.9014,124.54836670467,0
+TAGG.US,D,20220601,000000,44.7172,44.7172,44.7172,44.7172,55.243227167392,0
+TAGG.US,D,20220602,000000,44.8616,44.8616,44.8616,44.8616,248.0923110972,0
+TAGG.US,D,20220603,000000,44.7056,44.7056,44.7056,44.7056,4.0176892485376,0
+TAGG.US,D,20220606,000000,44.5131,44.5131,44.4584,44.4734,428.88832728139,0
+TAGG.US,D,20220607,000000,44.5939,44.5939,44.5939,44.5939,100.44223121344,0
+TAGG.US,D,20220608,000000,44.3638,44.3638,44.3638,44.3638,216.95521942103,0
+TAGG.US,D,20220609,000000,44.4239,44.4239,44.4239,44.4239,4.0176892485376,0
+TAGG.US,D,20220610,000000,44.1946,44.1946,44.0153,44.0243,795.50247121045,0
+TAGG.US,D,20220613,000000,43.3335,43.3335,43.3335,43.3335,6.0265338728064,0
+TAGG.US,D,20220614,000000,43.0749,43.0749,43.0749,43.0749,4.0176892485376,0
+TAGG.US,D,20220615,000000,43.2786,43.4964,43.2786,43.4964,352.55223155918,0
+TAGG.US,D,20220616,000000,43.5975,43.5975,43.5975,43.5975,3.0132669364032,0
+TAGG.US,D,20220617,000000,43.637,43.637,43.6171,43.637,871.83856693266,0
+TAGG.US,D,20220621,000000,43.4692,43.4692,43.4692,43.4692,32.141513988301,0
+TAGG.US,D,20220622,000000,43.8113,43.8294,43.7963,43.8294,2160.5123934011,0
+TAGG.US,D,20220623,000000,43.9647,43.9647,43.9647,43.9647,2.0088446242688,0
+TAGG.US,D,20220624,000000,43.8658,43.8658,43.8658,43.8658,2.0052053388,0
+TAGG.US,D,20220627,000000,43.6961,43.6961,43.6961,43.6961,17.0442453798,0
+TAGG.US,D,20220628,000000,43.7044,43.7044,43.7044,43.7044,3.0078080082,0
+TAGG.US,D,20220629,000000,43.9811,43.9811,43.9811,43.9811,4.0104106776,0
+TAGG.US,D,20220630,000000,44.1252,44.1252,44.1252,44.1252,490.2727053366,0
+TAGG.US,D,20220701,000000,44.4742,44.4742,44.4742,44.4742,350.91093429,0
+TAGG.US,D,20220705,000000,44.564,44.564,44.564,44.564,532.3820174514,0
+TAGG.US,D,20220706,000000,44.3344,44.3344,44.2808,44.2808,384.9994250496,0
+TAGG.US,D,20220707,000000,44.1551,44.2149,44.1551,44.1651,2075.387525658,0
+TAGG.US,D,20220708,000000,43.9656,44.0087,43.9656,44.0087,449.1659958912,0
+TAGG.US,D,20220711,000000,44.2249,44.2349,44.2249,44.2349,298.7755954812,0
+TAGG.US,D,20220712,000000,44.3446,44.3446,44.3087,44.3296,676.756801845,0
+TAGG.US,D,20220713,000000,44.4252,44.4252,44.4252,44.4252,2.0052053388,0
+TAGG.US,D,20220714,000000,44.2891,44.2891,44.2891,44.2891,4.0104106776,0
+TAGG.US,D,20220715,000000,44.3745,44.3745,44.2448,44.2448,2315.0095636446,0
+TAGG.US,D,20220718,000000,44.299,44.299,44.299,44.299,2.0052053388,0
+TAGG.US,D,20220719,000000,44.2446,44.2446,44.2446,44.2446,6.0156160164,0
+TAGG.US,D,20220720,000000,44.2126,44.2126,44.2126,44.2126,128.3331416832,0
+TAGG.US,D,20220721,000000,44.6139,44.6338,44.6039,44.6338,4333.2487371468,0
+TAGG.US,D,20220722,000000,44.8732,44.8732,44.8732,44.8732,292.7599794648,0
+TAGG.US,D,20220725,000000,44.7236,44.7236,44.7236,44.7236,158.4112217652,0
+TAGG.US,D,20220726,000000,44.7136,44.7136,44.7136,44.7136,18.0468480492,0
+TAGG.US,D,20220727,000000,44.7934,44.8517,44.7934,44.8293,427.1087371644,0
+TAGG.US,D,20220728,000000,45.2123,45.2123,45.1026,45.1026,1892.9138398272,0
+TAGG.US,D,20220729,000000,45.1724,45.1724,45.0727,45.0727,1984.1506827426,0
+TAGG.US,D,20220801,000000,45.3279,45.3279,45.3279,45.3279,6.0156160164,0
+TAGG.US,D,20220802,000000,44.8333,44.8333,44.8333,44.8333,168.4372484592,0
+TAGG.US,D,20220803,000000,44.7926,44.8732,44.7926,44.8732,8961.2626590972,0
+TAGG.US,D,20220804,000000,44.953,44.953,44.953,44.953,11913.92752048,0
+TAGG.US,D,20220805,000000,44.6328,44.6779,44.6328,44.6779,547.4210574924,0
+TAGG.US,D,20220808,000000,44.9023,44.9023,44.7435,44.7435,3206.3233367412,0
+TAGG.US,D,20220809,000000,44.7526,44.7526,44.7526,44.7526,41.1067094454,0
+TAGG.US,D,20220810,000000,44.9131,44.9131,44.7037,44.7037,1919.984111901,0
+TAGG.US,D,20220811,000000,44.9131,44.9131,44.6264,44.6264,112.2914989728,0
+TAGG.US,D,20220812,000000,44.7435,44.7934,44.7236,44.7735,1286.3392248402,0
+TAGG.US,D,20220815,000000,44.8792,44.8792,44.864,44.864,419.0879158092,0
+TAGG.US,D,20220816,000000,44.7186,44.7735,44.7186,44.7735,624.6214630362,0
+TAGG.US,D,20220817,000000,44.6737,44.6737,44.5869,44.5869,401.04106776,0
+TAGG.US,D,20220818,000000,44.7336,44.7336,44.6737,44.6737,184.4788911696,0
+TAGG.US,D,20220819,000000,44.3546,44.3546,44.3546,44.3546,4.0104106776,0
+TAGG.US,D,20220822,000000,44.1252,44.1252,44.1252,44.1252,691.795841886,0
+TAGG.US,D,20220823,000000,44.1945,44.1945,44.1945,44.1945,6437.7117402174,0
+TAGG.US,D,20220824,000000,44.185,44.185,44.0254,44.0349,5196.4896355002,0
+TAGG.US,D,20220825,000000,44.1803,44.1803,44.1803,44.1803,2.0052053388,0
+TAGG.US,D,20220826,000000,44.1112,44.1112,44.1112,44.1112,83.2160215602,0
+TAGG.US,D,20220829,000000,43.9307,43.9307,43.7561,43.7561,3066.9615656946,0
+TAGG.US,D,20220830,000000,43.8639,43.8639,43.8639,43.8639,2.0052053388,0
+TAGG.US,D,20220831,000000,43.7561,43.7561,43.713,43.713,274.7131314156,0
+TAGG.US,D,20220901,000000,43.5168,43.5168,43.5136,43.5136,178.4632751532,0
+TAGG.US,D,20220902,000000,43.5666,43.6299,43.5666,43.6299,4205.918198133,0
+TAGG.US,D,20220906,000000,43.251,43.251,43.2383,43.2383,112.2914989728,0
+TAGG.US,D,20220907,000000,43.5267,43.5267,43.5267,43.5267,124.3227310056,0
+TAGG.US,D,20220908,000000,43.3771,43.3771,43.3771,43.3771,288.7495687872,0
+TAGG.US,D,20220909,000000,43.3372,43.5068,43.3372,43.343,3731.6871355068,0
+TAGG.US,D,20220912,000000,43.2574,43.2574,43.2574,43.2574,164.4268377816,0
+TAGG.US,D,20220913,000000,43.2574,43.2574,43.037,43.0415,501.3013347,0
+TAGG.US,D,20220914,000000,43.1133,43.1133,43.1133,43.1133,4.0104106776,0
+TAGG.US,D,20220915,000000,42.9483,42.9483,42.9483,42.9483,2.0052053388,0
+TAGG.US,D,20220916,000000,42.9377,42.9377,42.9377,42.9377,1.0026026694,0
+TAGG.US,D,20220919,000000,42.8485,42.8485,42.8485,42.8485,3.0078080082,0
+TAGG.US,D,20220920,000000,42.6388,42.6388,42.6388,42.6388,27.0702720738,0
+TAGG.US,D,20220921,000000,42.8371,42.8371,42.8371,42.8371,5.013013347,0
+TAGG.US,D,20220922,000000,42.2999,42.2999,42.2999,42.2999,266.6923100604,0
+TAGG.US,D,20220923,000000,42.2643,42.2643,42.2643,42.2643,2.0052053388,0
+TAGG.US,D,20220926,000000,41.7034,41.7034,41.7034,41.7034,151,0
+TAGG.US,D,20220927,000000,41.53,41.53,41.53,41.53,179,0
+TAGG.US,D,20220928,000000,42.02,42.1544,42.02,42.1544,675,0
+TAGG.US,D,20220929,000000,41.92,41.92,41.92,41.92,238,0
+TAGG.US,D,20220930,000000,41.82,41.82,41.82,41.82,328,0
+TAGG.US,D,20221003,000000,42.1535,42.1535,42.1535,42.1535,2,0
+TAGG.US,D,20221004,000000,42.23,42.23,42.23,42.23,119,0
+TAGG.US,D,20221005,000000,41.911,41.9947,41.91,41.9947,1629,0
+TAGG.US,D,20221006,000000,41.8857,41.8857,41.8857,41.8857,2,0
+TAGG.US,D,20221007,000000,41.6732,41.6732,41.6732,41.6732,6,0
+TAGG.US,D,20221010,000000,41.524,41.524,41.524,41.524,34,0
+TAGG.US,D,20221011,000000,41.4906,41.4906,41.4906,41.4906,4,0
+TAGG.US,D,20221012,000000,41.5811,41.5811,41.5811,41.5811,8,0
+TAGG.US,D,20221013,000000,41.33,41.33,41.33,41.33,192,0
+TAGG.US,D,20221014,000000,41.09,41.09,41.09,41.09,306,0
+TAGG.US,D,20221017,000000,41.349,41.5046,41.15,41.15,6603,0
+TAGG.US,D,20221018,000000,41.14,41.2,41.14,41.2,2094,0
+TAGG.US,D,20221019,000000,40.9295,40.9295,40.9295,40.9295,6,0
+TAGG.US,D,20221020,000000,40.85,40.86,40.49,40.49,3940,0
+TAGG.US,D,20221021,000000,40.56,40.56,40.56,40.56,2093,0
+TAGG.US,D,20221024,000000,40.6278,40.6278,40.6278,40.6278,810,0
+TAGG.US,D,20221025,000000,40.9487,40.9487,40.9487,40.9487,1,0
+TAGG.US,D,20221026,000000,41.1045,41.1045,41.1045,41.1045,46,0
+TAGG.US,D,20221027,000000,41.3601,41.3601,41.3601,41.3601,23,0
+TAGG.US,D,20221028,000000,41.248,41.2499,41.248,41.2499,210,0
+TAGG.US,D,20221031,000000,41.0401,41.0401,41.0401,41.0401,7,0
+TAGG.US,D,20221101,000000,41.1885,41.1885,41.1885,41.1885,38,0
+TAGG.US,D,20221102,000000,41.0874,41.0874,41.0874,41.0874,2,0
+TAGG.US,D,20221103,000000,40.993,40.993,40.993,40.993,2,0
+TAGG.US,D,20221104,000000,40.9424,40.9424,40.9424,40.9424,13,0
+TAGG.US,D,20221107,000000,40.858,40.858,40.8119,40.8119,424,0
+TAGG.US,D,20221108,000000,40.931,40.988,40.7,40.988,14323,0
+TAGG.US,D,20221109,000000,41.079,41.08,41.03,41.08,1733,0
+TAGG.US,D,20221110,000000,41.8974,41.8974,41.8974,41.8974,9,0
+TAGG.US,D,20221111,000000,41.85,41.9,41.85,41.9,484,0
+TAGG.US,D,20221114,000000,41.8042,41.8042,41.8042,41.8042,11,0
+TAGG.US,D,20221115,000000,42.0593,42.0593,42.0593,42.0593,81,0
+TAGG.US,D,20221116,000000,42.3119,42.3119,42.3119,42.3119,4,0
+TAGG.US,D,20221117,000000,42.1279,42.1279,42.1279,42.1279,104,0
+TAGG.US,D,20221118,000000,42.0572,42.0572,42.0572,42.0572,30,0
+TAGG.US,D,20221121,000000,41.88,41.88,41.88,41.88,1017,0
+TAGG.US,D,20221122,000000,42.283,42.283,42.283,42.283,2,0
+TAGG.US,D,20221123,000000,42.3827,42.3827,42.3827,42.3827,61,0
+TAGG.US,D,20221125,000000,42.3909,42.3909,42.3909,42.3909,3,0
+TAGG.US,D,20221128,000000,42.438,42.45,42.38,42.38,741,0
+TAGG.US,D,20221129,000000,42.3286,42.3286,42.2853,42.2853,315,0
+TAGG.US,D,20221130,000000,42.5015,42.5015,42.5015,42.5015,12,0
+TAGG.US,D,20221201,000000,42.925,42.95,42.925,42.95,850,0
+TAGG.US,D,20221202,000000,42.94,43.16,42.94,43.16,2702,0
+TAGG.US,D,20221205,000000,42.85,42.85,42.7388,42.7388,1156,0
+TAGG.US,D,20221206,000000,42.8236,42.93,42.8236,42.9049,251,0
+TAGG.US,D,20221207,000000,43.15,43.2746,43.15,43.2746,252,0
+TAGG.US,D,20221208,000000,43.1538,43.1538,43.1538,43.1538,99,0
+TAGG.US,D,20221209,000000,42.962,42.962,42.8743,42.8743,140,0
+TAGG.US,D,20221212,000000,42.89,42.89,42.8642,42.8642,103,0
+TAGG.US,D,20221213,000000,43.251,43.251,43.1862,43.1862,1792,0
+TAGG.US,D,20221214,000000,43.12,43.3005,43.11,43.3005,1448,0
+TAGG.US,D,20221215,000000,43.36,43.3685,43.19,43.19,5815,0
+TAGG.US,D,20221216,000000,43.2638,43.2638,43.2638,43.2638,13,0
+TAGG.US,D,20221219,000000,43.002,43.0161,43,43.0161,235,0
+TAGG.US,D,20221220,000000,42.7239,42.7239,42.7239,42.7239,103,0
+TAGG.US,D,20221221,000000,42.791,42.81,42.76,42.81,2971,0
+TAGG.US,D,20221222,000000,42.79,42.8094,42.79,42.8,15129,0
+TAGG.US,D,20221223,000000,42.5,42.5,42.4986,42.4986,172,0
+TAGG.US,D,20221227,000000,42.33,42.33,42.2336,42.2336,208,0
+TAGG.US,D,20221228,000000,42.17,42.17,42.1276,42.1276,552,0
+TAGG.US,D,20221229,000000,42.34,42.375,42.34,42.37,1237,0
+TAGG.US,D,20221230,000000,42.14,42.14,42.11,42.1177,2365,0
+TAGG.US,D,20230103,000000,42.45,42.45,42.29,42.29,864,0
+TAGG.US,D,20230104,000000,42.5,42.5,42.5,42.5,346,0
+TAGG.US,D,20230105,000000,42.55,42.55,42.55,42.55,172,0
+TAGG.US,D,20230106,000000,43.0268,43.0268,43.0268,43.0268,62,0
+TAGG.US,D,20230109,000000,43.15,43.21,43.1055,43.16,13978,0
+TAGG.US,D,20230110,000000,42.9,42.909,42.72,42.72,6426,0
+TAGG.US,D,20230111,000000,43.11,43.2118,43.11,43.2118,673,0
+TAGG.US,D,20230112,000000,43.3673,43.5419,43.36,43.5419,2224,0
+TAGG.US,D,20230113,000000,43.49,43.49,43.39,43.3909,307,0
+TAGG.US,D,20230117,000000,43.31,43.41,43.21,43.26,5249,0
+TAGG.US,D,20230118,000000,43.76,43.79,43.66,43.7875,413,0
+TAGG.US,D,20230119,000000,43.72,43.72,43.66,43.692,503,0
+TAGG.US,D,20230120,000000,43.55,43.55,43.4866,43.4866,204,0
+TAGG.US,D,20230123,000000,43.4,43.4,43.37,43.37,121,0
+TAGG.US,D,20230124,000000,43.5398,43.5887,43.539,43.5887,6139,0
+TAGG.US,D,20230125,000000,43.51,43.55,43.44,43.55,3853,0
+TAGG.US,D,20230126,000000,43.48,43.58,43.45,43.58,5698,0
+TAGG.US,D,20230127,000000,43.39,43.51,43.38,43.51,6255,0
+TAGG.US,D,20230130,000000,43.38,43.38,43.33,43.33,2816,0
+TAGG.US,D,20230131,000000,43.42,43.58,43.42,43.58,14270,0
+TAGG.US,D,20230201,000000,43.53,43.7734,43.53,43.7734,231,0
+TAGG.US,D,20230202,000000,43.86,43.86,43.78,43.8,4714,0
+TAGG.US,D,20230203,000000,43.47,43.49,43.468,43.49,17723,0
+TAGG.US,D,20230206,000000,43.26,43.26,43.1944,43.1944,344,0
+TAGG.US,D,20230207,000000,43.27,43.34,43.1906,43.1906,207,0
+TAGG.US,D,20230208,000000,43.1964,43.268,43.15,43.26,26340,0
+TAGG.US,D,20230209,000000,43.34,43.35,43.08,43.08,1907,0
+TAGG.US,D,20230210,000000,43.1,43.1,42.9502,42.9502,201,0
+TAGG.US,D,20230213,000000,43.0532,43.0532,43.0532,43.0532,8,0
+TAGG.US,D,20230214,000000,43.1,43.1,42.88,42.88,3,0
+TAGG.US,D,20230215,000000,42.8,42.85,42.795,42.85,7438,0
+TAGG.US,D,20230216,000000,42.6308,42.6308,42.6308,42.6308,2,0
+TAGG.US,D,20230217,000000,42.65,42.7401,42.649,42.7401,290,0
+TAGG.US,D,20230221,000000,42.3786,42.3786,42.32,42.32,232,0
+TAGG.US,D,20230222,000000,42.4473,42.46,42.3992,42.3992,1620,0
+TAGG.US,D,20230223,000000,42.46,42.5213,42.46,42.5213,284,0
+TAGG.US,D,20230224,000000,42.27,42.27,42.255,42.255,207,0
+TAGG.US,D,20230227,000000,42.389,42.39,42.3,42.3,1432,0
+TAGG.US,D,20230228,000000,42.269,42.4,42.269,42.4,6557,0
+TAGG.US,D,20230301,000000,42.269,42.269,42.1301,42.1301,132,0
+TAGG.US,D,20230302,000000,41.9,41.9,41.9,41.9,595,0
+TAGG.US,D,20230303,000000,42.2979,42.2979,42.2979,42.2979,68,0
+TAGG.US,D,20230306,000000,42.215,42.22,42.21,42.22,4093,0
+TAGG.US,D,20230307,000000,42.24,42.25,42.2077,42.2077,592,0
+TAGG.US,D,20230308,000000,42.1582,42.1582,42.1582,42.1582,5,0
+TAGG.US,D,20230309,000000,42.27,42.3202,42.27,42.3202,100,0
+TAGG.US,D,20230310,000000,42.8053,42.8053,42.8053,42.8053,1,0
+TAGG.US,D,20230313,000000,42.27,43.114,42.27,43.114,10,0
+TAGG.US,D,20230314,000000,42.79,42.8161,42.79,42.8161,3511,0
+TAGG.US,D,20230315,000000,43.39,43.39,43.21,43.21,434,0
+TAGG.US,D,20230316,000000,43.01,43.07,42.96,43.07,27887,0
+TAGG.US,D,20230317,000000,43.42,43.43,43.37,43.43,1300,0
+TAGG.US,D,20230320,000000,43.14,43.2,43.139,43.2,17261,0
+TAGG.US,D,20230321,000000,43.1,43.1,42.995,43.09,5559,0
+TAGG.US,D,20230322,000000,43.03,43.4,43.03,43.4,407,0
+TAGG.US,D,20230323,000000,43.54,43.54,43.54,43.54,559,0
+TAGG.US,D,20230324,000000,43.5534,43.5534,43.5534,43.5534,1,0
+TAGG.US,D,20230327,000000,43.13,43.17,43.018,43.03,10321,0
+TAGG.US,D,20230328,000000,42.96,42.99,42.92,42.99,2811,0
+TAGG.US,D,20230329,000000,42.91,43.01,42.91,43.01,11974,0
+TAGG.US,D,20230330,000000,43.04,43.07,42.83,42.83,7105,0
+TAGG.US,D,20230331,000000,43.04,43.28,43.04,43.28,2536,0
+TAGG.US,D,20230403,000000,43.32,43.44,43.32,43.44,2930,0
+TAGG.US,D,20230404,000000,43.57,43.62,43.57,43.6,6531,0
+TAGG.US,D,20230405,000000,43.76,43.76,43.76,43.76,9,0
+TAGG.US,D,20230406,000000,43.7208,43.7208,43.7208,43.7208,2,0
+TAGG.US,D,20230410,000000,43.61,43.61,43.4175,43.4175,1885,0
+TAGG.US,D,20230411,000000,43.35,43.51,43.3433,43.51,9919,0
+TAGG.US,D,20230412,000000,43.4764,43.4764,43.4764,43.4764,97,0
+TAGG.US,D,20230413,000000,43.47,43.51,43.47,43.51,3257,0
+TAGG.US,D,20230414,000000,43.24,43.24,43.24,43.24,7,0
+TAGG.US,D,20230417,000000,43.06,43.07,43.0388,43.0388,3494,0
+TAGG.US,D,20230418,000000,43.07,43.08,42.96,42.96,2545,0
+TAGG.US,D,20230419,000000,43.038,43.0597,42.98,43.0597,5208,0
+TAGG.US,D,20230420,000000,43.26,43.28,43.245,43.245,412,0
+TAGG.US,D,20230421,000000,43.21,43.26,43.18,43.26,2116,0
+TAGG.US,D,20230424,000000,43.222,43.28,43.21,43.21,2432,0
+TAGG.US,D,20230425,000000,43.49,43.57,43.49,43.57,19707,0
+TAGG.US,D,20230426,000000,43.49,43.49,43.39,43.45,4752,0
+TAGG.US,D,20230427,000000,43.41,43.41,43.19,43.19,15328,0
+TAGG.US,D,20230428,000000,43.3894,43.408,43.35,43.4074,739,0
+TAGG.US,D,20230501,000000,43,43.0057,43,43.0057,304,0
+TAGG.US,D,20230502,000000,43.4,43.54,43.4,43.54,1801,0
+TAGG.US,D,20230503,000000,43.49,43.6064,43.49,43.6064,116,0
+TAGG.US,D,20230504,000000,43.75,43.75,43.57,43.57,305,0
+TAGG.US,D,20230505,000000,43.39,43.39,43.375,43.38,697,0
+TAGG.US,D,20230508,000000,43.1776,43.1776,43.1776,43.1776,57,0
+TAGG.US,D,20230509,000000,43.1554,43.1554,43.1554,43.1554,14,0
+TAGG.US,D,20230510,000000,43.39,43.39,43.39,43.39,2,0
+TAGG.US,D,20230511,000000,43.53,43.57,43.51,43.57,14030,0
+TAGG.US,D,20230512,000000,43.28,43.28,43.28,43.28,101,0
+TAGG.US,D,20230515,000000,43.22,43.22,43.22,43.22,16,0
+TAGG.US,D,20230516,000000,43.1292,43.1292,43.1292,43.1292,65,0
+TAGG.US,D,20230517,000000,43.02,43.02,43.02,43.02,119,0
+TAGG.US,D,20230518,000000,42.875,42.875,42.87,42.87,2632,0
+TAGG.US,D,20230519,000000,42.85,42.85,42.725,42.725,396,0
+TAGG.US,D,20230522,000000,43.07,43.07,42.98,43.0074,1956,0
+TAGG.US,D,20230523,000000,42.71,42.77,42.7,42.768,4000,0
+TAGG.US,D,20230524,000000,42.59,42.59,42.525,42.539,8407,0
+TAGG.US,D,20230525,000000,42.46,42.46,42.35,42.35,358,0
+TAGG.US,D,20230526,000000,42.35,42.375,42.3,42.374,1762,0
+TAGG.US,D,20230530,000000,42.62,42.68,42.62,42.68,841,0
+TAGG.US,D,20230531,000000,42.79,42.8859,42.72,42.8859,1372,0
+TAGG.US,D,20230601,000000,43.02,43.05,43,43.05,7092,0
+TAGG.US,D,20230602,000000,42.8,42.8,42.48,42.48,2618,0
+TAGG.US,D,20230605,000000,42.7,42.81,42.7,42.77,435,0
+TAGG.US,D,20230606,000000,42.6901,42.81,42.66,42.81,808,0
+TAGG.US,D,20230607,000000,42.6,42.6,42.5825,42.5825,2077,0
+TAGG.US,D,20230608,000000,42.7748,42.88,42.7748,42.88,1063,0
+TAGG.US,D,20230609,000000,42.7492,42.7492,42.72,42.72,1145,0
+TAGG.US,D,20230612,000000,42.6001,42.7609,42.6001,42.7609,873,0
+TAGG.US,D,20230613,000000,42.5555,42.5555,42.5555,42.5555,281,0
+TAGG.US,D,20230614,000000,42.695,42.695,42.55,42.6331,251,0
+TAGG.US,D,20230615,000000,42.7513,42.89,42.7513,42.89,1427,0
+TAGG.US,D,20230616,000000,42.7487,42.87,42.73,42.87,2738,0
+TAGG.US,D,20230620,000000,42.8872,42.8872,42.82,42.825,2626,0
+TAGG.US,D,20230621,000000,42.7895,42.905,42.7895,42.905,489,0
+TAGG.US,D,20230622,000000,42.77,42.78,42.705,42.77,12609,0
+TAGG.US,D,20230623,000000,42.8499,42.91,42.794,42.91,19182,0
+TAGG.US,D,20230626,000000,42.78,42.85,42.77,42.85,13775,0
+TAGG.US,D,20230627,000000,42.68,42.72,42.6781,42.72,15285,0
+TAGG.US,D,20230628,000000,42.7,42.83,42.6981,42.83,18094,0
+TAGG.US,D,20230629,000000,42.44,42.51,42.41,42.51,7893,0
+TAGG.US,D,20230630,000000,42.599,42.62,42.58,42.5805,1406,0
+TAGG.US,D,20230703,000000,42.58,42.58,42.49,42.49,5143,0
+TAGG.US,D,20230705,000000,42.42,42.42,42.31,42.4,6798,0
+TAGG.US,D,20230706,000000,42.02,42.06,41.99,42.0569,631,0
+TAGG.US,D,20230707,000000,42.12,42.12,42.03,42.05,20005,0
+TAGG.US,D,20230710,000000,42.1,42.21,42.1,42.21,1408,0
+TAGG.US,D,20230711,000000,42.21,42.2275,42.21,42.2275,145,0
+TAGG.US,D,20230712,000000,42.51,42.5875,42.51,42.5875,106,0
+TAGG.US,D,20230713,000000,42.7702,42.93,42.69,42.93,31072,0
+TAGG.US,D,20230714,000000,42.69,42.69,42.69,42.69,338,0
+TAGG.US,D,20230717,000000,42.66,42.75,42.66,42.75,698,0
+TAGG.US,D,20230718,000000,42.52,42.52,42.52,42.52,6364,0
+TAGG.US,D,20230719,000000,42.8399,42.91,42.805,42.865,3617,0
+TAGG.US,D,20230720,000000,42.7,42.71,42.58,42.69,12123,0
+TAGG.US,D,20230721,000000,42.67,42.7,42.63,42.7,2320,0
+TAGG.US,D,20230724,000000,42.67,42.67,42.58,42.6,1958,0
+TAGG.US,D,20230725,000000,42.43,42.46,42.43,42.46,593,0
+TAGG.US,D,20230726,000000,42.44,42.57,42.44,42.57,1096,0
+TAGG.US,D,20230727,000000,42.36,42.36,42.2,42.2,903,0
+TAGG.US,D,20230728,000000,42.35,42.35,42.335,42.335,110,0
+TAGG.US,D,20230731,000000,42.41,42.41,42.355,42.357,981,0
+TAGG.US,D,20230801,000000,42.2,42.2,41.98,41.98,6991,0
+TAGG.US,D,20230802,000000,41.98,41.98,41.98,41.98,630,0
+TAGG.US,D,20230803,000000,41.89,41.89,41.7549,41.7549,5775,0
+TAGG.US,D,20230804,000000,42.105,42.105,42.105,42.105,52,0
+TAGG.US,D,20230807,000000,42.03,42.09,41.9,41.9,5923,0
+TAGG.US,D,20230808,000000,42.245,42.245,42.06,42.06,11670,0
+TAGG.US,D,20230809,000000,42.22,42.22,42.18,42.18,16768,0
+TAGG.US,D,20230810,000000,42.26,42.26,42.0152,42.0152,368,0
+TAGG.US,D,20230811,000000,41.82,41.82,41.62,41.62,8377,0
+TAGG.US,D,20230814,000000,41.77,41.835,41.59,41.59,11240,0
+TAGG.US,D,20230815,000000,41.7493,41.7493,41.48,41.48,15621,0
+TAGG.US,D,20230816,000000,41.75,41.75,41.44,41.44,5251,0
+TAGG.US,D,20230817,000000,41.54,41.56,41.45,41.45,5991,0
+TAGG.US,D,20230818,000000,41.63,41.63,41.52,41.52,10795,0
+TAGG.US,D,20230821,000000,41.4,41.4,41.4,41.4,9,0
+TAGG.US,D,20230822,000000,41.41,41.41,41.41,41.41,130,0
+TAGG.US,D,20230823,000000,41.805,41.805,41.805,41.805,76,0
+TAGG.US,D,20230824,000000,41.78,41.78,41.7015,41.7302,2289,0
+TAGG.US,D,20230825,000000,41.46,41.58,41.46,41.5761,1056,0
+TAGG.US,D,20230828,000000,41.56,41.65,41.56,41.56,14749,0
+TAGG.US,D,20230829,000000,41.91,41.9154,41.91,41.9103,1444,0
+TAGG.US,D,20230830,000000,41.861,41.861,41.75,41.75,7790,0
+TAGG.US,D,20230831,000000,41.98,42.0078,41.965,41.9878,10406,0
+TAGG.US,D,20230901,000000,41.82,41.82,41.77,41.77,142,0
+TAGG.US,D,20230905,000000,41.6199,41.6199,41.53,41.53,820,0
+TAGG.US,D,20230906,000000,41.42,41.42,41.42,41.42,321,0
+TAGG.US,D,20230907,000000,41.7,41.7,41.52,41.585,1832,0
+TAGG.US,D,20230908,000000,41.6226,41.63,41.6,41.6,626,0
+TAGG.US,D,20230911,000000,41.545,41.545,41.545,41.545,43,0
+TAGG.US,D,20230912,000000,41.57,41.57,41.57,41.57,199,0
+TAGG.US,D,20230913,000000,41.6401,41.6557,41.64,41.64,10788,0
+TAGG.US,D,20230914,000000,41.5832,41.5832,41.5832,41.5832,6,0
+TAGG.US,D,20230915,000000,41.52,41.52,41.44,41.44,991,0
+TAGG.US,D,20230918,000000,41.5117,41.55,41.47,41.47,4959,0
+TAGG.US,D,20230919,000000,41.401,41.401,41.39,41.39,1246,0
+TAGG.US,D,20230920,000000,41.47,41.47,41.4066,41.4066,173,0
+TAGG.US,D,20230921,000000,41.135,41.135,41.135,41.135,27,0
+TAGG.US,D,20230922,000000,41.206,41.2814,41.206,41.2814,439,0
+TAGG.US,D,20230925,000000,40.92,40.92,40.72,40.72,19079,0
+TAGG.US,D,20230926,000000,40.85,40.85,40.75,40.75,2231,0
+TAGG.US,D,20230927,000000,40.63,40.66,40.55,40.55,6601,0
+TAGG.US,D,20230928,000000,40.6,40.746,40.6,40.746,3740,0
+TAGG.US,D,20230929,000000,40.72,40.72,40.7146,40.7146,20239,0
+TAGG.US,D,20231002,000000,40.47,40.47,40.47,40.47,6,0
+TAGG.US,D,20231003,000000,40.1018,40.14,40.1018,40.115,3986,0
+TAGG.US,D,20231004,000000,40.245,40.342,40.245,40.33,1852,0
+TAGG.US,D,20231005,000000,40.396,40.396,40.34,40.34,1163,0
+TAGG.US,D,20231006,000000,40.1799,40.31,40.15,40.259,9212,0
+TAGG.US,D,20231009,000000,40.573,40.6224,40.573,40.6224,406,0
+TAGG.US,D,20231010,000000,40.595,40.595,40.595,40.595,23,0
+TAGG.US,D,20231011,000000,40.72,40.7749,40.72,40.7749,200,0
+TAGG.US,D,20231012,000000,40.59,40.59,40.3,40.3,4763,0
+TAGG.US,D,20231013,000000,40.5701,40.58,40.5701,40.58,3468,0
+TAGG.US,D,20231016,000000,40.38,40.4032,40.38,40.4032,3485,0
+TAGG.US,D,20231017,000000,40.15,40.15,40.09,40.09,552,0
+TAGG.US,D,20231018,000000,39.91,39.92,39.91,39.9123,390,0
+TAGG.US,D,20231019,000000,39.9,39.9,39.795,39.8015,654,0
+TAGG.US,D,20231020,000000,39.87,39.887,39.87,39.887,102,0
+TAGG.US,D,20231023,000000,40.02,40.0667,40.02,40.02,2965,0
+TAGG.US,D,20231024,000000,40.03,40.187,40.02,40.187,4817,0
+TAGG.US,D,20231025,000000,39.65,39.65,39.65,39.65,1113,0
+TAGG.US,D,20231026,000000,39.88,40.0398,39.88,40.0344,11559,0
+TAGG.US,D,20231027,000000,39.8928,40.0052,39.8928,40.0052,1041,0
+TAGG.US,D,20231030,000000,39.905,39.98,39.905,39.9644,220,0
+TAGG.US,D,20231031,000000,39.98,40.0124,39.82,39.82,19657,0
+TAGG.US,D,20231101,000000,40.28,40.28,40.13,40.13,9468,0
+TAGG.US,D,20231102,000000,40.5652,40.5652,40.5652,40.5652,48,0
+TAGG.US,D,20231103,000000,41.01,41.01,40.59,40.59,11429,0
+TAGG.US,D,20231106,000000,40.61,40.63,40.51,40.51,18165,0
+TAGG.US,D,20231107,000000,40.73,40.8709,40.7011,40.72,7358,0
+TAGG.US,D,20231108,000000,40.98,40.98,40.92,40.92,59488,0
+TAGG.US,D,20231109,000000,40.9168,40.9168,40.48,40.48,20140,0
+TAGG.US,D,20231110,000000,40.8,40.8,40.48,40.48,18391,0
+TAGG.US,D,20231113,000000,40.49,40.66,40.49,40.52,16852,0
+TAGG.US,D,20231114,000000,41.27,41.27,41.25,41.25,622,0
+TAGG.US,D,20231115,000000,41.022,41.022,40.8834,41.02,10399,0
+TAGG.US,D,20231116,000000,41.24,41.24,41.2151,41.2151,1003,0
+TAGG.US,D,20231117,000000,41.26,41.26,41.23,41.24,2403,0
+TAGG.US,D,20231120,000000,41.3,41.3,41.3,41.3,259,0
+TAGG.US,D,20231121,000000,41.35,41.42,41.3424,41.42,4491,0
+TAGG.US,D,20231122,000000,41.41,41.41,41.41,41.41,170,0
+TAGG.US,D,20231124,000000,41.086,41.086,41.0625,41.0625,245,0
+TAGG.US,D,20231127,000000,41.2318,41.2961,41.2318,41.2961,1876,0
+TAGG.US,D,20231128,000000,41.525,41.525,41.525,41.525,43,0
+TAGG.US,D,20231129,000000,41.69,41.789,41.69,41.7201,670,0
+TAGG.US,D,20231130,000000,41.6205,41.6205,41.5692,41.5692,635,0
+TAGG.US,D,20231201,000000,41.88,42.07,41.8797,41.9369,5552,0
+TAGG.US,D,20231204,000000,41.71,41.82,41.71,41.82,148246,0
+TAGG.US,D,20231205,000000,42.0651,42.0651,42.0651,42.0651,2,0
+TAGG.US,D,20231206,000000,42.2165,42.2165,42.2002,42.2003,1490,0
+TAGG.US,D,20231207,000000,42.25,42.25,42.1951,42.1951,7359,0
+TAGG.US,D,20231208,000000,41.9916,41.9916,41.925,41.9255,319,0
+TAGG.US,D,20231211,000000,41.886,41.9704,41.886,41.9704,1051,0
+TAGG.US,D,20231212,000000,41.98,42.0552,41.98,42.0552,188,0
+TAGG.US,D,20231213,000000,42.2,42.5858,42.2,42.5858,380,0
+TAGG.US,D,20231214,000000,42.911,42.9646,42.911,42.9646,2588,0
+TAGG.US,D,20231215,000000,42.8823,42.8823,42.8823,42.8823,81,0
+TAGG.US,D,20231218,000000,42.8129,42.8129,42.78,42.8,1804,0
+TAGG.US,D,20231219,000000,42.8652,42.8652,42.8652,42.8652,70,0
+TAGG.US,D,20231220,000000,42.962,43.02,42.962,43.02,934,0
+TAGG.US,D,20231221,000000,43.15,43.15,42.984,43.0537,4389,0
+TAGG.US,D,20231222,000000,42.88,42.88,42.7401,42.78,4267,0
+TAGG.US,D,20231226,000000,42.86,42.86,42.86,42.86,116,0
+TAGG.US,D,20231227,000000,43.0499,43.1519,43.0499,43.1519,1377,0
+TAGG.US,D,20231228,000000,43.12,43.12,42.98,43.0618,6163,0
+TAGG.US,D,20231229,000000,42.935,43.0305,42.935,42.9758,2391,0
+TAGG.US,D,20240102,000000,42.95,42.95,42.82,42.82,1522,0
+TAGG.US,D,20240103,000000,42.8495,42.8495,42.8495,42.8495,15,0
+TAGG.US,D,20240104,000000,42.67,42.675,42.6449,42.6449,5359,0
+TAGG.US,D,20240105,000000,42.68,42.68,42.5066,42.5066,1283,0
+TAGG.US,D,20240108,000000,42.7303,42.7303,42.6403,42.6892,1897,0
+TAGG.US,D,20240109,000000,42.74,42.74,42.6329,42.6568,2229,0
+TAGG.US,D,20240110,000000,42.69,42.69,42.6005,42.6329,3504,0
+TAGG.US,D,20240111,000000,42.8001,42.8251,42.8001,42.8251,1597,0
+TAGG.US,D,20240112,000000,42.92,42.92,42.8101,42.8926,8736,0
+TAGG.US,D,20240116,000000,42.6436,42.6436,42.6436,42.6436,2,0
+TAGG.US,D,20240117,000000,42.5118,42.5118,42.5118,42.5118,30,0
+TAGG.US,D,20240118,000000,42.48,42.48,42.4397,42.4397,987,0
+TAGG.US,D,20240119,000000,42.399,42.4131,42.399,42.4131,378,0
+TAGG.US,D,20240122,000000,42.58,42.67,42.5443,42.5443,1970,0
+TAGG.US,D,20240123,000000,42.401,42.47,42.401,42.47,1516,0
+TAGG.US,D,20240124,000000,42.46,42.4699,42.3614,42.3614,3868,0
+TAGG.US,D,20240125,000000,42.35,42.3971,42.35,42.3971,6153,0
+TAGG.US,D,20240126,000000,42.32,42.3243,42.2915,42.3243,1199,0
+TAGG.US,D,20240129,000000,42.46,42.5191,42.46,42.5191,932,0
+TAGG.US,D,20240130,000000,42.53,42.555,42.516,42.5456,4326,0
+TAGG.US,D,20240131,000000,42.8299,42.8299,42.75,42.82,755,0
+TAGG.US,D,20240201,000000,43.0208,43.0208,43.0208,43.0208,79,0
+TAGG.US,D,20240202,000000,42.68,42.68,42.555,42.6223,484,0
+TAGG.US,D,20240205,000000,42.36,42.36,42.2751,42.2751,564,0
+TAGG.US,D,20240206,000000,42.4923,42.4923,42.4923,42.4923,222,0
+TAGG.US,D,20240207,000000,42.4625,42.4625,42.4247,42.4247,207,0
+TAGG.US,D,20240208,000000,42.308,42.308,42.308,42.308,21,0
+TAGG.US,D,20240209,000000,42.2729,42.2729,42.2729,42.2729,13,0
+TAGG.US,D,20240212,000000,42.322,42.322,42.3047,42.3047,556,0
+TAGG.US,D,20240213,000000,41.9812,41.9812,41.9355,41.9355,533,0
+TAGG.US,D,20240214,000000,42.055,42.0917,42.055,42.0917,1667,0
+TAGG.US,D,20240215,000000,42.22,42.22,42.16,42.2062,4603,0
+TAGG.US,D,20240216,000000,42.07,42.07,42.07,42.07,48,0
+TAGG.US,D,20240220,000000,42.16,42.169,42.1348,42.1348,740,0
+TAGG.US,D,20240221,000000,42.17,42.17,42.0222,42.0222,730,0
+TAGG.US,D,20240222,000000,42.02,42.02,41.99,42.02,1843,0
+TAGG.US,D,20240223,000000,42.02,42.02,42,42.0148,318,0
+TAGG.US,D,20240226,000000,42.005,42.005,41.885,41.9315,2252,0
+TAGG.US,D,20240227,000000,41.88,41.8844,41.86,41.8844,3687,0
+TAGG.US,D,20240228,000000,41.92,41.9607,41.92,41.9607,3081,0
+TAGG.US,D,20240229,000000,42.122,42.122,42.0636,42.0636,451,0
+TAGG.US,D,20240301,000000,42.1669,42.2264,42.1669,42.2264,22060,0
+TAGG.US,D,20240304,000000,42.12,42.125,42.1199,42.1199,568,0
+TAGG.US,D,20240305,000000,42.37,42.37,42.3544,42.3556,394,0
+TAGG.US,D,20240306,000000,42.44,42.44,42.4,42.4348,1536,0
+TAGG.US,D,20240307,000000,42.47,42.5,42.426,42.4875,3336,0
+TAGG.US,D,20240308,000000,42.65,42.65,42.56,42.625,3413,0
+TAGG.US,D,20240311,000000,42.6,42.6,42.49,42.5137,481,0
+TAGG.US,D,20240312,000000,42.4001,42.4001,42.4001,42.4001,4,0
+TAGG.US,D,20240313,000000,42.352,42.355,42.34,42.34,393,0
+TAGG.US,D,20240314,000000,42.095,42.095,42.055,42.055,1064,0
+TAGG.US,D,20240315,000000,42.045,42.045,42.045,42.045,5,0
+TAGG.US,D,20240318,000000,42.0023,42.0023,42.0023,42.0023,6,0
+TAGG.US,D,20240319,000000,42.09,42.1036,42.09,42.1036,546,0
+TAGG.US,D,20240320,000000,42.1971,42.1971,42.1971,42.1971,13,0
+TAGG.US,D,20240321,000000,42.19,42.221,42.19,42.221,1726,0
+TAGG.US,D,20240322,000000,42.204,42.204,42.204,42.204,7,0
+TAGG.US,D,20240325,000000,42.1156,42.15,42.1156,42.15,1185,0
+TAGG.US,D,20240326,000000,42.1889,42.1889,42.1889,42.1889,41,0
+TAGG.US,D,20240327,000000,42.27,42.35,42.2699,42.3477,1915,0
+TAGG.US,D,20240328,000000,42.3,42.3,42.25,42.2593,655,0
+TAGG.US,D,20240401,000000,41.95,41.9654,41.95,41.9654,374,0
+TAGG.US,D,20240402,000000,41.91,41.91,41.91,41.91,194,0
+TAGG.US,D,20240403,000000,41.9505,41.9505,41.9505,41.9505,104,0
+TAGG.US,D,20240404,000000,42.0675,42.0675,42.0675,42.0675,188,0
+TAGG.US,D,20240405,000000,41.8505,41.8505,41.8505,41.8505,2,0
+TAGG.US,D,20240408,000000,41.85,41.85,41.79,41.8093,691,0
+TAGG.US,D,20240409,000000,41.9362,41.96,41.932,41.9388,404,0
+TAGG.US,D,20240410,000000,41.4604,41.4604,41.4604,41.4604,420,0
+TAGG.US,D,20240411,000000,41.59,41.59,41.4527,41.4527,1355,0
+TAGG.US,D,20240412,000000,41.582,41.582,41.5608,41.5608,204,0
+TAGG.US,D,20240415,000000,41.275,41.3006,41.275,41.3006,378,0
+TAGG.US,D,20240416,000000,41.22,41.22,41.15,41.173,697,0
+TAGG.US,D,20240417,000000,41.3747,41.3747,41.3747,41.3747,1,0
+TAGG.US,D,20240418,000000,41.27,41.27,41.2678,41.2678,752,0
+TAGG.US,D,20240419,000000,41.2949,41.2949,41.2949,41.2949,3,0
+TAGG.US,D,20240422,000000,41.291,41.33,41.291,41.3174,902,0
+TAGG.US,D,20240423,000000,41.37,41.3728,41.351,41.3647,3203,0
+TAGG.US,D,20240424,000000,41.122,41.122,41.11,41.11,203,0
+TAGG.US,D,20240425,000000,41.0318,41.0318,41.0318,41.0318,57,0
+TAGG.US,D,20240426,000000,41.1598,41.23,40.95,41.1275,5418,0
+TAGG.US,D,20240429,000000,41.2496,41.26,41.2469,41.2469,2677,0
+TAGG.US,D,20240430,000000,41.0919,41.0919,41.0919,41.0919,23,0
+TAGG.US,D,20240501,000000,41.2236,41.32,41.16,41.2552,968,0
+TAGG.US,D,20240502,000000,41.29,41.4116,41.29,41.4116,694,0
+TAGG.US,D,20240503,000000,41.6194,41.6194,41.6194,41.6194,104,0
+TAGG.US,D,20240506,000000,41.65,41.6722,41.65,41.6722,235,0
+TAGG.US,D,20240507,000000,41.775,41.775,41.775,41.775,116,0
+TAGG.US,D,20240508,000000,41.7373,41.758,41.6949,41.6949,1605,0
+TAGG.US,D,20240509,000000,41.76,41.7949,41.6944,41.7949,2007,0
+TAGG.US,D,20240510,000000,41.66,41.66,41.6108,41.65,7643,0
+TAGG.US,D,20240513,000000,41.725,41.725,41.725,41.725,11,0
+TAGG.US,D,20240514,000000,41.84,41.845,41.84,41.845,300,0
+TAGG.US,D,20240515,000000,42.13,42.13,42.07,42.0898,1677,0
+TAGG.US,D,20240516,000000,42.0355,42.0355,42.0355,42.0355,23,0
+TAGG.US,D,20240517,000000,41.9826,41.9826,41.9349,41.9349,1103,0
+TAGG.US,D,20240520,000000,41.93,41.93,41.885,41.92,855,0
+TAGG.US,D,20240521,000000,41.9558,41.99,41.9558,41.9687,1152,0
+TAGG.US,D,20240522,000000,41.91,41.97,41.91,41.9146,1997,0
+TAGG.US,D,20240523,000000,41.8198,41.8198,41.8198,41.8198,6,0
+TAGG.US,D,20240524,000000,41.7,41.7,41.7,41.7,82,0
+TAGG.US,D,20240528,000000,41.68,41.68,41.4849,41.4849,729,0
+TAGG.US,D,20240529,000000,41.323,41.365,41.323,41.365,1056,0
+TAGG.US,D,20240530,000000,41.4999,41.4999,41.46,41.4641,916,0
+TAGG.US,D,20240531,000000,41.63,41.63,41.52,41.5823,5937,0
+TAGG.US,D,20240603,000000,41.845,41.8681,41.845,41.8681,183,0
+TAGG.US,D,20240604,000000,42.0482,42.0482,42.0482,42.0482,32,0
+TAGG.US,D,20240605,000000,42.06,42.1319,42.06,42.1319,2166,0
+TAGG.US,D,20240606,000000,42.1543,42.1543,42.1543,42.1543,138,0
+TAGG.US,D,20240607,000000,41.845,41.845,41.845,41.845,53,0
+TAGG.US,D,20240610,000000,41.75,41.755,41.75,41.755,380,0
+TAGG.US,D,20240611,000000,41.82,41.925,41.82,41.925,309,0
+TAGG.US,D,20240612,000000,42.33,42.33,42.17,42.17,403,0
+TAGG.US,D,20240613,000000,42.3145,42.3145,42.3145,42.3145,115,0
+TAGG.US,D,20240614,000000,42.38,42.38,42.38,42.38,55,0
+TAGG.US,D,20240617,000000,42.2099,42.2099,42.2099,42.2099,72,0
+TAGG.US,D,20240618,000000,42.27,42.3702,42.27,42.3702,350,0
+TAGG.US,D,20240620,000000,42.25,42.286,42.25,42.286,166,0
+TAGG.US,D,20240621,000000,42.3037,42.3073,42.3037,42.3073,277,0
+TAGG.US,D,20240624,000000,42.31,42.3313,42.31,42.3313,338,0
+TAGG.US,D,20240625,000000,42.21,42.2298,42.21,42.215,658,0
+TAGG.US,D,20240626,000000,42.07,42.07,41.9962,42.006,493,0
+TAGG.US,D,20240627,000000,42.13,42.13,42.0702,42.0702,138,0
+TAGG.US,D,20240628,000000,41.9055,41.9055,41.9055,41.9055,208,0
+TAGG.US,D,20240701,000000,41.67,41.67,41.6204,41.6267,3341,0
+TAGG.US,D,20240702,000000,41.78,41.8086,41.72,41.7373,1257,0
+TAGG.US,D,20240703,000000,41.9517,41.9517,41.9517,41.9517,75,0
+TAGG.US,D,20240705,000000,42.14,42.232,42.14,42.2154,840,0
+TAGG.US,D,20240708,000000,42.15,42.24,42.1203,42.2193,3214,0
+TAGG.US,D,20240709,000000,42.1905,42.1905,42.1905,42.1905,136,0
+TAGG.US,D,20240710,000000,42.2197,42.2197,42.21,42.218,1580,0
+TAGG.US,D,20240711,000000,42.5,42.5,42.4613,42.4613,811,0
+TAGG.US,D,20240712,000000,42.561,42.561,42.561,42.561,13,0
+TAGG.US,D,20240715,000000,42.5,42.53,42.48,42.48,2325,0
+TAGG.US,D,20240716,000000,42.575,42.575,42.575,42.575,98,0
+TAGG.US,D,20240717,000000,42.655,42.655,42.6411,42.6411,638,0
+TAGG.US,D,20240718,000000,42.65,42.65,42.5315,42.5315,3768,0
+TAGG.US,D,20240719,000000,42.4253,42.4253,42.4253,42.4253,1,0
+TAGG.US,D,20240722,000000,42.385,42.385,42.385,42.385,29,0
+TAGG.US,D,20240723,000000,42.4166,42.4166,42.4166,42.4166,2,0
+TAGG.US,D,20240724,000000,42.33,42.33,42.33,42.33,105,0
+TAGG.US,D,20240725,000000,42.351,42.3749,42.351,42.3749,471,0
+TAGG.US,D,20240726,000000,42.331,42.435,42.331,42.4029,434,0
+TAGG.US,D,20240729,000000,42.4287,42.44,42.4287,42.44,359,0
+TAGG.US,D,20240730,000000,42.46,42.52,42.46,42.52,141,0
+TAGG.US,D,20240731,000000,42.63,42.7467,42.63,42.7467,261,0
+TAGG.US,D,20240801,000000,42.8739,43.06,42.8739,42.96,3582,0
+TAGG.US,D,20240802,000000,43.4633,43.4633,43.4633,43.4633,79,0
+TAGG.US,D,20240805,000000,43.4468,43.4468,43.4468,43.4468,42,0
+TAGG.US,D,20240806,000000,43.28,43.28,43.1633,43.1633,622,0
+TAGG.US,D,20240807,000000,43.0123,43.0123,43.0123,43.0123,84,0
+TAGG.US,D,20240808,000000,42.94,42.94,42.94,42.94,23,0
+TAGG.US,D,20240809,000000,43.058,43.058,43.058,43.058,64,0
+TAGG.US,D,20240812,000000,43.2,43.2,43.18,43.18,407,0
+TAGG.US,D,20240813,000000,43.32,43.3305,43.32,43.3305,126,0
+TAGG.US,D,20240814,000000,43.3993,43.3993,43.3993,43.3993,31,0
+TAGG.US,D,20240815,000000,43.2216,43.2216,43.2216,43.2216,3,0
+TAGG.US,D,20240816,000000,43.3146,43.3146,43.3146,43.3146,58,0
+TAGG.US,D,20240819,000000,43.326,43.375,43.326,43.375,2945,0
+TAGG.US,D,20240820,000000,43.5103,43.5103,43.5103,43.5103,23,0
+TAGG.US,D,20240821,000000,43.63,43.695,43.6279,43.6279,1342,0
+TAGG.US,D,20240822,000000,43.41,43.42,43.41,43.42,1179,0
+TAGG.US,D,20240823,000000,43.4908,43.63,43.4908,43.63,4706,0
+TAGG.US,D,20240826,000000,43.7,43.715,43.65,43.65,4690,0
+TAGG.US,D,20240827,000000,43.41,43.4435,43.41,43.4435,1038,0
+TAGG.US,D,20240828,000000,43.408,43.408,43.3912,43.3912,327,0
+TAGG.US,D,20240829,000000,43.3398,43.3398,43.3308,43.3308,221,0
+TAGG.US,D,20240830,000000,43.25,43.25,43.25,43.25,582,0
+TAGG.US,D,20240903,000000,43.35,43.4325,43.35,43.4325,2053,0
+TAGG.US,D,20240904,000000,43.5901,43.6743,43.5901,43.6743,438,0
+TAGG.US,D,20240905,000000,43.68,43.8,43.68,43.765,2717,0
+TAGG.US,D,20240906,000000,43.9099,43.9099,43.81,43.83,1852,0
+TAGG.US,D,20240909,000000,43.83,43.9499,43.83,43.909,7831,0
+TAGG.US,D,20240910,000000,44.01,44.33,44.0012,44.0855,10326,0
+TAGG.US,D,20240911,000000,44.1099,44.1099,44.02,44.035,515,0
+TAGG.US,D,20240912,000000,43.96,43.9929,43.94,43.9929,2662,0
+TAGG.US,D,20240913,000000,44.1,44.11,44.0303,44.103,1754,0
+TAGG.US,D,20240916,000000,44.11,44.188,44.11,44.1813,2020,0
+TAGG.US,D,20240917,000000,44.1512,44.16,44.125,44.125,1874,0
+TAGG.US,D,20240918,000000,44.04,44.13,44.01,44.01,1655,0
+TAGG.US,D,20240919,000000,43.95,43.9923,43.9248,43.9923,1356,0
+TAGG.US,D,20240920,000000,44.01,44.2,43.99,43.99,9201,0
+TAGG.US,D,20240923,000000,43.94,43.94,43.85,43.93,1591,0
+TAGG.US,D,20240924,000000,43.91,44.005,43.83,44.0017,3363,0
+TAGG.US,D,20240925,000000,43.76,43.76,43.7,43.7,1001,0
+TAGG.US,D,20240926,000000,43.7,43.71,43.59,43.71,651,0
+TAGG.US,D,20240927,000000,43.78,43.82,43.78,43.8058,279,0
+TAGG.US,D,20240930,000000,43.7143,43.74,43.6971,43.6971,529,0
+TAGG.US,D,20241001,000000,43.85,43.85,43.79,43.8036,2582,0
+TAGG.US,D,20241002,000000,43.68,43.7249,43.67,43.7249,2801,0
+TAGG.US,D,20241003,000000,43.65,43.7,43.625,43.6251,6120,0
+TAGG.US,D,20241004,000000,43.4,43.4,43.18,43.2827,9689,0
+TAGG.US,D,20241007,000000,43.17,43.17,43.0801,43.1161,1431,0
+TAGG.US,D,20241008,000000,43.09,43.1992,43.09,43.1776,758,0
+TAGG.US,D,20241009,000000,43.11,43.11,43.0609,43.0609,1026,0
+TAGG.US,D,20241010,000000,43.05,43.075,43.05,43.075,340,0
+TAGG.US,D,20241011,000000,43.07,43.07,43.07,43.07,185,0
+TAGG.US,D,20241014,000000,42.93,43.0185,42.93,43.0185,204,0
+TAGG.US,D,20241015,000000,43.13,43.171,43.13,43.171,104,0
+TAGG.US,D,20241016,000000,43.21,43.36,43.21,43.36,1683,0
+TAGG.US,D,20241017,000000,43.07,43.0897,43.0699,43.0704,2498,0
+TAGG.US,D,20241018,000000,43.1399,43.1399,43.0904,43.0904,1174,0
+TAGG.US,D,20241021,000000,42.9094,42.91,42.7953,42.7953,1295,0
+TAGG.US,D,20241022,000000,42.76,42.7906,42.71,42.7906,1957,0
+TAGG.US,D,20241023,000000,42.6288,42.6679,42.6288,42.6679,311,0
+TAGG.US,D,20241024,000000,42.76,42.805,42.76,42.805,4961,0
+TAGG.US,D,20241025,000000,42.7723,42.7723,42.6557,42.6698,2211,0
+TAGG.US,D,20241028,000000,42.4298,42.48,42.4298,42.44,15060,0
+TAGG.US,D,20241029,000000,42.33,42.49,42.33,42.49,65375,0
+TAGG.US,D,20241030,000000,42.55,42.625,42.45,42.45,3283,0
+TAGG.US,D,20241031,000000,42.4502,42.4502,42.43,42.43,470,0
+TAGG.US,D,20241101,000000,42.3051,42.3051,42.3051,42.3051,389,0
+TAGG.US,D,20241104,000000,42.52,42.52,42.4424,42.4424,111,0
+TAGG.US,D,20241105,000000,42.43,42.67,42.3401,42.67,3289,0
+TAGG.US,D,20241106,000000,42.14,42.28,42.1186,42.2193,2924,0
+TAGG.US,D,20241107,000000,42.5362,42.5383,42.5362,42.5383,816,0
+TAGG.US,D,20241108,000000,42.5908,42.5908,42.5908,42.5908,5,0
+TAGG.US,D,20241111,000000,42.5346,42.64,42.515,42.515,503,0
+TAGG.US,D,20241113,000000,42.42,42.42,42.25,42.269,730,0
+TAGG.US,D,20241114,000000,42.31,42.3981,42.2432,42.2432,4804,0
+TAGG.US,D,20241115,000000,42.16,42.28,42.1588,42.28,2762,0
+TAGG.US,D,20241118,000000,42.17,42.2852,42.17,42.2852,676,0
+TAGG.US,D,20241119,000000,42.41,42.41,42.3559,42.3559,460,0
+TAGG.US,D,20241120,000000,42.34,42.44,42.34,42.44,408,0
+TAGG.US,D,20241122,000000,42.302,42.3105,42.302,42.3105,772,0
+TAGG.US,D,20241126,000000,42.4099,42.4745,42.4099,42.4745,779,0
+TAGG.US,D,20241127,000000,42.5885,42.62,42.57,42.5881,2340,0
+TAGG.US,D,20241202,000000,42.77,42.77,42.77,42.77,839,0
+TAGG.US,D,20241204,000000,42.6374,42.8439,42.61,42.8439,1168,0
+TAGG.US,D,20241205,000000,42.87,42.94,42.865,42.865,699,0
+TAGG.US,D,20241206,000000,42.97,43.045,42.95,42.959,4379,0
+TAGG.US,D,20241210,000000,42.8,42.83,42.73,42.7777,3455,0
+TAGG.US,D,20241211,000000,42.75,43.17,42.6882,42.6882,2435,0
+TAGG.US,D,20241212,000000,42.5541,42.5541,42.5085,42.5085,215,0
+TAGG.US,D,20241217,000000,42.3899,42.3899,42.3735,42.3735,529,0
+TAGG.US,D,20241218,000000,42.3601,42.43,42.1032,42.1032,2199,0
+TAGG.US,D,20241219,000000,41.945,41.9646,41.945,41.9646,123,0
+TAGG.US,D,20241220,000000,42.1151,42.1151,42.07,42.07,309,0
+TAGG.US,D,20241223,000000,41.81,41.81,41.54,41.67,17704,0
+TAGG.US,D,20241224,000000,41.7275,41.7275,41.67,41.7,3650,0
+TAGG.US,D,20241226,000000,41.7383,41.8147,41.7383,41.8147,402,0
+TAGG.US,D,20241230,000000,41.94,41.94,41.87,41.8949,1111,0
+TAGG.US,D,20241231,000000,41.92,41.92,41.87,41.8755,1944,0
+TAGG.US,D,20250102,000000,41.84,41.8935,41.84,41.8935,1554,0
+TAGG.US,D,20250103,000000,41.89,41.89,41.8453,41.8453,1810,0
+TAGG.US,D,20250106,000000,41.77,41.85,41.77,41.803,1248,0
+TAGG.US,D,20250107,000000,41.8,41.8,41.6188,41.66,7218,0
+TAGG.US,D,20250108,000000,41.6501,41.7295,41.6501,41.7246,635,0
+TAGG.US,D,20250110,000000,41.51,41.51,41.4873,41.4873,172,0
+TAGG.US,D,20250113,000000,41.4781,41.54,41.4105,41.4203,965,0
+TAGG.US,D,20250116,000000,41.91,41.91,41.8845,41.8845,923,0
+TAGG.US,D,20250117,000000,41.9101,41.9147,41.9088,41.9147,1024,0
+TAGG.US,D,20250123,000000,41.86,41.9,41.86,41.88,566,0
+TAGG.US,D,20250124,000000,41.965,42.17,41.95,42.0051,5898,0
+TAGG.US,D,20250127,000000,42.0864,42.1802,42.0864,42.1802,6864,0
+TAGG.US,D,20250128,000000,41.9301,41.9988,41.9301,41.9988,1512,0
+TAGG.US,D,20250129,000000,42.05,42.05,41.9898,41.9898,648,0
+TAGG.US,D,20250130,000000,42.0899,42.0899,42,42.0499,1997,0
+TAGG.US,D,20250131,000000,42.08,42.08,41.9525,41.9525,261,0
+TAGG.US,D,20250203,000000,42.15,42.15,42,42.0052,472,0
+TAGG.US,D,20250204,000000,41.98,42.08,41.98,42.07,1167,0
+TAGG.US,D,20250205,000000,42.3087,42.345,42.3001,42.345,1216,0
+TAGG.US,D,20250206,000000,42.295,42.295,42.2935,42.2935,451,0
+TAGG.US,D,20250207,000000,42.29,42.29,42.14,42.169,4118,0
+TAGG.US,D,20250212,000000,41.82,41.96,41.73,41.865,7454,0
+TAGG.US,D,20250213,000000,42.1393,42.175,42.1195,42.1195,832,0
+TAGG.US,D,20250214,000000,42.2584,42.2584,42.2433,42.2433,895,0
+TAGG.US,D,20250219,000000,42.0501,42.135,42.0501,42.135,602,0
+TAGG.US,D,20250220,000000,42.2086,42.2252,42.2086,42.2252,257,0
+TAGG.US,D,20250221,000000,42.34,42.42,42.34,42.3988,7475,0
+TAGG.US,D,20250224,000000,42.3774,42.4,42.3774,42.4,421,0
+TAGG.US,D,20250225,000000,42.55,42.6,42.51,42.5848,51100,0
+TAGG.US,D,20250227,000000,42.644,42.66,42.59,42.6362,35485,0
+TAGG.US,D,20250228,000000,42.72,42.8,42.71,42.797,718,0
+TAGG.US,D,20250303,000000,42.85,42.8968,42.8455,42.8968,851,0
+TAGG.US,D,20250304,000000,42.92,42.92,42.7844,42.7844,250,0
+TAGG.US,D,20250305,000000,42.6,42.76,42.6,42.6257,1482,0
+TAGG.US,D,20250306,000000,42.5499,42.6133,42.5499,42.6133,1453,0
+TAGG.US,D,20250307,000000,42.659,42.78,42.5468,42.5468,1108,0
+TAGG.US,D,20250310,000000,42.7872,42.79,42.765,42.7693,5527,0
+TAGG.US,D,20250311,000000,42.78,42.78,42.6,42.6,127745,0
+TAGG.US,D,20250312,000000,42.57,42.57,42.51,42.53,10264,0
+TAGG.US,D,20250313,000000,42.525,42.7,42.5201,42.6231,9571,0
+TAGG.US,D,20250314,000000,42.5797,42.7,42.53,42.575,10929,0
+TAGG.US,D,20250317,000000,42.68,42.7,42.61,42.61,2354055,0
+TAGG.US,D,20250318,000000,42.6,42.69,42.57,42.6784,126370,0
+TAGG.US,D,20250319,000000,42.61,42.7724,42.59,42.7724,43022,0
+TAGG.US,D,20250320,000000,42.871,42.871,42.82,42.82,5567,0
+TAGG.US,D,20250321,000000,42.86,42.9398,42.7553,42.7553,30741,0
+TAGG.US,D,20250324,000000,42.71,42.72,42.605,42.605,10499,0
+TAGG.US,D,20250325,000000,42.596,42.6589,42.596,42.6434,4880,0
+TAGG.US,D,20250326,000000,42.395,42.4935,42.39,42.4285,22084,0
+TAGG.US,D,20250327,000000,42.4,42.5285,42.3636,42.5,52490,0
+TAGG.US,D,20250328,000000,42.55,42.65,42.532517,42.6276,19306,0
+TAGG.US,D,20250331,000000,42.79,42.86,42.66,42.8,60501,0
+TAGG.US,D,20250401,000000,42.9,42.9,42.82,42.85,22263,0
+TAGG.US,D,20250402,000000,42.8895,42.8895,42.74,42.8426,57411,0
+TAGG.US,D,20250403,000000,43.0895,43.57,43,43.57,54125,0
+TAGG.US,D,20250404,000000,43.2546,44.66,42.92,43.18,205764,0
+TAGG.US,D,20250407,000000,43.03,43.25,42.18,42.697,83796,0
+TAGG.US,D,20250408,000000,42.47,42.66,42.3521,42.3521,5320704,0
+TAGG.US,D,20250409,000000,42.0399,42.3947,41.8666,42.3947,37307,0
+TAGG.US,D,20250410,000000,42.34,42.7,42.1905,42.2785,65862,0
+TAGG.US,D,20250411,000000,41.935,42.35,41.83,42.0846,82282,0
+TAGG.US,D,20250414,000000,42.196,42.45,42.17,42.3304,76212,0
+TAGG.US,D,20250415,000000,42.2835,42.45,42.25,42.25,71066,0
+TAGG.US,D,20250416,000000,42.345,42.52,42.345,42.5,57174,0
+TAGG.US,D,20250417,000000,42.44,42.545,42.26,42.37,190302,0
+TAGG.US,D,20250421,000000,42.29,42.33,42.16,42.19,61024,0
+TAGG.US,D,20250422,000000,42.2499,42.37,42.18,42.26,31911,0
+TAGG.US,D,20250423,000000,42.5,42.61,42.2605,42.3083,49146,0
+TAGG.US,D,20250424,000000,42.419,42.5085,42.406,42.5048,43639,0
+TAGG.US,D,20250425,000000,42.44,42.515,42.42,42.4901,57142,0
+TAGG.US,D,20250428,000000,42.4412,42.6,42.4412,42.5846,48219,0
+TAGG.US,D,20250429,000000,42.6698,42.7099,42.57,42.69,52366,0
+TAGG.US,D,20250430,000000,42.695,42.87,42.65,42.69,47801,0
+TAGG.US,D,20250501,000000,42.73,42.73,42.42,42.547,76983,0
+TAGG.US,D,20250502,000000,42.42,42.42,42.2731,42.34,33794,0
+TAGG.US,D,20250505,000000,42.3299,42.34,42.2401,42.27,51510,0
+TAGG.US,D,20250506,000000,42.26,42.4652,42.26,42.41,39560,0
+TAGG.US,D,20250507,000000,42.47,42.5599,42.44,42.46,37590,0
+TAGG.US,D,20250508,000000,42.44,42.458,42.319,42.3789,86847,0
+TAGG.US,D,20250509,000000,42.36,42.538,42.12,42.25,57823,0
+TAGG.US,D,20250512,000000,42.18,42.26,42.05,42.12,61772,0
+TAGG.US,D,20250513,000000,42.0702,42.18,41.94,42.1,73763,0
+TAGG.US,D,20250514,000000,42.0899,42.15,41.863,41.93,43666,0
+TAGG.US,D,20250515,000000,42.08,42.1999,42.0769,42.17,58946,0
+TAGG.US,D,20250516,000000,42.348,42.348,42.1,42.1,74353,0
+TAGG.US,D,20250519,000000,42.05,42.2025,42.01,42.2,47941,0
+TAGG.US,D,20250520,000000,42.07,42.18,42.03,42.12,41330,0
+TAGG.US,D,20250521,000000,42.03,42.03,41.82,41.84,538295,0
+TAGG.US,D,20250522,000000,41.88,41.99,41.83,41.98,84034,0
+TAGG.US,D,20250523,000000,42.12,42.37,41.91,42.2,57961,0
+TAGG.US,D,20250527,000000,41.97,42.11,41.93,42.08,34675,0
+TAGG.US,D,20250528,000000,41.99,42.09,41.925,42.04,66925,0
+TAGG.US,D,20250529,000000,42.06,42.15,42.06,42.15,64968,0
+TAGG.US,D,20250530,000000,42.1365,42.2,42.13,42.18,29429,0
+TAGG.US,D,20250602,000000,42.08,42.16,42.0301,42.1,48170,0
+TAGG.US,D,20250603,000000,42.175,42.19,42.0522,42.09,29867,0
+TAGG.US,D,20250604,000000,42.17,42.42,42.15,42.42,156787,0
+TAGG.US,D,20250605,000000,42.39,42.47,42.2507,42.27,25444,0
+TAGG.US,D,20250606,000000,42.145,42.32,42.01,42.017,79414,0
+TAGG.US,D,20250609,000000,42.08,42.1599,42.05,42.12,42719,0
+TAGG.US,D,20250610,000000,42.25,42.25,42.06,42.165,56996,0
+TAGG.US,D,20250611,000000,42.23,42.35,42.23,42.29,49698,0
+TAGG.US,D,20250612,000000,42.43,42.57,42.36,42.49,143199,0
+TAGG.US,D,20250613,000000,42.405,42.42,42.2581,42.307,86233,0
+TAGG.US,D,20250616,000000,42.35,42.37,42.2368,42.263,50350,0
+TAGG.US,D,20250617,000000,42.325,42.39,42.29,42.367,38116,0
+TAGG.US,D,20250618,000000,42.43,42.47,42.3101,42.38,42587,0
+TAGG.US,D,20250620,000000,42.355,42.475,42.32,42.427,51885,0
+TAGG.US,D,20250623,000000,42.5,42.6299,42.45,42.45,52970,0
+TAGG.US,D,20250624,000000,42.535,42.68,42.49,42.68,52850,0
+TAGG.US,D,20250625,000000,42.45,42.59,42.425,42.57,98231,0
+TAGG.US,D,20250626,000000,42.585,42.643,42.43,42.643,39352,0
+TAGG.US,D,20250627,000000,42.56,42.66,42.5,42.5,48065,0
+TAGG.US,D,20250630,000000,42.66,42.71,42.605,42.677,33599,0
+TAGG.US,D,20250701,000000,42.71,42.71,42.6,42.65,70775,0
+TAGG.US,D,20250702,000000,42.57,42.6399,42.555,42.63,71680,0
+TAGG.US,D,20250703,000000,42.525,42.56,42.49,42.5,29902,0
+TAGG.US,D,20250707,000000,42.48,42.53,42.3901,42.43,44492,0
+TAGG.US,D,20250708,000000,42.31,42.39,42.3,42.39,21217,0
+TAGG.US,D,20250709,000000,42.44,42.54,42.4399,42.51,463643,0
+TAGG.US,D,20250710,000000,42.5,42.56,42.4726,42.535,32105,0
+TAGG.US,D,20250711,000000,42.4,42.4,42.26,42.33,49493,0
+TAGG.US,D,20250714,000000,42.335,42.37,42.31,42.36,61971,0
+TAGG.US,D,20250715,000000,42.37,42.37,42.21,42.21,416401,0
+TAGG.US,D,20250716,000000,42.31,42.34,42.21,42.315,57954,0
+TAGG.US,D,20250717,000000,42.37,42.37,42.3,42.3,49844,0
+TAGG.US,D,20250718,000000,42.37,42.4,42.35,42.3639,40962,0
+TAGG.US,D,20250721,000000,42.56,42.5699,42.476,42.49,62946,0
+TAGG.US,D,20250722,000000,42.52,42.67,42.52,42.56,63824,0
+TAGG.US,D,20250723,000000,42.52,42.74,42.46,42.46,52714,0
+TAGG.US,D,20250724,000000,42.395,42.47,42.39,42.42,43012,0
+TAGG.US,D,20250725,000000,42.45,42.52,42.4116,42.51,24523,0
+TAGG.US,D,20250728,000000,42.33,42.33,42.27,42.316,36543,0
+TAGG.US,D,20250729,000000,42.35,42.52,42.35,42.42,66757,0
+TAGG.US,D,20250730,000000,42.4,42.47,42.37,42.374,51126,0
+TAGG.US,D,20250731,000000,42.44,42.49,42.37,42.38,45749,0
+TAGG.US,D,20250801,000000,42.63,42.7556,42.63,42.74,34152,0
+TAGG.US,D,20250804,000000,42.77,42.845,42.74,42.83,57013,0
+TAGG.US,D,20250805,000000,42.765,42.84,42.74,42.8,40573,0
+TAGG.US,D,20250806,000000,42.775,42.8299,42.69,42.81,50686,0
+TAGG.US,D,20250807,000000,42.805,42.9,42.76,42.816,43697,0
+TAGG.US,D,20250808,000000,42.72,42.8,42.61,42.68,32149,0
+TAGG.US,D,20250811,000000,42.74,42.79,42.69,42.74,34544,0
+TAGG.US,D,20250812,000000,42.6638,42.735,42.6182,42.725,45227,0
+TAGG.US,D,20250813,000000,42.82,43.12,42.81,42.87,48425,0
+TAGG.US,D,20250814,000000,42.788,42.84,42.72,42.7419,35576,0
+TAGG.US,D,20250815,000000,42.735,42.74,42.65,42.66,48732,0
+TAGG.US,D,20250818,000000,42.68,42.68,42.62,42.635,38078,0
+TAGG.US,D,20250819,000000,42.7,42.71,42.6801,42.71,59014,0
+TAGG.US,D,20250820,000000,42.72,42.785,42.71,42.73,62053,0
+TAGG.US,D,20250821,000000,42.69,42.78,42.61,42.645,40739,0
+TAGG.US,D,20250822,000000,42.83,42.87,42.72,42.83,34214,0
+TAGG.US,D,20250825,000000,42.77,42.8209,42.54,42.78,37984,0
+TAGG.US,D,20250826,000000,42.63,42.74,42.63,42.67,37638,0
+TAGG.US,D,20250827,000000,42.6343,42.74,42.6201,42.7,44524,0
+TAGG.US,D,20250828,000000,42.7205,42.88,42.7205,42.78,39459,0
+TAGG.US,D,20250829,000000,42.72,42.799,42.72,42.74,30308,0
+TAGG.US,D,20250902,000000,42.65,42.73,42.6202,42.63,18156,0
+TAGG.US,D,20250903,000000,42.79,42.87,42.63,42.73,72987,0
+TAGG.US,D,20250904,000000,42.91,42.94,42.8237,42.93,35686,0
+TAGG.US,D,20250905,000000,43.16,43.1977,43.15,43.15,42168,0
+TAGG.US,D,20250908,000000,43.2745,43.3199,43.25,43.3,30380,0
+TAGG.US,D,20250909,000000,43.2758,43.2758,43.2154,43.25,40508,0
+TAGG.US,D,20250910,000000,43.275,43.4399,43.275,43.31,43111,0
+TAGG.US,D,20250911,000000,43.42,43.47,43.36,43.4,46400,0
+TAGG.US,D,20250912,000000,43.28,43.35,43.27,43.31,42205,0
+TAGG.US,D,20250915,000000,43.39,43.4399,43.39,43.41,22272,0
+TAGG.US,D,20250916,000000,43.44,43.5,43.43,43.44,38994,0
+TAGG.US,D,20250917,000000,43.45,43.5599,43.35,43.35,55590,0
+TAGG.US,D,20250918,000000,43.2,43.34,43.1852,43.29,33780,0
+TAGG.US,D,20250919,000000,43.26,43.28,43.2,43.22,35845,0
+TAGG.US,D,20250922,000000,43.18,43.24,43.1748,43.21,41479,0
+TAGG.US,D,20250923,000000,43.19,43.2499,43.15,43.2295,981855,0
+TAGG.US,D,20250924,000000,43.2,43.22,43.18,43.2,41722,0
+TAGG.US,D,20250925,000000,42.92,42.94,42.88,42.93,9179,0
+TAGG.US,D,20250926,000000,42.9599,42.9599,42.92,42.95,56055,0
+TAGG.US,D,20250929,000000,43.05,43.08,43.0101,43.059,53696,0
+TAGG.US,D,20250930,000000,43.0517,43.1397,43.0101,43.06,37702,0
+TAGG.US,D,20251001,000000,43.17,43.17,43.075,43.16,38258,0
+TAGG.US,D,20251002,000000,43.15,43.21,43.138,43.21,47784,0
+TAGG.US,D,20251003,000000,43.24,43.24,43.15,43.155,47766,0
+TAGG.US,D,20251006,000000,43.14,43.14,43.0717,43.075,56258,0
+TAGG.US,D,20251007,000000,43.12,43.22,43.12,43.12,22256,0
+TAGG.US,D,20251008,000000,43.18,43.236,43.12,43.17,129995,0
+TAGG.US,D,20251009,000000,43.07,43.16,43.07,43.12,999078,0
+TAGG.US,D,20251010,000000,43.1836,43.32,43.1836,43.27,89315,0
+TAGG.US,D,20251013,000000,43.285,43.325,43.25,43.3,22391,0
+TAGG.US,D,20251014,000000,43.35,43.41,43.34,43.39,144753,0
+TAGG.US,D,20251015,000000,43.44,43.46,43.35,43.36,44994,0
+TAGG.US,D,20251016,000000,43.39,43.55,43.36,43.51,46463,0
+TAGG.US,D,20251017,000000,43.54,43.555,43.45,43.48,30135,0
+TAGG.US,D,20251020,000000,43.56,43.58,43.51,43.55,83300,0
+TAGG.US,D,20251021,000000,43.6399,43.6499,43.57,43.58,46715,0
+TAGG.US,D,20251022,000000,43.62,43.72,43.55,43.6207,37087,0
+TAGG.US,D,20251023,000000,43.5358,43.58,43.51,43.54,162440,0
+TAGG.US,D,20251024,000000,43.57,43.66,43.54,43.56,69765,0
+TAGG.US,D,20251027,000000,43.5356,43.64,43.5,43.64,44654,0
+TAGG.US,D,20251028,000000,43.47,43.4899,43.45,43.47,21206,0
+TAGG.US,D,20251029,000000,43.46,43.46,43.28,43.285,51092,0
+TAGG.US,D,20251030,000000,43.1899,43.31,43.175,43.226,44015,0
+TAGG.US,D,20251031,000000,43.24,43.24,43.17,43.17,51714,0
+TAGG.US,D,20251103,000000,43.08,43.15,43.08,43.15,35007,0
+TAGG.US,D,20251104,000000,43.1737,43.225,43.11,43.14,29718,0
+TAGG.US,D,20251105,000000,43.12,43.16,43.01,43.01,50775,0
+TAGG.US,D,20251106,000000,43.2279,43.23,43.17,43.18,212407,0
+TAGG.US,D,20251107,000000,43.195,43.34,43.18,43.184,15962,0
+TAGG.US,D,20251110,000000,43.195,43.25,43.165,43.196,31442,0
+TAGG.US,D,20251111,000000,43.26,43.38,43.2393,43.2851,64635,0
+TAGG.US,D,20251112,000000,43.2401,43.3475,43.2401,43.28,31184,0
+TAGG.US,D,20251113,000000,43.2291,43.34,43.19,43.21,33710,0
+TAGG.US,D,20251114,000000,43.27,43.27,43.11,43.13,117783,0
+TAGG.US,D,20251117,000000,43.15,43.18,43.12,43.13,48302,0
+TAGG.US,D,20251118,000000,43.1983,43.2003,43.11,43.17,58715,0
+TAGG.US,D,20251119,000000,43.16,43.205,43.13,43.15,79160,0
+TAGG.US,D,20251120,000000,43.21,43.22,43.17,43.184,28615,0
+TAGG.US,D,20251121,000000,43.27,43.31,43.23,43.2842,43719,0
+TAGG.US,D,20251124,000000,43.17,43.22,43.15,43.17,35702,0
+TAGG.US,D,20251125,000000,43.28,43.33,43.2689,43.306,34496,0
+TAGG.US,D,20251126,000000,43.2513,43.37,43.235,43.37,45569,0
+TAGG.US,D,20251128,000000,43.32,43.396,43.2201,43.3042,9778,0
+TAGG.US,D,20251201,000000,43.12,43.23,43.06,43.08,23359,0
+TAGG.US,D,20251202,000000,43.1,43.169,43.07,43.12,132040,0
+TAGG.US,D,20251203,000000,43.18,43.26,43.15,43.215,73601,0
+TAGG.US,D,20251204,000000,43.18,43.25,43.1101,43.12,1363023,0
+TAGG.US,D,20251205,000000,43.13,43.2,43.0409,43.06,38284,0
+TAGG.US,D,20251208,000000,43.0227,43.09,42.95,42.99,18989,0
+TAGG.US,D,20251209,000000,43.08,43.08,42.97,43,58974,0
+TAGG.US,D,20251210,000000,43.02,43.1354,42.97,43.1354,57642,0
+TAGG.US,D,20251211,000000,43.235,43.235,43.1148,43.14,47465,0
+TAGG.US,D,20251212,000000,43.03,43.06,42.99,43,18593,0
+TAGG.US,D,20251215,000000,43.1,43.1,43,43.056,71505,0
+TAGG.US,D,20251216,000000,43.04,43.14,43.04,43.1,34632,0
+TAGG.US,D,20251217,000000,43.12,43.13,43.0801,43.1199,30314,0
+TAGG.US,D,20251218,000000,43.2,43.23,43.17,43.19,55230,0
+TAGG.US,D,20251219,000000,43.16,43.21,43.14,43.16,92494,0
+TAGG.US,D,20251222,000000,43.13,43.17,43.11,43.16,141843,0
+TAGG.US,D,20251223,000000,42.8665,43,42.8665,42.94,91494,0
+TAGG.US,D,20251224,000000,43.005,43.0604,43.005,43.0604,11621,0
+TAGG.US,D,20251226,000000,43.1,43.1,43.06,43.085,4323,0
+TAGG.US,D,20251229,000000,43.11,43.15,43.1,43.135,193461,0
+TAGG.US,D,20251230,000000,43.1,43.23,43.1,43.11,55082,0
+TAGG.US,D,20251231,000000,43.0801,43.14,43.04,43.04,146657,0
+TAGG.US,D,20260102,000000,43.08,43.08,43.003,43.05,41730,0
+TAGG.US,D,20260105,000000,43.04,43.1,43.02,43.08,83129,0
+TAGG.US,D,20260106,000000,43.05,43.09,42.9942,43.09,76888,0
+TAGG.US,D,20260107,000000,43.15,43.16,43.08,43.14,96780,0
+TAGG.US,D,20260108,000000,43.05,43.08,43.02,43.025,44946,0
+TAGG.US,D,20260109,000000,43.08,43.16,43.08,43.14,24924,0
+TAGG.US,D,20260112,000000,43.11,43.19,43.09,43.13,24448,0
+TAGG.US,D,20260113,000000,43.15,43.19,43.1,43.16,30033,0
+TAGG.US,D,20260114,000000,43.185,43.27,43.1803,43.2495,4894921,0
+TAGG.US,D,20260115,000000,43.26,43.27,43.19,43.2,124559,0
+TAGG.US,D,20260116,000000,43.19,43.2,43.09,43.115,113279,0
+TAGG.US,D,20260120,000000,43,43.09,42.96,42.98,94458,0
+TAGG.US,D,20260121,000000,42.98,43.08,42.9705,43.08,97128,0
+TAGG.US,D,20260122,000000,43.03,43.0997,43.01,43.07,81380,0
+TAGG.US,D,20260123,000000,43.09,43.22,43.0601,43.11,101763,0
+TAGG.US,D,20260126,000000,43.17,43.31,43.15,43.2,50215,0
+TAGG.US,D,20260127,000000,43.03,43.06,42.98,42.99,40938,0
+TAGG.US,D,20260128,000000,42.98,42.9899,42.94,42.97,30464,0
+TAGG.US,D,20260129,000000,42.95,43.03,42.9495,43,40604,0
+TAGG.US,D,20260130,000000,42.99,43.0394,42.97,43.0044,86459,0
+TAGG.US,D,20260202,000000,42.9701,43.08,42.936,42.9551,104285,0
+TAGG.US,D,20260203,000000,42.92,42.98,42.9,42.965,40171,0
+TAGG.US,D,20260204,000000,42.92,42.96,42.9,42.93,342829,0
+TAGG.US,D,20260205,000000,43.04,43.18,43.01,43.11,94798,0
+TAGG.US,D,20260206,000000,43.12,43.24,43.0601,43.16,58051,0
+TAGG.US,D,20260209,000000,43.062,43.13,43.05,43.1,78383,0
+TAGG.US,D,20260210,000000,43.27,43.29,43.23,43.26,96754,0
+TAGG.US,D,20260211,000000,43.19,43.27,43.1509,43.185,108177,0
+TAGG.US,D,20260212,000000,43.2555,43.4,43.2555,43.4,97256,0
+TAGG.US,D,20260213,000000,43.47,43.57,43.44,43.48,65706,0
+TAGG.US,D,20260217,000000,43.5078,43.54,43.4702,43.515,61163,0
+TAGG.US,D,20260218,000000,43.47,43.48,43.44,43.45,68007,0

daily/us/nyse etfs/2/tags.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/tbg.us.txt ADDED Viewed

	@@ -0,0 +1,571 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBG.US,D,20231108,000000,26.88,26.88,24.725,24.7803,92786,0
+TBG.US,D,20231109,000000,25.05,25.05,24.5827,24.6129,106161,0
+TBG.US,D,20231110,000000,26.38,26.38,24.672,24.8573,112476,0
+TBG.US,D,20231113,000000,24.86,24.89,24.75,24.835,167084,0
+TBG.US,D,20231114,000000,25.31,25.3994,25.17,25.2339,30149,0
+TBG.US,D,20231115,000000,25.44,25.4799,25.31,25.4,35452,0
+TBG.US,D,20231116,000000,25.4,25.4,25.0841,25.1657,35949,0
+TBG.US,D,20231117,000000,25.31,25.39,25.1933,25.3513,13538,0
+TBG.US,D,20231120,000000,25.54,25.54,25.3,25.4285,9621,0
+TBG.US,D,20231121,000000,25.66,25.66,25.38,25.44,7258,0
+TBG.US,D,20231122,000000,25.64,25.64,25.4,25.4705,9965,0
+TBG.US,D,20231124,000000,25.68,25.68,25.45,25.555,9329,0
+TBG.US,D,20231127,000000,25.64,25.64,25.445,25.465,8545,0
+TBG.US,D,20231128,000000,25.68,25.68,25.3962,25.465,9007,0
+TBG.US,D,20231129,000000,25.66,25.6888,25.52,25.5403,9270,0
+TBG.US,D,20231130,000000,25.55,25.7286,25.55,25.7286,1206,0
+TBG.US,D,20231201,000000,25.8,26.04,25.74,26.0361,10547,0
+TBG.US,D,20231204,000000,26.22,26.22,26,26.0918,4494,0
+TBG.US,D,20231205,000000,26.28,26.28,25.9332,25.9395,10306,0
+TBG.US,D,20231206,000000,26.14,26.14,25.8794,25.8794,5676,0
+TBG.US,D,20231207,000000,25.5,26.12,25.5,26.0465,12014,0
+TBG.US,D,20231208,000000,26.09,26.18,26.0326,26.1005,10601,0
+TBG.US,D,20231211,000000,26.34,26.34,26.18,26.2661,14492,0
+TBG.US,D,20231212,000000,26.25,26.326,26.14,26.2707,17264,0
+TBG.US,D,20231213,000000,26.26,26.81,26.251,26.7825,17506,0
+TBG.US,D,20231214,000000,27.0865,27.25,27.0865,27.1826,7246,0
+TBG.US,D,20231215,000000,27.25,27.25,27.01,27.09,25706,0
+TBG.US,D,20231218,000000,27.34,27.34,27.1,27.1097,7183,0
+TBG.US,D,20231219,000000,27.1991,27.29,27.1991,27.2647,7343,0
+TBG.US,D,20231220,000000,27.26,27.3,26.8894,26.8894,11069,0
+TBG.US,D,20231221,000000,27.025,27.0521,26.89,27.0521,19662,0
+TBG.US,D,20231222,000000,27.21,27.25,27.1664,27.1664,9893,0
+TBG.US,D,20231226,000000,27.44,27.44,27.204,27.3017,4542,0
+TBG.US,D,20231227,000000,27.37,27.38,27.3013,27.3277,6113,0
+TBG.US,D,20231228,000000,27.31,27.31,27.26,27.2717,7764,0
+TBG.US,D,20231229,000000,27.27,27.27,27.1001,27.1595,6389,0
+TBG.US,D,20240102,000000,27.18,27.48,27.128,27.42,14892,0
+TBG.US,D,20240103,000000,27.43,27.43,27.16,27.21,11382,0
+TBG.US,D,20240104,000000,27.09,27.329,27.09,27.1873,11835,0
+TBG.US,D,20240105,000000,27.255,27.255,27.1081,27.25,5891,0
+TBG.US,D,20240108,000000,27.34,27.43,27.18,27.43,6420,0
+TBG.US,D,20240109,000000,27.48,27.48,27.1597,27.2875,9561,0
+TBG.US,D,20240110,000000,27.17,27.27,27.17,27.2405,2911,0
+TBG.US,D,20240111,000000,27.4,27.4,27.0386,27.21,137226,0
+TBG.US,D,20240112,000000,27.3,27.3,27.23,27.2875,4737,0
+TBG.US,D,20240116,000000,27.33,27.33,27.06,27.1411,34471,0
+TBG.US,D,20240117,000000,27,27.09,26.91,27.0204,6077,0
+TBG.US,D,20240118,000000,27.23,27.23,26.86,27.0651,7682,0
+TBG.US,D,20240119,000000,27.05,27.34,27.05,27.2937,3106,0
+TBG.US,D,20240122,000000,27.55,27.55,27.29,27.3041,4213,0
+TBG.US,D,20240123,000000,27.435,27.509,27.4172,27.48,5791,0
+TBG.US,D,20240124,000000,27.57,27.57,27.3721,27.3721,7062,0
+TBG.US,D,20240125,000000,27.59,27.82,27.59,27.82,13679,0
+TBG.US,D,20240126,000000,27.82,27.82,27.755,27.7898,1516,0
+TBG.US,D,20240129,000000,27.78,27.88,27.7799,27.8749,2909,0
+TBG.US,D,20240130,000000,27.8,27.98,27.8,27.9305,21623,0
+TBG.US,D,20240131,000000,27.89,27.89,27.5701,27.6096,16191,0
+TBG.US,D,20240201,000000,27.61,27.75,27.5,27.7149,15092,0
+TBG.US,D,20240202,000000,27.86,27.86,27.65,27.7738,6832,0
+TBG.US,D,20240205,000000,27.99,27.99,27.442,27.5489,6848,0
+TBG.US,D,20240206,000000,27.74,27.74,27.5817,27.6947,6896,0
+TBG.US,D,20240207,000000,27.78,27.78,27.572,27.6209,12269,0
+TBG.US,D,20240208,000000,27.57,27.65,27.545,27.6338,30725,0
+TBG.US,D,20240209,000000,27.68,27.71,27.645,27.6545,1622,0
+TBG.US,D,20240212,000000,27.7,27.93,27.65,27.8545,6368,0
+TBG.US,D,20240213,000000,27.71,27.71,27.47,27.5649,3464,0
+TBG.US,D,20240214,000000,27.79,27.79,27.54,27.6687,3094,0
+TBG.US,D,20240215,000000,27.915,28.1,27.89,28.0769,22288,0
+TBG.US,D,20240216,000000,28.048,28.12,28.01,28.0166,7114,0
+TBG.US,D,20240220,000000,28.1,28.13,27.95,27.9885,12145,0
+TBG.US,D,20240221,000000,28.09,28.1415,27.975,28.1415,4849,0
+TBG.US,D,20240222,000000,28.29,28.34,28.161,28.3101,4560,0
+TBG.US,D,20240223,000000,28.45,28.45,28.28,28.3279,18799,0
+TBG.US,D,20240226,000000,28.49,28.49,28.0876,28.1345,5737,0
+TBG.US,D,20240227,000000,28.13,28.18,28.0776,28.1658,7874,0
+TBG.US,D,20240228,000000,28.25,28.25,28.1041,28.1366,14393,0
+TBG.US,D,20240229,000000,28.21,28.23,28.1,28.2083,7206,0
+TBG.US,D,20240301,000000,28.31,28.3353,28.2549,28.3353,5306,0
+TBG.US,D,20240304,000000,28.3,28.4873,28.295,28.4282,8423,0
+TBG.US,D,20240305,000000,28.54,28.54,28.28,28.382,16976,0
+TBG.US,D,20240306,000000,28.47,28.6,28.44,28.4852,4515,0
+TBG.US,D,20240307,000000,28.6493,28.6493,28.5,28.5232,6301,0
+TBG.US,D,20240308,000000,28.5628,28.61,28.515,28.5757,13886,0
+TBG.US,D,20240311,000000,28.8,28.8,28.4873,28.5963,2606,0
+TBG.US,D,20240312,000000,28.6,28.72,28.59,28.6738,11846,0
+TBG.US,D,20240313,000000,28.95,28.95,28.73,28.77,15120,0
+TBG.US,D,20240314,000000,28.83,28.83,28.3196,28.4309,5065,0
+TBG.US,D,20240315,000000,28.52,28.5599,28.4501,28.4834,16057,0
+TBG.US,D,20240318,000000,28.56,28.66,28.5599,28.5883,9716,0
+TBG.US,D,20240319,000000,28.69,28.76,28.6148,28.7409,8567,0
+TBG.US,D,20240320,000000,28.72,28.94,28.72,28.9343,2409,0
+TBG.US,D,20240321,000000,29.04,29.1525,29.04,29.1304,1366,0
+TBG.US,D,20240322,000000,29.16,29.16,28.97,28.997,75394,0
+TBG.US,D,20240325,000000,29.01,29.0229,28.97,28.9743,9177,0
+TBG.US,D,20240326,000000,29.11,29.19,28.9999,29.01,8944,0
+TBG.US,D,20240327,000000,29.13,29.4,29.13,29.395,3174,0
+TBG.US,D,20240328,000000,29.49,29.52,29.48,29.5178,9811,0
+TBG.US,D,20240401,000000,29.52,29.52,29.32,29.3565,8003,0
+TBG.US,D,20240402,000000,29.42,29.42,29.1814,29.2362,11882,0
+TBG.US,D,20240403,000000,29.36,29.36,29.2,29.2139,12484,0
+TBG.US,D,20240404,000000,29.4,29.41,29,29.0352,10652,0
+TBG.US,D,20240405,000000,29.19,29.1901,28.95,29.1575,21107,0
+TBG.US,D,20240408,000000,29.19,29.19,29.1,29.1315,5804,0
+TBG.US,D,20240409,000000,29.11,29.2151,28.99,29.2151,6112,0
+TBG.US,D,20240410,000000,29.16,29.16,28.81,28.9474,28085,0
+TBG.US,D,20240411,000000,28.89,28.91,28.79,28.8597,9993,0
+TBG.US,D,20240412,000000,28.59,28.59,28.21,28.2384,10454,0
+TBG.US,D,20240415,000000,28.48,28.48,28.03,28.1,11873,0
+TBG.US,D,20240416,000000,28.03,28.08,27.91,27.9892,30536,0
+TBG.US,D,20240417,000000,28.1,28.1,27.94,28.1,8699,0
+TBG.US,D,20240418,000000,28.21,28.21,28,28.0642,8683,0
+TBG.US,D,20240419,000000,28.26,28.2699,28.21,28.26,6515,0
+TBG.US,D,20240422,000000,28.28,28.5999,28.26,28.47,13620,0
+TBG.US,D,20240423,000000,28.59,28.71,28.59,28.6188,12524,0
+TBG.US,D,20240424,000000,28.595,28.73,28.595,28.7252,4517,0
+TBG.US,D,20240425,000000,28.5,28.54,28.32,28.5203,9132,0
+TBG.US,D,20240426,000000,28.59,28.59,28.5,28.5221,16443,0
+TBG.US,D,20240429,000000,28.71,28.71,28.53,28.6171,9296,0
+TBG.US,D,20240430,000000,28.51,28.51,28.2824,28.2824,4868,0
+TBG.US,D,20240501,000000,28.25,28.42,28.13,28.2165,18162,0
+TBG.US,D,20240502,000000,28.58,28.58,28.24,28.41,2414,0
+TBG.US,D,20240503,000000,28.4588,28.4588,28.34,28.3745,9857,0
+TBG.US,D,20240506,000000,28.54,28.5515,28.4749,28.5515,3969,0
+TBG.US,D,20240507,000000,28.62,28.78,28.62,28.78,5303,0
+TBG.US,D,20240508,000000,28.744,28.89,28.744,28.8612,3090,0
+TBG.US,D,20240509,000000,28.99,29.16,28.9,29.16,2381,0
+TBG.US,D,20240510,000000,29.27,29.29,29.12,29.29,14488,0
+TBG.US,D,20240513,000000,29.37,29.37,29.11,29.1223,4542,0
+TBG.US,D,20240514,000000,29.17,29.2536,29.16,29.2536,4809,0
+TBG.US,D,20240515,000000,29.47,29.47,29.305,29.4336,16267,0
+TBG.US,D,20240516,000000,29.43,29.5,29.4,29.4044,10338,0
+TBG.US,D,20240517,000000,29.52,29.52,29.3157,29.51,5805,0
+TBG.US,D,20240520,000000,29.45,29.45,29.25,29.38,4142,0
+TBG.US,D,20240521,000000,29.3201,29.3371,29.2701,29.3371,2940,0
+TBG.US,D,20240522,000000,29.29,29.32,29.19,29.1993,8619,0
+TBG.US,D,20240523,000000,29.2,29.2,28.77,28.8253,16991,0
+TBG.US,D,20240524,000000,28.92,28.9201,28.88,28.9191,17432,0
+TBG.US,D,20240528,000000,29.07,29.07,28.6246,28.6748,8318,0
+TBG.US,D,20240529,000000,28.44,28.45,28.34,28.35,11091,0
+TBG.US,D,20240530,000000,28.4033,28.6,28.39,28.561,18270,0
+TBG.US,D,20240531,000000,28.73,29.04,28.56,29.04,4407,0
+TBG.US,D,20240603,000000,29.03,29.03,28.58,28.71,2995,0
+TBG.US,D,20240604,000000,28.75,28.75,28.62,28.6942,5175,0
+TBG.US,D,20240605,000000,28.654,28.697,28.6112,28.6948,3633,0
+TBG.US,D,20240606,000000,28.7,28.7001,28.61,28.6455,7331,0
+TBG.US,D,20240607,000000,28.75,28.75,28.5901,28.6343,3713,0
+TBG.US,D,20240610,000000,28.7,28.71,28.5,28.6684,7222,0
+TBG.US,D,20240611,000000,28.73,28.73,28.4114,28.68,27224,0
+TBG.US,D,20240612,000000,28.88,28.88,28.47,28.47,11533,0
+TBG.US,D,20240613,000000,28.4,28.48,28.4,28.4493,6062,0
+TBG.US,D,20240614,000000,28.25,28.3539,28.25,28.3539,6806,0
+TBG.US,D,20240617,000000,28.37,28.5356,28.37,28.5356,1109,0
+TBG.US,D,20240618,000000,28.66,28.665,28.5999,28.6419,3827,0
+TBG.US,D,20240620,000000,28.6,28.99,28.6,28.99,6062,0
+TBG.US,D,20240621,000000,28.99,28.99,28.84,28.84,4919,0
+TBG.US,D,20240624,000000,28.98,29.29,28.98,29.2398,5041,0
+TBG.US,D,20240625,000000,29.28,29.28,29,29.0391,4273,0
+TBG.US,D,20240626,000000,29.03,29.03,28.9101,28.9431,3375,0
+TBG.US,D,20240627,000000,28.79,28.81,28.68,28.79,9145,0
+TBG.US,D,20240628,000000,28.78,28.995,28.78,28.84,16772,0
+TBG.US,D,20240701,000000,29,29.06,28.7661,28.81,9081,0
+TBG.US,D,20240702,000000,28.9,28.9,28.715,28.8282,12080,0
+TBG.US,D,20240703,000000,28.99,28.99,28.79,28.8164,9706,0
+TBG.US,D,20240705,000000,28.92,28.92,28.5823,28.7146,6526,0
+TBG.US,D,20240708,000000,28.6599,28.6619,28.63,28.6619,12264,0
+TBG.US,D,20240709,000000,28.68,28.76,28.66,28.69,4400,0
+TBG.US,D,20240710,000000,28.75,28.8887,28.69,28.8887,9575,0
+TBG.US,D,20240711,000000,28.97,29.24,28.97,29.24,2014,0
+TBG.US,D,20240712,000000,29.24,29.43,29.21,29.2729,3902,0
+TBG.US,D,20240715,000000,29.39,29.55,29.31,29.55,8785,0
+TBG.US,D,20240716,000000,29.57,29.7599,29.55,29.7538,9346,0
+TBG.US,D,20240717,000000,29.8302,30.02,29.8302,29.9946,7556,0
+TBG.US,D,20240718,000000,30.1613,30.1613,29.955,30.04,6891,0
+TBG.US,D,20240719,000000,29.99,29.99,29.76,29.82,3018,0
+TBG.US,D,20240722,000000,29.88,29.88,29.66,29.8749,4974,0
+TBG.US,D,20240723,000000,29.87,29.87,29.7268,29.7268,5879,0
+TBG.US,D,20240724,000000,29.775,29.82,29.5964,29.6651,3432,0
+TBG.US,D,20240725,000000,29.77,30.0699,29.77,29.9345,5962,0
+TBG.US,D,20240726,000000,30.08,30.27,30.08,30.22,5571,0
+TBG.US,D,20240729,000000,30.18,30.22,30.1,30.22,4142,0
+TBG.US,D,20240730,000000,30.18,30.21,30.04,30.21,3155,0
+TBG.US,D,20240731,000000,30.35,30.37,30.2041,30.24,9893,0
+TBG.US,D,20240801,000000,30.26,30.26,29.78,29.9139,20007,0
+TBG.US,D,20240802,000000,29.83,29.83,29.3659,29.77,7896,0
+TBG.US,D,20240805,000000,29.23,29.23,28.9,29.07,14623,0
+TBG.US,D,20240806,000000,29.09,29.64,29.09,29.44,12893,0
+TBG.US,D,20240807,000000,29.62,29.7401,29.25,29.25,8438,0
+TBG.US,D,20240808,000000,29.37,29.81,29.37,29.73,5644,0
+TBG.US,D,20240809,000000,29.69,29.79,29.625,29.78,23356,0
+TBG.US,D,20240812,000000,29.79,29.79,29.47,29.52,27796,0
+TBG.US,D,20240813,000000,29.74,29.94,29.71,29.94,27211,0
+TBG.US,D,20240814,000000,29.9,30.11,29.88,30.11,18585,0
+TBG.US,D,20240815,000000,30.4,30.46,30.35,30.46,6565,0
+TBG.US,D,20240816,000000,30.33,30.4247,30.325,30.4247,3923,0
+TBG.US,D,20240819,000000,30.48,30.74,30.48,30.74,11574,0
+TBG.US,D,20240820,000000,30.61,30.61,30.4951,30.5232,4160,0
+TBG.US,D,20240821,000000,30.62,30.63,30.5513,30.6246,8440,0
+TBG.US,D,20240822,000000,30.7,30.7,30.64,30.64,10760,0
+TBG.US,D,20240823,000000,30.79,31.03,30.775,31.03,5438,0
+TBG.US,D,20240826,000000,31.09,31.2,31.0801,31.1083,6942,0
+TBG.US,D,20240827,000000,31.14,31.1699,31.0661,31.1206,11742,0
+TBG.US,D,20240828,000000,31.13,31.1874,31,31.17,9110,0
+TBG.US,D,20240829,000000,31.17,31.27,30.9366,31.1434,20069,0
+TBG.US,D,20240830,000000,31.23,31.4009,31.145,31.4009,14639,0
+TBG.US,D,20240903,000000,31.26,31.26,31.13,31.1564,14456,0
+TBG.US,D,20240904,000000,31.13,31.255,31,31.0782,15187,0
+TBG.US,D,20240905,000000,31.12,31.12,30.9,30.965,21218,0
+TBG.US,D,20240906,000000,31.05,31.05,30.68,30.7034,12017,0
+TBG.US,D,20240909,000000,30.81,31.14,30.7701,31.14,10153,0
+TBG.US,D,20240910,000000,31.09,31.09,30.83,31.025,14954,0
+TBG.US,D,20240911,000000,31,31.0436,30.53,31.0436,15429,0
+TBG.US,D,20240912,000000,31.1,31.39,31.04,31.39,17939,0
+TBG.US,D,20240913,000000,31.36,31.67,31.36,31.67,20810,0
+TBG.US,D,20240916,000000,31.69,31.82,31.646,31.81,14623,0
+TBG.US,D,20240917,000000,31.85,31.85,31.65,31.695,14041,0
+TBG.US,D,20240918,000000,31.73,31.84,31.67,31.6907,28883,0
+TBG.US,D,20240919,000000,32.03,32.03,31.81,31.93,16630,0
+TBG.US,D,20240920,000000,31.82,31.95,31.75,31.9189,30049,0
+TBG.US,D,20240923,000000,32.03,32.19,32,32.19,20669,0
+TBG.US,D,20240924,000000,32.1,32.19,32.08,32.16,13391,0
+TBG.US,D,20240925,000000,32.18,32.18,31.83,32.01,31117,0
+TBG.US,D,20240926,000000,32,32,31.8881,31.9182,5808,0
+TBG.US,D,20240927,000000,31.82,32.02,31.82,32.02,6995,0
+TBG.US,D,20240930,000000,31.79,31.93,31.7,31.9197,24110,0
+TBG.US,D,20241001,000000,31.89,32.08,31.73,32.08,8861,0
+TBG.US,D,20241002,000000,31.94,31.975,31.7701,31.8923,9661,0
+TBG.US,D,20241003,000000,31.76,31.86,31.7201,31.79,9314,0
+TBG.US,D,20241004,000000,31.99,32.0825,31.87,32.0825,9653,0
+TBG.US,D,20241007,000000,32.05,32.05,31.8,31.8566,13988,0
+TBG.US,D,20241008,000000,31.77,31.9,31.7,31.8637,12804,0
+TBG.US,D,20241009,000000,31.85,32.09,31.85,32.09,14912,0
+TBG.US,D,20241010,000000,32.03,32.03,31.91,31.97,14483,0
+TBG.US,D,20241011,000000,32.06,32.2928,32.06,32.2928,3793,0
+TBG.US,D,20241014,000000,32.25,32.4644,32.25,32.4644,11867,0
+TBG.US,D,20241015,000000,32.52,32.6392,32.4,32.4,14763,0
+TBG.US,D,20241016,000000,32.54,32.69,32.54,32.6496,8770,0
+TBG.US,D,20241017,000000,32.76,32.8,32.7,32.76,22681,0
+TBG.US,D,20241018,000000,32.67,32.81,32.66,32.81,16373,0
+TBG.US,D,20241021,000000,32.79,32.8588,32.43,32.43,12830,0
+TBG.US,D,20241022,000000,32.49,32.57,32.36,32.53,28815,0
+TBG.US,D,20241023,000000,32.44,32.51,32.3,32.4335,13703,0
+TBG.US,D,20241024,000000,32.44,32.44,32.24,32.3478,10401,0
+TBG.US,D,20241025,000000,32.48,32.48,32.0514,32.0514,12843,0
+TBG.US,D,20241028,000000,32.24,32.33,32.1201,32.33,9576,0
+TBG.US,D,20241029,000000,32.11,32.11,32.04,32.0624,19027,0
+TBG.US,D,20241030,000000,32,32.12,32,32.02,5038,0
+TBG.US,D,20241031,000000,31.97,31.9901,31.83,31.89,20249,0
+TBG.US,D,20241101,000000,31.97,32.1,31.83,31.83,14729,0
+TBG.US,D,20241104,000000,31.83,31.8914,31.739,31.7851,6713,0
+TBG.US,D,20241105,000000,31.86,32.2,31.86,32.2,12720,0
+TBG.US,D,20241106,000000,32.95,32.95,32.77,32.9156,16318,0
+TBG.US,D,20241107,000000,32.95,33.02,32.9,32.98,10240,0
+TBG.US,D,20241108,000000,32.94,33.14,32.94,33.0744,13476,0
+TBG.US,D,20241111,000000,33.23,33.32,33.18,33.22,19195,0
+TBG.US,D,20241112,000000,33.16,33.2,32.82,32.82,14466,0
+TBG.US,D,20241113,000000,32.9,32.96,32.8444,32.9,13894,0
+TBG.US,D,20241114,000000,32.94,32.94,32.77,32.91,15483,0
+TBG.US,D,20241115,000000,32.85,32.85,32.62,32.6919,14386,0
+TBG.US,D,20241118,000000,32.78,32.9392,32.78,32.868,29285,0
+TBG.US,D,20241119,000000,32.68,32.92,32.6157,32.85,66436,0
+TBG.US,D,20241120,000000,32.9,32.99,32.7301,32.94,32355,0
+TBG.US,D,20241121,000000,33.06,33.52,33,33.47,34380,0
+TBG.US,D,20241122,000000,33.63,33.7296,33.49,33.7204,20918,0
+TBG.US,D,20241125,000000,34.03,34.03,33.79,33.805,42145,0
+TBG.US,D,20241126,000000,33.71,33.843,33.6101,33.843,18912,0
+TBG.US,D,20241127,000000,33.97,34.16,33.82,33.87,40075,0
+TBG.US,D,20241129,000000,33.9546,34.067,33.92,33.9943,9495,0
+TBG.US,D,20241202,000000,33.955,34.03,33.7131,33.7981,79175,0
+TBG.US,D,20241203,000000,33.84,33.84,33.56,33.57,26502,0
+TBG.US,D,20241204,000000,33.44,33.57,33.305,33.3729,30269,0
+TBG.US,D,20241205,000000,33.41,33.61,33.38,33.52,29231,0
+TBG.US,D,20241206,000000,33.5,33.5059,33.37,33.37,12767,0
+TBG.US,D,20241209,000000,33.57,33.6063,33.23,33.236,14705,0
+TBG.US,D,20241210,000000,33.1,33.3,33.06,33.1394,17165,0
+TBG.US,D,20241211,000000,33.28,33.33,33.07,33.0772,22293,0
+TBG.US,D,20241212,000000,33.03,33.14,33.03,33.09,15677,0
+TBG.US,D,20241213,000000,33.089,33.18,33.04,33.12,7325,0
+TBG.US,D,20241216,000000,33.071,33.11,32.906,32.9083,22488,0
+TBG.US,D,20241217,000000,32.805,32.81,32.6557,32.73,18927,0
+TBG.US,D,20241218,000000,32.68,32.7,31.785,31.79,19529,0
+TBG.US,D,20241219,000000,32.06,32.06,31.705,31.73,20738,0
+TBG.US,D,20241220,000000,31.78,32.22,31.76,32.0089,28495,0
+TBG.US,D,20241223,000000,31.9767,32.1591,31.86,32.1488,16734,0
+TBG.US,D,20241224,000000,32.1736,32.4236,32.14,32.4236,9731,0
+TBG.US,D,20241226,000000,32.38,32.52,32.35,32.4986,13058,0
+TBG.US,D,20241227,000000,32.51,32.51,32.1646,32.28,20859,0
+TBG.US,D,20241230,000000,31.92,31.96,31.66,31.8935,26835,0
+TBG.US,D,20241231,000000,32.02,32.05,31.84,31.9534,30707,0
+TBG.US,D,20250102,000000,32.11,32.16,31.82,31.98,37305,0
+TBG.US,D,20250103,000000,32.1012,32.16,31.96,32.145,21692,0
+TBG.US,D,20250106,000000,32.22,32.266,32,32,32684,0
+TBG.US,D,20250107,000000,32.154,32.154,31.82,31.93,27573,0
+TBG.US,D,20250108,000000,32.02,32.03,31.75,32.02,37965,0
+TBG.US,D,20250110,000000,31.89,31.89,31.4445,31.54,37201,0
+TBG.US,D,20250113,000000,31.52,31.94,31.52,31.94,20838,0
+TBG.US,D,20250114,000000,31.85,32.0582,31.8,32.0389,26584,0
+TBG.US,D,20250115,000000,32.4583,32.4583,32.2,32.33,50237,0
+TBG.US,D,20250116,000000,32.37,32.5814,32.33,32.56,21344,0
+TBG.US,D,20250117,000000,32.79,32.8615,32.72,32.8615,15393,0
+TBG.US,D,20250121,000000,33.11,33.1976,32.97,33.1142,35325,0
+TBG.US,D,20250122,000000,33,33.13,32.99,33.0257,36225,0
+TBG.US,D,20250123,000000,33.05,33.24,33.02,33.24,33720,0
+TBG.US,D,20250124,000000,33.17,33.29,33.17,33.1986,13311,0
+TBG.US,D,20250127,000000,33.1,33.14,32.9397,33.13,13631,0
+TBG.US,D,20250128,000000,33.13,33.13,32.92,33.02,18104,0
+TBG.US,D,20250129,000000,33.17,33.18,32.96,33,18076,0
+TBG.US,D,20250130,000000,33.2742,33.48,33.25,33.29,22225,0
+TBG.US,D,20250131,000000,33.3004,33.48,33.12,33.17,21551,0
+TBG.US,D,20250203,000000,32.55,33.22,32.55,33.11,103833,0
+TBG.US,D,20250204,000000,32.97,33.11,32.9657,33.05,7105,0
+TBG.US,D,20250205,000000,33.18,33.41,33.13,33.37,10210,0
+TBG.US,D,20250206,000000,33.52,33.52,33.2,33.27,22904,0
+TBG.US,D,20250207,000000,33.24,33.33,33.04,33.08,19631,0
+TBG.US,D,20250210,000000,33.092,33.1684,33.07,33.16,22273,0
+TBG.US,D,20250211,000000,33.023,33.27,33.023,33.25,12737,0
+TBG.US,D,20250212,000000,33.0143,33.2,33.0143,33.19,34619,0
+TBG.US,D,20250213,000000,33.27,33.45,33.2548,33.45,14873,0
+TBG.US,D,20250214,000000,33.5,33.5811,33.46,33.46,18285,0
+TBG.US,D,20250218,000000,33.4,33.72,33.4,33.72,33046,0
+TBG.US,D,20250219,000000,33.69,33.92,33.69,33.9,45165,0
+TBG.US,D,20250220,000000,33.803,33.96,33.75,33.94,32212,0
+TBG.US,D,20250221,000000,34,34.04,33.84,33.8579,26995,0
+TBG.US,D,20250224,000000,33.85,34.05,33.813,33.9,13754,0
+TBG.US,D,20250225,000000,34.05,34.05,33.8648,33.94,26428,0
+TBG.US,D,20250226,000000,33.9155,33.96,33.62,33.73,25881,0
+TBG.US,D,20250227,000000,33.71,33.89,33.62,33.73,35571,0
+TBG.US,D,20250228,000000,33.77,34.06,33.6037,34.06,13108,0
+TBG.US,D,20250303,000000,34.21,34.2897,33.7,33.91,55886,0
+TBG.US,D,20250304,000000,33.76,33.91,33.36,33.36,41988,0
+TBG.US,D,20250305,000000,33.27,33.5072,33.11,33.4,32727,0
+TBG.US,D,20250306,000000,33.26,33.27,32.985,33.17,107259,0
+TBG.US,D,20250307,000000,33.0915,33.6,33.0915,33.582,10033,0
+TBG.US,D,20250310,000000,33.545,33.86,33.12,33.3,45222,0
+TBG.US,D,20250311,000000,33.08,33.18,32.58,32.66,73732,0
+TBG.US,D,20250312,000000,32.6,32.63,32.28,32.41,37451,0
+TBG.US,D,20250313,000000,32.556,32.556,32.1095,32.19,33421,0
+TBG.US,D,20250314,000000,32.33,32.52,32.27,32.52,9047,0
+TBG.US,D,20250317,000000,32.59,33.07,32.52,32.96,36513,0
+TBG.US,D,20250318,000000,32.93,32.9357,32.79,32.85,30093,0
+TBG.US,D,20250319,000000,32.88,33.03,32.82,33.02,6359,0
+TBG.US,D,20250320,000000,33.05,33.05,32.79,32.85,19884,0
+TBG.US,D,20250321,000000,32.6,32.81,32.465,32.6303,21575,0
+TBG.US,D,20250324,000000,32.94,32.96,32.74,32.8872,27217,0
+TBG.US,D,20250325,000000,32.85,32.9,32.64,32.7,16194,0
+TBG.US,D,20250326,000000,32.8914,32.98,32.76,32.87,20215,0
+TBG.US,D,20250327,000000,32.83,32.96,32.76,32.76,15346,0
+TBG.US,D,20250328,000000,32.66,32.66,32.34,32.4243,49178,0
+TBG.US,D,20250331,000000,32.405,32.7585,32.34,32.7457,30772,0
+TBG.US,D,20250401,000000,32.71,32.72,32.385,32.62,32308,0
+TBG.US,D,20250402,000000,32.4648,32.72,32.42,32.71,22602,0
+TBG.US,D,20250403,000000,32.19,32.25,31.5,31.53,50767,0
+TBG.US,D,20250404,000000,30.74,30.99,29.69,29.92,110105,0
+TBG.US,D,20250407,000000,28.86,30.1852,28.395,29.39,42334,0
+TBG.US,D,20250408,000000,30.2108,30.25,28.494,28.88,28732,0
+TBG.US,D,20250409,000000,28.5,30.66,28.32,30.55,53341,0
+TBG.US,D,20250410,000000,30.1633,30.24,29,29.62,19797,0
+TBG.US,D,20250411,000000,29.33,30.09,29.29,29.96,37988,0
+TBG.US,D,20250414,000000,30.28,30.5349,30.205,30.38,32939,0
+TBG.US,D,20250415,000000,30.55,30.63,30.37,30.41,41565,0
+TBG.US,D,20250416,000000,30.46,30.47,29.8301,29.98,40394,0
+TBG.US,D,20250417,000000,30.35,30.54,30.215,30.27,25151,0
+TBG.US,D,20250421,000000,29.99,30.14,29.4204,29.66,14797,0
+TBG.US,D,20250422,000000,30.0176,30.28,29.94,30.28,18969,0
+TBG.US,D,20250423,000000,30.675,30.9399,30.29,30.37,45154,0
+TBG.US,D,20250424,000000,30.37,30.665,30.34,30.61,23009,0
+TBG.US,D,20250425,000000,30.49,30.6692,30.3964,30.63,25660,0
+TBG.US,D,20250428,000000,30.8624,30.8624,30.57,30.77,12650,0
+TBG.US,D,20250429,000000,30.74,30.9,30.69,30.885,20439,0
+TBG.US,D,20250430,000000,30.57,30.9,30.4101,30.9,20280,0
+TBG.US,D,20250501,000000,30.85,30.9511,30.68,30.73,99483,0
+TBG.US,D,20250502,000000,31.16,31.16,30.945,31.11,24377,0
+TBG.US,D,20250505,000000,30.81,30.97,30.8,30.82,11808,0
+TBG.US,D,20250506,000000,30.6445,30.7,30.5022,30.53,22494,0
+TBG.US,D,20250507,000000,30.63,30.8516,30.63,30.76,75792,0
+TBG.US,D,20250508,000000,30.87,31.19,30.85,30.96,113033,0
+TBG.US,D,20250509,000000,31.109,31.13,30.925,30.94,38914,0
+TBG.US,D,20250512,000000,31.74,31.8,31.45,31.7616,17999,0
+TBG.US,D,20250513,000000,31.6184,31.73,31.57,31.57,27386,0
+TBG.US,D,20250514,000000,31.45,31.57,31.31,31.3479,21847,0
+TBG.US,D,20250515,000000,31.51,31.7427,31.4,31.7427,12466,0
+TBG.US,D,20250516,000000,31.707,31.99,31.707,31.975,39046,0
+TBG.US,D,20250519,000000,31.83,32.0599,31.82,32.02,37925,0
+TBG.US,D,20250520,000000,32.0203,32.04,31.87,31.9436,214115,0
+TBG.US,D,20250521,000000,31.795,31.806,31.37,31.3815,31835,0
+TBG.US,D,20250522,000000,31.29,31.42,31.143,31.29,43055,0
+TBG.US,D,20250523,000000,31.06,31.32,31.05,31.24,22194,0
+TBG.US,D,20250527,000000,31.52,31.73,31.49,31.69,34583,0
+TBG.US,D,20250528,000000,31.643,31.643,31.45,31.45,18365,0
+TBG.US,D,20250529,000000,31.57,31.65,31.49,31.6,15964,0
+TBG.US,D,20250530,000000,31.55,31.727,31.546,31.64,42392,0
+TBG.US,D,20250602,000000,31.5297,31.6684,31.35,31.64,29400,0
+TBG.US,D,20250603,000000,31.64,31.8299,31.53,31.8034,13240,0
+TBG.US,D,20250604,000000,31.87,31.91,31.66,31.66,11742,0
+TBG.US,D,20250605,000000,31.595,31.7699,31.5874,31.62,65197,0
+TBG.US,D,20250606,000000,31.964,32.02,31.871,32.02,31006,0
+TBG.US,D,20250609,000000,32.03,32.21,32.015,32.0732,34262,0
+TBG.US,D,20250610,000000,32.147,32.355,32.07,32.28,25532,0
+TBG.US,D,20250611,000000,32.29,32.31,32.184,32.23,10499,0
+TBG.US,D,20250612,000000,32.14,32.35,32.14,32.35,27826,0
+TBG.US,D,20250613,000000,32.2284,32.3,32.01,32.02,30837,0
+TBG.US,D,20250616,000000,32.23,32.3095,32.08,32.16,33172,0
+TBG.US,D,20250617,000000,32.05,32.135,31.87,31.889,35707,0
+TBG.US,D,20250618,000000,31.9,32.0201,31.88,31.9,12199,0
+TBG.US,D,20250620,000000,31.99,32.0354,31.9,31.92,17896,0
+TBG.US,D,20250623,000000,32.07,32.08,31.803,32.0562,29376,0
+TBG.US,D,20250624,000000,32.299,32.3,32.13,32.236,21340,0
+TBG.US,D,20250625,000000,32.08,32.0994,31.97,31.97,25958,0
+TBG.US,D,20250626,000000,32.1884,32.23,32.1,32.22,39050,0
+TBG.US,D,20250627,000000,32.04,32.22,31.961,32.07,65108,0
+TBG.US,D,20250630,000000,32.1099,32.22,32.06,32.18,33988,0
+TBG.US,D,20250701,000000,32.205,32.69,32.1962,32.6192,27989,0
+TBG.US,D,20250702,000000,32.61,32.8567,32.61,32.8,22003,0
+TBG.US,D,20250703,000000,32.87,32.95,32.8484,32.94,26312,0
+TBG.US,D,20250707,000000,32.86,32.89,32.55,32.676,7832,0
+TBG.US,D,20250708,000000,32.73,32.88,32.59,32.83,20956,0
+TBG.US,D,20250709,000000,32.9336,32.9336,32.73,32.85,275075,0
+TBG.US,D,20250710,000000,32.8685,33.2042,32.8685,33.11,53222,0
+TBG.US,D,20250711,000000,32.884,32.9964,32.8371,32.946,31600,0
+TBG.US,D,20250714,000000,32.95,32.97,32.81,32.9497,18550,0
+TBG.US,D,20250715,000000,32.95,32.95,32.58,32.616,18883,0
+TBG.US,D,20250716,000000,32.75,32.9271,32.6433,32.874,11658,0
+TBG.US,D,20250717,000000,32.8911,33.1168,32.8911,33.04,19641,0
+TBG.US,D,20250718,000000,33.14,33.21,32.87,32.95,15551,0
+TBG.US,D,20250721,000000,33.08,33.08,32.88,32.88,7771,0
+TBG.US,D,20250722,000000,33.1,33.2286,33.02,33.19,19365,0
+TBG.US,D,20250723,000000,33.25,33.3684,33.25,33.3462,13759,0
+TBG.US,D,20250724,000000,33.2075,33.27,33.16,33.16,14869,0
+TBG.US,D,20250725,000000,33.1367,33.3367,33.13,33.29,27684,0
+TBG.US,D,20250728,000000,33.175,33.23,33.0152,33.03,17355,0
+TBG.US,D,20250729,000000,32.9967,33.17,32.9898,33.17,22897,0
+TBG.US,D,20250730,000000,33.25,33.25,32.84,32.9466,9786,0
+TBG.US,D,20250731,000000,32.82,32.8829,32.554,32.554,21295,0
+TBG.US,D,20250801,000000,32.4,32.47,32.2082,32.294,24490,0
+TBG.US,D,20250804,000000,32.51,32.5948,32.42,32.5948,13775,0
+TBG.US,D,20250805,000000,32.6844,32.6844,32.54,32.63,27523,0
+TBG.US,D,20250806,000000,32.6621,32.7499,32.612,32.612,45689,0
+TBG.US,D,20250807,000000,32.8156,32.8156,32.4701,32.66,21057,0
+TBG.US,D,20250808,000000,32.8,32.84,32.72,32.72,47040,0
+TBG.US,D,20250811,000000,32.87,32.879,32.59,32.6508,15313,0
+TBG.US,D,20250812,000000,32.84,33.03,32.78,33,23215,0
+TBG.US,D,20250813,000000,33.12,33.39,33.1,33.344,31002,0
+TBG.US,D,20250814,000000,33.12,33.25,33.07,33.21,21854,0
+TBG.US,D,20250815,000000,33.26,33.26,33.11,33.11,160542,0
+TBG.US,D,20250818,000000,33.11,33.19,33.03,33.03,28138,0
+TBG.US,D,20250819,000000,33.1623,33.3163,33.05,33.21,25267,0
+TBG.US,D,20250820,000000,33.262,33.4394,33.23,33.3067,33794,0
+TBG.US,D,20250821,000000,33.21,33.35,33.21,33.29,73590,0
+TBG.US,D,20250822,000000,33.49,33.78,33.49,33.73,40963,0
+TBG.US,D,20250825,000000,33.649,33.649,33.48,33.51,22696,0
+TBG.US,D,20250826,000000,33.515,33.5614,33.427,33.5502,20144,0
+TBG.US,D,20250827,000000,33.49,33.68,33.46,33.62,11365,0
+TBG.US,D,20250828,000000,33.51,33.57,33.4405,33.57,18623,0
+TBG.US,D,20250829,000000,33.5668,33.71,33.5668,33.71,7065,0
+TBG.US,D,20250902,000000,33.4947,33.6,33.44,33.53,31092,0
+TBG.US,D,20250903,000000,33.53,33.53,33.1902,33.304,27696,0
+TBG.US,D,20250904,000000,33.36,33.4146,33.31,33.39,14607,0
+TBG.US,D,20250905,000000,33.4912,33.56,33.12,33.2783,43667,0
+TBG.US,D,20250908,000000,33.1637,33.27,33.026,33.2128,24809,0
+TBG.US,D,20250909,000000,33.25,33.39,33.2,33.37,11222,0
+TBG.US,D,20250910,000000,33.27,33.425,33.27,33.41,34040,0
+TBG.US,D,20250911,000000,33.4675,33.8278,33.45,33.8,33888,0
+TBG.US,D,20250912,000000,33.69,33.759,33.59,33.59,31880,0
+TBG.US,D,20250915,000000,33.57,33.5993,33.413,33.42,11164,0
+TBG.US,D,20250916,000000,33.5535,33.5535,33.36,33.36,15514,0
+TBG.US,D,20250917,000000,33.62,33.76,33.43,33.51,24230,0
+TBG.US,D,20250918,000000,33.5498,33.63,33.5165,33.52,21177,0
+TBG.US,D,20250919,000000,33.553,33.61,33.45,33.48,32936,0
+TBG.US,D,20250922,000000,33.38,33.38,33.24,33.25,41093,0
+TBG.US,D,20250923,000000,33.35,33.537,33.35,33.4411,32690,0
+TBG.US,D,20250924,000000,33.5193,33.5193,33.256,33.27,32730,0
+TBG.US,D,20250925,000000,33.2704,33.2704,33.02,33.02,12520,0
+TBG.US,D,20250926,000000,33.2075,33.325,33.12,33.27,19186,0
+TBG.US,D,20250929,000000,32.99,33.11,32.91,32.99,22941,0
+TBG.US,D,20250930,000000,32.91,33.14,32.9,33.07,42471,0
+TBG.US,D,20251001,000000,33.14,33.22,33.08,33.16,30087,0
+TBG.US,D,20251002,000000,33.2,33.2,33.002,33.13,309123,0
+TBG.US,D,20251003,000000,33.18,33.44,33.18,33.3174,35166,0
+TBG.US,D,20251006,000000,33.22,33.37,33.12,33.15,20965,0
+TBG.US,D,20251007,000000,33.2,33.2,33.07,33.1948,38386,0
+TBG.US,D,20251008,000000,33.15,33.23,33.07,33.1143,17784,0
+TBG.US,D,20251009,000000,33.13,33.1494,32.9,32.97,37234,0
+TBG.US,D,20251010,000000,33.0938,33.1182,32.53,32.53,71358,0
+TBG.US,D,20251013,000000,32.615,32.75,32.58,32.7,28952,0
+TBG.US,D,20251014,000000,32.55,32.9788,32.5,32.89,19779,0
+TBG.US,D,20251015,000000,33.1695,33.25,32.9,33.08,20872,0
+TBG.US,D,20251016,000000,33.153,33.153,32.56,32.65,31293,0
+TBG.US,D,20251017,000000,32.67,32.899,32.67,32.87,24590,0
+TBG.US,D,20251020,000000,32.97,33.17,32.94,33.15,55434,0
+TBG.US,D,20251021,000000,33.09,33.19,33.04,33.09,98454,0
+TBG.US,D,20251022,000000,33.01,33.16,32.96,33.01,52107,0
+TBG.US,D,20251023,000000,33.01,33.05,32.81,32.85,50886,0
+TBG.US,D,20251024,000000,33.0415,33.07,32.96,32.98,30788,0
+TBG.US,D,20251027,000000,33.04,33.16,32.97,33.16,148406,0
+TBG.US,D,20251028,000000,33.025,33.12,32.89,32.89,209443,0
+TBG.US,D,20251029,000000,32.85,32.89,32.5432,32.6,103605,0
+TBG.US,D,20251030,000000,32.4703,32.59,32.4,32.45,34455,0
+TBG.US,D,20251031,000000,32.353,32.63,32.33,32.5951,20942,0
+TBG.US,D,20251103,000000,32.65,32.65,32.445,32.56,34009,0
+TBG.US,D,20251104,000000,32.46,32.5208,32.3645,32.39,52692,0
+TBG.US,D,20251105,000000,32.51,32.63,32.4509,32.5899,7710,0
+TBG.US,D,20251106,000000,32.59,32.61,32.46,32.4969,7203,0
+TBG.US,D,20251107,000000,32.48,32.6636,32.44,32.6636,291783,0
+TBG.US,D,20251110,000000,32.72,32.73,32.52,32.6863,41002,0
+TBG.US,D,20251111,000000,32.84,33.14,32.76,33.1316,11924,0
+TBG.US,D,20251112,000000,33.22,33.2804,33.18,33.195,271955,0
+TBG.US,D,20251113,000000,33.28,33.3819,33.16,33.19,21380,0
+TBG.US,D,20251114,000000,32.98,33.3,32.9299,33.2266,68528,0
+TBG.US,D,20251117,000000,33.21,33.3,32.9,32.9602,72014,0
+TBG.US,D,20251118,000000,33.03,33.19,32.92,33.151,32024,0
+TBG.US,D,20251119,000000,33,33.1,32.92,33.019,29027,0
+TBG.US,D,20251120,000000,33.22,33.25,32.8,32.807,33412,0
+TBG.US,D,20251121,000000,32.93,33.35,32.9016,33.21,32984,0
+TBG.US,D,20251124,000000,33.1731,33.24,33.105,33.14,53581,0
+TBG.US,D,20251125,000000,33.37,33.515,33.315,33.5,20684,0
+TBG.US,D,20251126,000000,33.5584,33.7936,33.5,33.71,22364,0
+TBG.US,D,20251128,000000,33.8148,33.88,33.71,33.87,7291,0
+TBG.US,D,20251201,000000,33.8,33.8,33.6354,33.6354,44938,0
+TBG.US,D,20251202,000000,33.5,33.6,33.42,33.55,25512,0
+TBG.US,D,20251203,000000,33.74,33.8656,33.63,33.8386,33556,0
+TBG.US,D,20251204,000000,33.8502,33.8502,33.6884,33.77,16902,0
+TBG.US,D,20251205,000000,33.8,33.8851,33.7,33.72,15848,0
+TBG.US,D,20251208,000000,33.6699,33.74,33.513,33.52,21509,0
+TBG.US,D,20251209,000000,33.62,33.7,33.44,33.4435,24603,0
+TBG.US,D,20251210,000000,33.4498,33.84,33.435,33.76,49307,0
+TBG.US,D,20251211,000000,33.84,33.96,33.82,33.89,30377,0
+TBG.US,D,20251212,000000,34,34,33.815,33.89,10177,0
+TBG.US,D,20251215,000000,34.02,34.02,33.8945,33.99,25824,0
+TBG.US,D,20251216,000000,33.8,33.96,33.6229,33.67,24710,0
+TBG.US,D,20251217,000000,33.765,33.77,33.615,33.7301,9365,0
+TBG.US,D,20251218,000000,33.8197,33.9132,33.7094,33.7094,13959,0
+TBG.US,D,20251219,000000,33.8199,33.8574,33.6862,33.7,47118,0
+TBG.US,D,20251222,000000,33.85,33.95,33.78,33.91,45006,0
+TBG.US,D,20251223,000000,33.62,33.62,33.55,33.5742,22129,0
+TBG.US,D,20251224,000000,33.61,33.75,33.61,33.73,45439,0
+TBG.US,D,20251226,000000,33.695,33.76,33.58,33.69,22152,0
+TBG.US,D,20251229,000000,33.76,33.76,33.61,33.61,25174,0
+TBG.US,D,20251230,000000,33.635,33.65,33.57,33.57,50958,0
+TBG.US,D,20251231,000000,33.59,33.59,33.39,33.39,18766,0
+TBG.US,D,20260102,000000,33.367,33.64,33.2363,33.5402,19133,0
+TBG.US,D,20260105,000000,33.7256,33.73,33.57,33.64,41694,0
+TBG.US,D,20260106,000000,33.85,33.9,33.67,33.84,107714,0
+TBG.US,D,20260107,000000,33.8,33.8,33.45,33.48,21993,0
+TBG.US,D,20260108,000000,33.7199,33.8454,33.51,33.8322,20961,0
+TBG.US,D,20260109,000000,33.88,34.0589,33.855,34.0047,12361,0
+TBG.US,D,20260112,000000,33.841,34.12,33.84,34.1,33555,0
+TBG.US,D,20260113,000000,34.11,34.2484,34.05,34.1246,13011,0
+TBG.US,D,20260114,000000,34.23,34.5477,34.22,34.527,18104,0
+TBG.US,D,20260115,000000,34.5301,34.7,34.52,34.6087,17265,0
+TBG.US,D,20260116,000000,34.6,34.77,34.52,34.7237,14202,0
+TBG.US,D,20260120,000000,34.481,34.53,34.32,34.36,73471,0
+TBG.US,D,20260121,000000,34.59,34.77,34.505,34.73,32099,0
+TBG.US,D,20260122,000000,34.9038,34.94,34.75,34.79,39284,0
+TBG.US,D,20260123,000000,34.7038,34.8,34.61,34.7191,39601,0
+TBG.US,D,20260126,000000,34.827,34.84,34.68,34.82,17967,0
+TBG.US,D,20260127,000000,34.72,34.8,34.6631,34.799,16806,0
+TBG.US,D,20260128,000000,34.92,34.9699,34.75,34.8396,21246,0
+TBG.US,D,20260129,000000,35.2199,35.2199,34.95,35.05,10128,0
+TBG.US,D,20260130,000000,35.065,35.3581,35,35.3581,39709,0
+TBG.US,D,20260202,000000,35.388,35.5528,35.27,35.51,41937,0
+TBG.US,D,20260203,000000,35.5,35.7899,35.5,35.72,28092,0
+TBG.US,D,20260204,000000,36.125,36.27,35.87,36.1715,30044,0
+TBG.US,D,20260205,000000,36.14,36.15,36.01,36.05,22367,0
+TBG.US,D,20260206,000000,36.37,36.6236,36.3,36.6236,44366,0
+TBG.US,D,20260209,000000,36.5498,36.67,36.425,36.6363,25167,0
+TBG.US,D,20260210,000000,36.722,36.78,36.67,36.69,31200,0
+TBG.US,D,20260211,000000,36.8,36.97,36.73,36.86,23859,0
+TBG.US,D,20260212,000000,36.9199,36.92,36.31,36.43,35931,0
+TBG.US,D,20260213,000000,36.4907,36.7899,36.48,36.695,15044,0
+TBG.US,D,20260217,000000,36.59,36.71,36.41,36.55,38022,0
+TBG.US,D,20260218,000000,36.58,36.67,36.5131,36.6,18826,0

daily/us/nyse etfs/2/tbll.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/tdvg.us.txt ADDED Viewed

	@@ -0,0 +1,1390 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDVG.US,D,20200807,000000,24.6219,24.725,24.5931,24.725,983.28129461007,0
+TDVG.US,D,20200810,000000,24.7497,24.7794,24.7201,24.7717,970.1708773486,0
+TDVG.US,D,20200811,000000,24.9451,24.955,24.6764,24.6764,1855.6282893154,0
+TDVG.US,D,20200812,000000,24.9937,25.0334,24.9838,24.9947,5613.2755751791,0
+TDVG.US,D,20200813,000000,24.9451,24.9937,24.9451,24.964,5959.1888921548,0
+TDVG.US,D,20200814,000000,25.0086,25.0086,24.8907,24.9392,4204.4099663891,0
+TDVG.US,D,20200817,000000,24.9937,25.0255,24.963,24.9799,3321.9780353289,0
+TDVG.US,D,20200818,000000,24.9451,24.9937,24.9451,24.955,2903.4531765974,0
+TDVG.US,D,20200819,000000,25.0334,25.0334,24.8767,24.8767,4505.9495634029,0
+TDVG.US,D,20200820,000000,24.849,24.8687,24.849,24.8687,452.81364233839,0
+TDVG.US,D,20200821,000000,24.8867,24.9739,24.8767,24.9719,3144.4831554813,0
+TDVG.US,D,20200824,000000,25.0235,25.0809,25.0235,25.0809,1035.7229636559,0
+TDVG.US,D,20200825,000000,25.1702,25.1702,25.0919,25.1495,3561.9995205772,0
+TDVG.US,D,20200826,000000,25.1405,25.2635,25.1305,25.2585,1196.0734517,0
+TDVG.US,D,20200827,000000,25.4052,25.4052,25.3269,25.3635,1670.0654603839,0
+TDVG.US,D,20200828,000000,25.3557,25.5233,25.3557,25.5093,4988.0095211707,0
+TDVG.US,D,20200831,000000,25.4637,25.4687,25.434,25.436,2557.5398596217,0
+TDVG.US,D,20200901,000000,25.3953,25.4935,25.3953,25.4925,2281.2126034954,0
+TDVG.US,D,20200902,000000,25.5807,25.9674,25.5807,25.9456,3009.3450083246,0
+TDVG.US,D,20200903,000000,25.9228,25.9228,25.0622,25.1692,3863.539117591,0
+TDVG.US,D,20200904,000000,24.9451,25.1999,24.849,25.0622,29102.100839552,0
+TDVG.US,D,20200908,000000,24.7497,24.7497,24.4761,24.5049,31549.714892905,0
+TDVG.US,D,20200909,000000,24.9253,25.1117,24.8955,25.0017,3661.8403904915,0
+TDVG.US,D,20200910,000000,25.0622,25.072,24.6467,24.6467,4217.5203836506,0
+TDVG.US,D,20200911,000000,24.73,24.7398,24.6417,24.7021,13055.95860515,0
+TDVG.US,D,20200914,000000,24.9838,25.0622,24.9838,25.0294,6031.8004339106,0
+TDVG.US,D,20200915,000000,25.1999,25.1999,25.0879,25.0879,167.40994349259,0
+TDVG.US,D,20200916,000000,25.2585,25.3071,25.0672,25.0672,11603.727770034,0
+TDVG.US,D,20200917,000000,24.9054,24.9937,24.7727,24.8817,8478.4059936276,0
+TDVG.US,D,20200918,000000,24.7994,24.7994,24.5832,24.6844,5505.3667561809,0
+TDVG.US,D,20200921,000000,24.3393,24.3393,24.0448,24.3293,6407.9685599512,0
+TDVG.US,D,20200922,000000,24.4266,24.4811,24.2828,24.4811,17570.984611273,0
+TDVG.US,D,20200923,000000,24.5534,24.5534,24.0061,24.0131,20573.270164149,0
+TDVG.US,D,20200924,000000,23.9565,24.0557,23.8306,24.0557,2935.7249729333,0
+TDVG.US,D,20200925,000000,24.1726,24.37,24.1331,24.37,4836.7354758461,0
+TDVG.US,D,20200928,000000,24.8251,24.8251,24.731,24.732,14765.355317318,0
+TDVG.US,D,20200929,000000,24.7607,24.7804,24.5931,24.6407,13568.273371984,0
+TDVG.US,D,20200930,000000,24.8916,24.961,24.8727,24.8727,1795.1186711856,0
+TDVG.US,D,20201001,000000,24.8877,24.9362,24.8201,24.8549,6166.9385810673,0
+TDVG.US,D,20201002,000000,24.729,24.8916,24.723,24.8231,63093.378823996,0
+TDVG.US,D,20201005,000000,25.0839,25.1485,25.0642,25.1485,2226.7539471785,0
+TDVG.US,D,20201006,000000,25.1921,25.3477,24.8897,24.9253,18254.74329614,0
+TDVG.US,D,20201007,000000,25.1038,25.3288,25.1038,25.3041,6861.7906959251,0
+TDVG.US,D,20201008,000000,25.426,25.4657,25.3973,25.4558,11383.876157495,0
+TDVG.US,D,20201009,000000,25.6233,25.7106,25.545,25.6511,11113.599863183,0
+TDVG.US,D,20201012,000000,25.8276,26.0101,25.8276,25.9724,3308.8676180673,0
+TDVG.US,D,20201013,000000,25.9021,25.9021,25.7255,25.7939,6859.7737086541,0
+TDVG.US,D,20201014,000000,25.78,25.78,25.657,25.669,972.18786461961,0
+TDVG.US,D,20201015,000000,25.4072,25.6908,25.4072,25.661,1401.8061533415,0
+TDVG.US,D,20201016,000000,25.8078,25.8821,25.7622,25.7622,8491.516410889,0
+TDVG.US,D,20201019,000000,25.8276,25.8276,25.313,25.313,5851.2800731566,0
+TDVG.US,D,20201020,000000,25.4558,25.55,25.436,25.4548,9165.1901594014,0
+TDVG.US,D,20201021,000000,25.5747,25.5747,25.4161,25.435,25318.232719165,0
+TDVG.US,D,20201022,000000,25.4458,25.55,25.431,25.55,17188.76552342,0
+TDVG.US,D,20201023,000000,25.6908,25.6908,25.5837,25.6203,1824.364986615,0
+TDVG.US,D,20201026,000000,25.3775,25.3775,25.0215,25.1524,8676.0707461851,0
+TDVG.US,D,20201027,000000,25.1425,25.1425,25.0562,25.0562,3889.7599521139,0
+TDVG.US,D,20201028,000000,24.6427,24.731,24.2579,24.2579,8434.0322736657,0
+TDVG.US,D,20201029,000000,24.3789,24.5544,24.2709,24.4513,4154.9937782497,0
+TDVG.US,D,20201030,000000,24.3492,24.3492,24.0844,24.1578,25599.602443469,0
+TDVG.US,D,20201102,000000,24.6616,24.6894,24.4662,24.5822,14762.329836412,0
+TDVG.US,D,20201103,000000,25.1722,25.1722,25.0155,25.1186,5712.1079514579,0
+TDVG.US,D,20201104,000000,25.2892,25.6908,25.2733,25.4468,8422.9388436753,0
+TDVG.US,D,20201105,000000,25.9854,25.9854,25.8276,25.8276,3919.0062675433,0
+TDVG.US,D,20201106,000000,25.7701,25.9407,25.7701,25.9069,1920.1718819873,0
+TDVG.US,D,20201109,000000,27.5243,27.5243,26.4325,26.4325,9251.9206120541,0
+TDVG.US,D,20201110,000000,26.4166,26.5059,26.4166,26.4831,8839.4467151357,0
+TDVG.US,D,20201111,000000,26.5932,26.6714,26.5237,26.5782,23530.173503428,0
+TDVG.US,D,20201112,000000,26.486,26.5148,26.2599,26.3165,9362.8549119589,0
+TDVG.US,D,20201113,000000,26.5842,26.7081,26.5762,26.6744,2700.7459558623,0
+TDVG.US,D,20201116,000000,26.954,26.954,26.84,26.9035,11431.275358365,0
+TDVG.US,D,20201117,000000,26.7389,26.9452,26.7101,26.854,4088.4331983069,0
+TDVG.US,D,20201118,000000,26.858,26.8777,26.5475,26.5475,16263.976859669,0
+TDVG.US,D,20201119,000000,26.4563,26.612,26.4266,26.5872,12902.667572556,0
+TDVG.US,D,20201120,000000,26.6804,26.6804,26.4772,26.4772,25410.005639995,0
+TDVG.US,D,20201123,000000,26.612,26.6318,26.4463,26.5792,13450.279616631,0
+TDVG.US,D,20201124,000000,26.8677,27.073,26.7884,27.0304,27593.394360847,0
+TDVG.US,D,20201125,000000,27.0037,27.0037,26.8777,26.9372,15021.512700735,0
+TDVG.US,D,20201127,000000,27.0037,27.0037,26.9352,26.95,5163.4874137472,0
+TDVG.US,D,20201130,000000,26.9174,26.9174,26.7487,26.859,5842.2036304371,0
+TDVG.US,D,20201201,000000,27.1921,27.2495,27.1425,27.1524,28693.660917175,0
+TDVG.US,D,20201202,000000,27.1226,27.1524,27.0592,27.1167,9315.4557110905,0
+TDVG.US,D,20201203,000000,27.1712,27.1792,27.0324,27.0324,3161.6275472847,0
+TDVG.US,D,20201204,000000,27.1226,27.322,27.1226,27.322,1452.2308351164,0
+TDVG.US,D,20201207,000000,27.2892,27.2892,27.2098,27.2694,5147.3515155793,0
+TDVG.US,D,20201208,000000,27.2138,27.3458,27.2138,27.3348,2195.4906444781,0
+TDVG.US,D,20201209,000000,27.2595,27.2793,27.1128,27.2455,6260.7284891685,0
+TDVG.US,D,20201210,000000,27.1821,27.1821,27.0929,27.1495,9665.4030026082,0
+TDVG.US,D,20201211,000000,27.073,27.1425,26.9462,27.1157,9441.5174155277,0
+TDVG.US,D,20201214,000000,27.2971,27.3268,26.954,26.954,10198.896135786,0
+TDVG.US,D,20201215,000000,27.1425,27.3071,27.0632,27.2645,75686.438850453,0
+TDVG.US,D,20201216,000000,27.2595,27.3358,27.2098,27.2763,10510.520669155,0
+TDVG.US,D,20201217,000000,27.4151,27.4846,27.4151,27.4628,10525.648073688,0
+TDVG.US,D,20201218,000000,27.6532,27.6532,27.2386,27.4151,69281.495771408,0
+TDVG.US,D,20201221,000000,27.0919,27.3268,26.958,27.2763,13183.028803224,0
+TDVG.US,D,20201222,000000,27.2971,27.2971,27.2,27.2,16208.509709716,0
+TDVG.US,D,20201223,000000,27.3655,27.3854,27.2694,27.2694,9651.2840917112,0
+TDVG.US,D,20201224,000000,27.2783,27.3448,27.2485,27.3448,3992.6263029346,0
+TDVG.US,D,20201228,000000,27.5639,27.5936,27.5203,27.5381,12371.191426648,0
+TDVG.US,D,20201229,000000,27.6333,27.6333,27.4726,27.4945,16512.066294001,0
+TDVG.US,D,20201230,000000,27.663,27.663,27.5243,27.5243,15727.458245584,0
+TDVG.US,D,20201231,000000,27.554,27.7681,27.5243,27.7672,12309.673314882,0
+TDVG.US,D,20210104,000000,27.8376,27.8376,27.1118,27.3358,13665.088760991,0
+TDVG.US,D,20210105,000000,27.2684,27.5243,27.2684,27.4638,11945.607112468,0
+TDVG.US,D,20210106,000000,27.8376,28.0061,27.8029,27.8316,7214.7634683492,0
+TDVG.US,D,20210107,000000,28.0061,28.1916,27.9961,28.0984,19048.427787277,0
+TDVG.US,D,20210108,000000,28.1817,28.26,28.0844,28.2222,10769.703533478,0
+TDVG.US,D,20210111,000000,28.0547,28.2014,28.0547,28.1331,6366.6203208958,0
+TDVG.US,D,20210112,000000,28.1331,28.1331,27.9764,28.1092,5600.1651579177,0
+TDVG.US,D,20210113,000000,28.0844,28.1817,28.0794,28.1142,11556.328569166,0
+TDVG.US,D,20210114,000000,28.138,28.1618,27.9516,27.9516,12717.104743624,0
+TDVG.US,D,20210115,000000,27.8177,27.8971,27.7394,27.7969,9832.8129461007,0
+TDVG.US,D,20210119,000000,27.9417,27.9764,27.8703,27.9238,2902.4446829618,0
+TDVG.US,D,20210120,000000,27.9961,28.1717,27.9764,28.1588,12115.034043231,0
+TDVG.US,D,20210121,000000,28.1331,28.1529,28.0844,28.1152,25109.474536617,0
+TDVG.US,D,20210122,000000,27.9864,28.0547,27.9447,27.9961,16182.288875193,0
+TDVG.US,D,20210125,000000,28.0745,28.0745,27.7483,28.023,25086.279183001,0
+TDVG.US,D,20210126,000000,28.1618,28.1618,27.9258,27.9258,21932.719584799,0
+TDVG.US,D,20210127,000000,27.544,27.544,27.1018,27.1811,23170.141275555,0
+TDVG.US,D,20210128,000000,27.4648,27.8177,27.4648,27.5243,11887.11448161,0
+TDVG.US,D,20210129,000000,27.3655,27.4053,27.0423,27.072,42650.204338825,0
+TDVG.US,D,20210201,000000,27.2971,27.4498,27.2009,27.4102,3248.3579999375,0
+TDVG.US,D,20210202,000000,27.6432,27.8703,27.6432,27.7979,4750.0050231933,0
+TDVG.US,D,20210203,000000,27.7146,27.8078,27.7096,27.7423,6498.732987146,0
+TDVG.US,D,20210204,000000,27.8673,27.9079,27.8673,27.9079,11933.505188841,0
+TDVG.US,D,20210205,000000,28.1231,28.1231,28.0358,28.0647,16579.635367579,0
+TDVG.US,D,20210208,000000,28.3789,28.3789,28.1201,28.2044,25735.749084261,0
+TDVG.US,D,20210209,000000,28.2114,28.26,28.1717,28.2034,22616.478269667,0
+TDVG.US,D,20210210,000000,28.3889,28.3889,28.1529,28.1707,7846.0804841707,0
+TDVG.US,D,20210211,000000,28.2798,28.2798,28.1529,28.2798,60474.320852608,0
+TDVG.US,D,20210212,000000,28.1916,28.4126,28.1916,28.4126,95990.441213924,0
+TDVG.US,D,20210216,000000,28.5267,28.5267,28.3392,28.3809,11892.156949787,0
+TDVG.US,D,20210217,000000,28.26,28.4087,28.26,28.4078,7125.0075347899,0
+TDVG.US,D,20210218,000000,28.2897,28.3789,28.2213,28.3492,10008.290838677,0
+TDVG.US,D,20210219,000000,28.4475,28.4475,28.259,28.259,6193.1594155902,0
+TDVG.US,D,20210222,000000,28.1044,28.2501,28.0944,28.1707,13015.61885973,0
+TDVG.US,D,20210223,000000,28.0944,28.3095,28.0358,28.2402,19362.069307918,0
+TDVG.US,D,20210224,000000,28.1757,28.5168,28.1717,28.4861,14201.607375076,0
+TDVG.US,D,20210225,000000,28.4038,28.4485,27.9387,28.024,16264.985353304,0
+TDVG.US,D,20210226,000000,28.0061,28.0358,27.7394,27.8454,12992.423506114,0
+TDVG.US,D,20210301,000000,28.0647,28.4523,28.0647,28.3195,13608.613117404,0
+TDVG.US,D,20210302,000000,28.3492,28.3492,28.1618,28.2302,14912.595388102,0
+TDVG.US,D,20210303,000000,28.1241,28.1717,27.9467,27.9467,17025.389554469,0
+TDVG.US,D,20210304,000000,27.9467,28.0547,27.3508,27.5609,15131.438507006,0
+TDVG.US,D,20210305,000000,27.6859,28.1618,27.6233,28.1142,9723.895633467,0
+TDVG.US,D,20210308,000000,28.2699,28.4969,28.2154,28.2154,25511.863497181,0
+TDVG.US,D,20210309,000000,28.3789,28.6387,28.3789,28.4196,10511.529162791,0
+TDVG.US,D,20210310,000000,28.5465,28.6288,28.5069,28.5495,22396.626657128,0
+TDVG.US,D,20210311,000000,29.2724,29.2724,28.6417,28.7032,9559.5111708809,0
+TDVG.US,D,20210312,000000,28.7428,28.7994,28.6883,28.7994,22301.828255392,0
+TDVG.US,D,20210315,000000,28.7914,28.952,28.7547,28.952,18275.921662486,0
+TDVG.US,D,20210316,000000,28.9878,28.9878,28.8996,28.9203,3912.9553057304,0
+TDVG.US,D,20210317,000000,28.7914,28.9293,28.7914,28.8966,3299.7911753479,0
+TDVG.US,D,20210318,000000,28.85,28.9878,28.6933,28.7082,41938.207832164,0
+TDVG.US,D,20210319,000000,28.5366,28.6933,28.5168,28.5615,4974.8991039093,0
+TDVG.US,D,20210322,000000,28.4969,28.7716,28.4969,28.7141,8233.3420402017,0
+TDVG.US,D,20210323,000000,28.6834,28.7865,28.5238,28.5455,6812.3745077857,0
+TDVG.US,D,20210324,000000,28.614,28.84,28.614,28.6219,12821.988081716,0
+TDVG.US,D,20210325,000000,28.4762,28.7914,28.4572,28.7707,6969.6995149233,0
+TDVG.US,D,20210326,000000,28.8599,29.2931,28.8599,29.2931,15024.538181642,0
+TDVG.US,D,20210329,000000,29.1663,29.32,29.0582,29.2734,13853.677070829,0
+TDVG.US,D,20210330,000000,29.2248,29.2248,29.1068,29.1068,6916.2493522419,0
+TDVG.US,D,20210331,000000,29.2138,29.2931,29.2108,29.2108,6365.6118272603,0
+TDVG.US,D,20210401,000000,29.2931,29.4121,29.2445,29.4121,15669.97410836,0
+TDVG.US,D,20210405,000000,29.6086,29.8157,29.6086,29.7662,8424.9558309462,0
+TDVG.US,D,20210406,000000,29.7374,29.7859,29.6968,29.6968,12192.688053165,0
+TDVG.US,D,20210407,000000,29.7076,29.7076,29.5986,29.6879,8653.8838862041,0
+TDVG.US,D,20210408,000000,29.7572,29.8227,29.7572,29.7959,4444.4314516375,0
+TDVG.US,D,20210409,000000,29.8752,30.024,29.8604,30.024,6091.301558405,0
+TDVG.US,D,20210412,000000,29.9834,30.0814,29.9834,30.0717,20510.743558749,0
+TDVG.US,D,20210413,000000,29.9834,30.1211,29.9834,30.0944,4718.7417204929,0
+TDVG.US,D,20210414,000000,30.0914,30.141,30.03,30.03,5784.7194932138,0
+TDVG.US,D,20210415,000000,30.1906,30.3373,30.1906,30.3373,6694.3807524325,0
+TDVG.US,D,20210416,000000,30.5445,30.5445,30.4068,30.4682,4767.1494149967,0
+TDVG.US,D,20210419,000000,30.4652,30.4652,30.3333,30.3869,25535.058850797,0
+TDVG.US,D,20210420,000000,30.3075,30.3075,30.1757,30.2699,16955.80349362,0
+TDVG.US,D,20210421,000000,30.4068,30.5248,30.3968,30.5208,5443.8486444156,0
+TDVG.US,D,20210422,000000,30.6238,30.6735,30.3819,30.4255,4582.5950797007,0
+TDVG.US,D,20210423,000000,30.5248,30.7915,30.5248,30.727,16321.460996892,0
+TDVG.US,D,20210426,000000,30.7816,30.7816,30.6368,30.6368,8316.0385183125,0
+TDVG.US,D,20210427,000000,30.6438,30.7617,30.6438,30.7597,6748.8394087493,0
+TDVG.US,D,20210428,000000,30.6923,30.7518,30.6438,30.6556,10475.223391913,0
+TDVG.US,D,20210429,000000,30.84,30.9283,30.7617,30.9193,16026.980855326,0
+TDVG.US,D,20210430,000000,30.7915,30.7915,30.7419,30.7915,31257.25173861,0
+TDVG.US,D,20210503,000000,30.9481,30.9977,30.9096,30.9143,12996.457480656,0
+TDVG.US,D,20210504,000000,30.8301,30.85,30.6566,30.84,6904.147428616,0
+TDVG.US,D,20210505,000000,30.968,30.9878,30.8896,30.8896,45841.07820154,0
+TDVG.US,D,20210506,000000,30.8996,31.0572,30.7925,31.0563,28956.877756039,0
+TDVG.US,D,20210507,000000,31.0859,31.2991,31.0859,31.2931,11846.77473619,0
+TDVG.US,D,20210510,000000,31.3725,31.4796,31.1554,31.1564,15014.453245287,0
+TDVG.US,D,20210511,000000,30.8996,30.9193,30.6536,30.8203,23959.79179215,0
+TDVG.US,D,20210512,000000,30.7201,30.7201,30.1807,30.2094,20898.00511478,0
+TDVG.US,D,20210513,000000,30.3175,30.7419,30.3175,30.6873,10986.529665111,0
+TDVG.US,D,20210514,000000,30.8163,31.0572,30.8163,31.0016,5537.6385525169,0
+TDVG.US,D,20210517,000000,30.9193,30.9383,30.7716,30.84,29263.459821232,0
+TDVG.US,D,20210518,000000,30.7458,30.7806,30.609,30.61,7128.0330156964,0
+TDVG.US,D,20210519,000000,30.2997,30.495,30.141,30.495,12860.310839865,0
+TDVG.US,D,20210520,000000,30.5743,30.8649,30.5743,30.7647,12612.221405532,0
+TDVG.US,D,20210521,000000,30.9779,30.9779,30.7816,30.7915,9274.1074720351,0
+TDVG.US,D,20210524,000000,30.9283,31.0473,30.8986,30.958,5736.3117987099,0
+TDVG.US,D,20210525,000000,31.0761,31.0761,30.9086,30.9086,8199.0532565948,0
+TDVG.US,D,20210526,000000,30.958,30.958,30.8699,30.8936,5435.7806953316,0
+TDVG.US,D,20210527,000000,31.0374,31.0592,30.9977,31.0592,8139.5521321005,0
+TDVG.US,D,20210528,000000,31.1851,31.1851,31.0869,31.0869,3006.3195274181,0
+TDVG.US,D,20210601,000000,31.1851,31.1851,30.9977,30.9977,3588.2203551001,0
+TDVG.US,D,20210602,000000,31.0374,31.0959,30.9878,31.0076,6299.0512473175,0
+TDVG.US,D,20210603,000000,30.9193,31.0274,30.8797,30.9759,24376.29966361,0
+TDVG.US,D,20210604,000000,31.0859,31.1444,31.0761,31.1444,3142.4661682102,0
+TDVG.US,D,20210607,000000,31.1851,31.1851,30.9779,31.0236,5612.2670815437,0
+TDVG.US,D,20210608,000000,30.9779,30.9977,30.8996,30.968,12764.503944492,0
+TDVG.US,D,20210609,000000,31.0473,31.0473,30.9193,30.9193,4055.1529083355,0
+TDVG.US,D,20210610,000000,31.0959,31.0959,31.0076,31.0453,4491.8306525059,0
+TDVG.US,D,20210611,000000,31.1554,31.1554,31.0176,31.1286,8736.580364315,0
+TDVG.US,D,20210614,000000,31.1751,31.1751,30.9928,31.1187,12784.673817202,0
+TDVG.US,D,20210615,000000,31.1157,31.1554,31.0859,31.1256,15722.415777406,0
+TDVG.US,D,20210616,000000,31.1256,31.1356,30.8996,30.9253,7682.7045152201,0
+TDVG.US,D,20210617,000000,30.8856,30.8896,30.7171,30.847,12233.027798584,0
+TDVG.US,D,20210618,000000,30.5545,30.5645,30.4167,30.4315,12497.253131085,0
+TDVG.US,D,20210621,000000,30.5445,30.8797,30.5445,30.8699,7866.2503568806,0
+TDVG.US,D,20210622,000000,30.85,31.0374,30.8252,30.9888,3505.5238769894,0
+TDVG.US,D,20210623,000000,30.968,30.968,30.8976,30.8976,10714.236383526,0
+TDVG.US,D,20210624,000000,31.0761,31.0859,30.9858,31.0761,9187.3770193824,0
+TDVG.US,D,20210625,000000,31.1058,31.2347,31.1058,31.2248,4283.0724699579,0
+TDVG.US,D,20210628,000000,31.1751,31.1911,31.0859,31.1911,4321.3952281068,0
+TDVG.US,D,20210629,000000,31.2545,31.2941,31.2148,31.2347,7567.7362407733,0
+TDVG.US,D,20210630,000000,31.2347,31.2714,31.2099,31.2714,4807.4891604167,0
+TDVG.US,D,20210701,000000,31.3428,31.4409,31.3428,31.4409,3754.6218049572,0
+TDVG.US,D,20210702,000000,31.5202,31.6632,31.5202,31.6632,4082.382236494,0
+TDVG.US,D,20210706,000000,31.6392,31.6392,31.3637,31.5401,12049.481956924,0
+TDVG.US,D,20210707,000000,31.5798,31.7116,31.5134,31.7116,13996.88316707,0
+TDVG.US,D,20210708,000000,31.3537,31.4905,31.3041,31.4062,4646.130178737,0
+TDVG.US,D,20210709,000000,31.6195,31.7682,31.6195,31.7682,9434.4579600793,0
+TDVG.US,D,20210712,000000,31.7483,31.8366,31.7483,31.8267,17961.271648211,0
+TDVG.US,D,20210713,000000,31.8079,31.8505,31.7483,31.7682,8496.5588790666,0
+TDVG.US,D,20210714,000000,31.9149,31.9149,31.8366,31.8852,10073.842924985,0
+TDVG.US,D,20210715,000000,31.8079,31.905,31.7979,31.8852,9947.7812205475,0
+TDVG.US,D,20210716,000000,32.0042,32.0042,31.7385,31.7483,12646.510189139,0
+TDVG.US,D,20210719,000000,31.3537,31.3537,31.0274,31.1841,34982.627228138,0
+TDVG.US,D,20210720,000000,31.2844,31.7285,31.2844,31.6552,5379.3050517437,0
+TDVG.US,D,20210721,000000,31.7652,31.8465,31.7602,31.8425,491545.8489033,0
+TDVG.US,D,20210722,000000,31.8168,31.8465,31.7782,31.8307,17806.972121979,0
+TDVG.US,D,20210723,000000,31.9546,32.0934,31.9546,32.0884,19250.126514376,0
+TDVG.US,D,20210726,000000,31.9447,32.0954,31.9447,32.0954,10799.958342543,0
+TDVG.US,D,20210727,000000,32.024,32.1033,32.012,32.0983,6249.6350591781,0
+TDVG.US,D,20210728,000000,32.0042,32.0537,31.9744,32.022,7778.5114105924,0
+TDVG.US,D,20210729,000000,32.251,32.2808,32.2015,32.271,31558.791335623,0
+TDVG.US,D,20210730,000000,32.2907,32.2987,32.1876,32.1876,8535.890130851,0
+TDVG.US,D,20210802,000000,32.3591,32.3591,32.1133,32.1133,12569.864672841,0
+TDVG.US,D,20210803,000000,32.1628,32.3294,32.024,32.3294,6927.3427822324,0
+TDVG.US,D,20210804,000000,32.2352,32.2352,32.147,32.147,51973.727999,0
+TDVG.US,D,20210805,000000,32.2412,32.262,32.1916,32.262,7855.1569268901,0
+TDVG.US,D,20210806,000000,32.3888,32.4186,32.3691,32.3928,12382.284856638,0
+TDVG.US,D,20210809,000000,32.3691,32.3691,32.3016,32.3106,6451.3337862776,0
+TDVG.US,D,20210810,000000,32.3691,32.4285,32.3691,32.4088,14223.794235057,0
+TDVG.US,D,20210811,000000,32.5475,32.5475,32.5029,32.5377,5368.2116217532,0
+TDVG.US,D,20210812,000000,32.5475,32.6358,32.5019,32.6358,3806.0549803676,0
+TDVG.US,D,20210813,000000,32.6755,32.7151,32.6656,32.7151,9015.9331013478,0
+TDVG.US,D,20210816,000000,32.6656,32.8806,32.5872,32.8806,31362.135076701,0
+TDVG.US,D,20210817,000000,32.7598,32.7647,32.5694,32.7598,18700.49748303,0
+TDVG.US,D,20210818,000000,32.6556,32.7746,32.4186,32.4186,107090.93065984,0
+TDVG.US,D,20210819,000000,32.3195,32.5961,32.3195,32.4931,10171.666807628,0
+TDVG.US,D,20210820,000000,32.5475,32.7736,32.5475,32.7449,7476.9718135786,0
+TDVG.US,D,20210823,000000,32.8331,32.8926,32.8033,32.8043,11524.05677283,0
+TDVG.US,D,20210824,000000,32.848,32.8529,32.8024,32.8024,9062.3238085807,0
+TDVG.US,D,20210825,000000,32.7746,32.9125,32.7746,32.8629,19743.279902135,0
+TDVG.US,D,20210826,000000,32.7934,32.8133,32.6854,32.6854,8389.6585537038,0
+TDVG.US,D,20210827,000000,32.8826,32.9323,32.8826,32.9095,5919.8576403704,0
+TDVG.US,D,20210830,000000,32.9709,33.0602,32.9709,33.0206,7922.7260004685,0
+TDVG.US,D,20210831,000000,32.9809,33.0206,32.9026,32.9432,9683.5558880471,0
+TDVG.US,D,20210901,000000,32.9273,33.0006,32.9026,32.9492,5029.3577602261,0
+TDVG.US,D,20210902,000000,33.1494,33.1494,33.0265,33.0999,8324.1064673964,0
+TDVG.US,D,20210903,000000,33.0503,33.1197,33.0304,33.0582,9534.2988299935,0
+TDVG.US,D,20210907,000000,33.0602,33.0602,32.8331,32.8331,8065.9320967091,0
+TDVG.US,D,20210908,000000,32.7647,32.9125,32.7647,32.8836,7579.8381643993,0
+TDVG.US,D,20210909,000000,32.9026,32.9909,32.7349,32.7449,22785.905200431,0
+TDVG.US,D,20210910,000000,32.9125,32.9125,32.5308,32.5377,56825.590879378,0
+TDVG.US,D,20210913,000000,32.7548,32.7548,32.4881,32.6458,64497.201964608,0
+TDVG.US,D,20210914,000000,32.7053,32.7053,32.379,32.4058,14551.554666594,0
+TDVG.US,D,20210915,000000,32.4385,32.6884,32.4385,32.6258,13494.653336592,0
+TDVG.US,D,20210916,000000,32.616,32.6507,32.4285,32.5664,8148.6285748199,0
+TDVG.US,D,20210917,000000,32.6358,32.6358,32.3106,32.3265,10715.244877161,0
+TDVG.US,D,20210920,000000,32.024,32.1133,31.6889,31.9635,25210.323900167,0
+TDVG.US,D,20210921,000000,32.0537,32.133,31.9248,31.9347,10522.622592782,0
+TDVG.US,D,20210922,000000,32.1837,32.3145,32.153,32.155,5384.3475199212,0
+TDVG.US,D,20210923,000000,32.379,32.6061,32.379,32.5228,7346.8761345994,0
+TDVG.US,D,20210924,000000,32.4186,32.5763,32.4186,32.5475,5640.5049033376,0
+TDVG.US,D,20210927,000000,32.4981,32.5278,32.379,32.3988,6685.304309713,0
+TDVG.US,D,20210928,000000,32.1717,32.1717,31.7365,31.7762,10345.127712934,0
+TDVG.US,D,20210929,000000,31.8742,32.0002,31.8445,31.8842,5409.5598608087,0
+TDVG.US,D,20210930,000000,31.9487,31.9487,31.4886,31.4886,10292.686043887,0
+TDVG.US,D,20211001,000000,31.5778,31.914,31.4102,31.8039,13070.077516048,0
+TDVG.US,D,20211004,000000,31.7959,31.7959,31.3706,31.5084,14582.817969294,0
+TDVG.US,D,20211005,000000,31.6472,31.9734,31.5976,31.8435,13443.220161182,0
+TDVG.US,D,20211006,000000,31.5481,31.9695,31.4984,31.9695,7848.0974714417,0
+TDVG.US,D,20211007,000000,32.379,32.3938,32.1777,32.1777,7612.1099607353,0
+TDVG.US,D,20211008,000000,32.26,32.26,32.0924,32.127,12411.531172068,0
+TDVG.US,D,20211011,000000,32.1023,32.2104,31.904,31.904,4744.9625550158,0
+TDVG.US,D,20211012,000000,31.9635,31.9734,31.8059,31.8346,16249.857948771,0
+TDVG.US,D,20211013,000000,31.8842,31.9437,31.7086,31.8942,10149.479947647,0
+TDVG.US,D,20211014,000000,32.2203,32.4186,32.2055,32.4148,5885.5688567635,0
+TDVG.US,D,20211015,000000,32.7349,32.7349,32.6408,32.7151,16513.074787637,0
+TDVG.US,D,20211018,000000,32.5475,32.6854,32.4781,32.6616,8850.5401451262,0
+TDVG.US,D,20211019,000000,32.8143,32.9422,32.7846,32.9422,17134.306867103,0
+TDVG.US,D,20211020,000000,33.0116,33.1405,33.0016,33.1405,12835.098498977,0
+TDVG.US,D,20211021,000000,33.1306,33.2397,33.0463,33.2397,12232.01930495,0
+TDVG.US,D,20211022,000000,33.3774,33.4073,33.2903,33.3944,14259.0915123,0
+TDVG.US,D,20211025,000000,33.4767,33.4767,33.319,33.3557,12930.90539435,0
+TDVG.US,D,20211026,000000,33.4965,33.546,33.4569,33.4767,21380.065072547,0
+TDVG.US,D,20211027,000000,33.3477,33.4667,33.2497,33.2497,19200.710326237,0
+TDVG.US,D,20211028,000000,33.4469,33.4965,33.3784,33.4519,8825.3278042387,0
+TDVG.US,D,20211029,000000,33.3378,33.5362,33.3378,33.5242,7255.1032137691,0
+TDVG.US,D,20211101,000000,33.6255,33.6255,33.3874,33.5064,21711.859478626,0
+TDVG.US,D,20211102,000000,33.546,33.6552,33.546,33.6304,18143.808996235,0
+TDVG.US,D,20211103,000000,33.5857,33.7235,33.4856,33.7136,5272.404726381,0
+TDVG.US,D,20211104,000000,33.7335,33.7929,33.6255,33.7018,11298.154198478,0
+TDVG.US,D,20211105,000000,33.9218,33.9615,33.7831,33.8663,18382.821987849,0
+TDVG.US,D,20211108,000000,34.031,34.031,33.8277,33.9218,10169.649820358,0
+TDVG.US,D,20211109,000000,33.9368,33.9516,33.8425,33.9516,24902.73334134,0
+TDVG.US,D,20211110,000000,33.8723,33.9516,33.7632,33.8228,17714.190707514,0
+TDVG.US,D,20211111,000000,33.8327,33.8327,33.7156,33.7435,3865.556104862,0
+TDVG.US,D,20211112,000000,33.8327,33.9318,33.7632,33.9218,5667.734231496,0
+TDVG.US,D,20211115,000000,33.9813,33.9813,33.8425,33.8822,12058.558399644,0
+TDVG.US,D,20211116,000000,33.902,34.1193,33.902,33.9883,5540.6640334234,0
+TDVG.US,D,20211117,000000,33.9615,33.9615,33.8375,33.908,8767.8436670154,0
+TDVG.US,D,20211118,000000,33.8425,33.902,33.7435,33.8921,5108.0202637949,0
+TDVG.US,D,20211119,000000,33.9318,33.9318,33.8048,33.8327,18261.802751589,0
+TDVG.US,D,20211122,000000,33.9318,34.0706,33.8228,33.8228,11558.345556437,0
+TDVG.US,D,20211123,000000,33.7335,33.912,33.7335,33.912,11593.642833679,0
+TDVG.US,D,20211124,000000,33.8723,33.9258,33.7929,33.9258,17166.578663439,0
+TDVG.US,D,20211126,000000,33.3577,33.5362,33.1702,33.1971,10670.871157199,0
+TDVG.US,D,20211129,000000,33.4767,33.6552,33.3577,33.5362,9412.2711000983,0
+TDVG.US,D,20211130,000000,33.3677,33.4172,32.8639,32.8866,39051.89904737,0
+TDVG.US,D,20211201,000000,33.2893,33.4945,32.7399,32.7449,25311.173263716,0
+TDVG.US,D,20211202,000000,32.7151,33.328,32.7151,33.2297,6533.0217707528,0
+TDVG.US,D,20211203,000000,33.3974,33.3974,32.8836,33.1306,51422.081980383,0
+TDVG.US,D,20211206,000000,33.437,33.6948,33.437,33.5689,40222.760158183,0
+TDVG.US,D,20211207,000000,33.8921,34.0895,33.8921,34.0013,14656.438004685,0
+TDVG.US,D,20211208,000000,34.0607,34.0796,33.8921,34.0706,27324.12656017,0
+TDVG.US,D,20211209,000000,33.9813,34.0607,33.9715,33.9913,16723.849957455,0
+TDVG.US,D,20211210,000000,34.1093,34.2779,34.1093,34.2779,17811.006096521,0
+TDVG.US,D,20211213,000000,34.1986,34.2679,34.1093,34.151,8625.6460644102,0
+TDVG.US,D,20211214,000000,33.9813,34.026,33.7632,33.8405,7113.9141047994,0
+TDVG.US,D,20211215,000000,33.9417,34.3274,33.8277,34.3274,22179.800525497,0
+TDVG.US,D,20211216,000000,34.5049,34.5445,34.2383,34.3373,18810.4232893,0
+TDVG.US,D,20211217,000000,33.9615,34.2183,33.8425,33.8832,87333.531846814,0
+TDVG.US,D,20211220,000000,33.5252,33.5443,33.2742,33.5443,50010.190890687,0
+TDVG.US,D,20211221,000000,33.7929,33.9813,33.7038,33.9701,16542.321103065,0
+TDVG.US,D,20211222,000000,33.9913,34.2888,33.9913,34.2888,26018.127302201,0
+TDVG.US,D,20211223,000000,34.3581,34.5764,34.3581,34.5059,36302.745397004,0
+TDVG.US,D,20211227,000000,34.5961,34.9532,34.5961,34.9468,16643.170466615,0
+TDVG.US,D,20211228,000000,35.0126,35.082,34.9729,34.9923,38135.178332704,0
+TDVG.US,D,20211229,000000,35.0225,35.1812,35.0225,35.1453,18590.571676762,0
+TDVG.US,D,20211230,000000,35.1911,35.2209,35.0294,35.0294,22502.518488856,0
+TDVG.US,D,20211231,000000,35.0027,35.1415,34.9729,35.0502,9797.5156688583,0
+TDVG.US,D,20220103,000000,35.0522,35.0522,34.6882,34.8837,15408.774256767,0
+TDVG.US,D,20220104,000000,35.0126,35.0622,34.9036,34.9532,23458.570455307,0
+TDVG.US,D,20220105,000000,35.0126,35.0622,34.5843,34.5843,17273.478988801,0
+TDVG.US,D,20220106,000000,34.5367,34.6544,34.4751,34.4976,16060.261145298,0
+TDVG.US,D,20220107,000000,34.3879,34.4177,34.3086,34.3215,22323.006621738,0
+TDVG.US,D,20220110,000000,34.1599,34.1599,33.8029,34.1413,35339.633975104,0
+TDVG.US,D,20220111,000000,34.2193,34.4078,34.0378,34.3775,36029.443621784,0
+TDVG.US,D,20220112,000000,34.5068,34.6061,34.4276,34.507,19220.880198948,0
+TDVG.US,D,20220113,000000,34.5764,34.5764,34.0806,34.0806,18080.273897199,0
+TDVG.US,D,20220114,000000,33.8921,34.0032,33.7136,33.9995,31809.906250862,0
+TDVG.US,D,20220118,000000,33.6542,33.6542,33.4261,33.493,40319.575547191,0
+TDVG.US,D,20220119,000000,33.6045,33.7532,33.3071,33.3085,161803.72737286,0
+TDVG.US,D,20220120,000000,33.4559,33.7435,33.0565,33.0565,13009.567897917,0
+TDVG.US,D,20220121,000000,33.1386,33.2873,32.732,32.8364,45098.826885813,0
+TDVG.US,D,20220124,000000,32.3948,32.7915,31.7469,32.7618,48054.721731456,0
+TDVG.US,D,20220125,000000,32.3255,32.7221,31.9487,32.4356,18088.341846283,0
+TDVG.US,D,20220126,000000,32.7816,32.9699,32.1073,32.3453,127114.57179265,0
+TDVG.US,D,20220127,000000,32.5931,32.8328,32.147,32.2426,27298.914219282,0
+TDVG.US,D,20220128,000000,32.2263,32.8806,31.9784,32.8699,20572.261670514,0
+TDVG.US,D,20220131,000000,33.0394,33.3368,32.8509,33.327,69636.485531103,0
+TDVG.US,D,20220201,000000,33.446,33.4856,33.198,33.4831,79995.732154934,0
+TDVG.US,D,20220202,000000,33.5352,33.8425,33.5252,33.8307,47099.67825864,0
+TDVG.US,D,20220203,000000,33.6145,33.7038,33.327,33.3368,9306.3792683711,0
+TDVG.US,D,20220204,000000,33.1682,33.4757,33.1187,33.2873,8229.3080656597,0
+TDVG.US,D,20220207,000000,33.3467,33.4063,33.1327,33.1327,31231.030904087,0
+TDVG.US,D,20220208,000000,33.1484,33.4852,33.1484,33.4621,8307.9705692285,0
+TDVG.US,D,20220209,000000,33.7632,33.8723,33.7632,33.8196,16641.153479344,0
+TDVG.US,D,20220210,000000,33.446,33.7484,33.198,33.2716,23912.392591281,0
+TDVG.US,D,20220211,000000,33.3368,33.4162,32.6626,32.732,17732.343592953,0
+TDVG.US,D,20220214,000000,32.7221,32.7419,32.385,32.6229,22752.624910459,0
+TDVG.US,D,20220215,000000,32.9402,33.0394,32.8509,32.9163,36413.679696909,0
+TDVG.US,D,20220216,000000,32.8509,33.0344,32.6923,32.9477,35766.226782919,0
+TDVG.US,D,20220217,000000,32.7419,32.7419,32.4246,32.4445,10503.461213707,0
+TDVG.US,D,20220218,000000,32.4741,32.5832,32.2163,32.3353,20460.318876973,0
+TDVG.US,D,20220222,000000,32.1866,32.385,31.9288,32.0727,19364.086295187,0
+TDVG.US,D,20220223,000000,32.2758,32.3155,31.6313,31.6412,26476.991906352,0
+TDVG.US,D,20220224,000000,30.967,31.909,30.8777,31.8892,28114.7855704,0
+TDVG.US,D,20220225,000000,31.9784,32.5931,31.9784,32.5605,9690.6153434956,0
+TDVG.US,D,20220228,000000,32.0974,32.4445,32.013,32.3202,9318.4811919971,0
+TDVG.US,D,20220301,000000,32.1767,32.1966,31.7503,31.8792,16093.541435269,0
+TDVG.US,D,20220302,000000,32.1072,32.5535,32.1072,32.4261,6966.6740340168,0
+TDVG.US,D,20220303,000000,32.5734,32.6229,32.3056,32.3684,19180.540453528,0
+TDVG.US,D,20220304,000000,32.038,32.2559,31.8495,32.211,15663.923146548,0
+TDVG.US,D,20220307,000000,32.1173,32.1173,31.4129,31.4129,33588.88902388,0
+TDVG.US,D,20220308,000000,31.3934,31.7206,30.9771,30.9868,20823.376585753,0
+TDVG.US,D,20220309,000000,31.6709,31.8792,31.5818,31.7206,24683.890222437,0
+TDVG.US,D,20220310,000000,31.3091,31.6115,31.2644,31.6105,21925.660129351,0
+TDVG.US,D,20220311,000000,31.7899,31.8792,31.2644,31.2644,24208.889720118,0
+TDVG.US,D,20220314,000000,31.4727,31.6909,31.2545,31.3338,15999.751527169,0
+TDVG.US,D,20220315,000000,31.6215,31.9982,31.552,31.9793,8728.512415231,0
+TDVG.US,D,20220316,000000,32.1866,32.5337,32.0428,32.5337,19777.568685742,0
+TDVG.US,D,20220317,000000,32.4544,32.8609,32.4544,32.8609,18786.219442047,0
+TDVG.US,D,20220318,000000,32.7618,33.1584,32.7618,33.1187,17064.720806253,0
+TDVG.US,D,20220321,000000,33.0691,33.208,32.9007,33.0493,17659.732051197,0
+TDVG.US,D,20220322,000000,33.2377,33.3071,33.1931,33.2574,28891.325669733,0
+TDVG.US,D,20220323,000000,33.1187,33.1187,32.8312,32.8312,27202.098830274,0
+TDVG.US,D,20220324,000000,32.9799,33.198,32.8624,33.198,24257.297414621,0
+TDVG.US,D,20220325,000000,33.2873,33.3964,33.1484,33.3964,41587.252047011,0
+TDVG.US,D,20220328,000000,33.3566,33.5554,33.2224,33.5554,13141.654213729,0
+TDVG.US,D,20220329,000000,33.8734,33.9827,33.7443,33.943,19862.389946978,0
+TDVG.US,D,20220330,000000,33.9032,33.9529,33.7393,33.8238,19365.37745413,0
+TDVG.US,D,20220331,000000,33.7641,33.8336,33.3566,33.3864,17341.107948845,0
+TDVG.US,D,20220401,000000,33.4957,33.5156,33.2473,33.5156,9008.6029574126,0
+TDVG.US,D,20220404,000000,33.4461,33.5454,33.3681,33.5156,11344.762893431,0
+TDVG.US,D,20220405,000000,33.4063,33.7045,33.2969,33.3268,23197.605359511,0
+TDVG.US,D,20220406,000000,33.128,33.3714,33.0683,33.3268,17789.827729838,0
+TDVG.US,D,20220407,000000,33.2175,33.615,33.2175,33.4957,8458.2672618906,0
+TDVG.US,D,20220408,000000,33.5255,33.7045,33.5255,33.5454,11234.092095428,0
+TDVG.US,D,20220411,000000,33.3964,33.4063,33.0983,33.118,13947.53884282,0
+TDVG.US,D,20220412,000000,33.2473,33.2756,32.8794,32.9093,10038.847477,0
+TDVG.US,D,20220413,000000,32.9192,33.1528,32.8696,33.118,9316.4689954926,0
+TDVG.US,D,20220414,000000,33.128,33.138,32.8596,32.8696,12247.232946235,0
+TDVG.US,D,20220418,000000,32.7304,32.9093,32.5813,32.6906,16218.302398201,0
+TDVG.US,D,20220419,000000,32.7603,33.2175,32.7603,33.1876,11224.031113792,0
+TDVG.US,D,20220420,000000,33.3964,33.6049,33.3964,33.4659,19288.913993692,0
+TDVG.US,D,20220421,000000,33.6647,33.7641,33.1578,33.1578,77316.631680952,0
+TDVG.US,D,20220422,000000,33.0286,33.0286,32.2886,32.2886,50839.146307909,0
+TDVG.US,D,20220425,000000,32.1738,32.4074,31.7365,32.4024,53103.873274308,0
+TDVG.US,D,20220426,000000,32.2433,32.2831,31.7265,31.7265,41149.414893699,0
+TDVG.US,D,20220427,000000,31.9352,32.2633,31.8911,31.9246,45469.600408455,0
+TDVG.US,D,20220428,000000,32.2235,32.631,31.9899,32.5117,29427.365188894,0
+TDVG.US,D,20220429,000000,32.3129,32.3129,31.4929,31.4979,13288.544545623,0
+TDVG.US,D,20220502,000000,31.6172,31.6172,30.8916,31.488,26207.851065182,0
+TDVG.US,D,20220503,000000,31.5361,31.7563,31.5079,31.6249,9873.8473781603,0
+TDVG.US,D,20220504,000000,31.6272,32.4621,31.5874,32.4241,22534.586669659,0
+TDVG.US,D,20220505,000000,32.0247,32.0247,31.3786,31.5774,10715.951541144,0
+TDVG.US,D,20220506,000000,31.2047,31.488,31.0904,31.4197,23451.142096753,0
+TDVG.US,D,20220509,000000,31.0307,31.0307,30.5785,30.6332,34129.868005842,0
+TDVG.US,D,20220510,000000,31.0307,31.1103,30.3545,30.5973,23096.995543145,0
+TDVG.US,D,20220511,000000,30.5239,30.9612,30.2658,30.3051,25519.679921238,0
+TDVG.US,D,20220512,000000,30.186,30.4245,29.9076,30.335,40535.695013866,0
+TDVG.US,D,20220513,000000,30.5637,30.9511,30.5637,30.8129,23910.928957546,0
+TDVG.US,D,20220516,000000,30.7923,31.0407,30.6828,30.8519,9972.444998199,0
+TDVG.US,D,20220517,000000,31.0494,31.2729,30.9851,31.23,12676.836862117,0
+TDVG.US,D,20220518,000000,30.7723,30.7823,30.078,30.166,23438.062820626,0
+TDVG.US,D,20220519,000000,29.9076,30.2655,29.8181,30.0179,10968.482180223,0
+TDVG.US,D,20220520,000000,30.166,30.2257,29.5001,29.9859,10842.719909765,0
+TDVG.US,D,20220523,000000,30.3251,30.6232,30.2555,30.5597,22548.672043951,0
+TDVG.US,D,20220524,000000,30.4244,30.6034,30.1462,30.6034,13170.831060475,0
+TDVG.US,D,20220525,000000,30.4543,30.8121,30.4244,30.7226,30514.957303811,0
+TDVG.US,D,20220526,000000,31.0407,31.3289,31.0407,31.2116,15451.655597492,0
+TDVG.US,D,20220527,000000,31.3987,31.8324,31.3986,31.8324,16605.65019121,0
+TDVG.US,D,20220531,000000,31.6272,31.7563,31.4284,31.5936,24944.191771625,0
+TDVG.US,D,20220601,000000,31.6868,31.6868,31.1202,31.2693,12029.915742884,0
+TDVG.US,D,20220602,000000,31.2395,31.7796,31.0904,31.7796,73697.696586267,0
+TDVG.US,D,20220603,000000,31.5172,31.5923,31.3886,31.4607,53614.971141447,0
+TDVG.US,D,20220606,000000,31.7365,31.8061,31.4582,31.478,122927.08583232,0
+TDVG.US,D,20220607,000000,31.2196,31.7563,31.2196,31.7265,36079.686247015,0
+TDVG.US,D,20220608,000000,31.5973,31.6868,31.3091,31.3488,286795.32423846,0
+TDVG.US,D,20220609,000000,31.17,31.2296,30.653,30.6828,34046.361858258,0
+TDVG.US,D,20220610,000000,30.176,30.186,29.9275,29.9275,9607.2313647904,0
+TDVG.US,D,20220613,000000,29.3609,29.4902,28.9783,29.1025,29777.487349848,0
+TDVG.US,D,20220614,000000,29.1323,29.1323,28.6788,28.8767,15458.698284637,0
+TDVG.US,D,20220615,000000,29.192,29.3311,28.8243,29.2118,16467.814742788,0
+TDVG.US,D,20220616,000000,28.6652,28.6652,28.3333,28.4863,18182.206013666,0
+TDVG.US,D,20220617,000000,28.4366,28.6752,28.3471,28.4664,17954.827828678,0
+TDVG.US,D,20220621,000000,28.8839,29.1721,28.8839,29.0912,55156.313528175,0
+TDVG.US,D,20220622,000000,28.8341,29.351,28.7646,29.1622,47002.894009873,0
+TDVG.US,D,20220623,000000,29.3113,29.4404,29.1224,29.4404,18222.449940212,0
+TDVG.US,D,20220624,000000,29.679,30.2853,29.679,30.2853,39621.151783099,0
+TDVG.US,D,20220627,000000,30.2455,30.2455,30.106,30.1381,20564.839957984,0
+TDVG.US,D,20220628,000000,30.3949,30.3949,29.7173,29.7322,15545.549947745,0
+TDVG.US,D,20220629,000000,29.7272,29.8553,29.7272,29.807,28052.633251946,0
+TDVG.US,D,20220630,000000,29.4881,29.7571,29.3685,29.6774,6480.3228480852,0
+TDVG.US,D,20220701,000000,29.8766,29.9863,29.5479,29.9861,9316.0912545096,0
+TDVG.US,D,20220705,000000,29.6475,29.809,29.2888,29.809,14675.553058725,0
+TDVG.US,D,20220706,000000,29.8967,30.1259,29.797,29.9589,31808.571378361,0
+TDVG.US,D,20220707,000000,30.1159,30.2156,30.086,30.1953,15373.958865827,0
+TDVG.US,D,20220708,000000,30.2057,30.2455,30.081,30.174,5041.3660558656,0
+TDVG.US,D,20220711,000000,29.9565,30.1308,29.9365,29.9575,16777.794676368,0
+TDVG.US,D,20220712,000000,29.9565,30.0312,29.6377,29.7078,9766.6432766202,0
+TDVG.US,D,20220713,000000,29.4482,29.7173,29.4482,29.5828,11276.845488817,0
+TDVG.US,D,20220714,000000,29.1492,29.4681,29.0197,29.4549,12132.793985165,0
+TDVG.US,D,20220715,000000,29.8369,29.9465,29.6973,29.9266,7742.6712752904,0
+TDVG.US,D,20220718,000000,30.1259,30.1259,29.5778,29.6253,13212.51330764,0
+TDVG.US,D,20220719,000000,29.9664,30.4248,29.9145,30.3949,43962.437952533,0
+TDVG.US,D,20220720,000000,30.375,30.4896,30.375,30.4039,6545.5475283462,0
+TDVG.US,D,20220721,000000,30.4049,30.7637,30.4049,30.7637,10955.739370609,0
+TDVG.US,D,20220722,000000,30.8421,30.8633,30.5942,30.6458,5838.1106116692,0
+TDVG.US,D,20220725,000000,30.7338,30.7936,30.6092,30.7522,25999.561008654,0
+TDVG.US,D,20220726,000000,30.674,30.6839,30.5538,30.5942,6871.6709296512,0
+TDVG.US,D,20220727,000000,30.7134,31.2221,30.7134,31.1508,18756.611129825,0
+TDVG.US,D,20220728,000000,31.0638,31.6456,31.0638,31.6187,4652.0248875384,0
+TDVG.US,D,20220729,000000,31.6008,31.9595,31.6008,31.8987,8978.9298303912,0
+TDVG.US,D,20220801,000000,31.6705,31.9197,31.6705,31.81,13085.074316976,0
+TDVG.US,D,20220802,000000,31.7503,31.83,31.5311,31.5348,9285.9875559276,0
+TDVG.US,D,20220803,000000,31.7503,31.9695,31.6606,31.8997,11684.248876294,0
+TDVG.US,D,20220804,000000,31.8898,31.8898,31.7503,31.8001,45942.25786261,0
+TDVG.US,D,20220805,000000,31.5908,31.8277,31.5908,31.8277,9971.3484269778,0
+TDVG.US,D,20220808,000000,32.079,32.0891,31.7801,31.8613,17368.830625195,0
+TDVG.US,D,20220809,000000,31.8898,31.8925,31.7303,31.7835,38582.90701593,0
+TDVG.US,D,20220810,000000,32.2186,32.3382,32.2186,32.3183,15843.576563707,0
+TDVG.US,D,20220811,000000,32.5175,32.6176,32.3381,32.3568,5552.1254751402,0
+TDVG.US,D,20220812,000000,32.5176,32.8962,32.5176,32.8643,8651.8029724668,0
+TDVG.US,D,20220815,000000,32.7468,33.0458,32.697,33.0081,11669.197027003,0
+TDVG.US,D,20220816,000000,32.8963,33.2152,32.8963,33.125,215462.20531757,0
+TDVG.US,D,20220817,000000,32.9063,33.1081,32.9063,33.0159,11017.953681012,0
+TDVG.US,D,20220818,000000,32.9959,33.0742,32.9362,33.0059,15653.92326264,0
+TDVG.US,D,20220819,000000,32.9561,32.9561,32.7168,32.7568,20596.950569804,0
+TDVG.US,D,20220822,000000,32.3681,32.3687,32.114,32.1455,10808.231247557,0
+TDVG.US,D,20220823,000000,32.099,32.1987,31.9296,32.006,12630.508468388,0
+TDVG.US,D,20220824,000000,31.9595,32.1788,31.9595,32.109,10397.817490223,0
+TDVG.US,D,20220825,000000,32.2386,32.4678,32.2186,32.4678,13534.622882467,0
+TDVG.US,D,20220826,000000,32.4877,32.4877,31.5609,31.5609,12430.820601127,0
+TDVG.US,D,20220829,000000,31.3915,31.5609,31.2619,31.4021,18222.772208304,0
+TDVG.US,D,20220830,000000,31.4314,31.4314,31.0327,31.0389,8682.9101276682,0
+TDVG.US,D,20220831,000000,31.1324,31.2619,30.8833,30.8952,112771.46525803,0
+TDVG.US,D,20220901,000000,30.7537,30.9959,30.654,30.9959,13719.258900437,0
+TDVG.US,D,20220902,000000,31.2121,31.3516,30.5743,30.6839,19725.950224165,0
+TDVG.US,D,20220906,000000,30.7936,30.8832,30.5843,30.664,17828.41375688,0
+TDVG.US,D,20220907,000000,30.6441,31.2819,30.6441,31.2221,76707.234356794,0
+TDVG.US,D,20220908,000000,31.0726,31.4314,31.0228,31.4114,31229.576908967,0
+TDVG.US,D,20220909,000000,31.5808,31.82,31.5709,31.7604,60292.690976649,0
+TDVG.US,D,20220912,000000,31.8714,32.119,31.8714,32.0094,83387.24507214,0
+TDVG.US,D,20220913,000000,31.4513,31.5011,30.8284,30.874,33129.120289491,0
+TDVG.US,D,20220914,000000,30.963,30.9753,30.7222,30.8932,8078.8292427894,0
+TDVG.US,D,20220915,000000,30.8583,30.963,30.5349,30.6034,12580.335637418,0
+TDVG.US,D,20220916,000000,30.4049,30.4049,30.2156,30.4049,16867.102315495,0
+TDVG.US,D,20220919,000000,30.1857,30.6042,30.1857,30.6042,5782.9204976022,0
+TDVG.US,D,20220920,000000,30.3551,30.375,30.0562,30.2853,65283.884201545,0
+TDVG.US,D,20220921,000000,30.4782,30.5345,29.8169,29.8468,17652.808848485,0
+TDVG.US,D,20220922,000000,29.7372,29.7771,29.5778,29.5778,8944.8123053316,0
+TDVG.US,D,20220923,000000,29.3486,29.3486,28.94,29.229,31856.737296092,0
+TDVG.US,D,20220926,000000,29.1791,29.2888,28.8204,28.93,19909.582785515,0
+TDVG.US,D,20220927,000000,29.05,29.21,28.63,28.82,32202,0
+TDVG.US,D,20220928,000000,28.89,29.37,28.8,29.24,21159,0
+TDVG.US,D,20220929,000000,29.09,29.09,28.68,28.86,29535,0
+TDVG.US,D,20220930,000000,28.82,29.03,28.45,28.47,27966,0
+TDVG.US,D,20221003,000000,28.72,29.33,28.695,29.21,11409,0
+TDVG.US,D,20221004,000000,29.6,30.02,29.6,30.02,26340,0
+TDVG.US,D,20221005,000000,29.71,30.08,29.57,29.91,25799,0
+TDVG.US,D,20221006,000000,29.79,29.9,29.495,29.53,73374,0
+TDVG.US,D,20221007,000000,29.21,29.549,28.72,28.83,798777,0
+TDVG.US,D,20221010,000000,28.85,28.85,28.56,28.6989,27532,0
+TDVG.US,D,20221011,000000,28.55,28.7917,28.41,28.52,14468,0
+TDVG.US,D,20221012,000000,28.55,28.63,28.4,28.4,19529,0
+TDVG.US,D,20221013,000000,27.88,29.18,27.821,29.07,24164,0
+TDVG.US,D,20221014,000000,29.32,29.32,28.47,28.53,40595,0
+TDVG.US,D,20221017,000000,29,29.2001,29,29.11,32320,0
+TDVG.US,D,20221018,000000,29.72,29.76,29.23,29.45,23130,0
+TDVG.US,D,20221019,000000,29.38,29.38,29,29.25,16879,0
+TDVG.US,D,20221020,000000,29.185,29.38,28.88,28.9,16273,0
+TDVG.US,D,20221021,000000,28.942,29.53,28.942,29.49,13046,0
+TDVG.US,D,20221024,000000,29.66,29.97,29.6154,29.86,35860,0
+TDVG.US,D,20221025,000000,29.91,30.25,29.91,30.25,15812,0
+TDVG.US,D,20221026,000000,30.18,30.55,30.18,30.19,36918,0
+TDVG.US,D,20221027,000000,30.3476,30.45,30.26,30.26,13456,0
+TDVG.US,D,20221028,000000,30.52,30.97,30.52,30.96,20051,0
+TDVG.US,D,20221031,000000,30.85,31.02,30.78,30.88,52488,0
+TDVG.US,D,20221101,000000,31.06,31.06,30.71,30.86,23478,0
+TDVG.US,D,20221102,000000,30.8,31.07,30.16,30.19,24253,0
+TDVG.US,D,20221103,000000,29.82,30.11,29.7751,29.9,22678,0
+TDVG.US,D,20221104,000000,30.34,30.43,29.95,30.34,14151,0
+TDVG.US,D,20221107,000000,30.34,30.68,30.33,30.6259,209309,0
+TDVG.US,D,20221108,000000,30.8499,31.02,30.5272,30.82,122322,0
+TDVG.US,D,20221109,000000,30.65,30.71,30.22,30.27,70889,0
+TDVG.US,D,20221110,000000,31.27,31.71,31.15,31.7,324113,0
+TDVG.US,D,20221111,000000,31.81,31.81,31.535,31.75,57081,0
+TDVG.US,D,20221114,000000,31.72,31.8331,31.47,31.49,47828,0
+TDVG.US,D,20221115,000000,31.86,31.92,31.54,31.71,40115,0
+TDVG.US,D,20221116,000000,31.74,31.78,31.59,31.64,34400,0
+TDVG.US,D,20221117,000000,31.26,31.58,31.23,31.55,27549,0
+TDVG.US,D,20221118,000000,31.93,31.94,31.645,31.87,41000,0
+TDVG.US,D,20221121,000000,31.83,31.97,31.8,31.908,42347,0
+TDVG.US,D,20221122,000000,32.09,32.3,32.0559,32.3,145342,0
+TDVG.US,D,20221123,000000,32.29,32.45,32.27,32.42,143241,0
+TDVG.US,D,20221125,000000,32.46,32.545,32.46,32.52,28649,0
+TDVG.US,D,20221128,000000,32.32,32.37,31.98,32.01,38169,0
+TDVG.US,D,20221129,000000,31.98,32.05,31.8569,32.01,45261,0
+TDVG.US,D,20221130,000000,32.04,32.82,31.88,32.8,114128,0
+TDVG.US,D,20221201,000000,32.98,32.98,32.6052,32.74,102554,0
+TDVG.US,D,20221202,000000,32.37,32.91,32.37,32.84,42077,0
+TDVG.US,D,20221205,000000,32.59,32.59,32.285,32.37,80087,0
+TDVG.US,D,20221206,000000,32.35,32.35,31.865,32.04,109959,0
+TDVG.US,D,20221207,000000,32.03,32.15,31.94,32.05,710717,0
+TDVG.US,D,20221208,000000,32.14,32.31,32.074,32.27,50337,0
+TDVG.US,D,20221209,000000,32.18,32.31,32.03,32.03,67804,0
+TDVG.US,D,20221212,000000,32.14,32.49,32.11,32.47,94820,0
+TDVG.US,D,20221213,000000,33.21,33.21,32.45,32.63,57100,0
+TDVG.US,D,20221214,000000,32.55,32.87,32.31,32.42,61386,0
+TDVG.US,D,20221215,000000,32.09,32.09,31.605,31.76,373728,0
+TDVG.US,D,20221216,000000,31.59,31.59,31.1837,31.37,37115,0
+TDVG.US,D,20221219,000000,31.31,31.39,31.049,31.17,37580,0
+TDVG.US,D,20221220,000000,31.03,31.22,30.98,31.11,60907,0
+TDVG.US,D,20221221,000000,31.35,31.59,31.31,31.51,173669,0
+TDVG.US,D,20221222,000000,31.32,31.32,30.8268,31.25,184681,0
+TDVG.US,D,20221223,000000,31.1803,31.44,31.1803,31.42,25830,0
+TDVG.US,D,20221227,000000,31.47,31.524,31.31,31.48,117629,0
+TDVG.US,D,20221228,000000,31.5,31.62,31.16,31.18,96803,0
+TDVG.US,D,20221229,000000,31.39,31.6478,31.38,31.57,134134,0
+TDVG.US,D,20221230,000000,31.43,31.43,31.1586,31.39,100000,0
+TDVG.US,D,20230103,000000,31.55,31.645,31.1304,31.34,45613,0
+TDVG.US,D,20230104,000000,31.53,31.72,31.396,31.56,23885,0
+TDVG.US,D,20230105,000000,31.29,31.3169,31.125,31.16,25941,0
+TDVG.US,D,20230106,000000,31.43,31.86,31.1616,31.79,63007,0
+TDVG.US,D,20230109,000000,31.9,32.1184,31.7001,31.72,18817,0
+TDVG.US,D,20230110,000000,31.75,31.9,31.64,31.88,155612,0
+TDVG.US,D,20230111,000000,32.02,32.2306,32.0018,32.2306,35954,0
+TDVG.US,D,20230112,000000,32.3,32.42,32.025,32.29,37319,0
+TDVG.US,D,20230113,000000,32.149,32.36,32.149,32.35,142785,0
+TDVG.US,D,20230117,000000,32.34,32.455,32.2578,32.29,37185,0
+TDVG.US,D,20230118,000000,32.35,32.3619,31.74,31.77,30586,0
+TDVG.US,D,20230119,000000,31.61,31.6668,31.5,31.52,30493,0
+TDVG.US,D,20230120,000000,31.62,31.9287,31.5,31.92,39920,0
+TDVG.US,D,20230123,000000,31.94,32.33,31.92,32.2,47370,0
+TDVG.US,D,20230124,000000,32.02,32.2101,31.965,32.18,71159,0
+TDVG.US,D,20230125,000000,31.9,32.19,31.79,32.19,30698,0
+TDVG.US,D,20230126,000000,32.27,32.36,32.08,32.36,174642,0
+TDVG.US,D,20230127,000000,32.31,32.46,32.2219,32.31,29277,0
+TDVG.US,D,20230130,000000,32.17,32.3321,32.0201,32.04,36818,0
+TDVG.US,D,20230131,000000,32.12,32.44,32.075,32.44,48990,0
+TDVG.US,D,20230201,000000,32.39,32.83,32.245,32.68,46385,0
+TDVG.US,D,20230202,000000,32.78,32.81,32.59,32.81,26298,0
+TDVG.US,D,20230203,000000,32.61,32.765,32.46,32.59,29012,0
+TDVG.US,D,20230206,000000,32.42,32.5,32.3348,32.47,45766,0
+TDVG.US,D,20230207,000000,32.31,32.79,32.21,32.68,46822,0
+TDVG.US,D,20230208,000000,32.6,32.66,32.469,32.49,24302,0
+TDVG.US,D,20230209,000000,32.75,32.75,32.216,32.29,35121,0
+TDVG.US,D,20230210,000000,32.23,32.46,32.195,32.46,24850,0
+TDVG.US,D,20230213,000000,32.58,32.76,32.5257,32.75,32816,0
+TDVG.US,D,20230214,000000,32.77,32.895,32.47,32.67,33576,0
+TDVG.US,D,20230215,000000,32.46,32.66,32.44,32.66,41983,0
+TDVG.US,D,20230216,000000,32.34,32.596,32.31,32.35,31121,0
+TDVG.US,D,20230217,000000,32.23,32.365,32.1401,32.36,41856,0
+TDVG.US,D,20230221,000000,32.09,32.09,31.795,31.84,28555,0
+TDVG.US,D,20230222,000000,31.84,31.9599,31.7,31.77,41631,0
+TDVG.US,D,20230223,000000,31.93,31.94,31.5709,31.85,36020,0
+TDVG.US,D,20230224,000000,31.57,31.67,31.42,31.62,34879,0
+TDVG.US,D,20230227,000000,31.9,31.97,31.6201,31.67,33981,0
+TDVG.US,D,20230228,000000,31.645,31.75,31.5501,31.56,26583,0
+TDVG.US,D,20230301,000000,31.44,31.5484,31.33,31.4,27530,0
+TDVG.US,D,20230302,000000,31.25,31.6591,31.24,31.64,21559,0
+TDVG.US,D,20230303,000000,31.78,32.04,31.754,32.02,34496,0
+TDVG.US,D,20230306,000000,31.99,32.2173,31.99,32.05,68598,0
+TDVG.US,D,20230307,000000,32.06,32.06,31.525,31.57,21123,0
+TDVG.US,D,20230308,000000,31.572,31.655,31.44,31.59,21746,0
+TDVG.US,D,20230309,000000,31.6,31.75,31.02,31.1,25435,0
+TDVG.US,D,20230310,000000,31.11,31.165,30.64,30.73,61113,0
+TDVG.US,D,20230313,000000,30.47,30.8865,30.4,30.6009,28568,0
+TDVG.US,D,20230314,000000,30.96,31.1,30.6836,30.9649,14278,0
+TDVG.US,D,20230315,000000,30.58,30.71,30.356,30.71,43199,0
+TDVG.US,D,20230316,000000,30.56,31.11,30.56,31.1054,34568,0
+TDVG.US,D,20230317,000000,31.07,31.07,30.7,30.74,31399,0
+TDVG.US,D,20230320,000000,30.76,31.0299,30.76,31.01,68482,0
+TDVG.US,D,20230321,000000,31.29,31.29,31.07,31.24,56433,0
+TDVG.US,D,20230322,000000,31.2,31.4199,30.79,30.79,65046,0
+TDVG.US,D,20230323,000000,30.95,31.16,30.6499,30.79,31070,0
+TDVG.US,D,20230324,000000,30.62,30.96,30.54,30.96,42338,0
+TDVG.US,D,20230327,000000,31.15,31.2448,31.06,31.09,54421,0
+TDVG.US,D,20230328,000000,31,31.08,30.8999,30.9992,42996,0
+TDVG.US,D,20230329,000000,31.25,31.36,31.18,31.335,69965,0
+TDVG.US,D,20230330,000000,31.57,31.58,31.38,31.52,56841,0
+TDVG.US,D,20230331,000000,31.66,31.9539,31.57,31.9539,67106,0
+TDVG.US,D,20230403,000000,31.94,32.0962,31.89,32.0406,31887,0
+TDVG.US,D,20230404,000000,32.06,32.1,31.76,31.83,17246,0
+TDVG.US,D,20230405,000000,31.84,31.86,31.775,31.84,24863,0
+TDVG.US,D,20230406,000000,31.77,31.91,31.75,31.91,267798,0
+TDVG.US,D,20230410,000000,31.78,32.04,31.746,32.04,261501,0
+TDVG.US,D,20230411,000000,32.08,32.15,32.03,32.035,23442,0
+TDVG.US,D,20230412,000000,32.18,32.2497,31.985,32.0069,25372,0
+TDVG.US,D,20230413,000000,32.08,32.34,32.035,32.32,42609,0
+TDVG.US,D,20230414,000000,32.23,32.3625,32.07,32.17,115444,0
+TDVG.US,D,20230417,000000,32.27,32.38,32.1802,32.38,31740,0
+TDVG.US,D,20230418,000000,32.48,32.48,32.3341,32.43,35936,0
+TDVG.US,D,20230419,000000,32.38,32.4714,32.328,32.45,35611,0
+TDVG.US,D,20230420,000000,32.3286,32.49,32.3101,32.42,19074,0
+TDVG.US,D,20230421,000000,32.45,32.46,32.325,32.43,22636,0
+TDVG.US,D,20230424,000000,32.44,32.51,32.4282,32.51,20709,0
+TDVG.US,D,20230425,000000,32.4,32.4,32.03,32.05,24107,0
+TDVG.US,D,20230426,000000,32.01,32.01,31.74,31.8098,30824,0
+TDVG.US,D,20230427,000000,31.93,32.25,31.9286,32.2418,19245,0
+TDVG.US,D,20230428,000000,32.26,32.57,32.26,32.57,167145,0
+TDVG.US,D,20230501,000000,32.5,32.73,32.5,32.56,18316,0
+TDVG.US,D,20230502,000000,32.53,32.53,32.11,32.32,24759,0
+TDVG.US,D,20230503,000000,32.42,32.47,32.1,32.1,56359,0
+TDVG.US,D,20230504,000000,31.97,31.99,31.8221,31.84,25799,0
+TDVG.US,D,20230505,000000,32.16,32.4213,32.16,32.3394,39216,0
+TDVG.US,D,20230508,000000,32.35,32.415,32.26,32.33,49383,0
+TDVG.US,D,20230509,000000,32.18,32.27,32.16,32.19,36452,0
+TDVG.US,D,20230510,000000,32.34,32.3992,31.98,32.22,58455,0
+TDVG.US,D,20230511,000000,32.14,32.14,31.94,32.08,50833,0
+TDVG.US,D,20230512,000000,32.21,32.21,31.909,32.12,37080,0
+TDVG.US,D,20230515,000000,32.18,32.1875,32.0305,32.1543,125909,0
+TDVG.US,D,20230516,000000,32.11,32.11,31.9,31.9,57792,0
+TDVG.US,D,20230517,000000,32.05,32.1664,31.88,32.16,26515,0
+TDVG.US,D,20230518,000000,32.1277,32.35,32.045,32.3201,50200,0
+TDVG.US,D,20230519,000000,32.39,32.43,32.2273,32.311,11770,0
+TDVG.US,D,20230522,000000,32.31,32.35,32.15,32.2033,40047,0
+TDVG.US,D,20230523,000000,32.11,32.11,31.8,31.8205,34746,0
+TDVG.US,D,20230524,000000,31.7,31.7,31.45,31.52,201757,0
+TDVG.US,D,20230525,000000,31.53,31.6301,31.42,31.56,69371,0
+TDVG.US,D,20230526,000000,31.65,31.89,31.65,31.85,28681,0
+TDVG.US,D,20230530,000000,31.83,31.87,31.605,31.65,139127,0
+TDVG.US,D,20230531,000000,31.59,31.64,31.41,31.58,29387,0
+TDVG.US,D,20230601,000000,31.6,31.79,31.459,31.75,95485,0
+TDVG.US,D,20230602,000000,31.96,32.32,31.96,32.28,60730,0
+TDVG.US,D,20230605,000000,32.32,32.32,32.14,32.16,46618,0
+TDVG.US,D,20230606,000000,32.09,32.2,32.055,32.18,59549,0
+TDVG.US,D,20230607,000000,32.21,32.27,32.13,32.25,494988,0
+TDVG.US,D,20230608,000000,32.25,32.3392,32.22,32.325,26889,0
+TDVG.US,D,20230609,000000,32.35,32.382,32.22,32.3063,12471,0
+TDVG.US,D,20230612,000000,32.35,32.49,32.25,32.49,47906,0
+TDVG.US,D,20230613,000000,32.57,32.7,32.518,32.669,47756,0
+TDVG.US,D,20230614,000000,32.71,32.79,32.5,32.63,214280,0
+TDVG.US,D,20230615,000000,32.6,33.1,32.6,33.02,55890,0
+TDVG.US,D,20230616,000000,33.19,33.19,33,33,17747,0
+TDVG.US,D,20230620,000000,32.82,32.85,32.6852,32.7623,42397,0
+TDVG.US,D,20230621,000000,32.68,32.9284,32.6253,32.75,313464,0
+TDVG.US,D,20230622,000000,32.7,32.78,32.6604,32.769,32945,0
+TDVG.US,D,20230623,000000,32.57,32.6333,32.5107,32.52,12039,0
+TDVG.US,D,20230626,000000,32.52,32.64,32.505,32.57,33355,0
+TDVG.US,D,20230627,000000,32.55,32.76,32.49,32.75,35522,0
+TDVG.US,D,20230628,000000,32.71,32.73,32.575,32.65,23642,0
+TDVG.US,D,20230629,000000,32.68,32.98,32.6306,32.98,55632,0
+TDVG.US,D,20230630,000000,33.19,33.38,33.17,33.33,30683,0
+TDVG.US,D,20230703,000000,33.24,33.27,33.155,33.26,17722,0
+TDVG.US,D,20230705,000000,33.07,33.1927,33.07,33.09,33537,0
+TDVG.US,D,20230706,000000,32.89,32.9215,32.7489,32.9199,46010,0
+TDVG.US,D,20230707,000000,32.78,33.05,32.7759,32.78,57929,0
+TDVG.US,D,20230710,000000,32.77,32.97,32.77,32.9033,25848,0
+TDVG.US,D,20230711,000000,33,33.1099,32.92,33.1082,37267,0
+TDVG.US,D,20230712,000000,33.36,33.379,33.2,33.24,43101,0
+TDVG.US,D,20230713,000000,33.33,33.38,33.2801,33.3549,75761,0
+TDVG.US,D,20230714,000000,33.46,33.46,33.3479,33.36,297537,0
+TDVG.US,D,20230717,000000,33.36,33.51,33.3,33.42,34088,0
+TDVG.US,D,20230718,000000,33.47,33.7099,33.47,33.7,92798,0
+TDVG.US,D,20230719,000000,33.78,33.87,33.745,33.87,50796,0
+TDVG.US,D,20230720,000000,33.81,33.94,33.81,33.91,31862,0
+TDVG.US,D,20230721,000000,34.02,34.1,33.94,34.01,36955,0
+TDVG.US,D,20230724,000000,34.01,34.15,34.01,34.11,86772,0
+TDVG.US,D,20230725,000000,34.07,34.2786,34.0499,34.22,42496,0
+TDVG.US,D,20230726,000000,34.18,34.36,34.18,34.3,54140,0
+TDVG.US,D,20230727,000000,34.47,34.47,34.08,34.12,65386,0
+TDVG.US,D,20230728,000000,34.4,34.4,34.1405,34.27,28531,0
+TDVG.US,D,20230731,000000,34.29,34.29,34.15,34.23,133870,0
+TDVG.US,D,20230801,000000,34.11,34.19,34.105,34.15,156253,0
+TDVG.US,D,20230802,000000,34.01,34.0302,33.86,33.915,252741,0
+TDVG.US,D,20230803,000000,33.83,33.8716,33.7499,33.81,144543,0
+TDVG.US,D,20230804,000000,33.9,33.9273,33.52,33.53,132330,0
+TDVG.US,D,20230807,000000,33.66,33.7995,33.66,33.77,106525,0
+TDVG.US,D,20230808,000000,33.66,33.7499,33.4501,33.73,49361,0
+TDVG.US,D,20230809,000000,33.8,33.82,33.6099,33.65,115065,0
+TDVG.US,D,20230810,000000,33.82,34.02,33.595,33.64,111881,0
+TDVG.US,D,20230811,000000,33.58,33.729,33.54,33.67,83300,0
+TDVG.US,D,20230814,000000,33.66,33.73,33.593,33.7,86276,0
+TDVG.US,D,20230815,000000,33.58,33.6,33.28,33.34,72233,0
+TDVG.US,D,20230816,000000,33.36,33.4407,33.2,33.2,71613,0
+TDVG.US,D,20230817,000000,33.28,33.28,32.9,32.95,50546,0
+TDVG.US,D,20230818,000000,32.8,33.06,32.77,33.04,58620,0
+TDVG.US,D,20230821,000000,33.08,33.1295,32.87,33.031,42507,0
+TDVG.US,D,20230822,000000,33.11,33.11,32.9,32.95,24296,0
+TDVG.US,D,20230823,000000,33.04,33.2299,33.02,33.22,17153,0
+TDVG.US,D,20230824,000000,33.25,33.39,32.91,32.91,39462,0
+TDVG.US,D,20230825,000000,33.06,33.21,32.86,33.15,29904,0
+TDVG.US,D,20230828,000000,33.27,33.3795,33.1955,33.32,27752,0
+TDVG.US,D,20230829,000000,33.27,33.63,33.27,33.62,48722,0
+TDVG.US,D,20230830,000000,33.66,33.76,33.6315,33.7,28654,0
+TDVG.US,D,20230831,000000,33.72,33.72,33.53,33.53,45939,0
+TDVG.US,D,20230901,000000,33.74,33.7525,33.55,33.64,23356,0
+TDVG.US,D,20230905,000000,33.64,33.64,33.39,33.39,43532,0
+TDVG.US,D,20230906,000000,33.33,33.33,33.09,33.2047,30667,0
+TDVG.US,D,20230907,000000,33.12,33.24,33.075,33.18,36303,0
+TDVG.US,D,20230908,000000,33.19,33.2599,33.11,33.19,98890,0
+TDVG.US,D,20230911,000000,33.29,33.3299,33.22,33.29,31271,0
+TDVG.US,D,20230912,000000,33.29,33.3375,33.21,33.26,64577,0
+TDVG.US,D,20230913,000000,33.28,33.33,33.1773,33.25,23730,0
+TDVG.US,D,20230914,000000,33.45,33.5468,33.345,33.51,43999,0
+TDVG.US,D,20230915,000000,33.48,33.48,33.19,33.1919,20886,0
+TDVG.US,D,20230918,000000,33.19,33.325,33.1581,33.24,29343,0
+TDVG.US,D,20230919,000000,33.2,33.23,33.03,33.2047,28077,0
+TDVG.US,D,20230920,000000,33.28,33.3696,33.03,33.03,18819,0
+TDVG.US,D,20230921,000000,32.93,32.93,32.6,32.6,24051,0
+TDVG.US,D,20230922,000000,32.68,32.7265,32.515,32.53,28296,0
+TDVG.US,D,20230925,000000,32.47,32.63,32.44,32.63,72648,0
+TDVG.US,D,20230926,000000,32.32,32.32,32.05,32.095,35523,0
+TDVG.US,D,20230927,000000,32.19,32.19,31.87,32.07,53220,0
+TDVG.US,D,20230928,000000,32.03,32.31,32.03,32.23,25215,0
+TDVG.US,D,20230929,000000,32.46,32.46,32,32.08,25700,0
+TDVG.US,D,20231002,000000,32.01,32.01,31.71,31.881,59124,0
+TDVG.US,D,20231003,000000,31.75,31.75,31.5,31.61,37781,0
+TDVG.US,D,20231004,000000,31.65,31.8291,31.511,31.8181,48980,0
+TDVG.US,D,20231005,000000,31.77,31.8,31.5911,31.74,29104,0
+TDVG.US,D,20231006,000000,31.62,32.14,31.45,31.995,48374,0
+TDVG.US,D,20231009,000000,31.91,32.2083,31.9,32.17,56021,0
+TDVG.US,D,20231010,000000,32.3,32.5101,32.24,32.34,26369,0
+TDVG.US,D,20231011,000000,32.43,32.45,32.2449,32.45,26314,0
+TDVG.US,D,20231012,000000,32.5,32.5,32.14,32.23,41485,0
+TDVG.US,D,20231013,000000,32.37,32.4939,32.15,32.2174,27968,0
+TDVG.US,D,20231016,000000,32.33,32.6467,32.33,32.51,42969,0
+TDVG.US,D,20231017,000000,32.37,32.7062,32.37,32.593,29731,0
+TDVG.US,D,20231018,000000,32.53,32.53,32.2,32.2362,41754,0
+TDVG.US,D,20231019,000000,32.29,32.36,31.96,32.02,25027,0
+TDVG.US,D,20231020,000000,32.01,32.01,31.68,31.68,38949,0
+TDVG.US,D,20231023,000000,31.58,31.73,31.49,31.49,33651,0
+TDVG.US,D,20231024,000000,31.59,31.7751,31.5697,31.7,35303,0
+TDVG.US,D,20231025,000000,31.68,31.76,31.5,31.57,26261,0
+TDVG.US,D,20231026,000000,31.53,31.605,31.335,31.37,36836,0
+TDVG.US,D,20231027,000000,31.4,31.4,30.965,31.05,101488,0
+TDVG.US,D,20231030,000000,31.23,31.48,31.18,31.44,24778,0
+TDVG.US,D,20231031,000000,31.48,31.68,31.419,31.61,106037,0
+TDVG.US,D,20231101,000000,31.73,31.87,31.6352,31.83,21014,0
+TDVG.US,D,20231102,000000,32.03,32.4,32.03,32.4,60518,0
+TDVG.US,D,20231103,000000,32.61,32.7559,32.575,32.6504,50614,0
+TDVG.US,D,20231106,000000,32.73,32.73,32.575,32.65,42583,0
+TDVG.US,D,20231107,000000,32.64,32.7,32.605,32.67,77619,0
+TDVG.US,D,20231108,000000,32.67,32.749,32.555,32.67,52436,0
+TDVG.US,D,20231109,000000,32.75,32.75,32.422,32.43,36487,0
+TDVG.US,D,20231110,000000,32.59,32.86,32.42,32.8399,45347,0
+TDVG.US,D,20231113,000000,32.78,32.85,32.7057,32.82,87143,0
+TDVG.US,D,20231114,000000,33.2,33.43,33.2,33.35,183027,0
+TDVG.US,D,20231115,000000,33.41,33.5045,33.375,33.4,72898,0
+TDVG.US,D,20231116,000000,33.43,33.51,33.388,33.51,57327,0
+TDVG.US,D,20231117,000000,33.57,33.5799,33.454,33.54,33584,0
+TDVG.US,D,20231120,000000,33.51,33.7501,33.5076,33.686,16157,0
+TDVG.US,D,20231121,000000,33.73,33.7601,33.6401,33.749,39851,0
+TDVG.US,D,20231122,000000,33.84,33.92,33.824,33.91,23161,0
+TDVG.US,D,20231124,000000,33.95,33.9899,33.93,33.9639,13603,0
+TDVG.US,D,20231127,000000,33.94,33.94,33.85,33.8931,20292,0
+TDVG.US,D,20231128,000000,33.9,34,33.82,33.86,46371,0
+TDVG.US,D,20231129,000000,34,34,33.801,33.83,43097,0
+TDVG.US,D,20231130,000000,33.94,34.1298,33.8155,34.1298,26964,0
+TDVG.US,D,20231201,000000,34.13,34.3913,34.13,34.36,33576,0
+TDVG.US,D,20231204,000000,34.2,34.3001,34.1517,34.28,47191,0
+TDVG.US,D,20231205,000000,34.22,34.22,34,34.13,146127,0
+TDVG.US,D,20231206,000000,34.26,34.26,33.98,34.03,174982,0
+TDVG.US,D,20231207,000000,34.09,34.1235,34.0099,34.0974,47930,0
+TDVG.US,D,20231208,000000,34.11,34.1841,34.01,34.1616,23787,0
+TDVG.US,D,20231211,000000,34.21,34.46,34.21,34.46,61359,0
+TDVG.US,D,20231212,000000,34.52,34.65,34.41,34.65,43183,0
+TDVG.US,D,20231213,000000,34.69,35.1,34.6225,35.1,45013,0
+TDVG.US,D,20231214,000000,35.26,35.26,35.02,35.11,47405,0
+TDVG.US,D,20231215,000000,35.08,35.08,34.885,34.92,37301,0
+TDVG.US,D,20231218,000000,35.12,35.12,34.93,35.05,62178,0
+TDVG.US,D,20231219,000000,35.11,35.28,35.06,35.28,67771,0
+TDVG.US,D,20231220,000000,35.05,35.06,34.61,34.61,45139,0
+TDVG.US,D,20231221,000000,34.84,34.93,34.66,34.92,30806,0
+TDVG.US,D,20231222,000000,34.97,35.1,34.902,35.02,39349,0
+TDVG.US,D,20231226,000000,35.06,35.2,35.04,35.15,26779,0
+TDVG.US,D,20231227,000000,35.17,35.23,35.11,35.23,63479,0
+TDVG.US,D,20231228,000000,35.26,35.32,35.25,35.27,63129,0
+TDVG.US,D,20231229,000000,35.27,35.32,35.12,35.27,146362,0
+TDVG.US,D,20240102,000000,35.04,35.23,35.04,35.2,138272,0
+TDVG.US,D,20240103,000000,35.04,35.0694,34.88,34.88,89857,0
+TDVG.US,D,20240104,000000,34.91,35.0889,34.84,34.8425,76531,0
+TDVG.US,D,20240105,000000,34.85,35.0299,34.76,34.8399,98681,0
+TDVG.US,D,20240108,000000,34.79,35.15,34.79,34.99,124802,0
+TDVG.US,D,20240109,000000,34.9,35.11,34.9,35.04,276296,0
+TDVG.US,D,20240110,000000,35.04,35.155,34.98,35.13,123227,0
+TDVG.US,D,20240111,000000,35.15,35.15,34.832,35.11,165658,0
+TDVG.US,D,20240112,000000,35.18,35.28,35.03,35.1497,60326,0
+TDVG.US,D,20240116,000000,35.04,35.08,34.8388,34.98,64776,0
+TDVG.US,D,20240117,000000,34.76,34.908,34.71,34.838,39763,0
+TDVG.US,D,20240118,000000,34.88,35.11,34.8008,35.09,29545,0
+TDVG.US,D,20240119,000000,35.21,35.39,35.1001,35.349,27452,0
+TDVG.US,D,20240122,000000,35.46,35.5491,35.445,35.51,28847,0
+TDVG.US,D,20240123,000000,35.51,35.57,35.43,35.57,50018,0
+TDVG.US,D,20240124,000000,35.75,35.75,35.47,35.48,36047,0
+TDVG.US,D,20240125,000000,35.58,35.6,35.4489,35.6,49389,0
+TDVG.US,D,20240126,000000,35.63,35.7,35.54,35.62,31755,0
+TDVG.US,D,20240129,000000,35.64,35.82,35.57,35.82,60994,0
+TDVG.US,D,20240130,000000,35.79,35.91,35.75,35.87,49464,0
+TDVG.US,D,20240131,000000,35.87,35.87,35.53,35.53,29833,0
+TDVG.US,D,20240201,000000,35.56,35.89,35.4688,35.89,80657,0
+TDVG.US,D,20240202,000000,35.77,36.08,35.75,35.98,33212,0
+TDVG.US,D,20240205,000000,35.8,35.84,35.65,35.751,54712,0
+TDVG.US,D,20240206,000000,35.85,35.94,35.7601,35.94,64495,0
+TDVG.US,D,20240207,000000,36.08,36.15,36.03,36.15,36293,0
+TDVG.US,D,20240208,000000,36.11,36.12,35.9818,36.1021,49777,0
+TDVG.US,D,20240209,000000,36.17,36.2441,36.0801,36.24,39564,0
+TDVG.US,D,20240212,000000,36.22,36.33,36.1694,36.26,61471,0
+TDVG.US,D,20240213,000000,35.97,35.9839,35.6101,35.86,50914,0
+TDVG.US,D,20240214,000000,35.99,36.13,35.87,36.125,52290,0
+TDVG.US,D,20240215,000000,36.24,36.475,36.24,36.45,125714,0
+TDVG.US,D,20240216,000000,36.44,36.65,36.4285,36.46,85487,0
+TDVG.US,D,20240220,000000,36.42,36.43,36.2908,36.35,31933,0
+TDVG.US,D,20240221,000000,36.33,36.54,36.3,36.54,40546,0
+TDVG.US,D,20240222,000000,36.72,37.0251,36.714,37,19899,0
+TDVG.US,D,20240223,000000,37.07,37.14,37.0225,37.11,47615,0
+TDVG.US,D,20240226,000000,37.1,37.1099,36.94,36.98,37987,0
+TDVG.US,D,20240227,000000,37.01,37.03,36.9027,37.02,65214,0
+TDVG.US,D,20240228,000000,36.93,37.0463,36.93,37.04,46364,0
+TDVG.US,D,20240229,000000,37.15,37.15,36.925,37.06,26346,0
+TDVG.US,D,20240301,000000,37.08,37.25,36.9729,37.25,22398,0
+TDVG.US,D,20240304,000000,37.14,37.35,37.14,37.31,46661,0
+TDVG.US,D,20240305,000000,37.25,37.299,36.95,37.07,34884,0
+TDVG.US,D,20240306,000000,37.21,37.4,37.1625,37.2688,56229,0
+TDVG.US,D,20240307,000000,37.42,37.4956,37.4096,37.49,37426,0
+TDVG.US,D,20240308,000000,37.5,37.58,37.35,37.35,58250,0
+TDVG.US,D,20240311,000000,37.32,37.39,37.1,37.39,74702,0
+TDVG.US,D,20240312,000000,37.49,37.63,37.3818,37.58,29356,0
+TDVG.US,D,20240313,000000,37.62,37.65,37.49,37.565,57471,0
+TDVG.US,D,20240314,000000,37.69,37.69,37.32,37.46,23941,0
+TDVG.US,D,20240315,000000,37.34,37.43,37.289,37.35,15526,0
+TDVG.US,D,20240318,000000,37.48,37.55,37.43,37.43,39602,0
+TDVG.US,D,20240319,000000,37.44,37.67,37.44,37.66,37250,0
+TDVG.US,D,20240320,000000,37.63,37.9,37.625,37.87,33582,0
+TDVG.US,D,20240321,000000,38.01,38.11,37.975,38,49691,0
+TDVG.US,D,20240322,000000,38.04,38.04,37.81,37.81,33229,0
+TDVG.US,D,20240325,000000,37.62,37.62,37.4741,37.4741,36239,0
+TDVG.US,D,20240326,000000,37.57,37.57,37.43,37.43,19182,0
+TDVG.US,D,20240327,000000,37.64,38,37.64,38,23838,0
+TDVG.US,D,20240328,000000,37.96,38.01,37.9084,38,21935,0
+TDVG.US,D,20240401,000000,38.01,38.01,37.71,37.77,31756,0
+TDVG.US,D,20240402,000000,37.56,37.56,37.41,37.48,32131,0
+TDVG.US,D,20240403,000000,37.46,37.64,37.43,37.48,42671,0
+TDVG.US,D,20240404,000000,37.68,37.7764,37.1693,37.1862,25527,0
+TDVG.US,D,20240405,000000,37.25,37.619,37.25,37.5361,26658,0
+TDVG.US,D,20240408,000000,37.57,37.58,37.4901,37.5184,24559,0
+TDVG.US,D,20240409,000000,37.62,37.62,37.2788,37.573,17915,0
+TDVG.US,D,20240410,000000,37.2,37.343,37.066,37.19,20630,0
+TDVG.US,D,20240411,000000,37.33,37.3701,37.0073,37.27,28015,0
+TDVG.US,D,20240412,000000,37.02,37.02,36.66,36.78,33454,0
+TDVG.US,D,20240415,000000,37.06,37.0979,36.4393,36.54,12787,0
+TDVG.US,D,20240416,000000,36.63,36.63,36.39,36.4761,170181,0
+TDVG.US,D,20240417,000000,36.62,36.62,36.315,36.37,25669,0
+TDVG.US,D,20240418,000000,36.48,36.579,36.2508,36.2711,32207,0
+TDVG.US,D,20240419,000000,36.35,36.46,36.255,36.34,33195,0
+TDVG.US,D,20240422,000000,36.53,36.7572,36.4,36.579,39938,0
+TDVG.US,D,20240423,000000,36.76,37.01,36.76,36.97,92696,0
+TDVG.US,D,20240424,000000,36.97,37.01,36.81,36.97,30194,0
+TDVG.US,D,20240425,000000,36.84,37.05,36.6809,36.9962,33963,0
+TDVG.US,D,20240426,000000,36.99,37.151,36.99,37.0513,27754,0
+TDVG.US,D,20240429,000000,37.12,37.2,37.0325,37.17,27328,0
+TDVG.US,D,20240430,000000,37.05,37.16,36.7816,36.7816,65360,0
+TDVG.US,D,20240501,000000,36.73,37.1,36.63,36.679,37381,0
+TDVG.US,D,20240502,000000,36.86,36.95,36.67,36.85,58174,0
+TDVG.US,D,20240503,000000,37.22,37.25,37.05,37.205,19108,0
+TDVG.US,D,20240506,000000,37.31,37.48,37.31,37.4669,29252,0
+TDVG.US,D,20240507,000000,37.59,37.7,37.59,37.66,32955,0
+TDVG.US,D,20240508,000000,37.58,37.69,37.58,37.67,28633,0
+TDVG.US,D,20240509,000000,37.67,37.95,37.67,37.95,109647,0
+TDVG.US,D,20240510,000000,38.04,38.1099,37.9701,38.05,34361,0
+TDVG.US,D,20240513,000000,38.16,38.16,37.92,37.93,29491,0
+TDVG.US,D,20240514,000000,37.97,38.1,37.91,38.08,26219,0
+TDVG.US,D,20240515,000000,38.24,38.45,38.24,38.421,33701,0
+TDVG.US,D,20240516,000000,38.52,38.5782,38.47,38.47,139441,0
+TDVG.US,D,20240517,000000,38.55,38.56,38.4301,38.56,26609,0
+TDVG.US,D,20240520,000000,38.52,38.63,38.44,38.44,65267,0
+TDVG.US,D,20240521,000000,38.46,38.55,38.46,38.55,25805,0
+TDVG.US,D,20240522,000000,38.5,38.62,38.37,38.434,35283,0
+TDVG.US,D,20240523,000000,38.56,38.56,38.014,38.11,2988955,0
+TDVG.US,D,20240524,000000,38.23,38.38,38.22,38.29,133302,0
+TDVG.US,D,20240528,000000,38.23,38.23,37.8825,38.05,193826,0
+TDVG.US,D,20240529,000000,37.69,37.74,37.63,37.63,46179,0
+TDVG.US,D,20240530,000000,37.58,37.7139,37.58,37.647,31126,0
+TDVG.US,D,20240531,000000,37.76,38.15,37.5903,38.15,37491,0
+TDVG.US,D,20240603,000000,38.21,38.21,37.738,37.97,43343,0
+TDVG.US,D,20240604,000000,37.92,38.08,37.84,38.04,132742,0
+TDVG.US,D,20240605,000000,38.16,38.29,38.02,38.29,48032,0
+TDVG.US,D,20240606,000000,38.28,38.34,38.16,38.27,31776,0
+TDVG.US,D,20240607,000000,38.24,38.41,38.23,38.2395,45962,0
+TDVG.US,D,20240610,000000,38.19,38.35,38.19,38.3387,22296,0
+TDVG.US,D,20240611,000000,38.23,38.36,38.1,38.36,37010,0
+TDVG.US,D,20240612,000000,38.66,38.66,38.45,38.49,22221,0
+TDVG.US,D,20240613,000000,38.46,38.46,38.19,38.449,18990,0
+TDVG.US,D,20240614,000000,38.26,38.3092,38.1,38.2778,28790,0
+TDVG.US,D,20240617,000000,38.29,38.7,38.255,38.66,865130,0
+TDVG.US,D,20240618,000000,38.7,38.7976,38.69,38.7823,20162,0
+TDVG.US,D,20240620,000000,38.81,38.8147,38.685,38.74,50296,0
+TDVG.US,D,20240621,000000,38.84,38.84,38.6501,38.775,26230,0
+TDVG.US,D,20240624,000000,38.81,39.105,38.8056,38.94,27773,0
+TDVG.US,D,20240625,000000,38.93,38.93,38.665,38.75,672195,0
+TDVG.US,D,20240626,000000,38.51,38.6099,38.46,38.6,47443,0
+TDVG.US,D,20240627,000000,38.63,38.64,38.446,38.57,90872,0
+TDVG.US,D,20240628,000000,38.67,38.7591,38.4363,38.5,20544,0
+TDVG.US,D,20240701,000000,38.63,38.6551,38.35,38.45,108662,0
+TDVG.US,D,20240702,000000,38.35,38.62,38.35,38.62,44689,0
+TDVG.US,D,20240703,000000,38.64,38.7,38.5901,38.65,15690,0
+TDVG.US,D,20240705,000000,38.61,38.743,38.57,38.7307,29840,0
+TDVG.US,D,20240708,000000,38.81,38.878,38.6993,38.74,39674,0
+TDVG.US,D,20240709,000000,38.8,38.82,38.7,38.715,48265,0
+TDVG.US,D,20240710,000000,38.78,39.0751,38.712,39.073,17661,0
+TDVG.US,D,20240711,000000,39.11,39.21,39.07,39.115,33281,0
+TDVG.US,D,20240712,000000,39.19,39.53,39.19,39.3092,38290,0
+TDVG.US,D,20240715,000000,39.46,39.5651,39.3299,39.3668,27875,0
+TDVG.US,D,20240716,000000,39.5,39.82,39.5,39.815,131177,0
+TDVG.US,D,20240717,000000,39.58,39.6823,39.4215,39.545,255327,0
+TDVG.US,D,20240718,000000,39.49,39.6536,39.07,39.07,61577,0
+TDVG.US,D,20240719,000000,39.24,39.24,38.8665,38.8665,58806,0
+TDVG.US,D,20240722,000000,39.05,39.2304,39,39.22,52717,0
+TDVG.US,D,20240723,000000,39.31,39.3971,39.22,39.2292,38736,0
+TDVG.US,D,20240724,000000,39.11,39.11,38.67,38.6711,36125,0
+TDVG.US,D,20240725,000000,38.7,39.115,38.68,38.68,27734,0
+TDVG.US,D,20240726,000000,38.93,39.35,38.93,39.1685,19396,0
+TDVG.US,D,20240729,000000,39.32,39.32,39.115,39.2203,17433,0
+TDVG.US,D,20240730,000000,39.33,39.54,39.2,39.4302,379271,0
+TDVG.US,D,20240731,000000,39.65,39.8,39.46,39.64,293299,0
+TDVG.US,D,20240801,000000,39.64,39.74,39.148,39.33,31310,0
+TDVG.US,D,20240802,000000,39.02,39.14,38.5286,38.8398,76047,0
+TDVG.US,D,20240805,000000,38.04,38.175,37.75,37.87,274218,0
+TDVG.US,D,20240806,000000,38.06,38.71,38.06,38.29,174445,0
+TDVG.US,D,20240807,000000,38.57,38.7499,38.065,38.065,54717,0
+TDVG.US,D,20240808,000000,38.28,38.7,38.27,38.68,39383,0
+TDVG.US,D,20240809,000000,38.65,38.83,38.5399,38.74,34010,0
+TDVG.US,D,20240812,000000,38.75,38.84,38.6499,38.71,29076,0
+TDVG.US,D,20240813,000000,38.88,39.11,38.79,39.11,35411,0
+TDVG.US,D,20240814,000000,39.15,39.34,39.03,39.3218,35347,0
+TDVG.US,D,20240815,000000,39.7,39.79,39.5651,39.79,26458,0
+TDVG.US,D,20240816,000000,39.77,39.8299,39.63,39.81,25732,0
+TDVG.US,D,20240819,000000,39.83,39.97,39.801,39.9462,39391,0
+TDVG.US,D,20240820,000000,40.02,40.03,39.89,39.96,24866,0
+TDVG.US,D,20240821,000000,40.15,40.1808,39.95,40.1428,64386,0
+TDVG.US,D,20240822,000000,40.23,40.23,39.919,39.98,27634,0
+TDVG.US,D,20240823,000000,40.21,40.31,40.09,40.31,28408,0
+TDVG.US,D,20240826,000000,40.42,40.46,40.26,40.34,79147,0
+TDVG.US,D,20240827,000000,40.23,40.48,40.23,40.46,40953,0
+TDVG.US,D,20240828,000000,40.42,40.52,40.1987,40.41,34654,0
+TDVG.US,D,20240829,000000,40.52,40.76,40.37,40.48,63648,0
+TDVG.US,D,20240830,000000,40.57,40.79,40.3493,40.79,34049,0
+TDVG.US,D,20240903,000000,40.6,40.68,40.13,40.26,32123,0
+TDVG.US,D,20240904,000000,40.19,40.37,40.1501,40.31,46259,0
+TDVG.US,D,20240905,000000,40.27,40.35,39.78,39.93,167636,0
+TDVG.US,D,20240906,000000,39.96,40,39.5301,39.57,27632,0
+TDVG.US,D,20240909,000000,39.73,40.09,39.73,39.98,26188,0
+TDVG.US,D,20240910,000000,39.99,40.02,39.71,39.9526,23082,0
+TDVG.US,D,20240911,000000,39.85,40.11,39.285,40.11,46469,0
+TDVG.US,D,20240912,000000,40.08,40.195,39.91,40.19,65145,0
+TDVG.US,D,20240913,000000,40.28,40.56,40.28,40.49,33782,0
+TDVG.US,D,20240916,000000,40.53,40.6515,40.4646,40.63,32053,0
+TDVG.US,D,20240917,000000,40.71,40.77,40.4284,40.54,41088,0
+TDVG.US,D,20240918,000000,40.59,40.7,40.41,40.41,24358,0
+TDVG.US,D,20240919,000000,40.86,40.97,40.6901,40.88,34666,0
+TDVG.US,D,20240920,000000,40.8,40.82,40.64,40.77,20458,0
+TDVG.US,D,20240923,000000,40.75,40.9,40.75,40.87,36640,0
+TDVG.US,D,20240924,000000,40.88,40.88,40.7775,40.8,21357,0
+TDVG.US,D,20240925,000000,40.86,40.86,40.605,40.66,43164,0
+TDVG.US,D,20240926,000000,40.71,40.77,40.66,40.77,247583,0
+TDVG.US,D,20240927,000000,40.87,41.005,40.78,40.78,28334,0
+TDVG.US,D,20240930,000000,40.78,40.96,40.58,40.96,20127,0
+TDVG.US,D,20241001,000000,40.9,40.9,40.54,40.7,30031,0
+TDVG.US,D,20241002,000000,40.68,40.75,40.5507,40.685,18286,0
+TDVG.US,D,20241003,000000,40.58,40.58,40.3793,40.49,30261,0
+TDVG.US,D,20241004,000000,40.67,40.69,40.4448,40.69,36689,0
+TDVG.US,D,20241007,000000,40.54,40.57,40.2,40.29,31625,0
+TDVG.US,D,20241008,000000,40.39,40.5494,40.33,40.52,53349,0
+TDVG.US,D,20241009,000000,40.52,40.8726,40.52,40.82,26402,0
+TDVG.US,D,20241010,000000,40.81,40.81,40.58,40.68,93387,0
+TDVG.US,D,20241011,000000,40.79,41.068,40.7462,41.03,36464,0
+TDVG.US,D,20241014,000000,41.13,41.39,41.13,41.3549,29320,0
+TDVG.US,D,20241015,000000,41.35,41.5,41.0588,41.1,29355,0
+TDVG.US,D,20241016,000000,41.12,41.29,41.12,41.26,93691,0
+TDVG.US,D,20241017,000000,41.4,41.4,41.159,41.21,29941,0
+TDVG.US,D,20241018,000000,41.25,41.29,41.125,41.26,74265,0
+TDVG.US,D,20241021,000000,41.16,41.215,40.9368,41,36984,0
+TDVG.US,D,20241022,000000,40.79,40.9215,40.715,40.84,20965,0
+TDVG.US,D,20241023,000000,40.78,40.85,40.5419,40.73,41145,0
+TDVG.US,D,20241024,000000,40.68,40.75,40.5399,40.631,25194,0
+TDVG.US,D,20241025,000000,40.78,40.78,40.4,40.44,34278,0
+TDVG.US,D,20241028,000000,40.55,40.5799,40.49,40.5299,433267,0
+TDVG.US,D,20241029,000000,40.43,40.5,40.36,40.39,36269,0
+TDVG.US,D,20241030,000000,40.28,40.4001,40.27,40.29,107221,0
+TDVG.US,D,20241031,000000,40.13,40.13,39.8,39.8,156281,0
+TDVG.US,D,20241101,000000,39.98,40.11,39.84,39.86,73961,0
+TDVG.US,D,20241104,000000,39.89,39.96,39.66,39.83,48329,0
+TDVG.US,D,20241105,000000,39.8,40.19,39.8,40.19,47077,0
+TDVG.US,D,20241106,000000,41.03,41.03,40.7045,40.98,91548,0
+TDVG.US,D,20241107,000000,41.1,41.13,41,41.0319,1627770,0
+TDVG.US,D,20241108,000000,41.11,41.4551,41.11,41.3,59600,0
+TDVG.US,D,20241111,000000,41.51,41.54,41.3501,41.38,49576,0
+TDVG.US,D,20241112,000000,41.45,41.45,41.1451,41.1951,45149,0
+TDVG.US,D,20241113,000000,41.24,41.3799,41.18,41.28,490276,0
+TDVG.US,D,20241114,000000,41.2601,41.29,41.01,41.04,45235,0
+TDVG.US,D,20241115,000000,40.87,40.915,40.63,40.63,53104,0
+TDVG.US,D,20241118,000000,40.72,40.8909,40.66,40.77,73315,0
+TDVG.US,D,20241119,000000,40.51,40.77,40.48,40.68,95116,0
+TDVG.US,D,20241120,000000,40.57,40.75,40.4799,40.74,63305,0
+TDVG.US,D,20241121,000000,40.79,41.22,40.775,41.14,445270,0
+TDVG.US,D,20241122,000000,41.4003,41.43,41.22,41.43,65746,0
+TDVG.US,D,20241125,000000,41.635,41.7822,41.51,41.67,34162,0
+TDVG.US,D,20241126,000000,41.69,41.84,41.63,41.8,54228,0
+TDVG.US,D,20241127,000000,41.93,41.979,41.79,41.79,30858,0
+TDVG.US,D,20241129,000000,41.94,42.0551,41.92,41.92,49447,0
+TDVG.US,D,20241202,000000,41.96,42.01,41.76,41.88,76938,0
+TDVG.US,D,20241203,000000,41.82,41.97,41.69,41.72,85294,0
+TDVG.US,D,20241204,000000,41.7,41.82,41.59,41.69,39775,0
+TDVG.US,D,20241205,000000,41.63,41.68,41.47,41.4708,31819,0
+TDVG.US,D,20241206,000000,41.5733,41.58,41.3501,41.4,115591,0
+TDVG.US,D,20241209,000000,41.4,41.46,41.165,41.19,59847,0
+TDVG.US,D,20241210,000000,41.1,41.26,40.95,41.08,58973,0
+TDVG.US,D,20241211,000000,41.12,41.24,41.06,41.07,79054,0
+TDVG.US,D,20241212,000000,41.09,41.12,40.9297,40.94,72491,0
+TDVG.US,D,20241213,000000,40.88,40.96,40.8,40.84,63154,0
+TDVG.US,D,20241216,000000,40.84,40.92,40.66,40.7,375941,0
+TDVG.US,D,20241217,000000,40.6051,40.63,40.44,40.54,351064,0
+TDVG.US,D,20241218,000000,40.5,40.6,39.52,39.52,963264,0
+TDVG.US,D,20241219,000000,39.88,39.88,39.495,39.51,56798,0
+TDVG.US,D,20241220,000000,39.4318,40.13,39.4318,39.9,56723,0
+TDVG.US,D,20241223,000000,39.77,39.88,39.514,39.83,238727,0
+TDVG.US,D,20241224,000000,39.87,40.2,39.87,40.2,34412,0
+TDVG.US,D,20241226,000000,40.09,40.2899,40.0842,40.2521,25036,0
+TDVG.US,D,20241227,000000,40.1505,40.1505,39.79,39.97,38888,0
+TDVG.US,D,20241230,000000,39.49,39.7,39.36,39.57,70239,0
+TDVG.US,D,20241231,000000,39.7,39.7499,39.43,39.59,32332,0
+TDVG.US,D,20250102,000000,39.72,39.835,39.2501,39.46,45982,0
+TDVG.US,D,20250103,000000,39.56,39.7925,39.4501,39.77,30514,0
+TDVG.US,D,20250106,000000,39.9699,40.0722,39.688,39.74,31588,0
+TDVG.US,D,20250107,000000,39.8631,39.9488,39.54,39.69,33864,0
+TDVG.US,D,20250108,000000,39.5699,39.88,39.548,39.88,35234,0
+TDVG.US,D,20250110,000000,39.6994,39.6994,39.28,39.3,389908,0
+TDVG.US,D,20250113,000000,39.19,39.579,39.07,39.57,67537,0
+TDVG.US,D,20250114,000000,39.65,39.78,39.435,39.78,32919,0
+TDVG.US,D,20250115,000000,40.12,40.27,39.99,40.19,309391,0
+TDVG.US,D,20250116,000000,40.176,40.44,40.12,40.41,38707,0
+TDVG.US,D,20250117,000000,40.58,40.72,40.5438,40.57,46599,0
+TDVG.US,D,20250121,000000,40.8297,40.96,40.63,40.96,59516,0
+TDVG.US,D,20250122,000000,40.98,41.06,40.89,40.97,126200,0
+TDVG.US,D,20250123,000000,41.12,41.27,41.025,41.27,40371,0
+TDVG.US,D,20250124,000000,41.13,41.26,41.082,41.16,65499,0
+TDVG.US,D,20250127,000000,41.044,41.45,40.92,41.3,63098,0
+TDVG.US,D,20250128,000000,41.32,41.43,41.17,41.28,67106,0
+TDVG.US,D,20250129,000000,41.21,41.435,41.18,41.22,41178,0
+TDVG.US,D,20250130,000000,41.4373,41.61,41.3,41.53,31895,0
+TDVG.US,D,20250131,000000,41.59,41.66,41.241,41.33,34738,0
+TDVG.US,D,20250203,000000,40.82,41.32,40.74,41.15,79275,0
+TDVG.US,D,20250204,000000,41.08,41.29,41.04,41.23,259903,0
+TDVG.US,D,20250205,000000,41.275,41.509,41.11,41.509,47002,0
+TDVG.US,D,20250206,000000,41.57,41.62,41.4138,41.54,23800,0
+TDVG.US,D,20250207,000000,41.585,41.68,41.3026,41.33,35047,0
+TDVG.US,D,20250210,000000,41.35,41.5224,41.34,41.52,32944,0
+TDVG.US,D,20250211,000000,41.44,41.76,41.44,41.76,66116,0
+TDVG.US,D,20250212,000000,41.4145,41.6797,41.41,41.58,78028,0
+TDVG.US,D,20250213,000000,41.6479,41.88,41.5601,41.86,54116,0
+TDVG.US,D,20250214,000000,41.8999,41.9596,41.7019,41.7372,45269,0
+TDVG.US,D,20250218,000000,41.747,41.92,41.71,41.92,129036,0
+TDVG.US,D,20250219,000000,41.97,42.1358,41.88,42.13,55101,0
+TDVG.US,D,20250220,000000,41.9761,42.05,41.78,41.9825,45781,0
+TDVG.US,D,20250221,000000,41.86,41.9,41.46,41.47,53333,0
+TDVG.US,D,20250224,000000,41.5,41.679,41.47,41.47,24081,0
+TDVG.US,D,20250225,000000,41.655,41.71,41.42,41.61,56731,0
+TDVG.US,D,20250226,000000,41.59,41.73,41.36,41.43,55222,0
+TDVG.US,D,20250227,000000,41.54,41.72,41.251,41.26,31938,0
+TDVG.US,D,20250228,000000,41.41,41.855,41.195,41.82,30301,0
+TDVG.US,D,20250303,000000,41.9443,42.06,41.33,41.52,68166,0
+TDVG.US,D,20250304,000000,41.19,41.34,40.8844,40.93,44029,0
+TDVG.US,D,20250305,000000,41.0299,41.3598,40.7328,41.2575,44850,0
+TDVG.US,D,20250306,000000,40.78,41.0999,40.62,40.84,70914,0
+TDVG.US,D,20250307,000000,40.91,41.1,40.5158,41.03,32974,0
+TDVG.US,D,20250310,000000,40.6295,40.87,40.0697,40.3,58087,0
+TDVG.US,D,20250311,000000,40.06,40.24,39.6412,39.8,95666,0
+TDVG.US,D,20250312,000000,39.905,39.92,39.41,39.59,49237,0
+TDVG.US,D,20250313,000000,39.595,39.6596,39.1801,39.2302,136077,0
+TDVG.US,D,20250314,000000,39.47,39.88,39.47,39.86,87660,0
+TDVG.US,D,20250317,000000,39.9094,40.4399,39.83,40.315,67624,0
+TDVG.US,D,20250318,000000,40.22,40.32,39.97,40.085,72482,0
+TDVG.US,D,20250319,000000,40.15,40.5669,40.045,40.39,65477,0
+TDVG.US,D,20250320,000000,40.22,40.54,40.19,40.27,69029,0
+TDVG.US,D,20250321,000000,39.965,40.21,39.88,40.19,67853,0
+TDVG.US,D,20250324,000000,40.57,40.795,40.564,40.74,58293,0
+TDVG.US,D,20250325,000000,40.77,40.82,40.6334,40.73,33353,0
+TDVG.US,D,20250326,000000,40.87,40.94,40.5253,40.63,31650,0
+TDVG.US,D,20250327,000000,40.4068,40.68,40.39,40.52,39949,0
+TDVG.US,D,20250328,000000,40.47,40.49,39.9231,39.97,49137,0
+TDVG.US,D,20250331,000000,39.7664,40.55,39.76,40.4,41886,0
+TDVG.US,D,20250401,000000,40.31,40.53,40.072,40.43,42666,0
+TDVG.US,D,20250402,000000,40.2875,40.75,40.19,40.66,52849,0
+TDVG.US,D,20250403,000000,39.58,39.919,39.25,39.27,73113,0
+TDVG.US,D,20250404,000000,38.25,38.32,36.8392,36.92,69978,0
+TDVG.US,D,20250407,000000,35.7506,37.343,35.39,36.55,93185,0
+TDVG.US,D,20250408,000000,37.57,37.81,35.65,36.12,109570,0
+TDVG.US,D,20250409,000000,35.7995,38.8876,35.747,38.75,184629,0
+TDVG.US,D,20250410,000000,37.9,38.0918,36.958,37.75,73048,0
+TDVG.US,D,20250411,000000,37.575,38.53,37.47,38.39,68261,0
+TDVG.US,D,20250414,000000,38.8123,39.07,38.67,38.87,65678,0
+TDVG.US,D,20250415,000000,38.87,39.08,38.74,38.75,86265,0
+TDVG.US,D,20250416,000000,38.5701,38.77,37.92,38.19,106053,0
+TDVG.US,D,20250417,000000,38.2708,38.5891,38.2,38.22,54655,0
+TDVG.US,D,20250421,000000,37.92,37.95,37.0605,37.42,88094,0
+TDVG.US,D,20250422,000000,37.835,38.39,37.82,38.37,93485,0
+TDVG.US,D,20250423,000000,39.07,39.28,38.5965,38.71,59577,0
+TDVG.US,D,20250424,000000,38.63,39.26,38.63,39.22,101802,0
+TDVG.US,D,20250425,000000,39.176,39.2562,38.8762,39.12,36426,0
+TDVG.US,D,20250428,000000,39.39,39.442,38.98,39.3,76774,0
+TDVG.US,D,20250429,000000,39.38,39.67,39.26,39.65,55376,0
+TDVG.US,D,20250430,000000,39.12,39.86,39.1,39.8,61155,0
+TDVG.US,D,20250501,000000,39.8049,40.04,39.75,39.77,64653,0
+TDVG.US,D,20250502,000000,40.155,40.39,40.0357,40.35,57787,0
+TDVG.US,D,20250505,000000,40.2,40.43,40.0945,40.18,42880,0
+TDVG.US,D,20250506,000000,39.995,40.1499,39.9017,39.94,55055,0
+TDVG.US,D,20250507,000000,39.98,40.29,39.94,40.19,46973,0
+TDVG.US,D,20250508,000000,40.38,40.64,40.23,40.23,188333,0
+TDVG.US,D,20250509,000000,40.4,40.401,40.13,40.24,50813,0
+TDVG.US,D,20250512,000000,41.11,41.14,40.785,41.09,35849,0
+TDVG.US,D,20250513,000000,41,41.1982,40.99,41.01,32752,0
+TDVG.US,D,20250514,000000,40.97,41.04,40.755,40.82,40998,0
+TDVG.US,D,20250515,000000,40.86,41.315,40.75,41.2903,22943,0
+TDVG.US,D,20250516,000000,41.34,41.64,41.2597,41.64,117803,0
+TDVG.US,D,20250519,000000,41.37,41.78,41.37,41.7178,35247,0
+TDVG.US,D,20250520,000000,41.645,41.71,41.4523,41.64,44870,0
+TDVG.US,D,20250521,000000,41.4,41.43,40.905,40.95,56117,0
+TDVG.US,D,20250522,000000,40.78,40.956,40.67,40.7684,43247,0
+TDVG.US,D,20250523,000000,40.37,40.72,40.33,40.57,69841,0
+TDVG.US,D,20250527,000000,41,41.32,40.96,41.27,61031,0
+TDVG.US,D,20250528,000000,41.34,41.34,41.03,41.07,40386,0
+TDVG.US,D,20250529,000000,41.27,41.29,41.0379,41.18,56274,0
+TDVG.US,D,20250530,000000,41.14,41.41,41,41.32,38460,0
+TDVG.US,D,20250602,000000,41.16,41.46,41.05,41.44,35376,0
+TDVG.US,D,20250603,000000,41.4005,41.64,41.32,41.62,46711,0
+TDVG.US,D,20250604,000000,41.7,41.76,41.545,41.56,50128,0
+TDVG.US,D,20250605,000000,41.49,41.66,41.4184,41.5,43550,0
+TDVG.US,D,20250606,000000,41.91,41.93,41.6901,41.81,52753,0
+TDVG.US,D,20250609,000000,41.81,41.83,41.585,41.655,101035,0
+TDVG.US,D,20250610,000000,41.7691,41.805,41.64,41.8,114837,0
+TDVG.US,D,20250611,000000,41.74,41.92,41.665,41.81,110594,0
+TDVG.US,D,20250612,000000,41.73,41.95,41.68,41.95,51161,0
+TDVG.US,D,20250613,000000,41.717,41.779,41.3519,41.43,26511,0
+TDVG.US,D,20250616,000000,41.73,41.84,41.54,41.61,36666,0
+TDVG.US,D,20250617,000000,41.41,41.5186,41.2617,41.31,40903,0
+TDVG.US,D,20250618,000000,41.3412,41.4801,41.21,41.24,41969,0
+TDVG.US,D,20250620,000000,41.4766,41.4766,41.18,41.28,31795,0
+TDVG.US,D,20250623,000000,41.3777,41.685,41.225,41.64,38172,0
+TDVG.US,D,20250624,000000,41.85,42.01,41.7381,41.96,32452,0
+TDVG.US,D,20250625,000000,42,42.01,41.76,41.82,45517,0
+TDVG.US,D,20250626,000000,41.8703,41.96,41.73,41.96,72281,0
+TDVG.US,D,20250627,000000,42.05,42.3138,41.99,42.12,70221,0
+TDVG.US,D,20250630,000000,42.171,42.42,42.1601,42.38,70304,0
+TDVG.US,D,20250701,000000,42.42,42.63,42.32,42.56,52213,0
+TDVG.US,D,20250702,000000,42.4864,42.54,42.39,42.54,59057,0
+TDVG.US,D,20250703,000000,42.61,42.88,42.52,42.815,81233,0
+TDVG.US,D,20250707,000000,42.76,42.7768,42.35,42.5,71654,0
+TDVG.US,D,20250708,000000,42.4307,42.5415,42.4004,42.43,58012,0
+TDVG.US,D,20250709,000000,42.5454,42.55,42.2601,42.54,66577,0
+TDVG.US,D,20250710,000000,42.5,42.7499,42.49,42.67,38476,0
+TDVG.US,D,20250711,000000,42.46,42.55,42.405,42.44,59928,0
+TDVG.US,D,20250714,000000,42.45,42.62,42.39,42.62,35240,0
+TDVG.US,D,20250715,000000,42.6928,42.6928,42.18,42.18,40310,0
+TDVG.US,D,20250716,000000,42.2828,42.3899,41.945,42.37,62911,0
+TDVG.US,D,20250717,000000,42.33,42.55,42.33,42.46,61258,0
+TDVG.US,D,20250718,000000,42.5803,42.66,42.365,42.45,66139,0
+TDVG.US,D,20250721,000000,42.52,42.68,42.4099,42.42,72487,0
+TDVG.US,D,20250722,000000,42.5,42.65,42.42,42.65,41101,0
+TDVG.US,D,20250723,000000,42.716,42.8396,42.61,42.81,42761,0
+TDVG.US,D,20250724,000000,42.795,43.06,42.795,42.91,55619,0
+TDVG.US,D,20250725,000000,43.035,43.18,42.98,43.12,46363,0
+TDVG.US,D,20250728,000000,43.06,43.13,42.94,43,55865,0
+TDVG.US,D,20250729,000000,43.0595,43.09,42.886,42.99,42115,0
+TDVG.US,D,20250730,000000,42.9222,43.0053,42.5782,42.77,49190,0
+TDVG.US,D,20250731,000000,42.8,42.88,42.37,42.45,24629,0
+TDVG.US,D,20250801,000000,42.058,42.18,41.85,42.05,49156,0
+TDVG.US,D,20250804,000000,42.34,42.52,42.21,42.52,3278432,0
+TDVG.US,D,20250805,000000,42.568,42.568,42.27,42.31,131933,0
+TDVG.US,D,20250806,000000,42.3406,42.585,42.34,42.5,70874,0
+TDVG.US,D,20250807,000000,42.68,42.6881,42.2801,42.4,94270,0
+TDVG.US,D,20250808,000000,42.5418,42.69,42.502,42.62,33199,0
+TDVG.US,D,20250811,000000,42.69,42.75,42.5384,42.57,31433,0
+TDVG.US,D,20250812,000000,42.715,43.0077,42.705,42.982,43946,0
+TDVG.US,D,20250813,000000,43.1999,43.22,43,43.22,40306,0
+TDVG.US,D,20250814,000000,43.03,43.18,42.99,43.17,67297,0
+TDVG.US,D,20250815,000000,43.12,43.22,42.9788,43.01,36387,0
+TDVG.US,D,20250818,000000,43,43.0348,42.9396,42.97,38246,0
+TDVG.US,D,20250819,000000,43.1,43.22,42.98,43.08,54616,0
+TDVG.US,D,20250820,000000,43.1425,43.305,43.0095,43.11,47365,0
+TDVG.US,D,20250821,000000,43.01,43.15,42.94,42.99,41541,0
+TDVG.US,D,20250822,000000,43.2994,43.565,43.14,43.3704,91310,0
+TDVG.US,D,20250825,000000,43.3,43.4097,43.06,43.07,102523,0
+TDVG.US,D,20250826,000000,43.1099,43.29,43.062,43.26,144747,0
+TDVG.US,D,20250827,000000,43.21,43.3399,43.17,43.31,54447,0
+TDVG.US,D,20250828,000000,43.29,43.39,43.2132,43.37,36443,0
+TDVG.US,D,20250829,000000,43.338,43.36,43.1846,43.27,42591,0
+TDVG.US,D,20250902,000000,42.9027,43.08,42.82,43.06,49297,0
+TDVG.US,D,20250903,000000,43.1,43.12,42.865,43.08,54544,0
+TDVG.US,D,20250904,000000,43.05,43.39,43.05,43.39,120372,0
+TDVG.US,D,20250905,000000,43.74,43.74,43.02,43.18,61257,0
+TDVG.US,D,20250908,000000,43.1,43.25,43.08,43.25,68073,0
+TDVG.US,D,20250909,000000,43.3672,43.3672,43.1601,43.27,83620,0
+TDVG.US,D,20250910,000000,43.2694,43.365,43.18,43.26,88714,0
+TDVG.US,D,20250911,000000,43.465,43.79,43.34,43.72,65430,0
+TDVG.US,D,20250912,000000,43.71,43.76,43.5765,43.5899,39086,0
+TDVG.US,D,20250915,000000,43.5903,43.66,43.46,43.5,54368,0
+TDVG.US,D,20250916,000000,43.6087,43.6087,43.3727,43.4245,58590,0
+TDVG.US,D,20250917,000000,43.62,43.72,43.3208,43.5,90246,0
+TDVG.US,D,20250918,000000,43.6,43.78,43.54,43.61,56351,0
+TDVG.US,D,20250919,000000,43.74,43.79,43.52,43.74,494224,0
+TDVG.US,D,20250922,000000,43.68,43.85,43.61,43.79,64833,0
+TDVG.US,D,20250923,000000,43.955,43.9741,43.7825,43.85,47199,0
+TDVG.US,D,20250924,000000,43.9069,43.95,43.7602,43.81,39830,0
+TDVG.US,D,20250925,000000,43.6758,43.68,43.44,43.54,34340,0
+TDVG.US,D,20250926,000000,43.5467,43.824,43.54,43.71,45533,0
+TDVG.US,D,20250929,000000,43.83,43.83,43.6453,43.76,59603,0
+TDVG.US,D,20250930,000000,43.85,43.97,43.705,43.96,33076,0
+TDVG.US,D,20251001,000000,43.8968,44.103,43.8,44.04,225874,0
+TDVG.US,D,20251002,000000,44.0349,44.08,43.8601,43.99,52484,0
+TDVG.US,D,20251003,000000,44.07,44.3316,44.02,44.11,36210,0
+TDVG.US,D,20251006,000000,44.23,44.26,44.05,44.15,47340,0
+TDVG.US,D,20251007,000000,44.222,44.255,44.02,44.14,33516,0
+TDVG.US,D,20251008,000000,44.17,44.28,44.135,44.19,35730,0
+TDVG.US,D,20251009,000000,44.28,44.28,43.84,43.95,38830,0
+TDVG.US,D,20251010,000000,44.12,44.12,43.1635,43.17,126365,0
+TDVG.US,D,20251013,000000,43.52,43.76,43.47,43.65,66685,0
+TDVG.US,D,20251014,000000,43.37,44.08,43.37,43.9,31793,0
+TDVG.US,D,20251015,000000,44.16,44.35,43.7625,44.03,29102,0
+TDVG.US,D,20251016,000000,43.92,44.18,43.43,43.57,45289,0
+TDVG.US,D,20251017,000000,43.4101,43.92,43.4101,43.82,31801,0
+TDVG.US,D,20251020,000000,44.1,44.3,43.97,44.24,142827,0
+TDVG.US,D,20251021,000000,44.3393,44.41,44.2103,44.24,75285,0
+TDVG.US,D,20251022,000000,44.28,44.38,44,44.14,49690,0
+TDVG.US,D,20251023,000000,44.244,44.42,44.18,44.34,40505,0
+TDVG.US,D,20251024,000000,44.4904,44.57,44.4414,44.4414,36862,0
+TDVG.US,D,20251027,000000,44.699,44.74,44.6,44.71,51047,0
+TDVG.US,D,20251028,000000,44.68,44.84,44.5499,44.5651,51029,0
+TDVG.US,D,20251029,000000,44.4985,44.5645,44.1795,44.3,79899,0
+TDVG.US,D,20251030,000000,44.245,44.56,44.19,44.22,72045,0
+TDVG.US,D,20251031,000000,44.15,44.2274,43.9088,44.11,51832,0
+TDVG.US,D,20251103,000000,44.02,44.13,43.71,43.94,55205,0
+TDVG.US,D,20251104,000000,43.77,44.035,43.75,44.01,65594,0
+TDVG.US,D,20251105,000000,44,44.2106,43.88,44.05,52290,0
+TDVG.US,D,20251106,000000,44.05,44.05,43.795,43.85,53182,0
+TDVG.US,D,20251107,000000,43.755,44.04,43.63,44.04,96634,0
+TDVG.US,D,20251110,000000,44.2,44.43,44.04,44.365,55179,0
+TDVG.US,D,20251111,000000,44.42,44.745,44.42,44.6972,62948,0
+TDVG.US,D,20251112,000000,44.74,44.93,44.74,44.84,70263,0
+TDVG.US,D,20251113,000000,44.7995,44.8309,44.345,44.36,96439,0
+TDVG.US,D,20251114,000000,44.09,44.4556,44.02,44.26,41147,0
+TDVG.US,D,20251117,000000,44.13,44.305,43.72,43.86,63104,0
+TDVG.US,D,20251118,000000,43.67,43.95,43.54,43.715,89558,0
+TDVG.US,D,20251119,000000,43.7316,43.8997,43.6222,43.795,47236,0
+TDVG.US,D,20251120,000000,44.3,44.3833,43.36,43.36,153619,0
+TDVG.US,D,20251121,000000,43.545,44.14,43.515,43.835,232211,0
+TDVG.US,D,20251124,000000,43.9604,44.2495,43.85,44.19,29858,0
+TDVG.US,D,20251125,000000,44.405,44.7524,44.23,44.7,68551,0
+TDVG.US,D,20251126,000000,44.8975,45.09,44.78,44.98,72595,0
+TDVG.US,D,20251128,000000,45.015,45.21,44.95,45.185,12295,0
+TDVG.US,D,20251201,000000,45.019,45.05,44.7368,44.76,41453,0
+TDVG.US,D,20251202,000000,44.819,44.91,44.7125,44.81,40148,0
+TDVG.US,D,20251203,000000,44.844,45.1,44.75,45.05,48173,0
+TDVG.US,D,20251204,000000,45.0267,45.0699,44.85,44.98,46349,0
+TDVG.US,D,20251205,000000,45.08,45.14,44.94,44.95,42567,0
+TDVG.US,D,20251208,000000,44.94,44.96,44.74,44.81,78038,0
+TDVG.US,D,20251209,000000,44.885,44.94,44.67,44.67,43864,0
+TDVG.US,D,20251210,000000,44.65,45.0895,44.65,45.05,37140,0
+TDVG.US,D,20251211,000000,44.9746,45.51,44.9746,45.51,56557,0
+TDVG.US,D,20251212,000000,45.4374,45.4374,45.09,45.2,76127,0
+TDVG.US,D,20251215,000000,45.34,45.45,45.1,45.22,30913,0
+TDVG.US,D,20251216,000000,45.16,45.16,44.75,44.91,76202,0
+TDVG.US,D,20251217,000000,45.0175,45.03,44.64,44.7,114449,0
+TDVG.US,D,20251218,000000,44.9303,44.9881,44.665,44.79,152261,0
+TDVG.US,D,20251219,000000,44.9325,45.135,44.86,45.02,110108,0
+TDVG.US,D,20251222,000000,45.21,45.3163,45.08,45.27,60627,0
+TDVG.US,D,20251223,000000,45.1564,45.3,45.11,45.23,54346,0
+TDVG.US,D,20251224,000000,45.345,45.51,45.29,45.46,48353,0
+TDVG.US,D,20251226,000000,45.3913,45.485,45.33,45.44,41243,0
+TDVG.US,D,20251229,000000,45.43,45.43,45.27,45.36,45700,0
+TDVG.US,D,20251230,000000,45.3336,45.38,45.2501,45.3,62050,0
+TDVG.US,D,20251231,000000,45.2605,45.3151,44.96,44.97,53137,0
+TDVG.US,D,20260102,000000,45.0611,45.23,44.95,45.22,64399,0
+TDVG.US,D,20260105,000000,45.4451,45.64,45.32,45.52,50079,0
+TDVG.US,D,20260106,000000,45.525,45.95,45.4801,45.9115,63675,0
+TDVG.US,D,20260107,000000,45.85,45.86,45.42,45.42,67462,0
+TDVG.US,D,20260108,000000,45.53,45.6853,45.39,45.63,82837,0
+TDVG.US,D,20260109,000000,45.74,45.96,45.66,45.9,58163,0
+TDVG.US,D,20260112,000000,45.765,45.98,45.75,45.965,49340,0
+TDVG.US,D,20260113,000000,46,46,45.6901,45.81,67720,0
+TDVG.US,D,20260114,000000,45.7,45.79,45.52,45.79,184038,0
+TDVG.US,D,20260115,000000,46.06,46.17,45.93,45.96,55905,0
+TDVG.US,D,20260116,000000,45.1001,46.13,45.1001,46.06,114776,0
+TDVG.US,D,20260120,000000,45.595,45.67,45.165,45.21,74030,0
+TDVG.US,D,20260121,000000,45.43,45.745,45.265,45.62,52821,0
+TDVG.US,D,20260122,000000,45.86,45.86,45.58,45.63,83133,0
+TDVG.US,D,20260123,000000,45.47,45.75,45.3999,45.58,153637,0
+TDVG.US,D,20260126,000000,45.835,45.9586,45.62,45.91,40963,0
+TDVG.US,D,20260127,000000,45.82,46.04,45.82,46.03,45767,0
+TDVG.US,D,20260128,000000,45.835,45.93,45.73,45.85,82111,0
+TDVG.US,D,20260129,000000,45.83,45.89,45.435,45.83,186088,0
+TDVG.US,D,20260130,000000,45.75,45.76,45.37,45.73,39763,0
+TDVG.US,D,20260202,000000,45.7253,46.0799,45.67,46.045,79257,0
+TDVG.US,D,20260203,000000,46.11,46.2278,45.67,45.94,161776,0
+TDVG.US,D,20260204,000000,46.23,46.32,46.0329,46.225,83897,0
+TDVG.US,D,20260205,000000,46.1503,46.17,45.84,45.93,64459,0
+TDVG.US,D,20260206,000000,46.42,46.795,46.26,46.74,68816,0
+TDVG.US,D,20260209,000000,46.725,46.84,46.62,46.815,65183,0
+TDVG.US,D,20260210,000000,46.94,47.02,46.72,46.72,53182,0
+TDVG.US,D,20260211,000000,47.16,47.16,46.78,46.97,35737,0
+TDVG.US,D,20260212,000000,47.225,47.26,46.48,46.48,93891,0
+TDVG.US,D,20260213,000000,46.62,46.88,46.5394,46.645,54419,0
+TDVG.US,D,20260217,000000,46.7106,46.893,46.525,46.77,120186,0
+TDVG.US,D,20260218,000000,46.9653,47.0298,46.81,46.94,59700,0

daily/us/nyse etfs/2/tdvi.us.txt ADDED Viewed

	@@ -0,0 +1,632 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDVI.US,D,20230811,000000,19.6987,19.7322,19.6987,19.7322,441,0
+TDVI.US,D,20230814,000000,19.73,19.9117,19.73,19.9117,501,0
+TDVI.US,D,20230815,000000,19.715,19.715,19.715,19.715,2,0
+TDVI.US,D,20230816,000000,19.4776,19.4776,19.4776,19.4776,8,0
+TDVI.US,D,20230817,000000,19.44,19.44,19.3816,19.3816,286,0
+TDVI.US,D,20230818,000000,19.3965,19.3965,19.3965,19.3965,2,0
+TDVI.US,D,20230822,000000,19.58,19.58,19.561,19.561,300,0
+TDVI.US,D,20230823,000000,19.7158,19.7977,19.7158,19.7977,211,0
+TDVI.US,D,20230824,000000,19.81,19.81,19.4897,19.4897,29652,0
+TDVI.US,D,20230825,000000,19.6,19.69,19.6,19.6725,50001,0
+TDVI.US,D,20230828,000000,19.8281,19.8281,19.8281,19.8281,4,0
+TDVI.US,D,20230829,000000,20.11,20.1522,20.11,20.1522,155,0
+TDVI.US,D,20230830,000000,20.26,20.26,20.2273,20.2273,13852,0
+TDVI.US,D,20230831,000000,20.3654,20.3654,20.3654,20.3654,70,0
+TDVI.US,D,20230901,000000,20.42,20.4569,20.42,20.4569,2999,0
+TDVI.US,D,20230905,000000,20.52,20.52,20.4254,20.4254,281,0
+TDVI.US,D,20230906,000000,20.32,20.3439,20.32,20.3439,1000,0
+TDVI.US,D,20230907,000000,20.12,20.12,20.0921,20.0921,213,0
+TDVI.US,D,20230908,000000,20.0785,20.0785,20.0785,20.0785,38,0
+TDVI.US,D,20230911,000000,20.08,20.1731,20.08,20.1731,704,0
+TDVI.US,D,20230912,000000,19.97,19.97,19.9271,19.9271,139,0
+TDVI.US,D,20230913,000000,20.01,20.01,19.9509,19.9509,1335,0
+TDVI.US,D,20230914,000000,20.0998,20.1599,20.0997,20.1067,1568,0
+TDVI.US,D,20230915,000000,19.92,19.92,19.8652,19.8652,110,0
+TDVI.US,D,20230918,000000,19.8,19.8,19.77,19.7981,12275,0
+TDVI.US,D,20230919,000000,19.8058,19.8058,19.8058,19.8058,1,0
+TDVI.US,D,20230920,000000,19.96,19.98,19.7517,19.7517,1574,0
+TDVI.US,D,20230921,000000,19.4443,19.4443,19.4443,19.4443,11,0
+TDVI.US,D,20230922,000000,19.2837,19.29,19.2548,19.2548,3760,0
+TDVI.US,D,20230925,000000,19.24,19.27,19.2202,19.2202,4155,0
+TDVI.US,D,20230926,000000,18.8962,18.8962,18.8962,18.8962,6,0
+TDVI.US,D,20230927,000000,18.91,18.93,18.8959,18.8959,624,0
+TDVI.US,D,20230928,000000,19.0698,19.0698,19.0698,19.0698,31,0
+TDVI.US,D,20230929,000000,19.0479,19.0479,19.0479,19.0479,138,0
+TDVI.US,D,20231002,000000,19.01,19.0437,19.01,19.0437,316,0
+TDVI.US,D,20231003,000000,18.8479,18.8479,18.7835,18.7835,130,0
+TDVI.US,D,20231004,000000,18.9908,18.9908,18.9908,18.9908,10,0
+TDVI.US,D,20231005,000000,18.9752,18.9752,18.9752,18.9752,18,0
+TDVI.US,D,20231006,000000,18.965,19.17,18.965,19.17,100,0
+TDVI.US,D,20231009,000000,19.0964,19.2602,19.0964,19.2602,101,0
+TDVI.US,D,20231010,000000,19.3533,19.3533,19.3533,19.3533,1,0
+TDVI.US,D,20231011,000000,19.41,19.4596,19.41,19.4596,126,0
+TDVI.US,D,20231012,000000,19.3995,19.3995,19.3995,19.3995,1,0
+TDVI.US,D,20231013,000000,19.1264,19.1264,19.1264,19.1264,2,0
+TDVI.US,D,20231016,000000,19.387,19.387,19.387,19.387,1,0
+TDVI.US,D,20231017,000000,19.3449,19.3449,19.3449,19.3449,12,0
+TDVI.US,D,20231018,000000,19.1613,19.1613,19.1613,19.1613,10,0
+TDVI.US,D,20231019,000000,19.5,19.5,18.9688,18.9688,309,0
+TDVI.US,D,20231020,000000,18.71,18.7799,18.624,18.6594,22226,0
+TDVI.US,D,20231023,000000,18.6081,18.6081,18.6081,18.6081,379,0
+TDVI.US,D,20231024,000000,18.6295,18.6811,18.5499,18.6811,3323,0
+TDVI.US,D,20231025,000000,18.51,18.59,18.37,18.3723,6681,0
+TDVI.US,D,20231026,000000,18.3172,18.5199,18.3172,18.3452,2803,0
+TDVI.US,D,20231027,000000,18.3601,18.45,18.29,18.3009,2199,0
+TDVI.US,D,20231030,000000,18.27,18.45,18.27,18.4041,464,0
+TDVI.US,D,20231031,000000,18.5541,18.5541,18.5541,18.5541,1710,0
+TDVI.US,D,20231101,000000,18.63,18.7691,18.63,18.7691,585,0
+TDVI.US,D,20231102,000000,19.13,19.1331,19.11,19.1331,1537,0
+TDVI.US,D,20231103,000000,19.49,19.5,19.4466,19.4466,3280,0
+TDVI.US,D,20231106,000000,19.5,19.5,19.39,19.4183,8020,0
+TDVI.US,D,20231107,000000,19.5,19.5,19.4302,19.4302,622,0
+TDVI.US,D,20231108,000000,19.49,19.53,19.4266,19.4966,7165,0
+TDVI.US,D,20231109,000000,19.6177,19.6177,19.4175,19.4175,2700,0
+TDVI.US,D,20231110,000000,19.83,19.83,19.625,19.8273,8947,0
+TDVI.US,D,20231113,000000,19.75,19.7899,19.73,19.7403,2330,0
+TDVI.US,D,20231114,000000,20.05,20.21,20.05,20.1784,6675,0
+TDVI.US,D,20231115,000000,20.32,20.33,20.301,20.31,1206,0
+TDVI.US,D,20231116,000000,20.22,20.28,20.1887,20.26,9768,0
+TDVI.US,D,20231117,000000,20.28,20.3166,20.28,20.3166,967,0
+TDVI.US,D,20231120,000000,20.4902,20.4902,20.4902,20.4902,19,0
+TDVI.US,D,20231121,000000,20.17,20.175,20.17,20.175,2061,0
+TDVI.US,D,20231122,000000,20.2796,20.3,20.2508,20.2508,1216,0
+TDVI.US,D,20231124,000000,20.28,20.29,20.28,20.288,618,0
+TDVI.US,D,20231127,000000,20.31,20.3199,20.2434,20.2434,1309,0
+TDVI.US,D,20231128,000000,20.2106,20.2106,20.2,20.21,632,0
+TDVI.US,D,20231129,000000,20.38,20.38,20.2872,20.2872,577,0
+TDVI.US,D,20231130,000000,20.34,20.3511,20.265,20.3511,5423,0
+TDVI.US,D,20231201,000000,20.39,20.52,20.38,20.5007,14333,0
+TDVI.US,D,20231204,000000,20.64,20.64,20.3881,20.4443,2799,0
+TDVI.US,D,20231205,000000,20.34,20.362,20.3161,20.34,1868,0
+TDVI.US,D,20231206,000000,20.4,20.4,20.2396,20.2396,34923,0
+TDVI.US,D,20231207,000000,20.39,20.5,20.39,20.47,49186,0
+TDVI.US,D,20231208,000000,20.4601,20.6,20.4601,20.561,4992,0
+TDVI.US,D,20231211,000000,20.75,20.9599,20.75,20.95,6051,0
+TDVI.US,D,20231212,000000,20.855,20.94,20.805,20.805,3593,0
+TDVI.US,D,20231213,000000,20.868,21.12,20.78,20.9711,9544,0
+TDVI.US,D,20231214,000000,21.3099,21.3099,21.2,21.2718,78196,0
+TDVI.US,D,20231215,000000,21.96,21.96,21.32,21.35,27832,0
+TDVI.US,D,20231218,000000,21.42,21.42,21.25,21.312,26557,0
+TDVI.US,D,20231219,000000,21.33,21.3379,21.305,21.33,2768,0
+TDVI.US,D,20231220,000000,21.42,21.42,21.0319,21.0319,35273,0
+TDVI.US,D,20231221,000000,21.33,21.33,21.17,21.2713,4648,0
+TDVI.US,D,20231222,000000,21.24,21.24,21.1815,21.1815,2626,0
+TDVI.US,D,20231226,000000,21.32,21.3475,21.3199,21.3475,1947,0
+TDVI.US,D,20231227,000000,21.36,21.385,21.3,21.3297,1357,0
+TDVI.US,D,20231228,000000,21.39,21.39,21.38,21.38,424,0
+TDVI.US,D,20231229,000000,21.28,21.29,21.2709,21.2709,1918,0
+TDVI.US,D,20240102,000000,21.0201,21.2,20.83,20.9863,84401,0
+TDVI.US,D,20240103,000000,20.84,20.84,20.75,20.75,4790,0
+TDVI.US,D,20240104,000000,20.66,20.7398,20.6138,20.6138,1302,0
+TDVI.US,D,20240105,000000,20.62,20.6288,20.57,20.6288,6277,0
+TDVI.US,D,20240108,000000,20.9126,20.9491,20.9126,20.9491,812,0
+TDVI.US,D,20240109,000000,20.98,20.98,20.92,20.9337,8905,0
+TDVI.US,D,20240110,000000,20.87,21.01,20.87,21.01,8597,0
+TDVI.US,D,20240111,000000,20.9299,21.01,20.9299,21.0099,2810,0
+TDVI.US,D,20240112,000000,21.14,21.14,21.05,21.0904,2668,0
+TDVI.US,D,20240116,000000,20.91,21.15,20.91,21.0997,9311,0
+TDVI.US,D,20240117,000000,20.8901,20.9309,20.87,20.9309,1662,0
+TDVI.US,D,20240118,000000,21.15,21.2925,21.15,21.2925,4175,0
+TDVI.US,D,20240119,000000,21.57,21.85,21.57,21.85,8631,0
+TDVI.US,D,20240122,000000,21.985,21.985,21.8999,21.9699,2684,0
+TDVI.US,D,20240123,000000,21.9,21.94,21.84,21.9239,3651,0
+TDVI.US,D,20240124,000000,22.19,22.19,21.9892,21.9892,6815,0
+TDVI.US,D,20240125,000000,22.29,22.3899,22.12,22.17,10743,0
+TDVI.US,D,20240126,000000,22.05,22.16,21.88,21.937,22525,0
+TDVI.US,D,20240129,000000,21.92,22.0029,21.87,22.0029,8410,0
+TDVI.US,D,20240130,000000,22.04,22.0599,21.8802,21.92,22625,0
+TDVI.US,D,20240131,000000,21.74,21.75,21.611,21.6257,82622,0
+TDVI.US,D,20240201,000000,21.67,21.73,21.67,21.73,2661,0
+TDVI.US,D,20240202,000000,21.64,21.69,21.6199,21.69,2468,0
+TDVI.US,D,20240205,000000,21.65,21.7319,21.54,21.67,5874,0
+TDVI.US,D,20240206,000000,21.626,21.626,21.5757,21.61,15181,0
+TDVI.US,D,20240207,000000,21.58,21.73,21.58,21.7299,2839,0
+TDVI.US,D,20240208,000000,21.87,21.89,21.85,21.87,5900,0
+TDVI.US,D,20240209,000000,22.04,22.11,22.04,22.1099,2815,0
+TDVI.US,D,20240212,000000,22.26,22.26,22.0699,22.08,4031,0
+TDVI.US,D,20240213,000000,21.65,21.7,21.5,21.57,5334,0
+TDVI.US,D,20240214,000000,21.94,21.94,21.79,21.9,3326,0
+TDVI.US,D,20240215,000000,22.01,22.05,21.9589,22.0195,9942,0
+TDVI.US,D,20240216,000000,22.0625,22.1,21.9234,21.9234,19503,0
+TDVI.US,D,20240220,000000,21.8,21.8,21.7081,21.7957,2708,0
+TDVI.US,D,20240221,000000,21.54,21.66,21.49,21.66,12869,0
+TDVI.US,D,20240222,000000,21.9699,22.09,21.9699,22.0647,7322,0
+TDVI.US,D,20240223,000000,22.07,22.0999,22.02,22.0445,47040,0
+TDVI.US,D,20240226,000000,22.101,22.12,22.07,22.08,18714,0
+TDVI.US,D,20240227,000000,22,22.1515,22,22.1034,2416,0
+TDVI.US,D,20240228,000000,22,22.01,21.9852,22,4784,0
+TDVI.US,D,20240229,000000,22.2,22.23,22.075,22.23,16718,0
+TDVI.US,D,20240301,000000,22.41,22.85,22.41,22.84,130299,0
+TDVI.US,D,20240304,000000,22.82,23,22.82,22.9,6544,0
+TDVI.US,D,20240305,000000,22.5737,22.5737,22.53,22.53,3255,0
+TDVI.US,D,20240306,000000,22.82,22.98,22.72,22.7915,4986,0
+TDVI.US,D,20240307,000000,23.1099,23.195,23.07,23.1668,18841,0
+TDVI.US,D,20240308,000000,23.045,23.07,22.59,22.72,36184,0
+TDVI.US,D,20240311,000000,22.65,22.68,22.62,22.6792,13651,0
+TDVI.US,D,20240312,000000,23.02,23.02,22.82,22.944,23118,0
+TDVI.US,D,20240313,000000,22.8,22.8,22.66,22.6883,39990,0
+TDVI.US,D,20240314,000000,22.62,22.62,22.46,22.5286,57503,0
+TDVI.US,D,20240315,000000,22.412,22.412,22.3901,22.4,73585,0
+TDVI.US,D,20240318,000000,22.5032,22.5032,22.36,22.36,23239,0
+TDVI.US,D,20240319,000000,22.4,22.4,22.35,22.37,1863,0
+TDVI.US,D,20240320,000000,22.3301,22.6429,22.3301,22.6148,30708,0
+TDVI.US,D,20240321,000000,22.8199,22.8543,22.66,22.6608,21249,0
+TDVI.US,D,20240322,000000,22.61,22.655,22.5888,22.5888,473,0
+TDVI.US,D,20240325,000000,22.46,22.5594,22.46,22.5037,35388,0
+TDVI.US,D,20240326,000000,22.565,22.565,22.41,22.41,41153,0
+TDVI.US,D,20240327,000000,22.49,22.5784,22.46,22.5784,2380,0
+TDVI.US,D,20240328,000000,22.585,22.66,22.585,22.6292,3322,0
+TDVI.US,D,20240401,000000,22.64,22.66,22.6395,22.6593,4616,0
+TDVI.US,D,20240402,000000,22.42,22.49,22.3386,22.4624,5630,0
+TDVI.US,D,20240403,000000,22.6786,22.68,22.59,22.62,7699,0
+TDVI.US,D,20240404,000000,22.9,22.9001,22.3387,22.3387,4882,0
+TDVI.US,D,20240405,000000,22.45,22.48,22.423,22.4713,7000,0
+TDVI.US,D,20240408,000000,22.54,22.54,22.515,22.52,2795,0
+TDVI.US,D,20240409,000000,22.52,22.67,22.52,22.67,2714,0
+TDVI.US,D,20240410,000000,22.43,22.43,22.265,22.3314,24738,0
+TDVI.US,D,20240411,000000,22.4,22.6596,22.4,22.628,3828,0
+TDVI.US,D,20240412,000000,22.23,22.23,22.1605,22.1605,2871,0
+TDVI.US,D,20240415,000000,22.58,22.58,21.915,21.9466,3411,0
+TDVI.US,D,20240416,000000,22,22,21.88,21.9731,14393,0
+TDVI.US,D,20240417,000000,21.89,21.89,21.7352,21.7352,3413,0
+TDVI.US,D,20240418,000000,21.64,21.67,21.47,21.4738,5154,0
+TDVI.US,D,20240419,000000,21.39,21.42,21.21,21.21,1640,0
+TDVI.US,D,20240422,000000,21.29,21.4701,21.29,21.3993,1522,0
+TDVI.US,D,20240423,000000,21.59,21.59,21.4901,21.4901,933,0
+TDVI.US,D,20240424,000000,21.67,21.7142,21.65,21.7142,5448,0
+TDVI.US,D,20240425,000000,21.54,21.6499,21.5254,21.6121,776,0
+TDVI.US,D,20240426,000000,21.735,21.87,21.735,21.8166,9350,0
+TDVI.US,D,20240429,000000,21.92,21.9649,21.901,21.9649,21822,0
+TDVI.US,D,20240430,000000,21.945,21.945,21.6611,21.6611,9359,0
+TDVI.US,D,20240501,000000,21.49,21.55,21.4049,21.4049,5594,0
+TDVI.US,D,20240502,000000,21.62,21.62,21.56,21.597,13836,0
+TDVI.US,D,20240503,000000,22,22.02,21.97,22.0007,11371,0
+TDVI.US,D,20240506,000000,22.0914,22.2337,22.0914,22.2337,2331,0
+TDVI.US,D,20240507,000000,22.27,22.31,22.21,22.2134,13203,0
+TDVI.US,D,20240508,000000,22.25,22.3602,22.25,22.3602,431,0
+TDVI.US,D,20240509,000000,22.3,22.36,22.3,22.35,8863,0
+TDVI.US,D,20240510,000000,22.58,22.58,22.5,22.53,2742,0
+TDVI.US,D,20240513,000000,22.63,22.65,22.58,22.62,10298,0
+TDVI.US,D,20240514,000000,22.88,22.931,22.88,22.931,832,0
+TDVI.US,D,20240515,000000,23.23,23.31,23.23,23.31,2548,0
+TDVI.US,D,20240516,000000,23.255,23.27,23.2214,23.2214,4348,0
+TDVI.US,D,20240517,000000,23.11,23.2,23.11,23.182,3672,0
+TDVI.US,D,20240520,000000,23.37,23.3753,23.36,23.3753,3153,0
+TDVI.US,D,20240521,000000,23.31,23.3382,23.29,23.3001,2910,0
+TDVI.US,D,20240522,000000,23.44,23.52,23.35,23.4514,5393,0
+TDVI.US,D,20240523,000000,23.476,23.48,23.2471,23.2471,5062,0
+TDVI.US,D,20240524,000000,23.432,23.46,23.4064,23.4064,4159,0
+TDVI.US,D,20240528,000000,23.66,23.66,23.35,23.4195,1400,0
+TDVI.US,D,20240529,000000,23.27,23.27,23.1608,23.1608,7174,0
+TDVI.US,D,20240530,000000,23.12,23.21,23.08,23.1257,6186,0
+TDVI.US,D,20240531,000000,23.06,23.0743,22.7,23.0743,4300,0
+TDVI.US,D,20240603,000000,23.01,23.0389,22.97,23.0389,2024,0
+TDVI.US,D,20240604,000000,23.01,23.08,22.94,23.0611,5253,0
+TDVI.US,D,20240605,000000,23.325,23.51,23.325,23.498,3597,0
+TDVI.US,D,20240606,000000,23.45,23.49,23.4485,23.4485,3495,0
+TDVI.US,D,20240607,000000,23.53,23.53,23.424,23.424,5825,0
+TDVI.US,D,20240610,000000,23.55,23.5699,23.5462,23.5462,1766,0
+TDVI.US,D,20240611,000000,23.45,23.7112,23.45,23.7112,719,0
+TDVI.US,D,20240612,000000,24.1685,24.2303,24.1287,24.1948,2757,0
+TDVI.US,D,20240613,000000,24.44,24.44,24.29,24.3898,6270,0
+TDVI.US,D,20240614,000000,24.19,24.28,24.19,24.2705,2168,0
+TDVI.US,D,20240617,000000,24.43,24.68,24.4099,24.6679,5399,0
+TDVI.US,D,20240618,000000,24.81,24.84,24.79,24.81,1646,0
+TDVI.US,D,20240620,000000,24.81,24.81,24.4454,24.5017,40685,0
+TDVI.US,D,20240621,000000,24.46,24.54,24.3907,24.3907,14161,0
+TDVI.US,D,20240624,000000,24.3999,24.4,24.23,24.23,6577,0
+TDVI.US,D,20240625,000000,24.195,24.2399,24.12,24.232,8774,0
+TDVI.US,D,20240626,000000,24.16,24.1745,24.09,24.1745,13543,0
+TDVI.US,D,20240627,000000,24.07,24.07,23.9826,23.9826,2169,0
+TDVI.US,D,20240628,000000,24.33,24.35,24.1,24.15,7994,0
+TDVI.US,D,20240701,000000,24.19,24.33,24.17,24.29,14479,0
+TDVI.US,D,20240702,000000,24.3,24.4168,24.205,24.4168,6590,0
+TDVI.US,D,20240703,000000,24.509,24.62,24.49,24.6,17953,0
+TDVI.US,D,20240705,000000,24.54,24.674,24.54,24.6325,9579,0
+TDVI.US,D,20240708,000000,24.76,24.8666,24.75,24.8666,11525,0
+TDVI.US,D,20240709,000000,24.99,24.99,24.7,24.79,14724,0
+TDVI.US,D,20240710,000000,24.91,25.08,24.85,25.0515,25608,0
+TDVI.US,D,20240711,000000,25.0299,25.04,24.77,24.8145,19399,0
+TDVI.US,D,20240712,000000,24.9079,25.19,24.9079,25.017,8407,0
+TDVI.US,D,20240715,000000,25.09,25.24,24.9957,25.0616,21906,0
+TDVI.US,D,20240716,000000,25.34,25.34,25.1,25.25,10963,0
+TDVI.US,D,20240717,000000,24.85,24.91,24.632,24.632,48822,0
+TDVI.US,D,20240718,000000,24.76,24.77,24.41,24.5583,5162,0
+TDVI.US,D,20240719,000000,24.49,24.49,24.1743,24.1743,1305,0
+TDVI.US,D,20240722,000000,24.43,24.55,24.365,24.5357,7121,0
+TDVI.US,D,20240723,000000,24.26,24.33,24.2494,24.2494,5435,0
+TDVI.US,D,20240724,000000,24.05,24.05,23.69,23.6903,57836,0
+TDVI.US,D,20240725,000000,23.58,23.86,23.56,23.6047,2260,0
+TDVI.US,D,20240726,000000,23.785,24.0197,23.785,23.8501,9847,0
+TDVI.US,D,20240729,000000,23.9,23.9497,23.78,23.8632,3782,0
+TDVI.US,D,20240730,000000,24.07,24.07,23.44,23.5673,10188,0
+TDVI.US,D,20240731,000000,23.98,24.21,23.9617,24.1671,12205,0
+TDVI.US,D,20240801,000000,24.15,24.15,23.4075,23.4075,4157,0
+TDVI.US,D,20240802,000000,23.11,23.11,22.86,22.9525,7373,0
+TDVI.US,D,20240805,000000,22.09,22.4996,22.09,22.3284,10271,0
+TDVI.US,D,20240806,000000,22.47,22.79,22.47,22.628,11167,0
+TDVI.US,D,20240807,000000,22.97,22.97,22.3898,22.3898,12011,0
+TDVI.US,D,20240808,000000,22.9544,23.1351,22.9544,23.1107,10608,0
+TDVI.US,D,20240809,000000,23.1049,23.33,23.1049,23.2717,6555,0
+TDVI.US,D,20240812,000000,23.36,23.36,23.2,23.2425,7939,0
+TDVI.US,D,20240813,000000,23.49,23.7583,23.46,23.7583,13813,0
+TDVI.US,D,20240814,000000,23.86,23.86,23.66,23.745,9330,0
+TDVI.US,D,20240815,000000,24.0999,24.26,24.0999,24.2185,6724,0
+TDVI.US,D,20240816,000000,24.32,24.32,24.12,24.2249,8432,0
+TDVI.US,D,20240819,000000,24.12,24.3439,24.12,24.3439,4297,0
+TDVI.US,D,20240820,000000,24.275,24.33,24.19,24.3135,89895,0
+TDVI.US,D,20240821,000000,24.32,24.32,24.165,24.2977,20178,0
+TDVI.US,D,20240822,000000,24.32,24.35,23.9446,23.9446,46362,0
+TDVI.US,D,20240823,000000,24.23,24.29,24.22,24.2698,9314,0
+TDVI.US,D,20240826,000000,24.2275,24.24,24.07,24.1199,11735,0
+TDVI.US,D,20240827,000000,24.08,24.2399,23.95,24.22,15111,0
+TDVI.US,D,20240828,000000,24.2,24.2,23.9285,24.0304,3113,0
+TDVI.US,D,20240829,000000,24.07,24.3859,24.07,24.11,4532,0
+TDVI.US,D,20240830,000000,24.36,24.3919,24.2,24.3919,16762,0
+TDVI.US,D,20240903,000000,24.19,24.19,23.6884,23.6884,4459,0
+TDVI.US,D,20240904,000000,23.79,23.86,23.705,23.8,11528,0
+TDVI.US,D,20240905,000000,23.66,23.7913,23.66,23.6978,9589,0
+TDVI.US,D,20240906,000000,23.67,23.67,23.1636,23.1636,11104,0
+TDVI.US,D,20240909,000000,23.3613,23.4798,23.29,23.4497,12171,0
+TDVI.US,D,20240910,000000,23.57,23.67,23.445,23.6599,11323,0
+TDVI.US,D,20240911,000000,23.55,24.1,23.485,24.1,10986,0
+TDVI.US,D,20240912,000000,24.0799,24.2199,24.07,24.177,8018,0
+TDVI.US,D,20240913,000000,24.41,24.47,24.3554,24.4587,7089,0
+TDVI.US,D,20240916,000000,24.44,24.44,24.215,24.4243,16100,0
+TDVI.US,D,20240917,000000,24.67,24.67,24.3054,24.39,45786,0
+TDVI.US,D,20240918,000000,24.475,24.54,24.349,24.3507,9745,0
+TDVI.US,D,20240919,000000,24.7401,24.915,24.7401,24.86,8672,0
+TDVI.US,D,20240920,000000,24.8,24.84,24.78,24.8186,7672,0
+TDVI.US,D,20240923,000000,24.79,24.8899,24.79,24.88,4385,0
+TDVI.US,D,20240924,000000,24.895,25.045,24.895,25.0212,6569,0
+TDVI.US,D,20240925,000000,24.82,25.0595,24.82,25.02,8033,0
+TDVI.US,D,20240926,000000,25.16,25.28,25.03,25.26,19921,0
+TDVI.US,D,20240927,000000,25.12,25.1499,25.0377,25.0377,11668,0
+TDVI.US,D,20240930,000000,24.95,25.01,24.795,24.99,12935,0
+TDVI.US,D,20241001,000000,25.13,25.13,24.48,24.5975,8708,0
+TDVI.US,D,20241002,000000,24.565,24.83,24.565,24.7899,7348,0
+TDVI.US,D,20241003,000000,24.76,24.805,24.63,24.805,7876,0
+TDVI.US,D,20241004,000000,24.983,24.983,24.87,24.963,6842,0
+TDVI.US,D,20241007,000000,24.72,24.95,24.72,24.8191,20948,0
+TDVI.US,D,20241008,000000,24.95,25.12,24.9377,25.12,23486,0
+TDVI.US,D,20241009,000000,25.2599,25.4634,25.22,25.4634,5556,0
+TDVI.US,D,20241010,000000,26.07,26.07,25.21,25.2595,7658,0
+TDVI.US,D,20241011,000000,25.355,25.3766,25.3,25.3766,5844,0
+TDVI.US,D,20241014,000000,25.6,25.63,25.48,25.6028,17384,0
+TDVI.US,D,20241015,000000,25.73,25.73,25.05,25.08,16372,0
+TDVI.US,D,20241016,000000,25.12,25.14,25.08,25.14,115616,0
+TDVI.US,D,20241017,000000,25.37,25.45,25.31,25.31,21284,0
+TDVI.US,D,20241018,000000,25.29,25.36,25.22,25.22,33751,0
+TDVI.US,D,20241021,000000,25.26,25.26,25.0305,25.135,10690,0
+TDVI.US,D,20241022,000000,24.89,24.98,24.86,24.96,9408,0
+TDVI.US,D,20241023,000000,25,25.04,24.72,24.85,10080,0
+TDVI.US,D,20241024,000000,24.79,24.81,24.69,24.81,25718,0
+TDVI.US,D,20241025,000000,25.025,25.0442,24.7906,24.7906,6016,0
+TDVI.US,D,20241028,000000,24.8263,24.85,24.7488,24.7488,10121,0
+TDVI.US,D,20241029,000000,24.83,25.13,24.77,25.0108,19461,0
+TDVI.US,D,20241030,000000,24.97,24.97,24.75,24.75,41511,0
+TDVI.US,D,20241031,000000,24.365,24.365,24.2015,24.269,13842,0
+TDVI.US,D,20241101,000000,24.4935,24.56,24.425,24.425,4183,0
+TDVI.US,D,20241104,000000,24.42,24.439,24.2875,24.2875,157395,0
+TDVI.US,D,20241105,000000,24.34,24.475,24.26,24.45,23731,0
+TDVI.US,D,20241106,000000,24.88,25.1,24.865,25.1,18825,0
+TDVI.US,D,20241107,000000,25.22,25.33,25.19,25.33,9969,0
+TDVI.US,D,20241108,000000,25.37,25.4699,25.15,25.3852,97431,0
+TDVI.US,D,20241111,000000,25.23,25.23,25.1598,25.1598,6386,0
+TDVI.US,D,20241112,000000,25.28,25.3,24.82,24.99,20072,0
+TDVI.US,D,20241113,000000,24.89,24.9,24.7952,24.7952,44507,0
+TDVI.US,D,20241114,000000,24.75,24.8622,24.3,24.3,11370,0
+TDVI.US,D,20241115,000000,24.2639,24.2639,24.11,24.11,5595,0
+TDVI.US,D,20241118,000000,24.2007,24.53,24.2007,24.52,21882,0
+TDVI.US,D,20241119,000000,24.23,24.4058,24.194,24.38,24643,0
+TDVI.US,D,20241120,000000,24.2196,24.3507,24.195,24.3507,12890,0
+TDVI.US,D,20241121,000000,24.29,24.56,24.23,24.4511,10714,0
+TDVI.US,D,20241122,000000,24.5,24.55,24.455,24.5417,12463,0
+TDVI.US,D,20241125,000000,24.7612,24.7612,24.64,24.6792,6702,0
+TDVI.US,D,20241126,000000,24.72,24.72,24.58,24.6566,17891,0
+TDVI.US,D,20241127,000000,24.5845,24.8,24.245,24.3366,8945,0
+TDVI.US,D,20241129,000000,24.55,24.66,24.5012,24.5012,4461,0
+TDVI.US,D,20241202,000000,24.59,24.82,24.48,24.7403,4637,0
+TDVI.US,D,20241203,000000,24.59,24.77,24.5805,24.77,35854,0
+TDVI.US,D,20241204,000000,24.93,24.95,24.8201,24.86,11253,0
+TDVI.US,D,20241205,000000,24.8419,24.8835,24.7433,24.7604,12417,0
+TDVI.US,D,20241206,000000,24.92,25.02,24.72,25.0121,5018,0
+TDVI.US,D,20241209,000000,25.02,25.08,24.7915,24.8199,11393,0
+TDVI.US,D,20241210,000000,24.51,24.67,24.37,24.3836,33544,0
+TDVI.US,D,20241211,000000,24.64,24.68,24.565,24.6218,7783,0
+TDVI.US,D,20241212,000000,24.5675,24.59,24.4688,24.57,13984,0
+TDVI.US,D,20241213,000000,24.76,24.933,24.6523,24.84,13372,0
+TDVI.US,D,20241216,000000,24.94,25.105,24.93,25.03,20371,0
+TDVI.US,D,20241217,000000,24.9255,24.94,24.7,24.8099,10390,0
+TDVI.US,D,20241218,000000,24.809,24.86,24.04,24.04,28769,0
+TDVI.US,D,20241219,000000,24.3199,24.3199,23.9321,23.9571,12194,0
+TDVI.US,D,20241220,000000,24.1613,24.39,23.93,24.13,17793,0
+TDVI.US,D,20241223,000000,24.37,24.63,24.22,24.4523,12125,0
+TDVI.US,D,20241224,000000,24.5703,24.64,24.545,24.6251,8321,0
+TDVI.US,D,20241226,000000,24.638,24.8094,24.635,24.7115,29230,0
+TDVI.US,D,20241227,000000,24.5425,25.04,24.41,24.4929,9791,0
+TDVI.US,D,20241230,000000,24.29,24.3,24,24.1925,15864,0
+TDVI.US,D,20241231,000000,24.23,24.32,24.05,24.0968,14307,0
+TDVI.US,D,20250102,000000,24.211,24.44,23.985,24.1,19755,0
+TDVI.US,D,20250103,000000,24.24,24.49,24.24,24.4007,19937,0
+TDVI.US,D,20250106,000000,24.8496,24.86,24.6301,24.6762,4537,0
+TDVI.US,D,20250107,000000,24.76,24.78,24.46,24.4603,9885,0
+TDVI.US,D,20250108,000000,24.36,24.4341,24.294,24.4341,14717,0
+TDVI.US,D,20250110,000000,24.3,24.62,23.9409,24.0235,29942,0
+TDVI.US,D,20250113,000000,23.85,23.9854,23.85,23.9854,13123,0
+TDVI.US,D,20250114,000000,24.05,24.1209,23.9794,24.1209,17491,0
+TDVI.US,D,20250115,000000,24.5299,24.5299,24.41,24.4301,16584,0
+TDVI.US,D,20250116,000000,24.6,24.6438,24.47,24.47,7747,0
+TDVI.US,D,20250117,000000,24.71,25.03,24.71,24.795,21338,0
+TDVI.US,D,20250121,000000,24.95,25.21,24.94,25.09,9024,0
+TDVI.US,D,20250122,000000,25.33,25.46,25.315,25.34,15462,0
+TDVI.US,D,20250123,000000,25.22,25.4061,25.22,25.4061,5774,0
+TDVI.US,D,20250124,000000,25.2598,25.31,25.13,25.21,8594,0
+TDVI.US,D,20250127,000000,24.37,24.93,23.85,24.4102,142602,0
+TDVI.US,D,20250128,000000,23.9995,24.2,23.9101,24.135,587349,0
+TDVI.US,D,20250129,000000,24.26,24.32,24.01,24.1111,14399,0
+TDVI.US,D,20250130,000000,24.528,24.7,24.4278,24.63,22055,0
+TDVI.US,D,20250131,000000,24.69,24.98,24.55,24.56,34130,0
+TDVI.US,D,20250203,000000,24.2097,24.74,24.135,24.74,31479,0
+TDVI.US,D,20250204,000000,24.42,24.6399,24.41,24.6,40185,0
+TDVI.US,D,20250205,000000,24.7271,24.99,24.72,24.99,8383,0
+TDVI.US,D,20250206,000000,24.93,24.94,24.71,24.86,16082,0
+TDVI.US,D,20250207,000000,24.7684,25.09,24.5317,24.58,25617,0
+TDVI.US,D,20250210,000000,24.8699,25.02,24.7323,25.02,16168,0
+TDVI.US,D,20250211,000000,24.8382,25.07,24.8382,25.07,27934,0
+TDVI.US,D,20250212,000000,24.635,24.9,24.6216,24.9,37697,0
+TDVI.US,D,20250213,000000,24.88,25.3,24.88,25.1,13903,0
+TDVI.US,D,20250214,000000,24.99,25.16,24.99,25.0734,18087,0
+TDVI.US,D,20250218,000000,25.1416,25.26,25.04,25.26,35606,0
+TDVI.US,D,20250219,000000,25.26,25.57,25.17,25.57,20303,0
+TDVI.US,D,20250220,000000,25.59,25.73,25.4192,25.572,11573,0
+TDVI.US,D,20250221,000000,25.42,25.42,24.8885,24.9332,13336,0
+TDVI.US,D,20250224,000000,24.97,25.11,24.7456,24.75,18197,0
+TDVI.US,D,20250225,000000,24.6567,24.6567,24.47,24.48,28990,0
+TDVI.US,D,20250226,000000,24.5617,24.7989,24.5617,24.68,16439,0
+TDVI.US,D,20250227,000000,24.615,24.78,23.7399,23.7399,13272,0
+TDVI.US,D,20250228,000000,23.75,24.05,23.6888,24.04,58511,0
+TDVI.US,D,20250303,000000,24.21,24.24,23.5026,23.5607,26115,0
+TDVI.US,D,20250304,000000,23.47,23.7841,23.2568,23.52,8638,0
+TDVI.US,D,20250305,000000,23.68,23.8621,23.41,23.86,7270,0
+TDVI.US,D,20250306,000000,23.54,23.5401,23.3082,23.3292,10627,0
+TDVI.US,D,20250307,000000,23.35,23.89,23.3,23.89,64464,0
+TDVI.US,D,20250310,000000,23.63,23.63,23.14,23.22,28040,0
+TDVI.US,D,20250311,000000,22.94,23.1399,22.65,22.82,269436,0
+TDVI.US,D,20250312,000000,22.89,23.12,22.88,22.99,5891,0
+TDVI.US,D,20250313,000000,22.9441,23.0194,22.5789,22.6893,9271,0
+TDVI.US,D,20250314,000000,22.993,23.17,22.9058,23.16,10217,0
+TDVI.US,D,20250317,000000,23.2756,23.489,23.225,23.4169,6179,0
+TDVI.US,D,20250318,000000,23.18,23.24,23.08,23.18,12656,0
+TDVI.US,D,20250319,000000,23.27,23.61,23.23,23.41,26705,0
+TDVI.US,D,20250320,000000,23.2,23.31,23.14,23.1907,10786,0
+TDVI.US,D,20250321,000000,23,23.14,22.8627,23.14,9410,0
+TDVI.US,D,20250324,000000,23.465,23.525,23.38,23.41,14935,0
+TDVI.US,D,20250325,000000,23.3201,23.4943,23.3201,23.3789,7773,0
+TDVI.US,D,20250326,000000,23.15,23.3,23.035,23.15,10584,0
+TDVI.US,D,20250327,000000,22.8,22.95,22.71,22.79,28867,0
+TDVI.US,D,20250328,000000,22.69,22.69,22.2399,22.32,10854,0
+TDVI.US,D,20250331,000000,21.924,22.41,21.924,22.3399,20169,0
+TDVI.US,D,20250401,000000,22.1196,22.43,22.1196,22.3802,11682,0
+TDVI.US,D,20250402,000000,22.35,22.58,22.3295,22.54,16117,0
+TDVI.US,D,20250403,000000,21.88,21.88,21.19,21.22,25407,0
+TDVI.US,D,20250404,000000,20.75,20.7591,19.95,19.95,189502,0
+TDVI.US,D,20250407,000000,19.3701,20.75,19.1946,20.2,53997,0
+TDVI.US,D,20250408,000000,20.6201,20.7799,19.34,19.66,20771,0
+TDVI.US,D,20250409,000000,19.69,21.78,19.54,21.7327,86171,0
+TDVI.US,D,20250410,000000,20.99,21.22,20.43,20.68,10037,0
+TDVI.US,D,20250411,000000,20.585,21.1558,20.57,21.12,453649,0
+TDVI.US,D,20250414,000000,21.48,21.52,21.1425,21.28,20850,0
+TDVI.US,D,20250415,000000,21.361319,21.499,21.29,21.35,102888,0
+TDVI.US,D,20250416,000000,21.05,21.14,20.59,20.9,30970,0
+TDVI.US,D,20250417,000000,21.01,21.1099,20.8387,20.95,20876,0
+TDVI.US,D,20250421,000000,20.71,20.71,20.32,20.55,21814,0
+TDVI.US,D,20250422,000000,20.6808,20.853,20.6201,20.82,16792,0
+TDVI.US,D,20250423,000000,20.99,21.83,20.94,21.25,90314,0
+TDVI.US,D,20250424,000000,21.36,22.04,21.36,22.04,24796,0
+TDVI.US,D,20250425,000000,22.29,22.29,21.705,21.94,22695,0
+TDVI.US,D,20250428,000000,22.02,22.03,21.73,21.97,23789,0
+TDVI.US,D,20250429,000000,21.93,22.1096,21.93,22.03,42457,0
+TDVI.US,D,20250430,000000,21.6399,22.22,21.6399,22.22,11528,0
+TDVI.US,D,20250501,000000,22.43,22.6,22.29,22.29,8437,0
+TDVI.US,D,20250502,000000,22.69,22.83,22.67,22.83,47304,0
+TDVI.US,D,20250505,000000,22.73,22.8185,22.63,22.7056,8336,0
+TDVI.US,D,20250506,000000,22.53,22.6795,22.51,22.64,11528,0
+TDVI.US,D,20250507,000000,22.6442,22.8729,22.63,22.8729,5666,0
+TDVI.US,D,20250508,000000,23,23.2482,23,23.07,21302,0
+TDVI.US,D,20250509,000000,23.29,23.29,23.1645,23.2152,7257,0
+TDVI.US,D,20250512,000000,23.935,24.16,23.93,24.1208,12322,0
+TDVI.US,D,20250513,000000,24.36,24.52,24.3157,24.48,28584,0
+TDVI.US,D,20250514,000000,24.475,24.54,24.28,24.3998,19926,0
+TDVI.US,D,20250515,000000,24.4,24.65,24.4,24.58,10175,0
+TDVI.US,D,20250516,000000,24.4105,24.58,24.4105,24.58,38669,0
+TDVI.US,D,20250519,000000,24.465,24.66,24.465,24.61,11266,0
+TDVI.US,D,20250520,000000,24.48,24.58,24.46,24.58,15667,0
+TDVI.US,D,20250521,000000,24.37,24.55,24.08,24.13,7135,0
+TDVI.US,D,20250522,000000,24.1,24.19,24,24.01,64932,0
+TDVI.US,D,20250523,000000,23.75,23.93,23.69,23.85,22974,0
+TDVI.US,D,20250527,000000,24.29,24.41,24.23,24.41,15405,0
+TDVI.US,D,20250528,000000,24.43,24.43,24.28,24.33,17689,0
+TDVI.US,D,20250529,000000,24.34,24.6,24.17,24.27,14035,0
+TDVI.US,D,20250530,000000,24.27,24.35,24,24.25,19336,0
+TDVI.US,D,20250602,000000,24.23,24.4554,24.12,24.44,17617,0
+TDVI.US,D,20250603,000000,24.53,24.7942,24.5188,24.7942,10053,0
+TDVI.US,D,20250604,000000,24.97,25.04,24.89,24.9,10041,0
+TDVI.US,D,20250605,000000,25.035,25.17,24.94,24.99,9255,0
+TDVI.US,D,20250606,000000,25.06,25.19,24.91,25.19,27460,0
+TDVI.US,D,20250609,000000,25.15,25.43,24.6,25.26,25379,0
+TDVI.US,D,20250610,000000,25.415,25.5899,25.39,25.5279,14238,0
+TDVI.US,D,20250611,000000,25.5999,25.683,25.52,25.58,17762,0
+TDVI.US,D,20250612,000000,25.6996,25.94,25.68,25.92,34402,0
+TDVI.US,D,20250613,000000,25.8,25.89,25.63,25.68,40772,0
+TDVI.US,D,20250616,000000,25.945,26.06,25.9,26.02,13510,0
+TDVI.US,D,20250617,000000,26.005,26.005,25.7446,25.76,48371,0
+TDVI.US,D,20250618,000000,25.86,26.04,25.76,25.83,46095,0
+TDVI.US,D,20250620,000000,25.92,26.02,25.63,25.7,67583,0
+TDVI.US,D,20250623,000000,25.685,26.0201,25.6331,26.0201,35436,0
+TDVI.US,D,20250624,000000,26.31,26.56,26.31,26.56,30563,0
+TDVI.US,D,20250625,000000,26.66,26.66,26.45,26.49,18740,0
+TDVI.US,D,20250626,000000,26.51,26.52,26.38,26.51,24263,0
+TDVI.US,D,20250627,000000,26.5176,26.62,26.345518,26.47,22989,0
+TDVI.US,D,20250630,000000,26.72,26.805,26.67,26.78,58865,0
+TDVI.US,D,20250701,000000,26.79,26.88,26.588,26.79,106076,0
+TDVI.US,D,20250702,000000,26.78,27.23,26.76,27.17,130697,0
+TDVI.US,D,20250703,000000,27.1891,27.409,27.16,27.38,30245,0
+TDVI.US,D,20250707,000000,27.29,27.4099,27.02,27.14,48734,0
+TDVI.US,D,20250708,000000,27.15,27.36,27.15,27.27,43886,0
+TDVI.US,D,20250709,000000,27.3482,27.3745,27.16,27.32,21062,0
+TDVI.US,D,20250710,000000,27.44,27.46,27.1859,27.29,37025,0
+TDVI.US,D,20250711,000000,27.25,27.28,27.09,27.13,97467,0
+TDVI.US,D,20250714,000000,27.01,27.23,26.895,27.1,64629,0
+TDVI.US,D,20250715,000000,27.18,27.38,27.1154,27.16,47830,0
+TDVI.US,D,20250716,000000,27.202,27.22,26.8385,27.22,32279,0
+TDVI.US,D,20250717,000000,27.22,27.495,27.22,27.43,85307,0
+TDVI.US,D,20250718,000000,27.51,27.58,27.34,27.39,24525,0
+TDVI.US,D,20250721,000000,27.47,27.6,27.43,27.46,39603,0
+TDVI.US,D,20250722,000000,27.17,27.26,26.96,27.04,44229,0
+TDVI.US,D,20250723,000000,26.94,26.99,26.7251,26.9,45740,0
+TDVI.US,D,20250724,000000,26.72,26.94,26.7,26.79,29699,0
+TDVI.US,D,20250725,000000,26.77,26.81,26.69,26.81,22541,0
+TDVI.US,D,20250728,000000,26.8,26.95,26.8,26.95,44126,0
+TDVI.US,D,20250729,000000,27.2212,27.2212,26.9801,27.06,43159,0
+TDVI.US,D,20250730,000000,27.1,27.19,26.85,27.04,33585,0
+TDVI.US,D,20250731,000000,27.09,27.51,26.61,26.71,32494,0
+TDVI.US,D,20250801,000000,26.352,26.8686,26.06,26.31,69351,0
+TDVI.US,D,20250804,000000,26.41,26.72,26.41,26.69,19506,0
+TDVI.US,D,20250805,000000,26.79,26.85,26.469,26.55,28532,0
+TDVI.US,D,20250806,000000,26.511,26.61,26.412,26.57,26907,0
+TDVI.US,D,20250807,000000,26.795,26.92,26.55,26.69,22787,0
+TDVI.US,D,20250808,000000,26.66,26.88,26.66,26.78,68697,0
+TDVI.US,D,20250811,000000,26.9573,26.9573,26.68,26.68,17514,0
+TDVI.US,D,20250812,000000,26.92,27.18,26.8,27.18,64684,0
+TDVI.US,D,20250813,000000,27.305,27.42,27.1595,27.21,74076,0
+TDVI.US,D,20250814,000000,27.0523,27.2,27.04,27.15,19868,0
+TDVI.US,D,20250815,000000,27.04,27.165,26.93,26.94,65311,0
+TDVI.US,D,20250818,000000,27.03,27.13,26.971,27.08,68493,0
+TDVI.US,D,20250819,000000,26.9799,27.0299,26.725,26.76,35154,0
+TDVI.US,D,20250820,000000,26.83,26.845,26.3437,26.74,37209,0
+TDVI.US,D,20250821,000000,26.569,26.62,26.45,26.52,33164,0
+TDVI.US,D,20250822,000000,26.52,27.08,26.52,26.92,39727,0
+TDVI.US,D,20250825,000000,26.895,26.9799,26.74,26.86,39273,0
+TDVI.US,D,20250826,000000,27.015,27.0225,26.905587,27.005,34951,0
+TDVI.US,D,20250827,000000,26.88,27.09,26.88,27.08,15712,0
+TDVI.US,D,20250828,000000,27.23,27.3,27.1,27.25,60568,0
+TDVI.US,D,20250829,000000,27.05,27.29,26.76,26.85,40946,0
+TDVI.US,D,20250902,000000,26.2868,26.95,26.26,26.64,47317,0
+TDVI.US,D,20250903,000000,26.64,26.69,26.5123,26.66,23330,0
+TDVI.US,D,20250904,000000,26.6,26.87,26.5225,26.79,186807,0
+TDVI.US,D,20250905,000000,27.33,27.41,27.0244,27.29,33383,0
+TDVI.US,D,20250908,000000,27.43,27.48,27.3438,27.48,31168,0
+TDVI.US,D,20250909,000000,27.4909,27.53,27.3001,27.48,37913,0
+TDVI.US,D,20250910,000000,28.44,28.84,28.44,28.67,122204,0
+TDVI.US,D,20250911,000000,28.75,28.81,28.51,28.57,30636,0
+TDVI.US,D,20250912,000000,28.4896,28.59,28.3158,28.33,30953,0
+TDVI.US,D,20250915,000000,28.4255,28.55,28.36,28.54,42870,0
+TDVI.US,D,20250916,000000,28.78,28.81,28.46,28.59,35681,0
+TDVI.US,D,20250917,000000,28.63,28.7818,28.36,28.59,39433,0
+TDVI.US,D,20250918,000000,28.77,28.89,28.61,28.81,37331,0
+TDVI.US,D,20250919,000000,28.76,28.89,28.654,28.88,23175,0
+TDVI.US,D,20250922,000000,29.0147,29.24,28.78,29.21,279247,0
+TDVI.US,D,20250923,000000,29.23,29.24,29.0596,29.17,42205,0
+TDVI.US,D,20250924,000000,29.0101,29.0944,28.86,28.98,21850,0
+TDVI.US,D,20250925,000000,28.55,28.67,28.385,28.59,55034,0
+TDVI.US,D,20250926,000000,28.63,28.7224,28.4799,28.62,32506,0
+TDVI.US,D,20250929,000000,28.75,28.76,28.51,28.51,47298,0
+TDVI.US,D,20250930,000000,28.55,28.66,28.45,28.65,36138,0
+TDVI.US,D,20251001,000000,28.6,28.88,28.59,28.87,66149,0
+TDVI.US,D,20251002,000000,29,29.25,28.8101,28.96,64911,0
+TDVI.US,D,20251003,000000,29.1,29.2,28.92,29.06,35541,0
+TDVI.US,D,20251006,000000,29.085,29.23,29.055,29.21,55322,0
+TDVI.US,D,20251007,000000,29.26,29.34,28.71,28.88,61544,0
+TDVI.US,D,20251008,000000,28.82,29.16,28.8107,29.16,98730,0
+TDVI.US,D,20251009,000000,29.035,29.2499,28.8924,29.16,132107,0
+TDVI.US,D,20251010,000000,29.15,29.16,28,28.06,45430,0
+TDVI.US,D,20251013,000000,28.68,28.95,28.61,28.91,34471,0
+TDVI.US,D,20251014,000000,28.68,28.94,28.38,28.74,120620,0
+TDVI.US,D,20251015,000000,29.04,29.2,28.832,29.06,38146,0
+TDVI.US,D,20251016,000000,29.28,29.32,28.8865,29.07,70342,0
+TDVI.US,D,20251017,000000,28.89,29.05,28.6518,28.92,179507,0
+TDVI.US,D,20251020,000000,29.06,29.1,28.9399,28.97,35781,0
+TDVI.US,D,20251021,000000,28.76,28.89,28.7,28.82,62442,0
+TDVI.US,D,20251022,000000,28.82,28.82,28.33,28.55,70263,0
+TDVI.US,D,20251023,000000,28.5437,28.82,28.37,28.79,29532,0
+TDVI.US,D,20251024,000000,29.02,29.1891,28.96,29.08,25874,0
+TDVI.US,D,20251027,000000,29.23,29.5,29.21,29.49,46335,0
+TDVI.US,D,20251028,000000,29.49,29.67,29.409,29.5,58256,0
+TDVI.US,D,20251029,000000,29.71,29.71,29.29,29.43,415898,0
+TDVI.US,D,20251030,000000,29.29,29.41,29.1,29.13,66970,0
+TDVI.US,D,20251031,000000,29.1048,29.37,28.89,29.08,48768,0
+TDVI.US,D,20251103,000000,29.15,29.19,28.89,29.02,35499,0
+TDVI.US,D,20251104,000000,28.6028,28.74,28.32,28.33,169583,0
+TDVI.US,D,20251105,000000,28.4909,28.89,28.37,28.72,40003,0
+TDVI.US,D,20251106,000000,28.58,28.67,28.17,28.3,58812,0
+TDVI.US,D,20251107,000000,28.245,28.245,27.57,28.07,81197,0
+TDVI.US,D,20251110,000000,28.24,28.34,28.08,28.3,36308,0
+TDVI.US,D,20251111,000000,28.23,28.27,28.08,28.2,29336,0
+TDVI.US,D,20251112,000000,28.37,28.44,28.27,28.33,38161,0
+TDVI.US,D,20251113,000000,28.1,28.26,27.605,27.73,88029,0
+TDVI.US,D,20251114,000000,27.08,27.9,27.08,27.75,31483,0
+TDVI.US,D,20251117,000000,27.62,27.8,27.18,27.29,62803,0
+TDVI.US,D,20251118,000000,27.14,27.3,26.85,27.14,115409,0
+TDVI.US,D,20251119,000000,27.04,27.43,26.96,27.22,42118,0
+TDVI.US,D,20251120,000000,27.8,27.88,26.54,26.6,162215,0
+TDVI.US,D,20251121,000000,26.44,26.8428,26.12,26.59,49517,0
+TDVI.US,D,20251124,000000,26.62,27.23,26.62,27.18,54156,0
+TDVI.US,D,20251125,000000,27.09,27.39,26.7734,27.37,161507,0
+TDVI.US,D,20251126,000000,27.6,27.87,27.49,27.74,169825,0
+TDVI.US,D,20251128,000000,27.77,28.02,27.7225,28.02,61206,0
+TDVI.US,D,20251201,000000,27.67,27.91,27.53,27.73,79180,0
+TDVI.US,D,20251202,000000,27.96,28.135,27.7714,28.07,425087,0
+TDVI.US,D,20251203,000000,27.98,28.335,27.92,28.33,275370,0
+TDVI.US,D,20251204,000000,28.225,28.495,28.225,28.445,287127,0
+TDVI.US,D,20251205,000000,28.688,28.8029,28.57,28.73,192784,0
+TDVI.US,D,20251208,000000,28.98,29.12,28.765,28.89,112445,0
+TDVI.US,D,20251209,000000,28.84,29.01,28.771,28.96,97749,0
+TDVI.US,D,20251210,000000,28.9,29.33,28.73,29.25,166073,0
+TDVI.US,D,20251211,000000,28.88,29.12,28.61,29.01,102968,0
+TDVI.US,D,20251212,000000,28.51,28.78,27.855,27.97,93181,0
+TDVI.US,D,20251215,000000,28.03,28.05,27.6645,27.77,66601,0
+TDVI.US,D,20251216,000000,27.67,27.82,27.54,27.71,70174,0
+TDVI.US,D,20251217,000000,27.715,27.81,27.21,27.46,146038,0
+TDVI.US,D,20251218,000000,27.58,27.65,27.37,27.47,124795,0
+TDVI.US,D,20251219,000000,27.7414,27.85,27.63,27.78,75304,0
+TDVI.US,D,20251222,000000,27.93,28.025,27.81,27.97,74858,0
+TDVI.US,D,20251223,000000,27.97,27.99,27.8,27.96,155442,0
+TDVI.US,D,20251224,000000,27.7855,28.0784,27.7855,28.06,53941,0
+TDVI.US,D,20251226,000000,28.08,28.205,28.03,28.12,58957,0
+TDVI.US,D,20251229,000000,28,28.21,27.925,28.21,118790,0
+TDVI.US,D,20251230,000000,28.0388,28.09,27.975,27.99,155095,0
+TDVI.US,D,20251231,000000,27.99,28,27.73,27.74,122226,0
+TDVI.US,D,20260102,000000,28.02,28.04,27.72,27.83,83356,0
+TDVI.US,D,20260105,000000,28.17,28.1771,27.95,27.98,123393,0
+TDVI.US,D,20260106,000000,28.075,28.56,28.04,28.54,124226,0
+TDVI.US,D,20260107,000000,28.47,28.53,28.205,28.26,323618,0
+TDVI.US,D,20260108,000000,28.16,28.28,27.99,28.21,154321,0
+TDVI.US,D,20260109,000000,28.21,28.6,28.14,28.55,123705,0
+TDVI.US,D,20260112,000000,28.49,28.7399,28.45,28.71,84672,0
+TDVI.US,D,20260113,000000,28.71,28.71,28.36,28.43,102998,0
+TDVI.US,D,20260114,000000,28.275,28.38,28.0338,28.31,90434,0
+TDVI.US,D,20260115,000000,28.33,28.66,28.3,28.32,82399,0
+TDVI.US,D,20260116,000000,28.57,28.62,28.275,28.45,88667,0
+TDVI.US,D,20260120,000000,27.85,28.082,27.68,27.725,103091,0
+TDVI.US,D,20260121,000000,27.75,27.92,27.46,27.74,102034,0
+TDVI.US,D,20260122,000000,28.14,28.14,27.8455,27.92,146125,0
+TDVI.US,D,20260123,000000,27.8,27.945,27.7,27.9,117775,0
+TDVI.US,D,20260126,000000,27.875,28.2,27.7922,28.13,63712,0
+TDVI.US,D,20260127,000000,28.23,28.39,28.19,28.28,89506,0
+TDVI.US,D,20260128,000000,28.57,28.6899,28.36,28.53,93738,0
+TDVI.US,D,20260129,000000,28.48,28.52,28,28.49,92121,0
+TDVI.US,D,20260130,000000,28.3,28.448,28.03,28.14,72455,0
+TDVI.US,D,20260202,000000,28.2781,28.55,28.09,28.43,92670,0
+TDVI.US,D,20260203,000000,28.26,28.305,27.42,27.83,122306,0
+TDVI.US,D,20260204,000000,27.66,27.81,27.249015,27.565,156357,0
+TDVI.US,D,20260205,000000,27.39,27.52,27.19,27.32,180257,0
+TDVI.US,D,20260206,000000,27.77,28.04,27.62,28.03,61872,0
+TDVI.US,D,20260209,000000,28.07,28.54,28.01,28.47,60800,0
+TDVI.US,D,20260210,000000,28.48,28.74,28.44,28.54,74665,0
+TDVI.US,D,20260211,000000,28.73,28.765,28.4113,28.63,113459,0
+TDVI.US,D,20260212,000000,28.675,28.81,28.15,28.15,55402,0
+TDVI.US,D,20260213,000000,28.33,28.5,28.01,28.41,66978,0
+TDVI.US,D,20260217,000000,28.43,28.66,27.985,28.3,77838,0
+TDVI.US,D,20260218,000000,28.2419,28.45,28.1601,28.33,79368,0

daily/us/nyse etfs/2/tecs.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff

daily/us/nyse etfs/2/tgrw.us.txt ADDED Viewed

	@@ -0,0 +1,1390 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGRW.US,D,20200807,000000,25.343,25.402,24.914,25.129,5796,0
+TGRW.US,D,20200810,000000,25.163,25.163,24.84,24.956,1325,0
+TGRW.US,D,20200811,000000,24.964,24.964,24.639,24.639,2383,0
+TGRW.US,D,20200812,000000,25.054,25.163,25.054,25.105,1872,0
+TGRW.US,D,20200813,000000,25.359,25.359,25.209,25.209,1494,0
+TGRW.US,D,20200814,000000,25.114,25.138,25.106,25.138,923,0
+TGRW.US,D,20200817,000000,25.323,25.387,25.303,25.371,5401,0
+TGRW.US,D,20200818,000000,25.602,25.602,25.586,25.586,1582,0
+TGRW.US,D,20200819,000000,25.69,25.7,25.482,25.487,9421,0
+TGRW.US,D,20200820,000000,25.363,25.75,25.363,25.742,3692,0
+TGRW.US,D,20200821,000000,25.78,25.83,25.74,25.808,5430,0
+TGRW.US,D,20200824,000000,26.063,26.063,25.889,25.979,10351,0
+TGRW.US,D,20200825,000000,26.029,26.3,26.029,26.3,3711,0
+TGRW.US,D,20200826,000000,26.567,27.004,26.558,26.994,5333,0
+TGRW.US,D,20200827,000000,26.904,27.143,26.845,26.92,6348,0
+TGRW.US,D,20200828,000000,27.193,27.193,27.161,27.161,958,0
+TGRW.US,D,20200831,000000,27.243,27.333,27.163,27.242,6082,0
+TGRW.US,D,20200901,000000,27.31,27.71,27.283,27.71,5301,0
+TGRW.US,D,20200902,000000,27.889,27.955,27.65,27.955,2631,0
+TGRW.US,D,20200903,000000,27.591,27.591,26.447,26.682,18368,0
+TGRW.US,D,20200904,000000,26.507,26.507,25.472,26.227,9107,0
+TGRW.US,D,20200908,000000,25.343,25.73,25.278,25.279,4524,0
+TGRW.US,D,20200909,000000,25.66,26.069,25.532,25.949,10581,0
+TGRW.US,D,20200910,000000,26.258,26.258,25.373,25.433,5552,0
+TGRW.US,D,20200911,000000,25.64,25.64,24.954,25.228,3455,0
+TGRW.US,D,20200914,000000,25.592,25.74,25.586,25.586,971,0
+TGRW.US,D,20200915,000000,25.855,25.959,25.775,25.869,6511,0
+TGRW.US,D,20200916,000000,26.019,26.019,25.612,25.612,9965,0
+TGRW.US,D,20200917,000000,25.143,25.387,25.054,25.282,5829,0
+TGRW.US,D,20200918,000000,25.392,25.392,24.705,25.022,5002,0
+TGRW.US,D,20200921,000000,24.378,24.914,24.378,24.909,27303,0
+TGRW.US,D,20200922,000000,24.964,25.445,24.924,25.445,563,0
+TGRW.US,D,20200923,000000,25.422,25.422,24.743,24.743,4340,0
+TGRW.US,D,20200924,000000,24.745,24.824,24.685,24.824,1334,0
+TGRW.US,D,20200925,000000,24.756,25.343,24.756,25.342,257,0
+TGRW.US,D,20200928,000000,25.75,25.765,25.7,25.765,1424,0
+TGRW.US,D,20200929,000000,25.8,25.899,25.775,25.778,1813,0
+TGRW.US,D,20200930,000000,25.899,26.051,25.88,26.051,393,0
+TGRW.US,D,20201001,000000,26.323,26.353,26.318,26.353,1000,0
+TGRW.US,D,20201002,000000,26.148,26.228,25.905,25.905,5064,0
+TGRW.US,D,20201005,000000,26.278,26.383,26.168,26.383,648,0
+TGRW.US,D,20201006,000000,26.378,26.487,26.039,26.039,2144,0
+TGRW.US,D,20201007,000000,26.308,26.55,26.308,26.55,3101,0
+TGRW.US,D,20201008,000000,26.606,26.645,26.606,26.636,1897,0
+TGRW.US,D,20201009,000000,26.84,26.97,26.84,26.97,4023,0
+TGRW.US,D,20201012,000000,27.343,27.71,27.253,27.511,11245,0
+TGRW.US,D,20201013,000000,27.462,27.591,27.462,27.547,3634,0
+TGRW.US,D,20201014,000000,27.552,27.552,27.213,27.223,6474,0
+TGRW.US,D,20201015,000000,26.735,27.114,26.675,27.063,2490,0
+TGRW.US,D,20201016,000000,27.134,27.213,27.027,27.027,872,0
+TGRW.US,D,20201019,000000,27.243,27.243,26.565,26.565,951,0
+TGRW.US,D,20201020,000000,26.904,26.904,26.736,26.736,300,0
+TGRW.US,D,20201021,000000,26.894,26.924,26.799,26.799,7459,0
+TGRW.US,D,20201022,000000,26.778,26.778,26.778,26.778,172,0
+TGRW.US,D,20201023,000000,26.815,27.035,26.805,27.035,807,0
+TGRW.US,D,20201026,000000,26.904,26.919,26.389,26.493,7922,0
+TGRW.US,D,20201027,000000,26.606,26.721,26.596,26.721,1162,0
+TGRW.US,D,20201028,000000,26.069,26.099,25.69,25.69,20720,0
+TGRW.US,D,20201029,000000,25.72,26.188,25.72,26.05,24146,0
+TGRW.US,D,20201030,000000,25.72,25.72,25.034,25.187,46399,0
+TGRW.US,D,20201102,000000,25.612,25.64,25.293,25.422,8484,0
+TGRW.US,D,20201103,000000,25.501,25.949,25.501,25.875,3372,0
+TGRW.US,D,20201104,000000,26.775,27.193,26.775,27.011,13400,0
+TGRW.US,D,20201105,000000,27.571,27.722,27.475,27.625,4205,0
+TGRW.US,D,20201106,000000,27.323,27.765,27.323,27.73,4004,0
+TGRW.US,D,20201109,000000,28.218,28.218,27.579,27.579,12110,0
+TGRW.US,D,20201110,000000,26.785,27.094,26.616,26.885,7688,0
+TGRW.US,D,20201111,000000,27.213,27.373,27.203,27.323,12984,0
+TGRW.US,D,20201112,000000,27.373,27.462,27.143,27.171,3986,0
+TGRW.US,D,20201113,000000,27.283,27.407,27.148,27.407,31820,0
+TGRW.US,D,20201116,000000,27.512,27.512,27.412,27.512,3406,0
+TGRW.US,D,20201117,000000,27.512,27.561,27.512,27.541,692,0
+TGRW.US,D,20201118,000000,27.561,27.611,27.383,27.387,1872,0
+TGRW.US,D,20201119,000000,27.392,27.581,27.392,27.579,10152,0
+TGRW.US,D,20201120,000000,27.571,27.621,27.466,27.466,8233,0
+TGRW.US,D,20201123,000000,27.67,27.67,27.417,27.542,1370,0
+TGRW.US,D,20201124,000000,27.73,27.895,27.567,27.895,12651,0
+TGRW.US,D,20201125,000000,27.86,28.019,27.86,28.01,2344,0
+TGRW.US,D,20201127,000000,28.258,28.258,28.168,28.217,1010,0
+TGRW.US,D,20201130,000000,28.208,28.208,27.959,28.083,4819,0
+TGRW.US,D,20201201,000000,28.417,28.556,28.278,28.42,8999,0
+TGRW.US,D,20201202,000000,28.358,28.407,28.111,28.368,3245,0
+TGRW.US,D,20201203,000000,28.358,28.512,28.277,28.277,7370,0
+TGRW.US,D,20201204,000000,28.467,28.569,28.456,28.569,10475,0
+TGRW.US,D,20201207,000000,28.665,28.675,28.611,28.663,7275,0
+TGRW.US,D,20201208,000000,28.626,28.785,28.606,28.774,5537,0
+TGRW.US,D,20201209,000000,28.825,28.825,28.129,28.259,8625,0
+TGRW.US,D,20201210,000000,28.168,28.33,28.168,28.33,4577,0
+TGRW.US,D,20201211,000000,27.969,28.228,27.969,28.227,6159,0
+TGRW.US,D,20201214,000000,28.387,28.527,28.298,28.298,2246,0
+TGRW.US,D,20201215,000000,28.368,28.464,28.288,28.464,1630,0
+TGRW.US,D,20201216,000000,28.705,28.805,28.701,28.757,5845,0
+TGRW.US,D,20201217,000000,28.954,29.012,28.936,29.012,15092,0
+TGRW.US,D,20201218,000000,29.153,29.153,28.785,28.965,3646,0
+TGRW.US,D,20201221,000000,28.675,28.924,28.456,28.874,5612,0
+TGRW.US,D,20201222,000000,28.875,28.944,28.785,28.935,12432,0
+TGRW.US,D,20201223,000000,28.924,28.954,28.856,28.856,3065,0
+TGRW.US,D,20201224,000000,28.745,28.825,28.695,28.741,11520,0
+TGRW.US,D,20201228,000000,28.885,28.934,28.865,28.925,3050,0
+TGRW.US,D,20201229,000000,29.153,29.203,28.944,28.987,4742,0
+TGRW.US,D,20201230,000000,29.163,29.163,28.994,29.009,4625,0
+TGRW.US,D,20201231,000000,29.014,29.064,28.894,29.064,4777,0
+TGRW.US,D,20210104,000000,29.143,29.143,28.455,28.526,3802,0
+TGRW.US,D,20210105,000000,28.476,28.775,28.476,28.76,17386,0
+TGRW.US,D,20210106,000000,28.357,28.715,28.347,28.434,9672,0
+TGRW.US,D,20210107,000000,28.815,29.044,28.77,29.01,6307,0
+TGRW.US,D,20210108,000000,29.064,29.278,29.064,29.278,6181,0
+TGRW.US,D,20210111,000000,28.984,29.143,28.914,28.922,8947,0
+TGRW.US,D,20210112,000000,28.964,28.964,28.62,28.853,5555,0
+TGRW.US,D,20210113,000000,28.835,29.074,28.835,28.934,13791,0
+TGRW.US,D,20210114,000000,29.064,29.134,28.626,28.626,4368,0
+TGRW.US,D,20210115,000000,28.636,28.636,28.386,28.446,9113,0
+TGRW.US,D,20210119,000000,28.755,28.825,28.521,28.778,24854,0
+TGRW.US,D,20210120,000000,29.263,29.651,29.263,29.587,14775,0
+TGRW.US,D,20210121,000000,29.741,29.811,29.632,29.742,14967,0
+TGRW.US,D,20210122,000000,29.651,29.681,29.582,29.582,10250,0
+TGRW.US,D,20210125,000000,29.791,29.841,29.342,29.602,21318,0
+TGRW.US,D,20210126,000000,29.681,29.681,29.544,29.544,1656,0
+TGRW.US,D,20210127,000000,29.283,29.283,28.516,28.658,12913,0
+TGRW.US,D,20210128,000000,29.014,29.462,29.014,29.094,9825,0
+TGRW.US,D,20210129,000000,28.885,28.885,28.312,28.576,7494,0
+TGRW.US,D,20210201,000000,28.875,29.373,28.875,29.35,4033,0
+TGRW.US,D,20210202,000000,29.592,29.91,29.592,29.817,5910,0
+TGRW.US,D,20210203,000000,29.91,30.04,29.863,29.863,16236,0
+TGRW.US,D,20210204,000000,30.04,30.13,30.005,30.129,17590,0
+TGRW.US,D,20210205,000000,30.249,30.369,30.174,30.337,9321,0
+TGRW.US,D,20210208,000000,31.006,31.006,30.319,30.419,17713,0
+TGRW.US,D,20210209,000000,30.548,30.618,30.546,30.546,5005,0
+TGRW.US,D,20210210,000000,30.578,30.628,30.379,30.541,8371,0
+TGRW.US,D,20210211,000000,30.747,30.747,30.568,30.64,7692,0
+TGRW.US,D,20210212,000000,30.598,30.757,30.598,30.757,6732,0
+TGRW.US,D,20210216,000000,30.887,30.922,30.717,30.717,21987,0
+TGRW.US,D,20210217,000000,30.458,30.602,30.387,30.602,2835,0
+TGRW.US,D,20210218,000000,30.408,30.578,30.169,30.508,8863,0
+TGRW.US,D,20210219,000000,30.588,30.618,30.349,30.35,2168,0
+TGRW.US,D,20210222,000000,30.03,30.09,29.741,29.741,10912,0
+TGRW.US,D,20210223,000000,29.293,29.845,28.725,29.845,15206,0
+TGRW.US,D,20210224,000000,29.711,30.1,29.562,30.09,10126,0
+TGRW.US,D,20210225,000000,30.017,30.017,28.984,29.063,16569,0
+TGRW.US,D,20210226,000000,29.153,29.512,28.636,29.227,7526,0
+TGRW.US,D,20210301,000000,29.622,29.9,29.552,29.881,11918,0
+TGRW.US,D,20210302,000000,30,30,29.551,29.551,7618,0
+TGRW.US,D,20210303,000000,29.193,29.278,28.843,28.843,10707,0
+TGRW.US,D,20210304,000000,28.715,28.924,27.888,28.199,19429,0
+TGRW.US,D,20210305,000000,28.566,28.68,27.6,28.68,8933,0
+TGRW.US,D,20210308,000000,28.685,28.835,28.083,28.083,6021,0
+TGRW.US,D,20210309,000000,28.735,29.104,28.69,28.951,8065,0
+TGRW.US,D,20210310,000000,28.984,29.074,28.895,28.895,8154,0
+TGRW.US,D,20210311,000000,29.532,29.693,29.363,29.62,9982,0
+TGRW.US,D,20210312,000000,29.333,29.464,29.114,29.464,7889,0
+TGRW.US,D,20210315,000000,29.422,29.579,29.323,29.579,1305,0
+TGRW.US,D,20210316,000000,29.781,29.841,29.582,29.582,660,0
+TGRW.US,D,20210317,000000,29.422,29.761,29.283,29.627,7050,0
+TGRW.US,D,20210318,000000,29.233,29.323,28.845,28.845,7701,0
+TGRW.US,D,20210319,000000,28.974,29.044,28.855,28.982,3927,0
+TGRW.US,D,20210322,000000,28.994,29.412,28.994,29.26,4134,0
+TGRW.US,D,20210323,000000,29.373,29.373,29.056,29.056,737,0
+TGRW.US,D,20210324,000000,28.994,28.994,28.624,28.624,1343,0
+TGRW.US,D,20210325,000000,28.347,28.606,28.307,28.553,5044,0
+TGRW.US,D,20210326,000000,28.576,28.873,28.476,28.873,8972,0
+TGRW.US,D,20210329,000000,28.894,28.894,28.685,28.827,2257,0
+TGRW.US,D,20210330,000000,28.636,28.785,28.636,28.714,1480,0
+TGRW.US,D,20210331,000000,28.984,29.273,28.984,29.182,6581,0
+TGRW.US,D,20210401,000000,29.691,29.691,29.602,29.659,2693,0
+TGRW.US,D,20210405,000000,29.92,30.149,29.92,30.141,6991,0
+TGRW.US,D,20210406,000000,30.11,30.359,30.11,30.204,22098,0
+TGRW.US,D,20210407,000000,30.319,30.334,30.259,30.266,5276,0
+TGRW.US,D,20210408,000000,30.608,30.667,30.573,30.637,21767,0
+TGRW.US,D,20210409,000000,30.628,30.877,30.628,30.877,1662,0
+TGRW.US,D,20210412,000000,30.847,30.926,30.847,30.918,9919,0
+TGRW.US,D,20210413,000000,30.976,31.195,30.976,31.139,3448,0
+TGRW.US,D,20210414,000000,31.235,31.235,30.821,30.821,15942,0
+TGRW.US,D,20210415,000000,31.096,31.345,31.096,31.322,6216,0
+TGRW.US,D,20210416,000000,31.464,31.464,31.176,31.255,3699,0
+TGRW.US,D,20210419,000000,31.155,31.155,30.966,30.983,1744,0
+TGRW.US,D,20210420,000000,30.682,30.682,30.558,30.669,2560,0
+TGRW.US,D,20210421,000000,30.687,30.965,30.687,30.965,2526,0
+TGRW.US,D,20210422,000000,31.006,31.102,30.757,30.757,2069,0
+TGRW.US,D,20210423,000000,30.946,31.27,30.946,31.27,1637,0
+TGRW.US,D,20210426,000000,31.305,31.461,31.305,31.461,8072,0
+TGRW.US,D,20210427,000000,31.434,31.494,31.375,31.464,2141,0
+TGRW.US,D,20210428,000000,31.484,31.524,31.437,31.437,2440,0
+TGRW.US,D,20210429,000000,31.355,31.524,31.235,31.479,2255,0
+TGRW.US,D,20210430,000000,31.295,31.295,31.225,31.225,2634,0
+TGRW.US,D,20210503,000000,31.29,31.439,31.024,31.024,4446,0
+TGRW.US,D,20210504,000000,30.807,30.807,30.204,30.486,3995,0
+TGRW.US,D,20210505,000000,30.777,30.777,30.325,30.325,7549,0
+TGRW.US,D,20210506,000000,30.11,30.337,30.07,30.337,10660,0
+TGRW.US,D,20210507,000000,30.637,30.793,30.588,30.633,3264,0
+TGRW.US,D,20210510,000000,30.488,30.488,29.881,29.881,6412,0
+TGRW.US,D,20210511,000000,29.383,29.881,29.383,29.881,2757,0
+TGRW.US,D,20210512,000000,29.592,29.592,29.113,29.13,6493,0
+TGRW.US,D,20210513,000000,29.452,29.452,29.184,29.246,4580,0
+TGRW.US,D,20210514,000000,29.632,29.949,29.571,29.949,3864,0
+TGRW.US,D,20210517,000000,29.612,29.796,29.612,29.796,553,0
+TGRW.US,D,20210518,000000,30.01,30.01,29.695,29.696,2801,0
+TGRW.US,D,20210519,000000,29.308,29.639,29.274,29.639,2356,0
+TGRW.US,D,20210520,000000,30,30.199,30,30.199,3437,0
+TGRW.US,D,20210521,000000,30.359,30.359,30.067,30.067,2012,0
+TGRW.US,D,20210524,000000,30.279,30.637,30.279,30.56,4062,0
+TGRW.US,D,20210525,000000,30.578,30.598,30.554,30.555,13101,0
+TGRW.US,D,20210526,000000,30.687,30.697,30.623,30.649,8699,0
+TGRW.US,D,20210527,000000,30.628,30.717,30.548,30.701,1599,0
+TGRW.US,D,20210528,000000,30.757,30.887,30.711,30.711,1385,0
+TGRW.US,D,20210601,000000,30.936,30.946,30.637,30.689,6889,0
+TGRW.US,D,20210602,000000,30.717,30.777,30.588,30.67,3293,0
+TGRW.US,D,20210603,000000,30.448,30.448,30.289,30.297,6057,0
+TGRW.US,D,20210604,000000,30.558,30.687,30.558,30.675,3776,0
+TGRW.US,D,20210607,000000,30.657,30.757,30.628,30.757,3267,0
+TGRW.US,D,20210608,000000,30.877,30.896,30.838,30.838,2717,0
+TGRW.US,D,20210609,000000,30.886,30.946,30.809,30.809,1516,0
+TGRW.US,D,20210610,000000,31.056,31.129,31.006,31.129,3860,0
+TGRW.US,D,20210611,000000,31.185,31.215,31.116,31.214,7110,0
+TGRW.US,D,20210614,000000,31.34,31.427,31.34,31.427,430,0
+TGRW.US,D,20210615,000000,31.355,31.355,31.268,31.268,2632,0
+TGRW.US,D,20210616,000000,31.325,31.345,31.096,31.202,2947,0
+TGRW.US,D,20210617,000000,31.086,31.648,31.086,31.648,2607,0
+TGRW.US,D,20210618,000000,31.454,31.554,31.405,31.492,7319,0
+TGRW.US,D,20210621,000000,31.255,31.723,31.255,31.684,2283,0
+TGRW.US,D,20210622,000000,31.833,32.002,31.833,31.985,2253,0
+TGRW.US,D,20210623,000000,32.002,32.082,32.002,32.017,3082,0
+TGRW.US,D,20210624,000000,32.301,32.39,32.23,32.23,3907,0
+TGRW.US,D,20210625,000000,32.361,32.361,32.151,32.234,2244,0
+TGRW.US,D,20210628,000000,32.331,32.404,32.281,32.404,1279,0
+TGRW.US,D,20210629,000000,32.44,32.501,32.4,32.501,1710,0
+TGRW.US,D,20210630,000000,32.45,32.45,32.397,32.397,2027,0
+TGRW.US,D,20210701,000000,32.341,32.441,32.341,32.441,1199,0
+TGRW.US,D,20210702,000000,32.659,32.813,32.659,32.813,2073,0
+TGRW.US,D,20210706,000000,32.898,32.993,32.869,32.993,4695,0
+TGRW.US,D,20210707,000000,33.128,33.128,32.938,32.938,4073,0
+TGRW.US,D,20210708,000000,32.48,32.665,32.381,32.634,2747,0
+TGRW.US,D,20210709,000000,32.739,32.972,32.739,32.972,12855,0
+TGRW.US,D,20210712,000000,33.098,33.098,32.938,33.025,8646,0
+TGRW.US,D,20210713,000000,33.24,33.29,33.014,33.014,1284,0
+TGRW.US,D,20210714,000000,33.227,33.227,32.981,32.981,9578,0
+TGRW.US,D,20210715,000000,32.869,32.869,32.689,32.699,2215,0
+TGRW.US,D,20210716,000000,32.834,32.834,32.48,32.48,946,0
+TGRW.US,D,20210719,000000,32.112,32.112,31.873,32.04,13188,0
+TGRW.US,D,20210720,000000,32.181,32.63,32.072,32.629,3101,0
+TGRW.US,D,20210721,000000,32.729,32.908,32.719,32.907,2995,0
+TGRW.US,D,20210722,000000,33.068,33.147,33.038,33.144,3966,0
+TGRW.US,D,20210723,000000,33.416,33.805,33.416,33.764,8318,0
+TGRW.US,D,20210726,000000,33.765,33.765,33.576,33.685,10372,0
+TGRW.US,D,20210727,000000,33.606,33.606,33.013,33.327,3199,0
+TGRW.US,D,20210728,000000,33.367,33.586,33.367,33.485,6391,0
+TGRW.US,D,20210729,000000,33.486,33.586,33.458,33.458,2343,0
+TGRW.US,D,20210730,000000,32.988,33.138,32.988,33.034,1850,0
+TGRW.US,D,20210802,000000,33.197,33.197,32.92,32.92,1290,0
+TGRW.US,D,20210803,000000,32.958,33.01,32.918,33.01,1090,0
+TGRW.US,D,20210804,000000,33.018,33.212,33.018,33.19,1878,0
+TGRW.US,D,20210805,000000,33.187,33.451,33.187,33.451,2942,0
+TGRW.US,D,20210806,000000,33.426,33.426,33.227,33.338,2245,0
+TGRW.US,D,20210809,000000,33.387,33.396,33.337,33.377,2163,0
+TGRW.US,D,20210810,000000,33.426,33.426,33.087,33.087,1861,0
+TGRW.US,D,20210811,000000,33.108,33.118,32.937,33.048,8150,0
+TGRW.US,D,20210812,000000,32.918,33.187,32.918,33.187,4322,0
+TGRW.US,D,20210813,000000,33.187,33.247,33.177,33.227,11171,0
+TGRW.US,D,20210816,000000,33.138,33.154,32.759,33.154,1891,0
+TGRW.US,D,20210817,000000,32.948,32.958,32.769,32.868,3728,0
+TGRW.US,D,20210818,000000,32.888,32.988,32.708,32.708,4920,0
+TGRW.US,D,20210819,000000,32.371,32.819,32.351,32.677,10069,0
+TGRW.US,D,20210820,000000,32.749,32.973,32.749,32.954,10591,0
+TGRW.US,D,20210823,000000,33.257,33.476,33.257,33.447,9759,0
+TGRW.US,D,20210824,000000,33.516,33.665,33.516,33.626,2524,0
+TGRW.US,D,20210825,000000,33.626,33.703,33.596,33.703,2798,0
+TGRW.US,D,20210826,000000,33.526,33.526,33.45,33.45,367,0
+TGRW.US,D,20210827,000000,33.755,33.79,33.755,33.786,574,0
+TGRW.US,D,20210830,000000,33.885,34.173,33.877,34.143,6454,0
+TGRW.US,D,20210831,000000,34.143,34.143,34.014,34.078,10834,0
+TGRW.US,D,20210901,000000,34.323,34.392,34.184,34.184,5179,0
+TGRW.US,D,20210902,000000,34.392,34.392,34.133,34.153,3762,0
+TGRW.US,D,20210903,000000,34.064,34.303,34.064,34.289,2988,0
+TGRW.US,D,20210907,000000,34.432,34.512,34.363,34.444,3129,0
+TGRW.US,D,20210908,000000,34.412,34.412,34.183,34.242,2521,0
+TGRW.US,D,20210909,000000,34.293,34.353,34.086,34.086,6858,0
+TGRW.US,D,20210910,000000,34.163,34.163,33.805,33.806,3672,0
+TGRW.US,D,20210913,000000,33.954,33.954,33.506,33.712,10029,0
+TGRW.US,D,20210914,000000,33.795,33.81,33.641,33.641,5065,0
+TGRW.US,D,20210915,000000,33.645,33.904,33.496,33.855,2004,0
+TGRW.US,D,20210916,000000,33.835,33.944,33.665,33.944,13092,0
+TGRW.US,D,20210917,000000,33.685,33.685,33.536,33.642,2219,0
+TGRW.US,D,20210920,000000,33.167,33.167,32.52,32.933,9028,0
+TGRW.US,D,20210921,000000,33.167,33.167,33.008,33.008,11766,0
+TGRW.US,D,20210922,000000,33.008,33.367,33.008,33.303,1408,0
+TGRW.US,D,20210923,000000,33.64,33.665,33.64,33.661,585,0
+TGRW.US,D,20210924,000000,33.416,33.725,33.416,33.725,22326,0
+TGRW.US,D,20210927,000000,33.257,33.466,33.257,33.429,2278,0
+TGRW.US,D,20210928,000000,33.107,33.108,32.351,32.361,7619,0
+TGRW.US,D,20210929,000000,32.57,32.57,32.227,32.227,3808,0
+TGRW.US,D,20210930,000000,32.39,32.5,32.151,32.151,3964,0
+TGRW.US,D,20211001,000000,32.261,32.545,31.987,32.53,4578,0
+TGRW.US,D,20211004,000000,32.39,32.39,31.494,31.723,6413,0
+TGRW.US,D,20211005,000000,31.873,32.271,31.873,32.128,1358,0
+TGRW.US,D,20211006,000000,31.833,32.329,31.833,32.329,12532,0
+TGRW.US,D,20211007,000000,32.6,32.918,32.6,32.708,1477,0
+TGRW.US,D,20211008,000000,32.789,32.789,32.575,32.575,1211,0
+TGRW.US,D,20211011,000000,32.63,32.659,32.256,32.256,3296,0
+TGRW.US,D,20211012,000000,32.251,32.296,32.251,32.296,512,0
+TGRW.US,D,20211013,000000,32.46,32.654,32.45,32.654,1366,0
+TGRW.US,D,20211014,000000,32.998,33.177,32.998,33.148,3052,0
+TGRW.US,D,20211015,000000,33.257,33.496,33.257,33.486,2997,0
+TGRW.US,D,20211018,000000,33.526,33.817,33.526,33.817,15149,0
+TGRW.US,D,20211019,000000,33.934,34.124,33.934,34.069,56326,0
+TGRW.US,D,20211020,000000,34.064,34.064,33.914,33.924,6587,0
+TGRW.US,D,20211021,000000,33.924,34.234,33.924,34.234,13827,0
+TGRW.US,D,20211022,000000,33.914,33.964,33.536,33.699,2156,0
+TGRW.US,D,20211025,000000,33.805,33.876,33.636,33.876,1639,0
+TGRW.US,D,20211026,000000,34.104,34.223,33.795,33.882,9015,0
+TGRW.US,D,20211027,000000,33.924,34.163,33.855,33.855,6940,0
+TGRW.US,D,20211028,000000,33.964,34.283,33.964,34.261,2570,0
+TGRW.US,D,20211029,000000,34.343,34.396,34.323,34.396,12580,0
+TGRW.US,D,20211101,000000,34.452,34.452,34.378,34.438,4177,0
+TGRW.US,D,20211102,000000,34.522,34.522,34.383,34.437,6955,0
+TGRW.US,D,20211103,000000,34.323,34.761,34.323,34.759,3638,0
+TGRW.US,D,20211104,000000,34.821,35.099,34.821,35.005,4836,0
+TGRW.US,D,20211105,000000,35.209,35.259,34.981,35.078,6012,0
+TGRW.US,D,20211108,000000,35.137,35.189,35.105,35.105,2920,0
+TGRW.US,D,20211109,000000,35.229,35.229,34.871,34.99,4248,0
+TGRW.US,D,20211110,000000,34.801,34.801,34.253,34.416,5787,0
+TGRW.US,D,20211111,000000,34.671,34.671,34.518,34.518,2349,0
+TGRW.US,D,20211112,000000,34.661,35.05,34.661,35.05,1954,0
+TGRW.US,D,20211115,000000,35.169,35.229,35.01,35.139,12836,0
+TGRW.US,D,20211116,000000,35.12,35.428,35.12,35.418,4330,0
+TGRW.US,D,20211117,000000,35.189,35.274,35.163,35.163,5541,0
+TGRW.US,D,20211118,000000,35.219,35.279,35.055,35.218,5780,0
+TGRW.US,D,20211119,000000,35.418,35.488,35.232,35.232,4584,0
+TGRW.US,D,20211122,000000,35.369,35.389,34.472,34.472,7325,0
+TGRW.US,D,20211123,000000,34.343,34.343,33.845,34.211,7026,0
+TGRW.US,D,20211124,000000,34.054,34.429,34.054,34.429,9061,0
+TGRW.US,D,20211126,000000,34.044,34.163,33.675,33.745,4378,0
+TGRW.US,D,20211129,000000,34.193,34.333,33.994,34.276,7920,0
+TGRW.US,D,20211130,000000,34.303,34.303,33.466,33.525,7032,0
+TGRW.US,D,20211201,000000,33.894,33.894,32.767,32.767,1601,0
+TGRW.US,D,20211202,000000,32.669,33.118,32.56,32.99,3418,0
+TGRW.US,D,20211203,000000,32.371,32.548,32.052,32.348,3757,0
+TGRW.US,D,20211206,000000,32.4,32.757,32.4,32.757,9172,0
+TGRW.US,D,20211207,000000,33.735,33.789,33.699,33.699,1864,0
+TGRW.US,D,20211208,000000,33.864,34.111,33.864,34.111,2206,0
+TGRW.US,D,20211209,000000,34.014,34.014,33.606,33.617,9532,0
+TGRW.US,D,20211210,000000,33.805,33.805,33.461,33.633,6826,0
+TGRW.US,D,20211213,000000,33.536,33.536,33.108,33.221,17318,0
+TGRW.US,D,20211214,000000,32.447,32.659,32.447,32.659,638,0
+TGRW.US,D,20211215,000000,32.47,33.321,32.331,33.321,1618,0
+TGRW.US,D,20211216,000000,33.466,33.466,32.53,32.574,1414,0
+TGRW.US,D,20211217,000000,32.241,32.689,32.012,32.513,4585,0
+TGRW.US,D,20211220,000000,31.93,32,31.75,31.9645,19174,0
+TGRW.US,D,20211221,000000,32.24,32.9364,32.13,32.9364,7482,0
+TGRW.US,D,20211222,000000,32.88,33.27,32.88,33.2626,3084,0
+TGRW.US,D,20211223,000000,33.37,33.5878,33.365,33.5878,2899,0
+TGRW.US,D,20211227,000000,33.75,33.9478,33.75,33.9478,12313,0
+TGRW.US,D,20211228,000000,33.93,34,33.7596,33.7596,3529,0
+TGRW.US,D,20211229,000000,33.68,33.68,33.55,33.6545,1601,0
+TGRW.US,D,20211230,000000,33.65,33.95,33.65,33.6869,11841,0
+TGRW.US,D,20211231,000000,33.69,33.715,33.41,33.41,10854,0
+TGRW.US,D,20220103,000000,33.55,33.665,33.41,33.6072,9641,0
+TGRW.US,D,20220104,000000,32.83,33.09,32.8,33.085,5772,0
+TGRW.US,D,20220105,000000,32.8,32.82,31.8792,31.8792,6872,0
+TGRW.US,D,20220106,000000,31.57,31.98,31.28,31.6741,8308,0
+TGRW.US,D,20220107,000000,31.63,31.815,31.26,31.3974,5544,0
+TGRW.US,D,20220110,000000,30.87,31.2797,30.3,31.2797,13254,0
+TGRW.US,D,20220111,000000,31.25,31.84,31.25,31.8062,1412,0
+TGRW.US,D,20220112,000000,32.13,32.23,31.8,31.9004,4804,0
+TGRW.US,D,20220113,000000,31.95,31.95,30.86,30.86,18654,0
+TGRW.US,D,20220114,000000,30.65,30.9966,30.65,30.9966,2911,0
+TGRW.US,D,20220118,000000,30.52,30.79,30.3084,30.3084,8452,0
+TGRW.US,D,20220119,000000,30.45,30.57,30.0296,30.0301,1914,0
+TGRW.US,D,20220120,000000,30.28,30.61,29.6696,29.6696,4739,0
+TGRW.US,D,20220121,000000,29.46,29.5001,28.6428,28.6428,34957,0
+TGRW.US,D,20220124,000000,27.96,28.681,26.99,28.681,53960,0
+TGRW.US,D,20220125,000000,28.22,28.24,27.65,27.94,17011,0
+TGRW.US,D,20220126,000000,28.59,28.79,27.635,27.8333,4042,0
+TGRW.US,D,20220127,000000,28.26,28.33,27.61,27.61,14243,0
+TGRW.US,D,20220128,000000,27.71,28.54,27.65,28.54,15215,0
+TGRW.US,D,20220131,000000,28.68,29.69,28.68,29.69,9077,0
+TGRW.US,D,20220201,000000,29.6,30.0285,29.5,30.0285,5316,0
+TGRW.US,D,20220202,000000,30.5,30.5,29.86,30.023,11105,0
+TGRW.US,D,20220203,000000,28.95,29.2,28.479,28.5103,12515,0
+TGRW.US,D,20220204,000000,28.86,29.64,28.86,29.418,5049,0
+TGRW.US,D,20220207,000000,29.43,29.61,29.0749,29.0749,5101,0
+TGRW.US,D,20220208,000000,29.28,29.4686,29.28,29.4686,7596,0
+TGRW.US,D,20220209,000000,29.86,30.19,29.86,30.19,2932,0
+TGRW.US,D,20220210,000000,29.59,30.26,29.59,29.6751,8409,0
+TGRW.US,D,20220211,000000,29.2799,29.32,28.69,28.756,3939,0
+TGRW.US,D,20220214,000000,28.49,28.82,28.49,28.659,1699,0
+TGRW.US,D,20220215,000000,29.13,29.3798,29.015,29.3798,4004,0
+TGRW.US,D,20220216,000000,29.15,29.3,28.91,29.3,2488,0
+TGRW.US,D,20220217,000000,29.07,29.07,28.3352,28.3352,38695,0
+TGRW.US,D,20220218,000000,28.42,28.4798,27.82,27.9,4208,0
+TGRW.US,D,20220222,000000,27.6,27.96,27.3599,27.52,12343,0
+TGRW.US,D,20220223,000000,27.68,27.68,26.6729,26.6729,11782,0
+TGRW.US,D,20220224,000000,25.83,27.76,25.77,27.7308,14758,0
+TGRW.US,D,20220225,000000,27.84,28.25,27.54,28.25,3988,0
+TGRW.US,D,20220228,000000,27.98,28.4101,27.97,28.4101,11047,0
+TGRW.US,D,20220301,000000,28.285,28.405,27.75,27.8442,4586,0
+TGRW.US,D,20220302,000000,27.85,28.28,27.85,28.2097,1686,0
+TGRW.US,D,20220303,000000,28.37,28.37,27.46,27.5,2963,0
+TGRW.US,D,20220304,000000,27.4,27.4,26.745,26.8793,8885,0
+TGRW.US,D,20220307,000000,26.28,26.28,25.62,25.62,10853,0
+TGRW.US,D,20220308,000000,25.5,26.1001,25.21,25.5244,9431,0
+TGRW.US,D,20220309,000000,26.3,26.695,26.3,26.6562,2291,0
+TGRW.US,D,20220310,000000,26.44,26.49,26.1699,26.4748,3107,0
+TGRW.US,D,20220311,000000,26.71,26.71,25.8094,25.8094,4471,0
+TGRW.US,D,20220314,000000,25.74,25.9,25.13,25.1764,6526,0
+TGRW.US,D,20220315,000000,25.37,26.0064,25.37,26.0064,3969,0
+TGRW.US,D,20220316,000000,26.43,27.1369,26.43,27.1369,9075,0
+TGRW.US,D,20220317,000000,26.97,27.626,26.97,27.626,5338,0
+TGRW.US,D,20220318,000000,28.015,28.3812,27.8599,28.3812,10004,0
+TGRW.US,D,20220321,000000,28.27,28.27,27.91,28.1838,1901,0
+TGRW.US,D,20220322,000000,28.62,28.9,28.61,28.829,2601,0
+TGRW.US,D,20220323,000000,28.4,28.64,28.4,28.5277,1932,0
+TGRW.US,D,20220324,000000,28.64,29,28.43,29,8736,0
+TGRW.US,D,20220325,000000,29.01,29.01,28.66,28.7771,8096,0
+TGRW.US,D,20220328,000000,29.22,30.04,29.04,29.39,128676,0
+TGRW.US,D,20220329,000000,29.77,30.05,29.5571,29.9474,18347,0
+TGRW.US,D,20220330,000000,29.81,29.91,29.46,29.5305,3387,0
+TGRW.US,D,20220331,000000,29.3,29.3,29.1258,29.1258,10312,0
+TGRW.US,D,20220401,000000,29.18,29.2002,29.1,29.1857,1948,0
+TGRW.US,D,20220404,000000,29.32,29.93,29.32,29.8987,94506,0
+TGRW.US,D,20220405,000000,29.22,29.31,29.2005,29.2005,5667,0
+TGRW.US,D,20220406,000000,28.73,28.73,28.3,28.4203,1200,0
+TGRW.US,D,20220407,000000,28.5,28.5,28,28.34,1243,0
+TGRW.US,D,20220408,000000,28.25,28.25,27.9443,27.9443,8665,0
+TGRW.US,D,20220411,000000,27.6,27.6,27.3281,27.3281,2630,0
+TGRW.US,D,20220412,000000,27.87,27.87,27.1857,27.1857,6518,0
+TGRW.US,D,20220413,000000,27.5199,27.8003,27.4568,27.8003,3019,0
+TGRW.US,D,20220414,000000,27.8,27.8,27.1734,27.1734,11963,0
+TGRW.US,D,20220418,000000,27.06,27.22,26.88,27.11,15718,0
+TGRW.US,D,20220419,000000,27.382,27.81,27.36,27.725,123739,0
+TGRW.US,D,20220420,000000,27.74,27.74,27.22,27.22,6222,0
+TGRW.US,D,20220421,000000,27.57,27.764,26.47,26.5157,2635,0
+TGRW.US,D,20220422,000000,26.47,26.47,25.69,25.69,4321,0
+TGRW.US,D,20220425,000000,25.5,25.93,25.5,25.85,5468,0
+TGRW.US,D,20220426,000000,25.8,25.8,24.99,24.99,2639,0
+TGRW.US,D,20220427,000000,25.46,25.46,24.9897,24.9897,103027,0
+TGRW.US,D,20220428,000000,25.48,25.95,25.1,25.87,2436,0
+TGRW.US,D,20220429,000000,25.5701,25.72,24.5883,24.5883,11808,0
+TGRW.US,D,20220502,000000,24.53,24.9679,24.3299,24.9679,27029,0
+TGRW.US,D,20220503,000000,24.89,24.9654,24.795,24.8889,606,0
+TGRW.US,D,20220504,000000,24.91,25.6664,24.44,25.6664,38195,0
+TGRW.US,D,20220505,000000,24.89,24.89,24.0599,24.31,20591,0
+TGRW.US,D,20220506,000000,24.1,24.17,23.685,23.8956,47888,0
+TGRW.US,D,20220509,000000,23.4,23.4,22.5999,22.6766,14404,0
+TGRW.US,D,20220510,000000,23.36,23.36,22.52,22.869,14568,0
+TGRW.US,D,20220511,000000,22.73,22.9124,22.14,22.16,30058,0
+TGRW.US,D,20220512,000000,21.76,22.54,21.69,22.19,34689,0
+TGRW.US,D,20220513,000000,22.64,23.265,22.64,23.2,9111,0
+TGRW.US,D,20220516,000000,23.07,23.07,22.71,22.7412,10363,0
+TGRW.US,D,20220517,000000,23.365,23.4,22.92,23.4,3766,0
+TGRW.US,D,20220518,000000,23.01,23.025,22.2157,22.2662,3991,0
+TGRW.US,D,20220519,000000,22.16,22.64,22.13,22.4,17323,0
+TGRW.US,D,20220520,000000,22.55,22.55,21.715,22.2652,6421,0
+TGRW.US,D,20220523,000000,22.5,22.63,22.48,22.63,5079,0
+TGRW.US,D,20220524,000000,21.57,21.88,21.57,21.88,3115,0
+TGRW.US,D,20220525,000000,22.2598,22.2906,22.12,22.2906,7183,0
+TGRW.US,D,20220526,000000,22.28,23.05,22.28,22.95,8284,0
+TGRW.US,D,20220527,000000,23.17,23.72,23.17,23.72,5285,0
+TGRW.US,D,20220531,000000,23.72,23.82,23.63,23.63,3210,0
+TGRW.US,D,20220601,000000,23.9,24.06,23.44,23.52,8367,0
+TGRW.US,D,20220602,000000,23.4,24.26,23.4,24.253,4792,0
+TGRW.US,D,20220603,000000,23.85,23.85,23.51,23.6101,3467,0
+TGRW.US,D,20220606,000000,23.86,23.86,23.71,23.742,68339,0
+TGRW.US,D,20220607,000000,23.45,23.9301,23.45,23.9301,86795,0
+TGRW.US,D,20220608,000000,23.97,24.066,23.79,23.82,19352,0
+TGRW.US,D,20220609,000000,23.66,23.66,23.14,23.1411,2561,0
+TGRW.US,D,20220610,000000,22.73,22.73,22.15,22.2313,33182,0
+TGRW.US,D,20220613,000000,21.46,21.5601,21.03,21.0786,30123,0
+TGRW.US,D,20220614,000000,21.3099,21.33,20.92,21.108,67572,0
+TGRW.US,D,20220615,000000,21.39,21.81,21.39,21.81,31130,0
+TGRW.US,D,20220616,000000,21.19,21.19,20.75,20.85,63592,0
+TGRW.US,D,20220617,000000,21.07,21.1801,20.99,21.14,6204,0
+TGRW.US,D,20220621,000000,21.49,21.92,21.49,21.7183,7478,0
+TGRW.US,D,20220622,000000,21.68,22,21.68,21.74,82772,0
+TGRW.US,D,20220623,000000,21.92,22.22,21.74,22.2015,16848,0
+TGRW.US,D,20220624,000000,22.8415,23.07,22.686,23.07,9384,0
+TGRW.US,D,20220627,000000,23.15,23.15,22.71,22.718,10539,0
+TGRW.US,D,20220628,000000,22.95,22.95,21.97,21.9715,37728,0
+TGRW.US,D,20220629,000000,22.09,22.128,21.96,22.0097,2969,0
+TGRW.US,D,20220630,000000,21.4701,21.7572,21.47,21.63,12825,0
+TGRW.US,D,20220701,000000,21.62,21.88,21.551,21.8792,1656,0
+TGRW.US,D,20220705,000000,21.53,22.3769,21.53,22.3769,836,0
+TGRW.US,D,20220706,000000,22.49,22.5,22.32,22.5,15047,0
+TGRW.US,D,20220707,000000,22.57,23.001,22.57,23.001,8080,0
+TGRW.US,D,20220708,000000,22.98,23.115,22.98,23.0112,8767,0
+TGRW.US,D,20220711,000000,22.8,22.8,22.4099,22.4397,4202,0
+TGRW.US,D,20220712,000000,22.3,22.3,22.1057,22.1057,6252,0
+TGRW.US,D,20220713,000000,21.82,22.1,21.82,22.0537,20153,0
+TGRW.US,D,20220714,000000,21.83,22.03,21.5,21.99,5454,0
+TGRW.US,D,20220715,000000,22.19,22.46,22.19,22.4309,6239,0
+TGRW.US,D,20220718,000000,22.74,22.79,22.26,22.3424,2559,0
+TGRW.US,D,20220719,000000,22.61,23.0629,22.45,23.0629,20627,0
+TGRW.US,D,20220720,000000,23.109,23.55,23.103,23.5383,10074,0
+TGRW.US,D,20220721,000000,23.57,23.9331,23.3901,23.9331,1965,0
+TGRW.US,D,20220722,000000,23.752,23.752,23.26,23.3301,2457,0
+TGRW.US,D,20220725,000000,23.34,23.34,23.1,23.2003,1658,0
+TGRW.US,D,20220726,000000,22.61,22.6556,22.6033,22.6556,3962,0
+TGRW.US,D,20220727,000000,23.11,23.61,23.11,23.6078,4094,0
+TGRW.US,D,20220728,000000,23.6499,23.99,23.641,23.9576,9711,0
+TGRW.US,D,20220729,000000,24.12,24.57,24.12,24.5261,20658,0
+TGRW.US,D,20220801,000000,24.33,24.705,24.33,24.4698,855,0
+TGRW.US,D,20220802,000000,24.355,24.71,24.355,24.4497,7312,0
+TGRW.US,D,20220803,000000,24.95,25.12,24.95,25.09,8831,0
+TGRW.US,D,20220804,000000,25.1,25.25,25.1,25.2217,5073,0
+TGRW.US,D,20220805,000000,24.83,25.18,24.82,25.1371,56569,0
+TGRW.US,D,20220808,000000,25.5001,25.5001,25.0799,25.1081,3743,0
+TGRW.US,D,20220809,000000,24.83,24.83,24.79,24.8082,3890,0
+TGRW.US,D,20220810,000000,25.45,25.5583,25.45,25.5583,1317,0
+TGRW.US,D,20220811,000000,25.51,25.51,25.38,25.407,1920,0
+TGRW.US,D,20220812,000000,25.6,25.8836,25.6,25.8836,10540,0
+TGRW.US,D,20220815,000000,26,26.03,25.73,25.9632,10592,0
+TGRW.US,D,20220816,000000,25.7,25.95,25.7,25.9329,5411,0
+TGRW.US,D,20220817,000000,25.63,25.73,25.45,25.5793,13943,0
+TGRW.US,D,20220818,000000,25.54,25.66,25.37,25.5895,20815,0
+TGRW.US,D,20220819,000000,25.42,25.43,25.06,25.0987,6865,0
+TGRW.US,D,20220822,000000,24.69,24.69,24.3829,24.3829,12380,0
+TGRW.US,D,20220823,000000,24.561,24.561,24.3148,24.3148,506,0
+TGRW.US,D,20220824,000000,24.5,24.62,24.4301,24.4522,9362,0
+TGRW.US,D,20220825,000000,24.6,24.82,24.6,24.8115,3213,0
+TGRW.US,D,20220826,000000,24.17,24.17,23.8687,23.8687,4394,0
+TGRW.US,D,20220829,000000,23.675,23.73,23.59,23.6376,3106,0
+TGRW.US,D,20220830,000000,23.23,23.3497,23.23,23.3497,4535,0
+TGRW.US,D,20220831,000000,23.335,23.36,23.2399,23.2415,21382,0
+TGRW.US,D,20220901,000000,23.04,23.1432,22.9,23.1432,7836,0
+TGRW.US,D,20220902,000000,22.9084,22.964,22.89,22.89,8379,0
+TGRW.US,D,20220906,000000,22.89,23.019,22.655,22.78,204628,0
+TGRW.US,D,20220907,000000,22.8193,23.2711,22.8193,23.2711,3790,0
+TGRW.US,D,20220908,000000,23.41,23.4552,23.3299,23.4552,974,0
+TGRW.US,D,20220909,000000,23.93,24.05,23.8773,24.0264,3981,0
+TGRW.US,D,20220912,000000,24.255,24.3662,24.25,24.3662,3840,0
+TGRW.US,D,20220913,000000,23.56,23.6301,23.1624,23.1624,13955,0
+TGRW.US,D,20220914,000000,23.18,23.3,23.18,23.2995,4587,0
+TGRW.US,D,20220915,000000,23.13,23.13,23.01,23.0379,2234,0
+TGRW.US,D,20220916,000000,22.5,22.7508,22.5,22.7508,3167,0
+TGRW.US,D,20220919,000000,22.54,22.8081,22.54,22.8081,2805,0
+TGRW.US,D,20220920,000000,22.5301,22.64,22.5301,22.5358,2554,0
+TGRW.US,D,20220921,000000,22.59,22.63,22.07,22.07,2793,0
+TGRW.US,D,20220922,000000,21.96,21.96,21.74,21.7976,26620,0
+TGRW.US,D,20220923,000000,21.55,21.55,21.22,21.3957,14255,0
+TGRW.US,D,20220926,000000,21.43,21.464,21.35,21.3892,1970,0
+TGRW.US,D,20220927,000000,21.65,21.65,21.25,21.386,1493,0
+TGRW.US,D,20220928,000000,21.38,21.9,21.38,21.8801,25220,0
+TGRW.US,D,20220929,000000,21.57,21.57,21.05,21.2301,31320,0
+TGRW.US,D,20220930,000000,21.15,21.525,20.9,20.9,12798,0
+TGRW.US,D,20221003,000000,20.9,21.38,20.9,21.3123,890,0
+TGRW.US,D,20221004,000000,22.165,22.21,22.13,22.1502,23724,0
+TGRW.US,D,20221005,000000,21.88,22.32,21.72,22.21,7665,0
+TGRW.US,D,20221006,000000,22.13,22.305,22.0618,22.0618,2703,0
+TGRW.US,D,20221007,000000,21.5,21.5,21.13,21.1969,15508,0
+TGRW.US,D,20221010,000000,21.16,21.16,20.75,20.85,6315,0
+TGRW.US,D,20221011,000000,20.61,20.8386,20.551,20.6022,16534,0
+TGRW.US,D,20221012,000000,20.61,20.64,20.61,20.6191,4098,0
+TGRW.US,D,20221013,000000,20,20.96,19.85,20.91,6244,0
+TGRW.US,D,20221014,000000,20.465,20.48,20.2191,20.2191,923,0
+TGRW.US,D,20221017,000000,20.9499,21.065,20.935,20.9907,3884,0
+TGRW.US,D,20221018,000000,21.63,21.63,21.23,21.23,982,0
+TGRW.US,D,20221019,000000,21.0999,21.0999,20.93,21.0692,2614,0
+TGRW.US,D,20221020,000000,20.99,21.45,20.99,21.0445,2572,0
+TGRW.US,D,20221021,000000,20.97,21.5244,20.94,21.5244,9644,0
+TGRW.US,D,20221024,000000,21.63,21.77,21.39,21.6893,11335,0
+TGRW.US,D,20221025,000000,22.1199,22.2611,21.75,22.2611,4330,0
+TGRW.US,D,20221026,000000,21.66,21.77,21.66,21.7217,589,0
+TGRW.US,D,20221027,000000,21.71,21.71,21.39,21.4289,11647,0
+TGRW.US,D,20221028,000000,21.45,21.8569,21.45,21.8569,4916,0
+TGRW.US,D,20221031,000000,21.57,21.73,21.5418,21.6792,4683,0
+TGRW.US,D,20221101,000000,21.97,21.97,21.31,21.318,3223,0
+TGRW.US,D,20221102,000000,21.23,21.23,20.5537,20.5537,19189,0
+TGRW.US,D,20221103,000000,20.31,20.44,20.1848,20.1848,5982,0
+TGRW.US,D,20221104,000000,20.36,20.36,19.975,20.3178,7309,0
+TGRW.US,D,20221107,000000,20.46,20.55,20.33,20.534,19630,0
+TGRW.US,D,20221108,000000,20.6,20.84,20.4,20.6805,7792,0
+TGRW.US,D,20221109,000000,20.445,20.485,20.06,20.0711,15569,0
+TGRW.US,D,20221110,000000,21.2,21.69,21.07,21.6892,12615,0
+TGRW.US,D,20221111,000000,21.69,22.0504,21.69,22.0504,5982,0
+TGRW.US,D,20221114,000000,21.89,22.05,21.79,21.79,5833,0
+TGRW.US,D,20221115,000000,22.32,22.365,22.1274,22.1274,3176,0
+TGRW.US,D,20221116,000000,21.84,21.87,21.8133,21.856,1653,0
+TGRW.US,D,20221117,000000,21.44,21.81,21.44,21.6635,9935,0
+TGRW.US,D,20221118,000000,22,22,21.57,21.6575,12147,0
+TGRW.US,D,20221121,000000,21.515,21.515,21.38,21.39,8029,0
+TGRW.US,D,20221122,000000,21.44,21.72,21.44,21.7179,35479,0
+TGRW.US,D,20221123,000000,21.79,21.982,21.79,21.982,2830,0
+TGRW.US,D,20221125,000000,21.93,21.9301,21.912,21.912,2315,0
+TGRW.US,D,20221128,000000,21.89,21.89,21.61,21.6177,2250,0
+TGRW.US,D,20221129,000000,21.53,21.61,21.44,21.46,15487,0
+TGRW.US,D,20221130,000000,21.6158,22.4711,21.59,22.4711,8057,0
+TGRW.US,D,20221201,000000,22.49,22.5433,22.48,22.5433,946,0
+TGRW.US,D,20221202,000000,22.18,22.4698,22.18,22.4698,3354,0
+TGRW.US,D,20221205,000000,22.27,22.27,21.994,22.0143,3635,0
+TGRW.US,D,20221206,000000,21.69,21.69,21.5691,21.5691,5214,0
+TGRW.US,D,20221207,000000,21.46,21.55,21.46,21.5081,5920,0
+TGRW.US,D,20221208,000000,21.66,21.7706,21.66,21.7706,11254,0
+TGRW.US,D,20221209,000000,21.66,21.8,21.58,21.58,9318,0
+TGRW.US,D,20221212,000000,21.6,21.9,21.6,21.9,4630,0
+TGRW.US,D,20221213,000000,22.7,22.74,22.1343,22.1343,10805,0
+TGRW.US,D,20221214,000000,22.14,22.3699,21.91,22.0185,32446,0
+TGRW.US,D,20221215,000000,21.65,21.65,21.27,21.27,14550,0
+TGRW.US,D,20221216,000000,21.21,21.21,20.8785,21.01,2562,0
+TGRW.US,D,20221219,000000,20.97,20.97,20.6399,20.67,11607,0
+TGRW.US,D,20221220,000000,20.59,20.72,20.5,20.6917,7948,0
+TGRW.US,D,20221221,000000,20.82,21.09,20.82,20.9667,21135,0
+TGRW.US,D,20221222,000000,20.63,20.63,20.25,20.5156,7690,0
+TGRW.US,D,20221223,000000,20.54,20.562,20.45,20.562,13887,0
+TGRW.US,D,20221227,000000,20.49,20.49,20.29,20.35,8852,0
+TGRW.US,D,20221228,000000,20.36,20.45,20.08,20.1051,60090,0
+TGRW.US,D,20221229,000000,20.32,20.6415,20.2899,20.6301,24927,0
+TGRW.US,D,20221230,000000,20.38,20.5742,20.33,20.5742,3535,0
+TGRW.US,D,20230103,000000,20.67,20.67,20.34,20.5096,3617,0
+TGRW.US,D,20230104,000000,20.5799,20.69,20.5691,20.5691,1374,0
+TGRW.US,D,20230105,000000,20.28,20.36,20.214,20.214,1370,0
+TGRW.US,D,20230106,000000,20.3,20.64,20.3,20.64,4718,0
+TGRW.US,D,20230109,000000,20.95,21.16,20.837,20.837,2774,0
+TGRW.US,D,20230110,000000,20.98,21.0451,20.98,21.0451,1667,0
+TGRW.US,D,20230111,000000,21.26,21.4259,21.26,21.4259,9143,0
+TGRW.US,D,20230112,000000,21.2901,21.62,21.29,21.5891,7161,0
+TGRW.US,D,20230113,000000,21.565,21.729,21.565,21.729,9234,0
+TGRW.US,D,20230117,000000,21.67,21.81,21.67,21.73,6593,0
+TGRW.US,D,20230118,000000,21.6,21.6,21.488,21.488,952,0
+TGRW.US,D,20230119,000000,21.46,21.46,21.3371,21.3371,8980,0
+TGRW.US,D,20230120,000000,21.68,21.8888,21.68,21.8888,1300,0
+TGRW.US,D,20230123,000000,22.316,22.3399,22.2877,22.2877,1325,0
+TGRW.US,D,20230124,000000,22.2101,22.2103,22.1599,22.2103,1040,0
+TGRW.US,D,20230125,000000,22,22.1902,22,22.1902,914,0
+TGRW.US,D,20230126,000000,22.43,22.52,22.245,22.52,7697,0
+TGRW.US,D,20230127,000000,22.59,22.85,22.59,22.7011,1840,0
+TGRW.US,D,20230130,000000,22.46,22.46,22.26,22.26,2372,0
+TGRW.US,D,20230131,000000,22.4253,22.626,22.4253,22.626,588,0
+TGRW.US,D,20230201,000000,22.7,23.22,22.6,23.1222,4343,0
+TGRW.US,D,20230202,000000,23.59,23.82,23.59,23.77,2361,0
+TGRW.US,D,20230203,000000,23.6198,23.7102,23.3,23.3333,17789,0
+TGRW.US,D,20230206,000000,23.12,23.16,23.0945,23.0945,671,0
+TGRW.US,D,20230207,000000,23.12,23.5839,23.12,23.5839,718,0
+TGRW.US,D,20230208,000000,23.44,23.44,23.22,23.26,3093,0
+TGRW.US,D,20230209,000000,23.57,23.57,23.0608,23.0608,1947,0
+TGRW.US,D,20230210,000000,22.85,22.95,22.85,22.86,1918,0
+TGRW.US,D,20230213,000000,23.15,23.221,23.15,23.1868,1028,0
+TGRW.US,D,20230214,000000,23.08,23.53,23.05,23.37,157319,0
+TGRW.US,D,20230215,000000,23.427,23.4549,23.427,23.4549,1759,0
+TGRW.US,D,20230216,000000,23.11,23.375,23.05,23.05,4513,0
+TGRW.US,D,20230217,000000,23,23,22.73,22.8375,2171,0
+TGRW.US,D,20230221,000000,22.55,22.55,22.3344,22.3344,7425,0
+TGRW.US,D,20230222,000000,22.37,22.3903,22.3,22.3299,3562,0
+TGRW.US,D,20230223,000000,22.6,22.6,22.31,22.5499,39046,0
+TGRW.US,D,20230224,000000,22.21,22.21,22.1904,22.1904,483,0
+TGRW.US,D,20230227,000000,22.39,22.464,22.3,22.3119,9472,0
+TGRW.US,D,20230228,000000,22.32,22.3467,22.32,22.3254,1832,0
+TGRW.US,D,20230301,000000,22.22,22.22,22.05,22.0864,458,0
+TGRW.US,D,20230302,000000,22.01,22.2949,22,22.2949,1452,0
+TGRW.US,D,20230303,000000,22.55,22.7618,22.55,22.7618,884,0
+TGRW.US,D,20230306,000000,22.85,22.85,22.7888,22.7888,1003,0
+TGRW.US,D,20230307,000000,22.79,22.79,22.51,22.51,4308,0
+TGRW.US,D,20230308,000000,22.48,22.5832,22.48,22.5832,686,0
+TGRW.US,D,20230309,000000,22.75,22.75,22.2113,22.2113,836,0
+TGRW.US,D,20230310,000000,22.18,22.18,21.82,21.82,10638,0
+TGRW.US,D,20230313,000000,22.045,22.045,21.9092,21.9092,1848,0
+TGRW.US,D,20230314,000000,22.3401,22.3563,22.3,22.3563,953,0
+TGRW.US,D,20230315,000000,22.32,22.3399,22.32,22.3399,293,0
+TGRW.US,D,20230316,000000,22.31,22.9863,22.31,22.9863,1572,0
+TGRW.US,D,20230317,000000,23.02,23.1,22.8497,22.9209,3788,0
+TGRW.US,D,20230320,000000,22.7601,22.958,22.7601,22.95,1792,0
+TGRW.US,D,20230321,000000,23.095,23.33,23.0799,23.29,17800,0
+TGRW.US,D,20230322,000000,23.29,23.4198,23.1137,23.1137,4799,0
+TGRW.US,D,20230323,000000,23.31,23.32,23.22,23.32,23153,0
+TGRW.US,D,20230324,000000,23.33,23.33,23.3044,23.3044,679,0
+TGRW.US,D,20230327,000000,23.24,23.35,23.24,23.2401,1968,0
+TGRW.US,D,20230328,000000,23.0703,23.0963,23.01,23.0963,1345,0
+TGRW.US,D,20230329,000000,23.4003,23.4774,23.4,23.4774,1184,0
+TGRW.US,D,20230330,000000,23.66,23.6768,23.6,23.6768,2357,0
+TGRW.US,D,20230331,000000,23.74,24.0554,23.74,24.0554,3285,0
+TGRW.US,D,20230403,000000,23.98,24.1384,23.8902,24.1384,1372,0
+TGRW.US,D,20230404,000000,24.14,24.25,24.02,24.0637,5815,0
+TGRW.US,D,20230405,000000,23.85,23.8744,23.81,23.8744,3146,0
+TGRW.US,D,20230406,000000,23.75,24.09,23.75,24.0702,8218,0
+TGRW.US,D,20230410,000000,23.88,24.03,23.86,24.0212,9889,0
+TGRW.US,D,20230411,000000,23.91,24.01,23.91,23.92,11275,0
+TGRW.US,D,20230412,000000,23.95,24.07,23.79,23.79,8443,0
+TGRW.US,D,20230413,000000,24.04,24.27,24.0305,24.2577,14148,0
+TGRW.US,D,20230414,000000,24.01,24.19,24.01,24.1634,2583,0
+TGRW.US,D,20230417,000000,24.14,24.1518,24,24.1518,2667,0
+TGRW.US,D,20230418,000000,24.29,24.29,24.1205,24.1886,4276,0
+TGRW.US,D,20230419,000000,24.065,24.21,24.065,24.181,3849,0
+TGRW.US,D,20230420,000000,24.02,24.08,24.02,24.08,2031,0
+TGRW.US,D,20230421,000000,24.12,24.14,24.06,24.1277,3230,0
+TGRW.US,D,20230424,000000,24.1,24.24,23.94,24.08,18005,0
+TGRW.US,D,20230425,000000,23.94,23.94,23.6479,23.6479,377,0
+TGRW.US,D,20230426,000000,23.99,23.99,23.785,23.8402,5143,0
+TGRW.US,D,20230427,000000,24.07,24.4164,24.07,24.4164,3355,0
+TGRW.US,D,20230428,000000,24.33,24.5758,24.33,24.5758,2345,0
+TGRW.US,D,20230501,000000,24.61,24.6699,24.56,24.58,4309,0
+TGRW.US,D,20230502,000000,24.54,24.54,24.25,24.3866,6768,0
+TGRW.US,D,20230503,000000,24.35,24.46,24.25,24.253,5185,0
+TGRW.US,D,20230504,000000,24.23,24.23,24.17,24.1796,1949,0
+TGRW.US,D,20230505,000000,24.5201,24.7,24.52,24.6471,2328,0
+TGRW.US,D,20230508,000000,24.765,24.765,24.7588,24.7588,241,0
+TGRW.US,D,20230509,000000,24.64,24.73,24.64,24.6539,38552,0
+TGRW.US,D,20230510,000000,24.78,24.96,24.75,24.9028,7491,0
+TGRW.US,D,20230511,000000,24.87,24.9577,24.87,24.9577,1048,0
+TGRW.US,D,20230512,000000,24.88,24.88,24.78,24.8532,251,0
+TGRW.US,D,20230515,000000,24.89,24.9653,24.8899,24.9653,13983,0
+TGRW.US,D,20230516,000000,24.89,25.0541,24.89,24.9739,3783,0
+TGRW.US,D,20230517,000000,25.1,25.3,25.0299,25.2832,1975,0
+TGRW.US,D,20230518,000000,25.56,25.6667,25.45,25.6667,3837,0
+TGRW.US,D,20230519,000000,25.65,25.65,25.55,25.5957,3139,0
+TGRW.US,D,20230522,000000,25.74,25.74,25.6709,25.6709,424,0
+TGRW.US,D,20230523,000000,25.46,25.52,25.2399,25.2606,7721,0
+TGRW.US,D,20230524,000000,25.08,25.1107,25.03,25.1107,1274,0
+TGRW.US,D,20230525,000000,25.66,25.73,25.54,25.6495,7036,0
+TGRW.US,D,20230526,000000,25.72,26.14,25.72,26.14,5886,0
+TGRW.US,D,20230530,000000,26.39,26.39,26.1,26.1238,4730,0
+TGRW.US,D,20230531,000000,26,26,25.87,25.9957,3575,0
+TGRW.US,D,20230601,000000,26.08,26.43,26.08,26.3251,4049,0
+TGRW.US,D,20230602,000000,26.5,26.58,26.5,26.5698,1395,0
+TGRW.US,D,20230605,000000,26.54,26.76,26.54,26.5861,8852,0
+TGRW.US,D,20230606,000000,26.61,26.6358,26.58,26.6358,1579,0
+TGRW.US,D,20230607,000000,26.665,26.665,26.06,26.0708,3280,0
+TGRW.US,D,20230608,000000,26.32,26.3298,26.301,26.316,6506,0
+TGRW.US,D,20230609,000000,26.5606,26.575,26.3899,26.3978,5596,0
+TGRW.US,D,20230612,000000,26.57,26.77,26.47,26.768,19582,0
+TGRW.US,D,20230613,000000,26.94,26.99,26.8,26.9344,7622,0
+TGRW.US,D,20230614,000000,26.85,27.0597,26.85,27.01,4460,0
+TGRW.US,D,20230615,000000,27.14,27.46,27.14,27.37,7406,0
+TGRW.US,D,20230616,000000,27.6,27.6,27.178,27.178,8161,0
+TGRW.US,D,20230620,000000,27.03,27.22,26.98,27.18,4629,0
+TGRW.US,D,20230621,000000,26.89,26.9097,26.89,26.9097,503,0
+TGRW.US,D,20230622,000000,26.85,27.1729,26.85,27.1729,5769,0
+TGRW.US,D,20230623,000000,26.95,27.11,26.95,27.0147,2418,0
+TGRW.US,D,20230626,000000,26.95,27.1497,26.6654,26.6654,3442,0
+TGRW.US,D,20230627,000000,26.77,27.11,26.75,27.0652,2247,0
+TGRW.US,D,20230628,000000,27.0799,27.25,27.0799,27.107,4049,0
+TGRW.US,D,20230629,000000,27.16,27.27,27.11,27.1655,3362,0
+TGRW.US,D,20230630,000000,27.435,27.65,27.435,27.6341,4045,0
+TGRW.US,D,20230703,000000,27.62,27.63,27.5101,27.5931,2641,0
+TGRW.US,D,20230705,000000,27.47,27.66,27.47,27.6,8222,0
+TGRW.US,D,20230706,000000,27.3201,27.4791,27.24,27.4791,4115,0
+TGRW.US,D,20230707,000000,27.48,27.62,27.4123,27.4123,7351,0
+TGRW.US,D,20230710,000000,27.38,27.4,27.23,27.3395,3312,0
+TGRW.US,D,20230711,000000,27.44,27.5236,27.41,27.5236,1075,0
+TGRW.US,D,20230712,000000,27.82,27.88,27.7699,27.8413,983,0
+TGRW.US,D,20230713,000000,28.145,28.32,28.145,28.25,10297,0
+TGRW.US,D,20230714,000000,28.43,28.635,28.3484,28.3484,8549,0
+TGRW.US,D,20230717,000000,28.46,28.57,28.44,28.5512,4603,0
+TGRW.US,D,20230718,000000,28.486,28.901,28.486,28.864,5198,0
+TGRW.US,D,20230719,000000,28.97,29.03,28.78,28.84,3798,0
+TGRW.US,D,20230720,000000,28.67,28.69,28.22,28.2641,6656,0
+TGRW.US,D,20230721,000000,28.47,28.47,28.16,28.16,5330,0
+TGRW.US,D,20230724,000000,28.27,28.2797,28.141,28.1647,18541,0
+TGRW.US,D,20230725,000000,28.32,28.41,28.245,28.3411,14526,0
+TGRW.US,D,20230726,000000,28.28,28.46,28.23,28.37,13914,0
+TGRW.US,D,20230727,000000,28.65,28.68,28.16,28.16,21536,0
+TGRW.US,D,20230728,000000,28.46,28.69,28.46,28.6343,5441,0
+TGRW.US,D,20230731,000000,28.7,28.7,28.6,28.7,6507,0
+TGRW.US,D,20230801,000000,28.63,28.66,28.5172,28.6167,7548,0
+TGRW.US,D,20230802,000000,28.1401,28.1401,27.86,27.9799,26634,0
+TGRW.US,D,20230803,000000,27.85,28.06,27.7513,27.9689,1863,0
+TGRW.US,D,20230804,000000,28.13,28.27,27.8828,27.8828,1539,0
+TGRW.US,D,20230807,000000,27.955,28.1159,27.955,28.1159,1245,0
+TGRW.US,D,20230808,000000,27.9,28.0335,27.83,28.0335,1018,0
+TGRW.US,D,20230809,000000,27.76,27.76,27.684,27.684,484,0
+TGRW.US,D,20230810,000000,27.68,27.7403,27.6501,27.7226,885,0
+TGRW.US,D,20230811,000000,27.65,27.67,27.53,27.5462,25622,0
+TGRW.US,D,20230814,000000,27.55,27.914,27.55,27.914,1893,0
+TGRW.US,D,20230815,000000,27.91,27.91,27.6852,27.6852,1838,0
+TGRW.US,D,20230816,000000,27.65,27.65,27.4661,27.4661,405,0
+TGRW.US,D,20230817,000000,27.5,27.5,27.1733,27.1733,3393,0
+TGRW.US,D,20230818,000000,26.78,27.18,26.78,27.1017,8411,0
+TGRW.US,D,20230821,000000,27.26,27.51,27.2399,27.51,10007,0
+TGRW.US,D,20230822,000000,27.49,27.55,27.45,27.4831,2528,0
+TGRW.US,D,20230823,000000,27.58,27.96,27.58,27.91,3316,0
+TGRW.US,D,20230824,000000,28.1,28.1,27.42,27.42,8395,0
+TGRW.US,D,20230825,000000,27.25,27.645,27.22,27.613,6670,0
+TGRW.US,D,20230828,000000,27.8,27.8,27.75,27.7938,2351,0
+TGRW.US,D,20230829,000000,27.81,28.345,27.81,28.3158,4222,0
+TGRW.US,D,20230830,000000,28.3899,28.52,28.3899,28.52,4670,0
+TGRW.US,D,20230831,000000,28.6,28.61,28.559,28.559,1249,0
+TGRW.US,D,20230901,000000,28.79,28.79,28.555,28.5993,2146,0
+TGRW.US,D,20230905,000000,28.54,28.68,28.54,28.6346,1799,0
+TGRW.US,D,20230906,000000,28.365,28.37,28.32,28.37,2049,0
+TGRW.US,D,20230907,000000,27.96,28.264,27.95,28.264,3599,0
+TGRW.US,D,20230908,000000,28.35,28.3501,28.2199,28.2379,3235,0
+TGRW.US,D,20230911,000000,28.4,28.55,28.362,28.5495,2886,0
+TGRW.US,D,20230912,000000,28.2809,28.2809,28.2809,28.2809,542,0
+TGRW.US,D,20230913,000000,28.26,28.39,28.26,28.3816,11524,0
+TGRW.US,D,20230914,000000,28.4099,28.55,28.37,28.505,4625,0
+TGRW.US,D,20230915,000000,28.3,28.3,28.04,28.0756,4926,0
+TGRW.US,D,20230918,000000,27.95,28.17,27.95,28.0986,2815,0
+TGRW.US,D,20230919,000000,27.78,28.0229,27.78,28.0229,4213,0
+TGRW.US,D,20230920,000000,28.08,28.08,27.6,27.6,3543,0
+TGRW.US,D,20230921,000000,27.23,27.35,27.0935,27.0935,4376,0
+TGRW.US,D,20230922,000000,27.345,27.345,27.0749,27.0749,1740,0
+TGRW.US,D,20230925,000000,27.1602,27.1962,27.1463,27.1962,2120,0
+TGRW.US,D,20230926,000000,26.99,27,26.7797,26.79,4428,0
+TGRW.US,D,20230927,000000,26.8143,26.8143,26.8143,26.8143,303,0
+TGRW.US,D,20230928,000000,26.872,27.09,26.872,27.0069,1715,0
+TGRW.US,D,20230929,000000,27.28,27.2846,26.99,27.0253,4205,0
+TGRW.US,D,20231002,000000,27.03,27.3,27.03,27.3,1455,0
+TGRW.US,D,20231003,000000,27.09,27.09,26.7501,26.7501,2045,0
+TGRW.US,D,20231004,000000,26.86,27.19,26.86,27.1799,7707,0
+TGRW.US,D,20231005,000000,27,27.1301,26.8599,27.0952,5955,0
+TGRW.US,D,20231006,000000,27.4361,27.66,27.4361,27.6067,4290,0
+TGRW.US,D,20231009,000000,27.42,27.74,27.38,27.6998,1952,0
+TGRW.US,D,20231010,000000,27.94,28.0095,27.8195,27.8195,1725,0
+TGRW.US,D,20231011,000000,27.96,28.038,27.8857,28.038,4071,0
+TGRW.US,D,20231012,000000,28.08,28.08,27.9394,27.9394,243,0
+TGRW.US,D,20231013,000000,28.04,28.04,27.5599,27.6332,1375,0
+TGRW.US,D,20231016,000000,28.01,28.03,27.92,28.0257,2564,0
+TGRW.US,D,20231017,000000,27.74,28.03,27.74,27.89,6955,0
+TGRW.US,D,20231018,000000,27.8,27.8,27.4,27.4301,2638,0
+TGRW.US,D,20231019,000000,27.565,27.565,27.33,27.3432,1738,0
+TGRW.US,D,20231020,000000,27.1,27.12,26.921,26.921,6125,0
+TGRW.US,D,20231023,000000,26.85,27.1,26.85,27.0418,2593,0
+TGRW.US,D,20231024,000000,27.22,27.333,27.09,27.3289,1674,0
+TGRW.US,D,20231025,000000,26.9501,27,26.6865,26.6865,12461,0
+TGRW.US,D,20231026,000000,26.59,26.59,26.12,26.1429,1811,0
+TGRW.US,D,20231027,000000,26.4101,26.4101,26.2101,26.2266,1137,0
+TGRW.US,D,20231030,000000,26.64,26.68,26.4799,26.6774,2412,0
+TGRW.US,D,20231031,000000,26.74,26.8235,26.723,26.8235,3277,0
+TGRW.US,D,20231101,000000,26.93,27.22,26.8805,27.2046,3009,0
+TGRW.US,D,20231102,000000,27.56,27.7,27.4899,27.6769,11050,0
+TGRW.US,D,20231103,000000,27.79,27.9189,27.744,27.918,2763,0
+TGRW.US,D,20231106,000000,28,28.0601,27.9702,28.0469,2263,0
+TGRW.US,D,20231107,000000,28.21,28.4,28.21,28.3211,2430,0
+TGRW.US,D,20231108,000000,28.32,28.47,28.3199,28.44,13624,0
+TGRW.US,D,20231109,000000,28.5099,28.52,28.208,28.208,3274,0
+TGRW.US,D,20231110,000000,28.25,28.7054,28.25,28.7054,3260,0
+TGRW.US,D,20231113,000000,28.61,28.77,28.61,28.73,12384,0
+TGRW.US,D,20231114,000000,29.11,29.256,29.11,29.175,4443,0
+TGRW.US,D,20231115,000000,29.29,29.29,29.105,29.115,10764,0
+TGRW.US,D,20231116,000000,29.114,29.26,29.114,29.2547,8731,0
+TGRW.US,D,20231117,000000,29.26,29.27,29.17,29.2527,1078,0
+TGRW.US,D,20231120,000000,29.28,29.61,29.28,29.58,8503,0
+TGRW.US,D,20231121,000000,29.57,29.57,29.3701,29.48,12353,0
+TGRW.US,D,20231122,000000,29.78,29.78,29.57,29.67,10383,0
+TGRW.US,D,20231124,000000,29.64,29.64,29.6,29.6055,796,0
+TGRW.US,D,20231127,000000,29.51,29.68,29.51,29.5987,10287,0
+TGRW.US,D,20231128,000000,29.48,29.65,29.48,29.63,2465,0
+TGRW.US,D,20231129,000000,29.55,29.55,29.54,29.54,5480,0
+TGRW.US,D,20231130,000000,29.63,29.63,29.35,29.56,18389,0
+TGRW.US,D,20231201,000000,29.5,29.6209,29.4925,29.6209,742,0
+TGRW.US,D,20231204,000000,29.42,29.42,29.1009,29.3044,8513,0
+TGRW.US,D,20231205,000000,29.12,29.46,29.12,29.46,9093,0
+TGRW.US,D,20231206,000000,29.65,29.65,29.25,29.28,6690,0
+TGRW.US,D,20231207,000000,29.5025,29.6204,29.425,29.6204,3449,0
+TGRW.US,D,20231208,000000,29.65,29.7786,29.6301,29.7786,2366,0
+TGRW.US,D,20231211,000000,29.69,29.77,29.5899,29.77,2651,0
+TGRW.US,D,20231212,000000,29.66,29.9643,29.66,29.9643,3032,0
+TGRW.US,D,20231213,000000,30.05,30.32,30,30.31,9314,0
+TGRW.US,D,20231214,000000,30.14,30.27,30,30.27,7844,0
+TGRW.US,D,20231215,000000,30.19,30.26,30.19,30.26,1143,0
+TGRW.US,D,20231218,000000,30.26,30.55,30.22,30.5311,3519,0
+TGRW.US,D,20231219,000000,30.63,30.6409,30.57,30.6409,7297,0
+TGRW.US,D,20231220,000000,30.58,30.76,30.25,30.25,13768,0
+TGRW.US,D,20231221,000000,30.56,30.59,30.3517,30.59,21374,0
+TGRW.US,D,20231222,000000,30.67,30.67,30.4401,30.57,12990,0
+TGRW.US,D,20231226,000000,30.65,30.68,30.6098,30.68,23311,0
+TGRW.US,D,20231227,000000,30.69,30.7005,30.61,30.69,3250,0
+TGRW.US,D,20231228,000000,30.71,30.82,30.71,30.74,15842,0
+TGRW.US,D,20231229,000000,30.76,30.78,30.5103,30.6263,4312,0
+TGRW.US,D,20240102,000000,30.4,30.4,29.96,30.112,11913,0
+TGRW.US,D,20240103,000000,29.99,30.0101,29.885,29.9,29239,0
+TGRW.US,D,20240104,000000,29.86,29.92,29.74,29.7423,16190,0
+TGRW.US,D,20240105,000000,29.85,29.96,29.73,29.8,28834,0
+TGRW.US,D,20240108,000000,29.84,30.44,29.84,30.44,10585,0
+TGRW.US,D,20240109,000000,30.36,30.58,30.36,30.5081,6796,0
+TGRW.US,D,20240110,000000,30.7394,30.89,30.7,30.8585,8936,0
+TGRW.US,D,20240111,000000,30.99,31,30.8,30.97,9055,0
+TGRW.US,D,20240112,000000,30.91,31.015,30.89,30.97,7590,0
+TGRW.US,D,20240116,000000,30.92,31.01,30.81,30.92,5997,0
+TGRW.US,D,20240117,000000,30.52,30.78,30.52,30.7792,9409,0
+TGRW.US,D,20240118,000000,30.96,31.1099,30.93,31.0992,5036,0
+TGRW.US,D,20240119,000000,31.28,31.53,31.205,31.53,11946,0
+TGRW.US,D,20240122,000000,31.69,31.69,31.61,31.61,2050,0
+TGRW.US,D,20240123,000000,31.61,31.7151,31.6,31.7151,23595,0
+TGRW.US,D,20240124,000000,31.99,32.14,31.8999,31.8999,6604,0
+TGRW.US,D,20240125,000000,31.835,32.01,31.835,32.01,12869,0
+TGRW.US,D,20240126,000000,31.975,32.13,31.975,32.01,6005,0
+TGRW.US,D,20240129,000000,32.03,32.43,32.03,32.43,13782,0
+TGRW.US,D,20240130,000000,32.43,32.43,32.22,32.2423,18157,0
+TGRW.US,D,20240131,000000,31.93,31.97,31.57,31.57,14917,0
+TGRW.US,D,20240201,000000,31.79,32.05,31.79,32.0271,13953,0
+TGRW.US,D,20240202,000000,32.33,32.85,32.31,32.8411,18819,0
+TGRW.US,D,20240205,000000,32.88,32.8831,32.6915,32.8612,6083,0
+TGRW.US,D,20240206,000000,32.97,32.97,32.61,32.83,8750,0
+TGRW.US,D,20240207,000000,32.95,33.27,32.95,33.226,35809,0
+TGRW.US,D,20240208,000000,33.222,33.29,33.22,33.2491,2728,0
+TGRW.US,D,20240209,000000,33.36,33.67,33.36,33.6601,10106,0
+TGRW.US,D,20240212,000000,33.71,33.73,33.405,33.4168,4660,0
+TGRW.US,D,20240213,000000,32.84,33.1115,32.8,32.942,3108,0
+TGRW.US,D,20240214,000000,33.24,33.4089,33.08,33.4089,5434,0
+TGRW.US,D,20240215,000000,33.41,33.4413,33.41,33.4413,1562,0
+TGRW.US,D,20240216,000000,33.3599,33.46,33.22,33.2367,14306,0
+TGRW.US,D,20240220,000000,33.04,33.04,32.6999,32.7993,17671,0
+TGRW.US,D,20240221,000000,32.68,32.7821,32.62,32.7821,4849,0
+TGRW.US,D,20240222,000000,33.55,33.8,33.55,33.7892,21842,0
+TGRW.US,D,20240223,000000,34.03,34.03,33.76,33.7907,6990,0
+TGRW.US,D,20240226,000000,33.83,33.83,33.67,33.6805,10831,0
+TGRW.US,D,20240227,000000,33.72,33.72,33.54,33.69,2528,0
+TGRW.US,D,20240228,000000,33.56,33.6,33.5,33.5159,4116,0
+TGRW.US,D,20240229,000000,33.66,33.822,33.54,33.822,9834,0
+TGRW.US,D,20240301,000000,33.902,34.126,33.902,34.114,14573,0
+TGRW.US,D,20240304,000000,34.04,34.19,34.01,34.0234,3160,0
+TGRW.US,D,20240305,000000,33.655,33.655,33.32,33.4662,12422,0
+TGRW.US,D,20240306,000000,33.76,33.79,33.55,33.6387,5538,0
+TGRW.US,D,20240307,000000,33.94,34.22,33.73,34.1703,17054,0
+TGRW.US,D,20240308,000000,34.35,34.545,33.8393,33.8393,5695,0
+TGRW.US,D,20240311,000000,33.76,33.76,33.52,33.61,12739,0
+TGRW.US,D,20240312,000000,33.74,34.275,33.74,34.275,7177,0
+TGRW.US,D,20240313,000000,34.29,34.29,34.09,34.1514,15940,0
+TGRW.US,D,20240314,000000,34.24,34.24,34.0405,34.1076,6320,0
+TGRW.US,D,20240315,000000,33.9,33.9,33.67,33.68,5628,0
+TGRW.US,D,20240318,000000,34.2,34.2,34.01,34.01,1390,0
+TGRW.US,D,20240319,000000,33.82,34.23,33.82,34.23,8099,0
+TGRW.US,D,20240320,000000,34.31,34.55,34.16,34.55,22902,0
+TGRW.US,D,20240321,000000,34.88,34.88,34.5699,34.57,8019,0
+TGRW.US,D,20240322,000000,34.53,34.65,34.51,34.62,12407,0
+TGRW.US,D,20240325,000000,34.51,34.57,34.41,34.4776,8867,0
+TGRW.US,D,20240326,000000,34.63,34.63,34.3538,34.3538,2456,0
+TGRW.US,D,20240327,000000,34.4,34.4001,34.19,34.39,4948,0
+TGRW.US,D,20240328,000000,34.42,34.42,34.34,34.3853,1865,0
+TGRW.US,D,20240401,000000,34.4719,34.4719,34.34,34.4308,6800,0
+TGRW.US,D,20240402,000000,33.92,34.18,33.905,34.162,5125,0
+TGRW.US,D,20240403,000000,34.4,34.4,34.25,34.2765,12859,0
+TGRW.US,D,20240404,000000,34.56,34.635,33.83,33.83,6664,0
+TGRW.US,D,20240405,000000,34,34.4499,33.995,34.3708,2908,0
+TGRW.US,D,20240408,000000,34.34,34.4325,34.303,34.303,1410,0
+TGRW.US,D,20240409,000000,34.0625,34.2321,34.06,34.2321,8380,0
+TGRW.US,D,20240410,000000,33.93,34.17,33.93,34.1,7385,0
+TGRW.US,D,20240411,000000,34.26,34.5899,34.08,34.57,7518,0
+TGRW.US,D,20240412,000000,34.31,34.39,34,34.0813,10121,0
+TGRW.US,D,20240415,000000,34.26,34.26,33.52,33.52,9414,0
+TGRW.US,D,20240416,000000,33.66,33.7114,33.52,33.6219,3504,0
+TGRW.US,D,20240417,000000,33.79,33.79,33.28,33.28,19523,0
+TGRW.US,D,20240418,000000,33.35,33.46,33.1238,33.1238,2194,0
+TGRW.US,D,20240419,000000,32.74,32.74,32.36,32.3695,16670,0
+TGRW.US,D,20240422,000000,32.645,32.8901,32.43,32.6872,6358,0
+TGRW.US,D,20240423,000000,33.34,33.35,33.25,33.2626,4516,0
+TGRW.US,D,20240424,000000,33.46,33.46,33.05,33.06,6205,0
+TGRW.US,D,20240425,000000,32.34,32.86,32.34,32.84,4564,0
+TGRW.US,D,20240426,000000,33.3,33.55,33.3,33.4637,13571,0
+TGRW.US,D,20240429,000000,33.58,33.58,33.26,33.365,4004,0
+TGRW.US,D,20240430,000000,33.31,33.3719,32.8,32.8,2668,0
+TGRW.US,D,20240501,000000,32.7651,33.32,32.7651,32.81,4731,0
+TGRW.US,D,20240502,000000,32.97,33.18,32.94,33.1762,5439,0
+TGRW.US,D,20240503,000000,33.6382,33.8168,33.6382,33.7675,6067,0
+TGRW.US,D,20240506,000000,33.93,34.1863,33.93,34.1863,5988,0
+TGRW.US,D,20240507,000000,34.29,34.32,34.18,34.25,4877,0
+TGRW.US,D,20240508,000000,34.01,34.13,34.01,34.1,10350,0
+TGRW.US,D,20240509,000000,34.13,34.21,34.03,34.1841,5582,0
+TGRW.US,D,20240510,000000,34.24,34.3201,34.1297,34.1889,12410,0
+TGRW.US,D,20240513,000000,34.05,34.19,34.05,34.1703,2434,0
+TGRW.US,D,20240514,000000,34.1887,34.37,34.1887,34.36,3962,0
+TGRW.US,D,20240515,000000,34.47,34.88,34.47,34.88,12636,0
+TGRW.US,D,20240516,000000,34.97,35,34.76,34.76,2575,0
+TGRW.US,D,20240517,000000,34.8323,34.8323,34.716,34.7933,6754,0
+TGRW.US,D,20240520,000000,34.76,35.03,34.76,34.9285,5844,0
+TGRW.US,D,20240521,000000,34.96,35.0413,34.955,35.0413,2055,0
+TGRW.US,D,20240522,000000,35.12,35.12,34.93,34.95,5108,0
+TGRW.US,D,20240523,000000,35.41,35.41,34.89,35.15,2877884,0
+TGRW.US,D,20240524,000000,35,35.24,34.92,35.21,146187,0
+TGRW.US,D,20240528,000000,35.24,35.42,35.21,35.42,131609,0
+TGRW.US,D,20240529,000000,35.245,35.36,35.245,35.25,18732,0
+TGRW.US,D,20240530,000000,35,35.0299,34.63,34.64,11574,0
+TGRW.US,D,20240531,000000,34.81,34.81,34.32,34.7106,6999,0
+TGRW.US,D,20240603,000000,34.98,35.04,34.81,35.04,13985,0
+TGRW.US,D,20240604,000000,35.09,35.18,35,35.1688,2500,0
+TGRW.US,D,20240605,000000,35.49,35.8293,35.43,35.8293,7027,0
+TGRW.US,D,20240606,000000,35.98,35.98,35.77,35.9052,4791,0
+TGRW.US,D,20240607,000000,35.9,36.0387,35.8486,35.8486,2908,0
+TGRW.US,D,20240610,000000,35.735,35.99,35.71,35.9784,6108,0
+TGRW.US,D,20240611,000000,35.91,36.25,35.9,36.2498,7635,0
+TGRW.US,D,20240612,000000,36.68,37.04,36.68,36.84,3770,0
+TGRW.US,D,20240613,000000,36.96,36.96,36.66,36.8,8088,0
+TGRW.US,D,20240614,000000,36.76,36.92,36.76,36.9023,13757,0
+TGRW.US,D,20240617,000000,36.94,37.31,36.9305,37.17,15513,0
+TGRW.US,D,20240618,000000,37.23,37.23,37.16,37.2187,4454,0
+TGRW.US,D,20240620,000000,37.3699,37.38,36.96,36.988,2273,0
+TGRW.US,D,20240621,000000,36.9596,37.09,36.9596,36.9896,20494,0
+TGRW.US,D,20240624,000000,37.01,37.01,36.59,36.5916,14861,0
+TGRW.US,D,20240625,000000,36.72,37.15,36.72,37.1116,15373,0
+TGRW.US,D,20240626,000000,37.06,37.4079,37.06,37.4079,4787,0
+TGRW.US,D,20240627,000000,37.49,37.52,37.3799,37.46,3675,0
+TGRW.US,D,20240628,000000,37.64,37.64,37.1887,37.1887,3764,0
+TGRW.US,D,20240701,000000,37.23,37.4232,37.05,37.4232,2675,0
+TGRW.US,D,20240702,000000,37.41,37.71,37.39,37.71,8613,0
+TGRW.US,D,20240703,000000,37.69,37.95,37.69,37.95,4744,0
+TGRW.US,D,20240705,000000,37.95,38.42,37.95,38.4146,3434,0
+TGRW.US,D,20240708,000000,38.42,38.42,38.2963,38.3714,4092,0
+TGRW.US,D,20240709,000000,38.46,38.53,38.36,38.4088,3550,0
+TGRW.US,D,20240710,000000,38.54,38.83,38.523,38.8288,6423,0
+TGRW.US,D,20240711,000000,38.8,38.8,37.99,38.0008,4264,0
+TGRW.US,D,20240712,000000,37.99,38.47,37.99,38.1829,3165,0
+TGRW.US,D,20240715,000000,38.42,38.44,38.16,38.18,6671,0
+TGRW.US,D,20240716,000000,38.32,38.32,38.02,38.19,7593,0
+TGRW.US,D,20240717,000000,37.4099,37.45,36.98,37.0708,6377,0
+TGRW.US,D,20240718,000000,37.36,37.36,36.53,36.69,26177,0
+TGRW.US,D,20240719,000000,36.67,36.86,36.4886,36.4886,2769,0
+TGRW.US,D,20240722,000000,36.98,37.205,36.9,37.0853,10766,0
+TGRW.US,D,20240723,000000,37.21,37.4499,37.14,37.18,5810,0
+TGRW.US,D,20240724,000000,36.6,36.6,35.78,35.8,7368,0
+TGRW.US,D,20240725,000000,35.71,36.15,35.15,35.4901,10306,0
+TGRW.US,D,20240726,000000,35.68,35.96,35.64,35.684,2991,0
+TGRW.US,D,20240729,000000,35.95,35.9869,35.75,35.7707,3657,0
+TGRW.US,D,20240730,000000,35.95,35.95,35.32,35.465,4461,0
+TGRW.US,D,20240731,000000,36.11,36.42,36.11,36.3349,4404,0
+TGRW.US,D,20240801,000000,36.59,36.7187,35.5803,35.75,7279,0
+TGRW.US,D,20240802,000000,34.77,34.95,34.4212,34.8924,11785,0
+TGRW.US,D,20240805,000000,32.37,34.19,32.37,33.63,24946,0
+TGRW.US,D,20240806,000000,33.94,34.55,33.94,34.0577,3311,0
+TGRW.US,D,20240807,000000,34.74,34.74,33.83,33.83,13087,0
+TGRW.US,D,20240808,000000,34.45,34.84,34.45,34.82,6819,0
+TGRW.US,D,20240809,000000,34.74,35.0275,34.74,35.0275,2070,0
+TGRW.US,D,20240812,000000,35.03,35.179,35.004,35.1081,5648,0
+TGRW.US,D,20240813,000000,35.43,35.86,35.43,35.8594,3432,0
+TGRW.US,D,20240814,000000,36.02,36.02,35.79,36.0151,2381,0
+TGRW.US,D,20240815,000000,36.38,36.69,36.32,36.6839,5639,0
+TGRW.US,D,20240816,000000,36.72,36.82,36.72,36.763,3038,0
+TGRW.US,D,20240819,000000,36.76,37.1612,36.76,37.1612,6126,0
+TGRW.US,D,20240820,000000,37.21,37.35,37.15,37.1788,9000,0
+TGRW.US,D,20240821,000000,37.22,37.4585,37.22,37.3084,3987,0
+TGRW.US,D,20240822,000000,37.12,37.12,36.7057,36.7067,1543,0
+TGRW.US,D,20240823,000000,37.05,37.125,37.02,37.125,5260,0
+TGRW.US,D,20240826,000000,37.0462,37.09,36.8,36.867,5315,0
+TGRW.US,D,20240827,000000,36.98,37.06,36.92,36.98,4190,0
+TGRW.US,D,20240828,000000,37,37,36.62,36.661,3295,0
+TGRW.US,D,20240829,000000,36.74,36.95,36.47,36.4896,2786,0
+TGRW.US,D,20240830,000000,36.717,36.874,36.4883,36.874,5008,0
+TGRW.US,D,20240903,000000,36.63,36.63,35.78,35.8622,4746,0
+TGRW.US,D,20240904,000000,35.8,36,35.7799,35.83,5700,0
+TGRW.US,D,20240905,000000,36.07,36.071,35.6987,35.81,6867,0
+TGRW.US,D,20240906,000000,35.92,35.92,35.08,35.08,2584,0
+TGRW.US,D,20240909,000000,35.54,35.55,35.3228,35.4804,2904,0
+TGRW.US,D,20240910,000000,35.57,35.7608,35.57,35.7608,3296,0
+TGRW.US,D,20240911,000000,35.83,36.5034,35.33,36.5034,1660,0
+TGRW.US,D,20240912,000000,36.51,36.8803,36.48,36.83,5063,0
+TGRW.US,D,20240913,000000,36.86,37.03,36.81,36.9349,3340,0
+TGRW.US,D,20240916,000000,36.66,36.7716,36.59,36.7716,5457,0
+TGRW.US,D,20240917,000000,36.95,37.012,36.69,36.78,3524,0
+TGRW.US,D,20240918,000000,36.81,37.13,36.64,36.7098,4141,0
+TGRW.US,D,20240919,000000,37.41,37.67,37.41,37.5426,1194,0
+TGRW.US,D,20240920,000000,37.52,37.52,37.37,37.449,8319,0
+TGRW.US,D,20240923,000000,37.46,37.46,37.4582,37.4582,701,0
+TGRW.US,D,20240924,000000,37.56,37.616,37.4399,37.5436,6464,0
+TGRW.US,D,20240925,000000,37.52,37.6799,37.52,37.58,2537,0
+TGRW.US,D,20240926,000000,37.58,37.6751,37.46,37.6751,577502,0
+TGRW.US,D,20240927,000000,37.67,37.67,37.4773,37.4773,2092,0
+TGRW.US,D,20240930,000000,37.459,37.6666,37.44,37.6666,3252,0
+TGRW.US,D,20241001,000000,37.59,37.59,36.9502,37.1436,3264,0
+TGRW.US,D,20241002,000000,37.03,37.21,37.03,37.15,2495,0
+TGRW.US,D,20241003,000000,36.98,37.13,36.98,37.123,2594,0
+TGRW.US,D,20241004,000000,37.5,37.5368,37.2287,37.5368,1505,0
+TGRW.US,D,20241007,000000,37.37,37.42,37.09,37.0907,1431,0
+TGRW.US,D,20241008,000000,37.5999,37.7199,37.59,37.7199,1656,0
+TGRW.US,D,20241009,000000,37.66,37.96,37.63,37.9347,3874,0
+TGRW.US,D,20241010,000000,37.83,38,37.815,37.9474,2982,0
+TGRW.US,D,20241011,000000,38.12,38.1783,38.1076,38.1076,3079,0
+TGRW.US,D,20241014,000000,38.29,38.52,38.29,38.4315,4339,0
+TGRW.US,D,20241015,000000,38.4,38.4,37.915,37.9838,1691,0
+TGRW.US,D,20241016,000000,37.8999,38.02,37.8999,38.0022,628,0
+TGRW.US,D,20241017,000000,38.1099,38.215,38.0216,38.0216,1895,0
+TGRW.US,D,20241018,000000,38.325,38.3485,38.325,38.3485,324,0
+TGRW.US,D,20241021,000000,38.43,38.4981,38.42,38.4981,1214,0
+TGRW.US,D,20241022,000000,38.35,38.635,38.35,38.6232,1145,0
+TGRW.US,D,20241023,000000,38.18,38.19,37.79,38.0043,4075,0
+TGRW.US,D,20241024,000000,38.16,38.19,38.16,38.1803,1633,0
+TGRW.US,D,20241025,000000,38.38,38.6687,38.3413,38.3413,978,0
+TGRW.US,D,20241028,000000,38.68,38.68,38.4446,38.4446,521022,0
+TGRW.US,D,20241029,000000,38.58,38.81,38.58,38.7673,4235,0
+TGRW.US,D,20241030,000000,38.83,38.83,38.5411,38.5411,3883,0
+TGRW.US,D,20241031,000000,38.09,38.09,37.5576,37.5576,2505,0
+TGRW.US,D,20241101,000000,37.89,37.938,37.86,37.86,7511,0
+TGRW.US,D,20241104,000000,37.78,37.93,37.6687,37.6687,11939,0
+TGRW.US,D,20241105,000000,38.06,38.1309,38.06,38.088,8007,0
+TGRW.US,D,20241106,000000,38.67,38.911,38.5,38.911,2459,0
+TGRW.US,D,20241107,000000,39.16,39.6182,39.14,39.6182,6030,0
+TGRW.US,D,20241108,000000,39.62,39.7385,39.6,39.6395,33931,0
+TGRW.US,D,20241111,000000,39.8499,39.8499,39.5,39.6252,11015,0
+TGRW.US,D,20241112,000000,39.9,39.95,39.78,39.8848,20785,0
+TGRW.US,D,20241113,000000,39.98,40.14,39.92,39.9909,4998,0
+TGRW.US,D,20241114,000000,40.0981,40.0981,39.81,39.84,30227,0
+TGRW.US,D,20241115,000000,39.42,39.42,38.7571,38.9202,16583,0
+TGRW.US,D,20241118,000000,38.7774,39.01,38.7301,38.932,6803,0
+TGRW.US,D,20241119,000000,38.8516,39.43,38.8516,39.3926,2392,0
+TGRW.US,D,20241120,000000,38.955,39.41,38.955,39.391,3608,0
+TGRW.US,D,20241121,000000,39.39,39.68,39.0475,39.46,15139,0
+TGRW.US,D,20241122,000000,39.44,39.47,39.26,39.46,10157,0
+TGRW.US,D,20241125,000000,39.5499,39.5499,39.4299,39.4946,2015,0
+TGRW.US,D,20241126,000000,39.78,39.89,39.65,39.89,5638,0
+TGRW.US,D,20241127,000000,39.59,39.658,39.495,39.658,2964,0
+TGRW.US,D,20241129,000000,39.76,40.0031,39.72,40.0031,1383,0
+TGRW.US,D,20241202,000000,39.9703,40.38,39.9703,40.3428,6858,0
+TGRW.US,D,20241203,000000,40.31,40.5945,40.3099,40.5945,1833,0
+TGRW.US,D,20241204,000000,40.88,41.225,40.88,41.2149,9964,0
+TGRW.US,D,20241205,000000,41.1166,41.18,41.0601,41.08,13821,0
+TGRW.US,D,20241206,000000,41.41,41.42,41.08,41.33,4249,0
+TGRW.US,D,20241209,000000,41.19,41.19,40.97,41,3544,0
+TGRW.US,D,20241210,000000,41.36,41.36,40.84,40.9,6034,0
+TGRW.US,D,20241211,000000,41.35,41.58,41.35,41.5156,2726,0
+TGRW.US,D,20241212,000000,41.41,41.49,41.3079,41.3079,3499,0
+TGRW.US,D,20241213,000000,41.34,41.34,40.96,40.9798,1626,0
+TGRW.US,D,20241216,000000,41.1,41.39,41.1,41.32,2200,0
+TGRW.US,D,20241217,000000,41.174,41.33,41.0741,41.2558,10370,0
+TGRW.US,D,20241218,000000,41.1805,41.42,40.0634,40.0634,8468,0
+TGRW.US,D,20241219,000000,40.3601,40.44,40,40,9878,0
+TGRW.US,D,20241220,000000,39.8,40.7799,39.715,40.3924,4459,0
+TGRW.US,D,20241223,000000,40.5,41.04,40.5,41.04,1345230,0
+TGRW.US,D,20241224,000000,40.96,41.2441,40.96,41.2441,10340,0
+TGRW.US,D,20241226,000000,41.13,41.2465,41.09,41.2205,1418,0
+TGRW.US,D,20241227,000000,40.69,41.01,40.36,40.617,17740,0
+TGRW.US,D,20241230,000000,40,40.43,40,40.14,75725,0
+TGRW.US,D,20241231,000000,40.21,40.21,39.7959,39.7959,2552,0
+TGRW.US,D,20250102,000000,40.14,40.26,39.55,39.79,8473,0
+TGRW.US,D,20250103,000000,40.18,40.43,40.18,40.3704,10351,0
+TGRW.US,D,20250106,000000,40.925,41.12,40.79,40.85,18469,0
+TGRW.US,D,20250107,000000,40.9172,41.09,39.97,40.0813,11227,0
+TGRW.US,D,20250108,000000,40.0467,40.21,40.0467,40.13,10448,0
+TGRW.US,D,20250110,000000,39.55,39.91,39.38,39.5713,23039,0
+TGRW.US,D,20250113,000000,39.13,39.34,38.93,39.3394,12668,0
+TGRW.US,D,20250114,000000,39.46,39.46,38.9502,39.1018,4215,0
+TGRW.US,D,20250115,000000,39.6553,40.14,39.6553,40.0743,9876,0
+TGRW.US,D,20250116,000000,40,40.24,39.71,39.71,10452,0
+TGRW.US,D,20250117,000000,40.18,40.2343,40.13,40.13,3220,0
+TGRW.US,D,20250121,000000,40.17,40.49,40.17,40.4603,15298,0
+TGRW.US,D,20250122,000000,41.02,41.26,40.93,41.2,2098,0
+TGRW.US,D,20250123,000000,41.06,41.3164,41.05,41.3164,14191,0
+TGRW.US,D,20250124,000000,41.38,41.45,41.1,41.2188,72358,0
+TGRW.US,D,20250127,000000,39.9,40.28,39.81,40.08,23437,0
+TGRW.US,D,20250128,000000,40.35,41.1649,40.35,41.13,4849,0
+TGRW.US,D,20250129,000000,40.85,41.09,40.6,40.84,8051,0
+TGRW.US,D,20250130,000000,40.55,40.8699,40.55,40.8,2357,0
+TGRW.US,D,20250131,000000,41.17,41.35,40.7425,40.7425,2283,0
+TGRW.US,D,20250203,000000,40.38,40.53,39.88,40.3488,14104,0
+TGRW.US,D,20250204,000000,40.59,40.865,40.59,40.84,6458,0
+TGRW.US,D,20250205,000000,40.7,40.89,40.61,40.89,4903,0
+TGRW.US,D,20250206,000000,41.0802,41.16,41,41.16,4317,0
+TGRW.US,D,20250207,000000,40.65,41.09,40.625,40.6307,3737,0
+TGRW.US,D,20250210,000000,41.03,41.13,40.94,41.0358,2133,0
+TGRW.US,D,20250211,000000,41.0099,41.0099,40.93,40.9304,1638,0
+TGRW.US,D,20250212,000000,40.59,40.95,40.59,40.91,16180,0
+TGRW.US,D,20250213,000000,41.13,41.48,41.11,41.48,13559,0
+TGRW.US,D,20250214,000000,41.49,41.5755,41.42,41.5755,2945,0
+TGRW.US,D,20250218,000000,41.59,41.7,41.3,41.4446,6357,0
+TGRW.US,D,20250219,000000,41.4,41.52,41.4,41.4887,5370,0
+TGRW.US,D,20250220,000000,41.23,41.29,41.1599,41.27,7391,0
+TGRW.US,D,20250221,000000,41.18,41.18,40.355,40.355,7733,0
+TGRW.US,D,20250224,000000,40.08,40.35,39.91,40.1844,2834,0
+TGRW.US,D,20250225,000000,39.45,39.6701,39.42,39.52,12298,0
+TGRW.US,D,20250226,000000,39.8023,40.09,39.48,39.66,27723,0
+TGRW.US,D,20250227,000000,39.5,39.57,38.65,38.65,9647,0
+TGRW.US,D,20250228,000000,38.2701,39.3002,38.26,39.3002,4496,0
+TGRW.US,D,20250303,000000,39.28,39.51,38.28,38.2856,4705,0
+TGRW.US,D,20250304,000000,38,38.3772,37.58,38.0615,85323,0
+TGRW.US,D,20250305,000000,37.8683,38.7006,37.84,38.7006,2959,0
+TGRW.US,D,20250306,000000,38.23,38.4,37.35,37.5292,12377,0
+TGRW.US,D,20250307,000000,37.53,37.5661,37.04,37.5661,5399,0
+TGRW.US,D,20250310,000000,36.6934,36.74,35.765,35.8999,8911,0
+TGRW.US,D,20250311,000000,36.07,36.49,35.625,36.0472,4495,0
+TGRW.US,D,20250312,000000,36.49,36.66,36.49,36.5684,2895,0
+TGRW.US,D,20250313,000000,36.03,36.03,35.65,35.7331,9194,0
+TGRW.US,D,20250314,000000,36.13,36.7398,36.12,36.7381,9786,0
+TGRW.US,D,20250317,000000,36.57,36.98,36.52,36.805,3874,0
+TGRW.US,D,20250318,000000,36.38,36.54,36.03,36.1694,5334,0
+TGRW.US,D,20250319,000000,36.52,36.98,36.39,36.7673,7849,0
+TGRW.US,D,20250320,000000,36.77,37.02,36.66,36.66,3197,0
+TGRW.US,D,20250321,000000,36.46,36.8776,36.32,36.8776,6256,0
+TGRW.US,D,20250324,000000,37.4,37.69,37.4,37.69,7866,0
+TGRW.US,D,20250325,000000,37.795,37.9597,37.7314,37.9106,4355,0
+TGRW.US,D,20250326,000000,37.39,37.39,36.94,37.05,2596,0
+TGRW.US,D,20250327,000000,36.98,37.17,36.87,36.9726,5138,0
+TGRW.US,D,20250328,000000,36.435,36.435,35.86,35.8967,4605,0
+TGRW.US,D,20250331,000000,35.25,35.84,35,35.775,5632,0
+TGRW.US,D,20250401,000000,35.8001,36.1076,35.62,36.1076,3614,0
+TGRW.US,D,20250402,000000,35.96,36.5111,35.96,36.4421,2165,0
+TGRW.US,D,20250403,000000,34.6425,34.8586,34.32,34.3304,7956,0
+TGRW.US,D,20250404,000000,33.04,33.205,32.3553,32.3553,43895,0
+TGRW.US,D,20250407,000000,30.92,33.35,30.81,32.3815,14068,0
+TGRW.US,D,20250408,000000,33.538,33.9549,31.47,31.94,14994,0
+TGRW.US,D,20250409,000000,31.97,35.6455,31.9,35.6455,8863,0
+TGRW.US,D,20250410,000000,34.56,34.64,33.7027,34.1258,4986,0
+TGRW.US,D,20250411,000000,34.19,34.8257,34.19,34.8257,1894,0
+TGRW.US,D,20250414,000000,35.31,35.33,34.735,34.8829,2157,0
+TGRW.US,D,20250415,000000,35.09,35.16,34.86,34.9343,7390,0
+TGRW.US,D,20250416,000000,34.31,34.43,33.51,33.9306,10438,0
+TGRW.US,D,20250417,000000,34.0299,34.12,33.69,33.8161,5571,0
+TGRW.US,D,20250421,000000,33.03,33.33,32.6299,32.93,4196,0
+TGRW.US,D,20250422,000000,33.35,33.96,33.34,33.8842,3422,0
+TGRW.US,D,20250423,000000,35.22,35.25,34.66,34.7682,9171,0
+TGRW.US,D,20250424,000000,34.93,35.7248,34.93,35.7248,4799,0
+TGRW.US,D,20250425,000000,35.98,36.2116,35.86,36.2116,49517,0
+TGRW.US,D,20250428,000000,36.15,36.2,35.8,36.1829,8003,0
+TGRW.US,D,20250429,000000,36.22,36.3652,35.99,36.3534,1408,0
+TGRW.US,D,20250430,000000,35.85,36.36,35.67,36.358,1403,0
+TGRW.US,D,20250501,000000,37.09,37.1,36.86,36.8624,6087,0
+TGRW.US,D,20250502,000000,37.16,37.51,37.16,37.3844,2283,0
+TGRW.US,D,20250505,000000,37.22,37.4,37.1666,37.1666,8551,0
+TGRW.US,D,20250506,000000,36.835,37.07,36.78,36.89,9244,0
+TGRW.US,D,20250507,000000,37.04,37.07,36.8036,37.07,2646,0
+TGRW.US,D,20250508,000000,37.2648,37.59,37.2648,37.3405,2766,0
+TGRW.US,D,20250509,000000,37.2304,37.2599,37.18,37.1992,6778,0
+TGRW.US,D,20250512,000000,38.273,38.6728,38.273,38.6728,2655,0
+TGRW.US,D,20250513,000000,39.1,39.32,39.1,39.221,8426,0
+TGRW.US,D,20250514,000000,39.4638,39.4752,39.3638,39.4752,1918,0
+TGRW.US,D,20250515,000000,39.29,39.5,39.29,39.314,2312,0
+TGRW.US,D,20250516,000000,39.48,39.58,39.465,39.5685,13368,0
+TGRW.US,D,20250519,000000,39.19,39.5859,39.13,39.5859,23209,0
+TGRW.US,D,20250520,000000,39.45,39.47,39.34,39.3876,6459,0
+TGRW.US,D,20250521,000000,39.31,39.5495,38.8,38.8879,7036,0
+TGRW.US,D,20250522,000000,39.12,39.21,38.92,39.0145,5712,0
+TGRW.US,D,20250523,000000,38.5,38.87,38.43,38.66,23678,0
+TGRW.US,D,20250527,000000,39.24,39.6,39.2299,39.5594,7043,0
+TGRW.US,D,20250528,000000,39.63,39.66,39.4503,39.4503,10004,0
+TGRW.US,D,20250529,000000,39.68,40,39.46,39.5452,15229,0
+TGRW.US,D,20250530,000000,39.49,39.6094,39.1799,39.6094,19626,0
+TGRW.US,D,20250602,000000,39.42,39.87,39.42,39.87,4553,0
+TGRW.US,D,20250603,000000,39.97,40.17,39.92,40.0583,6969,0
+TGRW.US,D,20250604,000000,40.2284,40.3161,40.2284,40.3161,2208,0
+TGRW.US,D,20250605,000000,40.3,40.71,40.04,40.1695,6326,0
+TGRW.US,D,20250606,000000,40.5046,40.5339,40.5046,40.5339,383,0
+TGRW.US,D,20250609,000000,40.59,40.6,40.5085,40.5085,2489,0
+TGRW.US,D,20250610,000000,40.475,40.65,40.445,40.6473,4183,0
+TGRW.US,D,20250611,000000,40.73,40.73,40.485,40.5061,1155,0
+TGRW.US,D,20250612,000000,40.59,40.6,40.5378,40.5378,2289,0
+TGRW.US,D,20250613,000000,40.065,40.29,39.9,39.9118,6782,0
+TGRW.US,D,20250616,000000,40.484,40.49,40.4172,40.4172,1334,0
+TGRW.US,D,20250617,000000,40.24,40.26,40.1715,40.1715,1695,0
+TGRW.US,D,20250618,000000,40.27,40.29,40.0404,40.0404,5668,0
+TGRW.US,D,20250620,000000,39.8218,40.37,39.74,39.78,6485,0
+TGRW.US,D,20250623,000000,39.83,40.2028,39.83,40.2028,1713,0
+TGRW.US,D,20250624,000000,40.72,40.89,40.72,40.8286,2916,0
+TGRW.US,D,20250625,000000,41.125,41.14,40.964,41.0197,3481,0
+TGRW.US,D,20250626,000000,41.4584,41.4584,41.458,41.458,1110,0
+TGRW.US,D,20250627,000000,41.68,41.78,41.61,41.768,5763,0
+TGRW.US,D,20250630,000000,41.95,42.0395,41.8,42.0395,816,0
+TGRW.US,D,20250701,000000,41.99,41.99,41.39,41.5219,2212,0
+TGRW.US,D,20250702,000000,41.66,41.7767,41.6299,41.7767,2373,0
+TGRW.US,D,20250703,000000,42.07,42.31,42.0131,42.2505,1354,0
+TGRW.US,D,20250707,000000,42.0764,42.12,41.87,41.9614,3986,0
+TGRW.US,D,20250708,000000,41.9201,42.15,41.8376,41.8625,6002,0
+TGRW.US,D,20250709,000000,42.2141,42.33,42.13,42.33,1973,0
+TGRW.US,D,20250710,000000,42.22,42.3,42.18,42.2458,1557,0
+TGRW.US,D,20250711,000000,42.24,42.24,42.127,42.127,964,0
+TGRW.US,D,20250714,000000,42.06,42.275,42.06,42.2091,11603,0
+TGRW.US,D,20250715,000000,42.571,42.605,42.4302,42.4302,1433,0
+TGRW.US,D,20250716,000000,42.52,42.52,42.45,42.5128,1200,0
+TGRW.US,D,20250717,000000,42.59,42.8,42.58,42.7851,5262,0
+TGRW.US,D,20250718,000000,42.7227,42.73,42.5975,42.7262,2379,0
+TGRW.US,D,20250721,000000,43.0035,43.03,42.8499,42.8499,4101,0
+TGRW.US,D,20250722,000000,42.78,42.78,42.465,42.5329,2093,0
+TGRW.US,D,20250723,000000,42.5168,42.77,42.5101,42.7696,2354,0
+TGRW.US,D,20250724,000000,43,43.06,43,43.043,1825,0
+TGRW.US,D,20250725,000000,43.11,43.24,43.11,43.1587,11570083,0
+TGRW.US,D,20250728,000000,43.2,43.3234,43.2,43.3234,1403,0
+TGRW.US,D,20250729,000000,43.16,43.23,43.0729,43.0729,4613,0
+TGRW.US,D,20250730,000000,43.27,43.299,43.205,43.205,1009,0
+TGRW.US,D,20250731,000000,43.95,44.28,43.44,43.44,2646,0
+TGRW.US,D,20250801,000000,42.82,42.865,42.401,42.401,3432,0
+TGRW.US,D,20250804,000000,43.025,43.2299,42.77,43.2293,19331,0
+TGRW.US,D,20250805,000000,43.24,43.24,42.84,42.85,4593,0
+TGRW.US,D,20250806,000000,43.05,43.39,43.05,43.3712,3007,0
+TGRW.US,D,20250807,000000,43.729,43.729,43.02,43.314,352032,0
+TGRW.US,D,20250808,000000,43.7086,43.75,43.55,43.7402,1988,0
+TGRW.US,D,20250811,000000,43.82,43.89,43.5384,43.5384,7086,0
+TGRW.US,D,20250812,000000,43.87,44.1115,43.57,44.1115,2910,0
+TGRW.US,D,20250813,000000,44.31,44.36,43.9983,43.9983,6302,0
+TGRW.US,D,20250814,000000,43.97,44.23,43.97,44.1641,3059,0
+TGRW.US,D,20250815,000000,44.22,44.22,43.98,44.0977,8569,0
+TGRW.US,D,20250818,000000,44.08,44.17,43.96,44.1489,3029,0
+TGRW.US,D,20250819,000000,44.05,44.13,43.3818,43.3818,4050,0
+TGRW.US,D,20250820,000000,42.729,43.37,42.729,43.1085,2420,0
+TGRW.US,D,20250821,000000,43.01,43.01,42.83,42.9,5356,0
+TGRW.US,D,20250822,000000,43.56,43.6499,42.98,43.63,2843,0
+TGRW.US,D,20250825,000000,43.56,43.785,43.56,43.6121,4374,0
+TGRW.US,D,20250826,000000,43.59,43.84,43.44,43.8399,15721,0
+TGRW.US,D,20250827,000000,43.78,43.94,43.71,43.9176,10009,0
+TGRW.US,D,20250828,000000,44.13,44.26,43.9,44.2331,6645,0
+TGRW.US,D,20250829,000000,43.8,44.09,43.58,43.6272,6275,0
+TGRW.US,D,20250902,000000,43.01,43.3068,42.79,43.3068,5391,0
+TGRW.US,D,20250903,000000,43.6284,43.6873,43.62,43.6873,1319,0
+TGRW.US,D,20250904,000000,43.9338,44.172,43.9338,44.172,5926,0
+TGRW.US,D,20250905,000000,44.37,44.37,43.78,44,5723,0
+TGRW.US,D,20250908,000000,44.42,44.44,44.2651,44.2651,5914,0
+TGRW.US,D,20250909,000000,44.49,44.49,44.195,44.4806,5752,0
+TGRW.US,D,20250910,000000,44.76,44.7601,44.53,44.56,2220,0
+TGRW.US,D,20250911,000000,44.73,44.81,44.55,44.665,9436,0
+TGRW.US,D,20250912,000000,44.805,44.82,44.76,44.77,2016,0
+TGRW.US,D,20250915,000000,44.93,45.185,44.9,45.185,6608,0
+TGRW.US,D,20250916,000000,45.38,45.38,45.17,45.2238,6735,0
+TGRW.US,D,20250917,000000,45.17,45.19,44.83,44.9365,4738,0
+TGRW.US,D,20250918,000000,45.18,45.47,45.18,45.2678,5936,0
+TGRW.US,D,20250919,000000,45.46,45.7397,45.41,45.7397,5022,0
+TGRW.US,D,20250922,000000,45.69,46.0666,45.64,46.0666,1511,0
+TGRW.US,D,20250923,000000,45.8877,46.04,45.46,45.5138,2598,0
+TGRW.US,D,20250924,000000,45.51,45.7,45.093,45.2636,4290,0
+TGRW.US,D,20250925,000000,44.86,45.0435,44.86,45.0226,12387,0
+TGRW.US,D,20250926,000000,44.84,45.1536,44.84,45.1536,1439,0
+TGRW.US,D,20250929,000000,45.4,45.4,45.32,45.3606,2682,0
+TGRW.US,D,20250930,000000,45.23,45.5492,45.22,45.5492,12251,0
+TGRW.US,D,20251001,000000,45.49,45.7401,45.29,45.729,4278,0
+TGRW.US,D,20251002,000000,45.8,45.8264,45.61,45.8264,2439,0
+TGRW.US,D,20251003,000000,45.94,45.99,45.7195,45.7195,2233,0
+TGRW.US,D,20251006,000000,45.77,46.05,45.77,45.95,2560,0
+TGRW.US,D,20251007,000000,46,46.05,45.63,45.7391,4940,0
+TGRW.US,D,20251008,000000,46.025,46.2173,46.025,46.2173,2684,0
+TGRW.US,D,20251009,000000,46.115,46.1412,45.95,46.1412,3190,0
+TGRW.US,D,20251010,000000,46.2913,46.2913,44.645,44.645,22150,0
+TGRW.US,D,20251013,000000,45.38,45.59,45.29,45.5404,21626,0
+TGRW.US,D,20251014,000000,45.17,45.313,44.96,45.0194,3916,0
+TGRW.US,D,20251015,000000,45.36,45.37,45.17,45.17,2734,0
+TGRW.US,D,20251016,000000,45.5799,45.5799,45.0644,45.0644,579,0
+TGRW.US,D,20251017,000000,44.96,45.355,44.88,45.2695,2688,0
+TGRW.US,D,20251020,000000,45.74,45.94,45.52,45.834,3940,0
+TGRW.US,D,20251021,000000,45.89,45.91,45.81,45.835,4716,0
+TGRW.US,D,20251022,000000,45.93,45.93,45.3105,45.48,5730,0
+TGRW.US,D,20251023,000000,45.39,45.95,45.39,45.8842,5534,0
+TGRW.US,D,20251024,000000,46.29,46.4696,46.18,46.3516,5195,0
+TGRW.US,D,20251027,000000,47.06,47.185,46.9,47.185,2657,0
+TGRW.US,D,20251028,000000,47.63,47.745,47.45,47.7317,2964,0
+TGRW.US,D,20251029,000000,48.16,48.16,47.84,48.03,5589,0
+TGRW.US,D,20251030,000000,47.55,47.55,47.1107,47.1107,4208,0
+TGRW.US,D,20251031,000000,47.6992,47.6992,47.06,47.2595,1869,0
+TGRW.US,D,20251103,000000,47.53,47.68,47.43,47.4418,3387,0
+TGRW.US,D,20251104,000000,46.95,47.13,46.66,46.66,3571,0
+TGRW.US,D,20251105,000000,46.61,46.93,46.61,46.6642,1241,0
+TGRW.US,D,20251106,000000,46.49,46.49,45.75,45.75,11042,0
+TGRW.US,D,20251107,000000,45.48,45.6054,44.8,45.6054,8372,0
+TGRW.US,D,20251110,000000,46.48,46.77,46.35,46.77,7224,0
+TGRW.US,D,20251111,000000,46.6,46.68,46.36,46.625,4025,0
+TGRW.US,D,20251112,000000,46.65,46.93,46.426,46.548,2958,0
+TGRW.US,D,20251113,000000,46.4,46.4,45.5664,45.5664,3150,0
+TGRW.US,D,20251114,000000,45.07,45.95,44.84,45.6839,4385,0
+TGRW.US,D,20251117,000000,45.71,45.71,45.135,45.2945,3182,0
+TGRW.US,D,20251118,000000,44.95,45.0892,44.4644,44.7806,4175,0
+TGRW.US,D,20251119,000000,44.78,45.1197,44.78,45.1197,551,0
+TGRW.US,D,20251120,000000,46.13,46.13,44.2094,44.2094,5509,0
+TGRW.US,D,20251121,000000,44.18,44.65,43.68,44.3054,9110,0
+TGRW.US,D,20251124,000000,45.05,45.5294,45.05,45.5294,1004,0
+TGRW.US,D,20251125,000000,45.03,45.7825,45.03,45.7825,1448,0
+TGRW.US,D,20251126,000000,45.92,46.1462,45.92,46.1462,665,0
+TGRW.US,D,20251128,000000,46.2,46.2859,46.2,46.2859,433,0
+TGRW.US,D,20251201,000000,46.0801,46.2788,45.99,46.1112,2019,0
+TGRW.US,D,20251202,000000,46.63,46.6347,46.4099,46.45,1866,0
+TGRW.US,D,20251203,000000,46.115,46.405,46.08,46.2344,5198,0
+TGRW.US,D,20251204,000000,46.41,46.41,46.08,46.27,3231,0
+TGRW.US,D,20251205,000000,46.49,46.605,46.33,46.46,3769,0
+TGRW.US,D,20251208,000000,46.6,46.64,46.33,46.49,12900,0
+TGRW.US,D,20251209,000000,46.42,46.5699,46.415,46.5025,278555,0
+TGRW.US,D,20251210,000000,46.329,46.55,46.26,46.4,4106,0
+TGRW.US,D,20251211,000000,46.16,46.32,45.98,46.32,1179,0
+TGRW.US,D,20251212,000000,46.2556,46.2556,45.55,45.595,4866,0
+TGRW.US,D,20251215,000000,45.65,45.9,45.37,45.37,4533,0
+TGRW.US,D,20251216,000000,45.16,45.5085,45.09,45.48,6719,0
+TGRW.US,D,20251217,000000,45.26,45.51,44.65,44.66,5441,0
+TGRW.US,D,20251218,000000,45.05,45.3889,45.05,45.26,3372,0
+TGRW.US,D,20251219,000000,45.71,45.86,45.645,45.85,6882,0
+TGRW.US,D,20251222,000000,46.03,46.15,46.02,46.15,4978,0
+TGRW.US,D,20251223,000000,46.13,46.51,46.13,46.51,8071,0
+TGRW.US,D,20251224,000000,46.505,46.585,46.47,46.54,3868,0
+TGRW.US,D,20251226,000000,46.6,46.68,46.6,46.6048,1765,0
+TGRW.US,D,20251229,000000,46.29,46.41,46.29,46.41,633,0
+TGRW.US,D,20251230,000000,46.3419,46.41,46.26,46.26,5881,0
+TGRW.US,D,20251231,000000,46.225,46.4,46.0125,46.0125,5814,0
+TGRW.US,D,20260102,000000,46.385,46.459,45.66,45.83,6281,0
+TGRW.US,D,20260105,000000,46.08,46.2527,45.99,45.99,4181,0
+TGRW.US,D,20260106,000000,46.03,46.23,46.03,46.17,5125,0
+TGRW.US,D,20260107,000000,46.338,46.59,46.21,46.3373,2561,0
+TGRW.US,D,20260108,000000,45.8217,45.9401,45.713,45.91,17986,0
+TGRW.US,D,20260109,000000,45.96,46.25,45.8222,46.1731,3832,0
+TGRW.US,D,20260112,000000,46.125,46.38,45.92,46.24,9283,0
+TGRW.US,D,20260113,000000,46.14,46.1703,45.887,46.1,5245,0
+TGRW.US,D,20260114,000000,45.76,45.76,45.13,45.3758,9821,0
+TGRW.US,D,20260115,000000,45.7,45.81,45.489,45.5,366493,0
+TGRW.US,D,20260116,000000,45.529,45.59,45.4318,45.4318,4259,0
+TGRW.US,D,20260120,000000,44.72,44.76,44.21,44.2332,15907,0
+TGRW.US,D,20260121,000000,44.23,44.87,44.09,44.5872,25887,0
+TGRW.US,D,20260122,000000,44.97,45.04,44.86,44.95,3890,0
+TGRW.US,D,20260123,000000,44.86,45.3,44.86,45.17,7398,0
+TGRW.US,D,20260126,000000,45.371,45.6,45.37,45.4973,3439,0
+TGRW.US,D,20260127,000000,45.79,45.935,45.79,45.88,299173,0
+TGRW.US,D,20260128,000000,45.91,45.91,45.59,45.72,8870,0
+TGRW.US,D,20260129,000000,44.89,45.55,44.44,45.28,19530,0
+TGRW.US,D,20260130,000000,44.87,45.14,44.87,44.9116,1228,0
+TGRW.US,D,20260202,000000,45.1,45.24,45.05,45.0698,7296,0
+TGRW.US,D,20260203,000000,44.45,44.45,43.7799,44.16,259579,0
+TGRW.US,D,20260204,000000,44.16,44.16,43.12,43.545,20517,0
+TGRW.US,D,20260205,000000,43.2784,43.2784,42.63,42.7168,27952,0
+TGRW.US,D,20260206,000000,43.28,43.69,42.95,43.69,9992,0
+TGRW.US,D,20260209,000000,43.92,44.29,43.6,44.18,4724,0
+TGRW.US,D,20260210,000000,44.24,44.39,44.0356,44.0356,7559,0
+TGRW.US,D,20260211,000000,44.22,44.26,43.65,43.861,14217,0
+TGRW.US,D,20260212,000000,43.89,44,42.9421,42.9421,9072,0
+TGRW.US,D,20260213,000000,42.8142,43.01,42.6208,42.6208,9743,0
+TGRW.US,D,20260217,000000,42.31,43.03,42.31,42.8915,286965,0
+TGRW.US,D,20260218,000000,43.38,43.46,43.12,43.22,8990,0

daily/us/nyse etfs/2/thlv.us.txt ADDED Viewed

	@@ -0,0 +1,862 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THLV.US,D,20220913,000000,24.52,24.52,24.2016,24.2016,90141,0
+THLV.US,D,20220914,000000,24.29,24.3309,24.2699,24.3309,302385,0
+THLV.US,D,20220915,000000,24.04,24.0728,24.04,24.0728,11049,0
+THLV.US,D,20220916,000000,23.79,23.9014,23.78,23.9014,1790,0
+THLV.US,D,20220919,000000,23.79,24.0067,23.79,24.0067,4284,0
+THLV.US,D,20220920,000000,23.64,23.6652,23.64,23.6652,299,0
+THLV.US,D,20220921,000000,23.55,23.55,23.3487,23.3487,289,0
+THLV.US,D,20220922,000000,22.83,23.17,22.76,23.1584,11761,0
+THLV.US,D,20220923,000000,22.82,22.9714,22.82,22.9714,3695,0
+THLV.US,D,20220926,000000,22.94,22.94,22.79,22.8261,503,0
+THLV.US,D,20220927,000000,23.01,23.01,22.6801,22.7097,1172,0
+THLV.US,D,20220928,000000,22.9594,22.9594,22.9594,22.9594,3,0
+THLV.US,D,20220929,000000,22.75,22.75,22.64,22.6651,32521,0
+THLV.US,D,20220930,000000,22.66,22.66,22.66,22.66,95137,0
+THLV.US,D,20221003,000000,22.82,22.88,22.82,22.835,39411,0
+THLV.US,D,20221004,000000,22.7933,22.85,22.78,22.805,2942,0
+THLV.US,D,20221005,000000,22.7901,22.8499,22.79,22.805,2440,0
+THLV.US,D,20221006,000000,22.82,22.8404,22.79,22.8343,1709,0
+THLV.US,D,20221007,000000,22.85,22.85,22.82,22.82,910,0
+THLV.US,D,20221010,000000,22.82,22.85,22.82,22.841,13326,0
+THLV.US,D,20221011,000000,22.8,22.86,22.8,22.83,3919,0
+THLV.US,D,20221012,000000,22.8048,22.86,22.8,22.83,2250,0
+THLV.US,D,20221013,000000,23.04,25.33,22.87,23.3414,7227,0
+THLV.US,D,20221014,000000,23.04,23.1,22.9183,22.9183,34095,0
+THLV.US,D,20221017,000000,23.19,23.2021,23.19,23.2021,698,0
+THLV.US,D,20221018,000000,23.37,23.43,23.32,23.3917,15728,0
+THLV.US,D,20221019,000000,23.4401,23.5,23.37,23.4043,27042,0
+THLV.US,D,20221020,000000,23.49,23.5,23.3341,23.3341,2228,0
+THLV.US,D,20221021,000000,23.56,23.7472,23.56,23.7472,969,0
+THLV.US,D,20221024,000000,23.86,23.86,23.77,23.7803,14594,0
+THLV.US,D,20221025,000000,23.9,24.02,23.89,23.9908,15272,0
+THLV.US,D,20221026,000000,24.2014,24.2014,24.1198,24.1198,6801,0
+THLV.US,D,20221027,000000,24.3301,24.36,24.1351,24.1351,6702,0
+THLV.US,D,20221028,000000,24.3899,24.6329,24.3899,24.6329,437816,0
+THLV.US,D,20221031,000000,24.6104,24.66,24.5518,24.5518,2543,0
+THLV.US,D,20221101,000000,24.57,24.71,24.54,24.5935,5296,0
+THLV.US,D,20221102,000000,24.78,24.78,23.99,24.0425,4382,0
+THLV.US,D,20221103,000000,24.1199,24.15,24.0057,24.0057,6487,0
+THLV.US,D,20221104,000000,24.34,24.37,24.06,24.3318,1354017,0
+THLV.US,D,20221107,000000,24.4,24.59,24.3642,24.5112,36950,0
+THLV.US,D,20221108,000000,24.83,24.84,24.6956,24.6956,4907,0
+THLV.US,D,20221109,000000,24.51,24.52,24.26,24.2704,2508,0
+THLV.US,D,20221110,000000,25.11,25.42,25.11,25.4053,25361,0
+THLV.US,D,20221111,000000,25.42,25.57,25.4199,25.5457,16840,0
+THLV.US,D,20221114,000000,25.55,25.55,25.3196,25.3196,10364,0
+THLV.US,D,20221115,000000,25.455,25.534,25.3,25.3,354557,0
+THLV.US,D,20221116,000000,25.42,25.43,25.3037,25.3093,40629,0
+THLV.US,D,20221117,000000,24.97,25.214,24.9699,25.1381,5161,0
+THLV.US,D,20221118,000000,25.24,25.323,25.19,25.323,9068,0
+THLV.US,D,20221121,000000,25.2374,25.41,25.17,25.398,7395,0
+THLV.US,D,20221122,000000,25.72,25.72,25.54,25.6764,621863,0
+THLV.US,D,20221123,000000,25.6433,25.864,25.6111,25.7387,15884,0
+THLV.US,D,20221125,000000,25.88,25.88,25.819,25.819,8095,0
+THLV.US,D,20221128,000000,25.62,25.62,25.05,25.3791,65005,0
+THLV.US,D,20221129,000000,25.56,25.56,25.36,25.5,18090,0
+THLV.US,D,20221130,000000,25.37,26.0258,25.3,26.0258,11688,0
+THLV.US,D,20221201,000000,26.16,26.16,25.94,26.0293,3872,0
+THLV.US,D,20221202,000000,25.89,26.02,25.89,26.017,21248,0
+THLV.US,D,20221205,000000,25.72,25.73,25.5591,25.5591,83760,0
+THLV.US,D,20221206,000000,25.3699,25.37,25.17,25.2755,5915,0
+THLV.US,D,20221207,000000,25.27,25.305,25.18,25.2654,21070,0
+THLV.US,D,20221208,000000,24.98,25.4382,22.49,25.4382,2271,0
+THLV.US,D,20221209,000000,25.46,25.47,25.2884,25.2884,43381,0
+THLV.US,D,20221212,000000,25.33,25.591,25.33,25.591,12025,0
+THLV.US,D,20221213,000000,25.82,25.85,25.31,25.31,11162,0
+THLV.US,D,20221214,000000,25.8499,25.8907,25.66,25.66,1952,0
+THLV.US,D,20221215,000000,25.31,25.31,24.84,25.02,32556,0
+THLV.US,D,20221216,000000,24.505,24.6939,24.475,24.6939,3226,0
+THLV.US,D,20221219,000000,24.6,24.6,24.4311,24.4311,1266,0
+THLV.US,D,20221220,000000,24.45,24.55,24.45,24.4635,20058,0
+THLV.US,D,20221221,000000,24.81,24.83,24.76,24.83,20784,0
+THLV.US,D,20221222,000000,24.5399,24.6018,24.36,24.6018,4041,0
+THLV.US,D,20221223,000000,24.6601,24.7644,24.66,24.7644,6414,0
+THLV.US,D,20221227,000000,24.76,24.89,24.76,24.8007,90692,0
+THLV.US,D,20221228,000000,24.87,24.92,24.58,24.58,49481,0
+THLV.US,D,20221229,000000,24.78,24.87,24.76,24.827,11315,0
+THLV.US,D,20221230,000000,24.79,24.81,24.49,24.67,21292,0
+THLV.US,D,20230103,000000,24.6315,24.6846,24.49,24.6846,161810,0
+THLV.US,D,20230104,000000,24.7856,25.08,24.76,24.9297,3709,0
+THLV.US,D,20230105,000000,22.44,24.688,22.44,24.6033,13336,0
+THLV.US,D,20230106,000000,24.7181,25.1652,24.6901,25.1652,7312,0
+THLV.US,D,20230109,000000,25.38,25.38,25.1077,25.1077,5192,0
+THLV.US,D,20230110,000000,25,25.17,24.95,25.17,202690,0
+THLV.US,D,20230111,000000,25.31,25.4607,25.295,25.4607,67930,0
+THLV.US,D,20230112,000000,25.8,25.8299,25.48,25.4904,16185,0
+THLV.US,D,20230113,000000,25.42,26.8399,25.42,26.5843,13686,0
+THLV.US,D,20230117,000000,26.45,27.75,25.4196,25.4196,9945,0
+THLV.US,D,20230118,000000,25.26,25.4356,24.95,24.9542,10154,0
+THLV.US,D,20230119,000000,24.8101,24.82,24.72,24.7523,34313,0
+THLV.US,D,20230120,000000,24.71,25.0421,24.67,25.0421,14827,0
+THLV.US,D,20230123,000000,25.235,25.27,25.1,25.2082,13118,0
+THLV.US,D,20230124,000000,25.1806,25.2407,25.1806,25.2407,5456,0
+THLV.US,D,20230125,000000,24.9948,25.24,24.99,25.2161,28427,0
+THLV.US,D,20230126,000000,25.27,25.3927,25.21,25.3927,40101,0
+THLV.US,D,20230127,000000,25.5,25.5,25.4888,25.4888,10299,0
+THLV.US,D,20230130,000000,25.44,25.45,25.2499,25.2499,15445,0
+THLV.US,D,20230131,000000,25.3,25.63,25.3,25.62,13996,0
+THLV.US,D,20230201,000000,25.5901,25.8499,25.53,25.8322,17311,0
+THLV.US,D,20230202,000000,25.92,26.16,25.91,26.0521,467696,0
+THLV.US,D,20230203,000000,25.85,25.91,25.69,25.73,30092,0
+THLV.US,D,20230206,000000,25.55,25.67,25.5414,25.6652,65306,0
+THLV.US,D,20230207,000000,25.55,25.85,25.45,25.84,338583,0
+THLV.US,D,20230208,000000,25.73,25.75,25.57,25.6103,14962,0
+THLV.US,D,20230209,000000,25.78,25.82,25.34,25.4009,10024,0
+THLV.US,D,20230210,000000,25.3,25.4965,25.3,25.4965,9330,0
+THLV.US,D,20230213,000000,25.7201,25.7557,25.69,25.7428,10618,0
+THLV.US,D,20230214,000000,25.63,25.86,25.55,25.7357,9132,0
+THLV.US,D,20230215,000000,25.59,25.7715,25.58,25.7715,2192,0
+THLV.US,D,20230216,000000,25.54,25.72,25.46,25.5236,11812,0
+THLV.US,D,20230217,000000,25.3901,25.53,25.37,25.5294,369522,0
+THLV.US,D,20230221,000000,25.35,25.35,25.04,25.0517,12725,0
+THLV.US,D,20230222,000000,25.06,25.17,24.95,24.9918,8523,0
+THLV.US,D,20230223,000000,25.1,25.13,24.88,25.0929,8749,0
+THLV.US,D,20230224,000000,24.8,24.955,24.72,24.9,32570,0
+THLV.US,D,20230227,000000,25.14,25.2,24.94,24.9521,7718,0
+THLV.US,D,20230228,000000,24.9362,25.0591,24.87,24.9097,15503,0
+THLV.US,D,20230301,000000,24.75,24.8,24.66,24.7244,16099,0
+THLV.US,D,20230302,000000,24.6,24.91,24.6,24.895,5646,0
+THLV.US,D,20230303,000000,25.14,25.23,25.1393,25.2222,14083,0
+THLV.US,D,20230306,000000,25.31,25.31,25.15,25.17,12974,0
+THLV.US,D,20230307,000000,24.8812,24.9,24.77,24.776,16878,0
+THLV.US,D,20230308,000000,24.77,24.8133,24.73,24.8133,5103,0
+THLV.US,D,20230309,000000,24.8,24.83,24.26,24.3108,14372,0
+THLV.US,D,20230310,000000,24.03,24.12,23.81,23.89,123159,0
+THLV.US,D,20230313,000000,23.62,23.99,23.62,23.7082,17969,0
+THLV.US,D,20230314,000000,24.08,24.08,23.88,24.05,233966,0
+THLV.US,D,20230315,000000,23.66,23.68,23.38,23.67,12705,0
+THLV.US,D,20230316,000000,23.65,23.9,23.61,23.87,227188,0
+THLV.US,D,20230317,000000,23.84,23.84,23.72,23.7706,9599,0
+THLV.US,D,20230320,000000,23.81,23.9497,23.81,23.9374,16012,0
+THLV.US,D,20230321,000000,23.95,24.002,23.91,24.002,5631,0
+THLV.US,D,20230322,000000,24.0601,24.1599,23.8675,23.8675,9258,0
+THLV.US,D,20230323,000000,23.89,24.03,23.8,23.9026,6641,0
+THLV.US,D,20230324,000000,23.87,23.9852,23.7908,23.9852,6937,0
+THLV.US,D,20230327,000000,24.06,24.07,24,24.026,18450,0
+THLV.US,D,20230328,000000,24.02,24.07,23.96,24.0338,13286,0
+THLV.US,D,20230329,000000,24.175,24.2357,24.17,24.2357,22611,0
+THLV.US,D,20230330,000000,24.3306,24.35,24.26,24.3222,79607,0
+THLV.US,D,20230331,000000,24.425,24.57,24.38,24.56,108089,0
+THLV.US,D,20230403,000000,24.53,24.56,24.46,24.5409,11519,0
+THLV.US,D,20230404,000000,24.38,24.46,24.34,24.3669,9750,0
+THLV.US,D,20230405,000000,24.3001,24.3295,24.2321,24.2959,18149,0
+THLV.US,D,20230406,000000,24.21,24.31,24.21,24.2419,33564,0
+THLV.US,D,20230410,000000,24.2,24.34,24.2,24.3109,30908,0
+THLV.US,D,20230411,000000,24.36,24.45,24.26,24.3589,29054,0
+THLV.US,D,20230412,000000,24.44,24.4898,24.3225,24.3225,21777,0
+THLV.US,D,20230413,000000,24.33,24.53,24.28,24.4958,16004,0
+THLV.US,D,20230414,000000,24.45,24.51,24.26,24.3834,21512,0
+THLV.US,D,20230417,000000,24.45,24.479,24.27,24.43,36647,0
+THLV.US,D,20230418,000000,24.47,24.52,24.41,24.4988,24456,0
+THLV.US,D,20230419,000000,24.42,24.5,24.35,24.4946,14582,0
+THLV.US,D,20230420,000000,24.4319,24.4319,24.31,24.38,14673,0
+THLV.US,D,20230421,000000,24.44,24.44,24.35,24.4038,13990,0
+THLV.US,D,20230424,000000,24.41,24.51,24.4,24.49,12435,0
+THLV.US,D,20230425,000000,24.33,24.3699,24.226,24.226,301281,0
+THLV.US,D,20230426,000000,24.18,24.18,23.975,23.9962,6389,0
+THLV.US,D,20230427,000000,24.04,24.2921,24.03,24.2921,10027,0
+THLV.US,D,20230428,000000,24.46,24.52,24.39,24.4757,18035,0
+THLV.US,D,20230501,000000,24.42,24.58,24.23,24.49,197720,0
+THLV.US,D,20230502,000000,24.03,24.18,24,24.124,31451,0
+THLV.US,D,20230503,000000,24.03,24.25,23.9663,23.9663,31844,0
+THLV.US,D,20230504,000000,23.845,24.02,23.82,23.8717,111702,0
+THLV.US,D,20230505,000000,24.08,24.29,24.08,24.2392,5522,0
+THLV.US,D,20230508,000000,24.27,24.27,24.14,24.183,2665,0
+THLV.US,D,20230509,000000,24.105,24.1699,24.1001,24.1167,7601,0
+THLV.US,D,20230510,000000,24.21,24.22,24.02,24.1649,10702,0
+THLV.US,D,20230511,000000,24.09,24.09,23.95,24.0426,501186,0
+THLV.US,D,20230512,000000,24.105,24.105,23.97,24.0668,53138,0
+THLV.US,D,20230515,000000,24.06,24.0801,23.98,24.0467,27901,0
+THLV.US,D,20230516,000000,24.02,24.02,23.73,23.74,15185,0
+THLV.US,D,20230517,000000,23.7972,23.96,23.74,23.8926,23558,0
+THLV.US,D,20230518,000000,23.84,24.0027,23.81,24.0027,19967,0
+THLV.US,D,20230519,000000,24.075,24.1,23.9499,23.979,7143,0
+THLV.US,D,20230522,000000,24.01,24.04,23.88,23.9225,118954,0
+THLV.US,D,20230523,000000,23.81,23.93,23.72,23.74,23556,0
+THLV.US,D,20230524,000000,23.58,23.59,23.4973,23.4973,8543,0
+THLV.US,D,20230525,000000,23.45,23.59,23.4,23.55,25902,0
+THLV.US,D,20230526,000000,23.56,23.81,23.56,23.7879,11704,0
+THLV.US,D,20230530,000000,23.83,23.83,23.71,23.7139,109174,0
+THLV.US,D,20230531,000000,23.68,23.75,23.57,23.7233,5454,0
+THLV.US,D,20230601,000000,23.75,23.89,23.75,23.818,22504,0
+THLV.US,D,20230602,000000,24.0401,24.28,24.03,24.2523,29731,0
+THLV.US,D,20230605,000000,24.2505,24.2727,24.1799,24.2027,8223,0
+THLV.US,D,20230606,000000,24.15,24.21,24.12,24.2099,22942,0
+THLV.US,D,20230607,000000,24.24,24.24,24.11,24.12,12671,0
+THLV.US,D,20230608,000000,24.18,24.3599,24.18,24.32,15035,0
+THLV.US,D,20230609,000000,24.42,24.48,24.36,24.36,18711,0
+THLV.US,D,20230612,000000,24.46,24.6061,24.43,24.5953,15166,0
+THLV.US,D,20230613,000000,24.791,24.8264,24.76,24.79,17691,0
+THLV.US,D,20230614,000000,24.86,24.86,24.7,24.7914,14921,0
+THLV.US,D,20230615,000000,24.99,25.0947,24.95,25.0778,9626,0
+THLV.US,D,20230616,000000,25.13,25.155,24.78,25.0343,20203,0
+THLV.US,D,20230620,000000,24.8,24.9799,24.8,24.9302,6688,0
+THLV.US,D,20230621,000000,24.87,24.94,24.83,24.8441,8765,0
+THLV.US,D,20230622,000000,24.79,24.89,24.79,24.8856,13957,0
+THLV.US,D,20230623,000000,24.77,24.785,24.69,24.7077,17061,0
+THLV.US,D,20230626,000000,24.7111,24.7599,24.7,24.7148,23436,0
+THLV.US,D,20230627,000000,24.7959,24.9725,24.7959,24.9725,2257,0
+THLV.US,D,20230628,000000,24.935,24.9499,24.88,24.9259,7753,0
+THLV.US,D,20230629,000000,24.88,25.0599,24.88,25.0518,7498,0
+THLV.US,D,20230630,000000,25.1,25.3315,25.1,25.3315,8298,0
+THLV.US,D,20230703,000000,25.29,25.3859,25.29,25.3859,7635,0
+THLV.US,D,20230705,000000,25.32,25.37,25.32,25.3552,2800,0
+THLV.US,D,20230706,000000,25.11,25.1738,25,25.17,37786,0
+THLV.US,D,20230707,000000,25.16,25.3,25.1088,25.1088,16022,0
+THLV.US,D,20230710,000000,25.14,25.24,25.14,25.23,20044,0
+THLV.US,D,20230711,000000,25.26,25.3798,25.26,25.3798,3876,0
+THLV.US,D,20230712,000000,25.6,25.6,25.5,25.5,10547,0
+THLV.US,D,20230713,000000,25.56,25.67,25.56,25.67,14808,0
+THLV.US,D,20230714,000000,25.67,25.68,25.62,25.6525,5726,0
+THLV.US,D,20230717,000000,25.6,25.75,25.6,25.7017,19853,0
+THLV.US,D,20230718,000000,25.72,25.8209,25.72,25.8209,23981,0
+THLV.US,D,20230719,000000,25.865,25.92,25.865,25.9121,15957,0
+THLV.US,D,20230720,000000,25.89,25.92,25.87,25.8824,13337,0
+THLV.US,D,20230721,000000,25.94,25.98,25.91,25.9319,10884,0
+THLV.US,D,20230724,000000,25.98,26.1,25.98,26.07,12600,0
+THLV.US,D,20230725,000000,26.1,26.185,26.06,26.1214,10582,0
+THLV.US,D,20230726,000000,26.07,26.2,26.06,26.1006,10325,0
+THLV.US,D,20230727,000000,26.24,26.24,25.85,25.8642,286982,0
+THLV.US,D,20230728,000000,26,26.0327,25.94,26.015,358279,0
+THLV.US,D,20230731,000000,26.1,26.1,26.055,26.08,4333,0
+THLV.US,D,20230801,000000,26.07,26.08,25.96,26.0005,1725,0
+THLV.US,D,20230802,000000,25.7901,25.81,25.72,25.76,5275,0
+THLV.US,D,20230803,000000,25.6,25.725,25.6,25.6644,6963,0
+THLV.US,D,20230804,000000,25.79,25.825,25.5158,25.5158,8571,0
+THLV.US,D,20230807,000000,25.64,25.74,25.63,25.74,11908,0
+THLV.US,D,20230808,000000,25.54,25.6701,25.46,25.63,38327,0
+THLV.US,D,20230809,000000,25.69,25.72,25.56,25.5918,15708,0
+THLV.US,D,20230810,000000,25.79,25.9,25.52,25.5852,29800,0
+THLV.US,D,20230811,000000,25.62,25.6599,25.55,25.6044,20351,0
+THLV.US,D,20230814,000000,25.58,25.65,25.53,25.6387,10330,0
+THLV.US,D,20230815,000000,25.51,25.51,25.3,25.34,22555,0
+THLV.US,D,20230816,000000,25.37,25.37,25.1398,25.1398,14309,0
+THLV.US,D,20230817,000000,25.21,25.21,24.98,24.9828,12594,0
+THLV.US,D,20230818,000000,24.93,25.02,24.4,24.99,23641,0
+THLV.US,D,20230821,000000,25.06,25.06,24.88,24.9999,4894,0
+THLV.US,D,20230822,000000,25.04,25.04,24.91,24.9265,3171,0
+THLV.US,D,20230823,000000,24.92,25.07,24.92,25.0515,5406,0
+THLV.US,D,20230824,000000,25.06,25.06,24.8,24.9192,29738,0
+THLV.US,D,20230825,000000,24.99,25.1,24.88,25.0382,3768,0
+THLV.US,D,20230828,000000,25.14,25.24,25.1201,25.1976,7598,0
+THLV.US,D,20230829,000000,25.15,25.38,25.15,25.38,4851,0
+THLV.US,D,20230830,000000,25.49,25.49,25.43,25.45,12221,0
+THLV.US,D,20230831,000000,25.44,25.51,25.34,25.3796,20467,0
+THLV.US,D,20230901,000000,25.5,25.56,25.4476,25.51,25931,0
+THLV.US,D,20230905,000000,25.31,25.32,25.2784,25.2784,1098,0
+THLV.US,D,20230906,000000,25.15,25.189,25.0531,25.1743,14981,0
+THLV.US,D,20230907,000000,25.18,25.2599,25.15,25.18,14417,0
+THLV.US,D,20230908,000000,25.24,25.24,25.17,25.19,7560,0
+THLV.US,D,20230911,000000,25.2957,25.2957,25.21,25.2323,20785,0
+THLV.US,D,20230912,000000,25.335,25.35,25.29,25.3066,1305,0
+THLV.US,D,20230913,000000,25.33,25.33,25.16,25.2002,9134,0
+THLV.US,D,20230914,000000,25.35,25.49,25.35,25.471,343587,0
+THLV.US,D,20230915,000000,25.41,25.47,25.2757,25.2757,27566,0
+THLV.US,D,20230918,000000,25.29,25.3267,25.23,25.25,9494,0
+THLV.US,D,20230919,000000,25.125,25.17,25.1092,25.17,29529,0
+THLV.US,D,20230920,000000,25.3414,25.3414,25.07,25.07,32032,0
+THLV.US,D,20230921,000000,24.875,24.89,24.65,24.65,37155,0
+THLV.US,D,20230922,000000,24.73,24.73,24.5808,24.5808,470675,0
+THLV.US,D,20230925,000000,24.57,24.65,24.53,24.65,14748,0
+THLV.US,D,20230926,000000,24.54,24.58,24.36,24.3923,9224,0
+THLV.US,D,20230927,000000,24.46,24.5,24.29,24.43,21365,0
+THLV.US,D,20230928,000000,24.43,24.51,24.43,24.4786,294565,0
+THLV.US,D,20230929,000000,24.51,24.51,24.27,24.3036,761817,0
+THLV.US,D,20231002,000000,24.1403,24.18,24.08,24.18,18639,0
+THLV.US,D,20231003,000000,24.09,24.09,23.99,24.01,7942,0
+THLV.US,D,20231004,000000,23.87,23.93,23.86,23.92,4910,0
+THLV.US,D,20231005,000000,23.94,23.9653,23.8925,23.9653,4784,0
+THLV.US,D,20231006,000000,23.93,24.14,23.93,24.0941,6732,0
+THLV.US,D,20231009,000000,24.14,24.2746,24.14,24.2509,7781,0
+THLV.US,D,20231010,000000,24.27,24.38,24.27,24.3244,2832,0
+THLV.US,D,20231011,000000,24.29,24.29,24.17,24.253,16474,0
+THLV.US,D,20231012,000000,24.22,24.255,24.2,24.2,8589,0
+THLV.US,D,20231013,000000,24.24,24.2696,24.22,24.26,9409,0
+THLV.US,D,20231016,000000,24.3,24.31,24.26,24.27,4368,0
+THLV.US,D,20231017,000000,24.27,24.2999,24.27,24.2761,22578,0
+THLV.US,D,20231018,000000,24.25,24.2501,24.23,24.2389,8915,0
+THLV.US,D,20231019,000000,24.25,24.25,24.15,24.1578,20310,0
+THLV.US,D,20231020,000000,24.16,24.17,24.07,24.07,54668,0
+THLV.US,D,20231023,000000,23.99,24.09,23.99,24.0151,6137,0
+THLV.US,D,20231024,000000,24.12,24.1697,24.11,24.1572,2573,0
+THLV.US,D,20231025,000000,24.13,24.14,24.125,24.1354,33617,0
+THLV.US,D,20231026,000000,24.09,24.16,24.0863,24.0897,19187,0
+THLV.US,D,20231027,000000,24.02,24.02,23.77,23.8,6817,0
+THLV.US,D,20231030,000000,23.9,23.94,23.79,23.881,5707,0
+THLV.US,D,20231031,000000,23.89,23.9795,23.89,23.9795,18664,0
+THLV.US,D,20231101,000000,24.01,24.0999,24,24.02,8609,0
+THLV.US,D,20231102,000000,24.06,24.145,24.06,24.11,95129,0
+THLV.US,D,20231103,000000,24.195,24.2,24.14,24.14,4814,0
+THLV.US,D,20231106,000000,24.15,24.17,24.13,24.13,24779,0
+THLV.US,D,20231107,000000,24.1349,24.1349,24.09,24.09,13566,0
+THLV.US,D,20231108,000000,24.04,24.07,24.02,24.06,29955,0
+THLV.US,D,20231109,000000,24.06,24.06,23.93,23.93,8483,0
+THLV.US,D,20231110,000000,23.9601,24.04,23.96,24.0362,5224,0
+THLV.US,D,20231113,000000,23.93,23.96,23.9,23.91,35822,0
+THLV.US,D,20231114,000000,24.24,24.37,24.21,24.3656,4200,0
+THLV.US,D,20231115,000000,24.39,24.45,24.35,24.35,13371,0
+THLV.US,D,20231116,000000,24.43,24.441,24.405,24.405,6712,0
+THLV.US,D,20231117,000000,24.4,24.41,24.38,24.4054,9393,0
+THLV.US,D,20231120,000000,24.34,24.43,24.3,24.42,18740,0
+THLV.US,D,20231121,000000,24.4399,24.44,24.41,24.44,10910,0
+THLV.US,D,20231122,000000,24.4303,24.48,24.4303,24.4766,9676,0
+THLV.US,D,20231124,000000,24.46,24.5026,24.46,24.5026,1563,0
+THLV.US,D,20231127,000000,24.48,24.57,24.45,24.5205,4691,0
+THLV.US,D,20231128,000000,24.5,24.62,24.5,24.5988,14166,0
+THLV.US,D,20231129,000000,24.7386,24.7386,24.6177,24.6177,8141,0
+THLV.US,D,20231130,000000,24.61,24.7366,24.57,24.7366,11754,0
+THLV.US,D,20231201,000000,24.7,25.0136,24.67,25.0136,7169,0
+THLV.US,D,20231204,000000,24.84,24.96,24.84,24.9488,6062,0
+THLV.US,D,20231205,000000,24.86,24.9,24.84,24.88,11496,0
+THLV.US,D,20231206,000000,24.97,24.97,24.87,24.875,10309,0
+THLV.US,D,20231207,000000,24.96,25.02,24.91,24.9905,20356,0
+THLV.US,D,20231208,000000,25,25.08,24.96,25.07,5509,0
+THLV.US,D,20231211,000000,25.1,25.2068,25.07,25.2068,3417,0
+THLV.US,D,20231212,000000,25.16,25.2901,25.16,25.28,8270,0
+THLV.US,D,20231213,000000,25.3,25.7238,25.28,25.7238,5023,0
+THLV.US,D,20231214,000000,25.35,25.37,25.15,25.2549,17663,0
+THLV.US,D,20231215,000000,25.16,25.19,25.08,25.1646,4244,0
+THLV.US,D,20231218,000000,25.21,25.23,25.17,25.1803,14883,0
+THLV.US,D,20231219,000000,25.01,25.36,25.01,25.3304,8294,0
+THLV.US,D,20231220,000000,25.32,25.36,24.97,24.97,6041,0
+THLV.US,D,20231221,000000,25.14,25.2195,25,25.18,20710,0
+THLV.US,D,20231222,000000,25.24,25.33,25.15,25.24,12352,0
+THLV.US,D,20231226,000000,25.26,25.42,25.26,25.39,16135,0
+THLV.US,D,20231227,000000,25.38,25.43,25.37,25.4026,9063,0
+THLV.US,D,20231228,000000,25.4602,25.51,25.4602,25.4649,9323,0
+THLV.US,D,20231229,000000,25.43,25.46,25.34,25.42,11445,0
+THLV.US,D,20240102,000000,25.38,25.4,25.34,25.4,6274,0
+THLV.US,D,20240103,000000,25.26,25.26,25.15,25.16,10073,0
+THLV.US,D,20240104,000000,25.14,25.24,25.13,25.13,14784,0
+THLV.US,D,20240105,000000,25.2486,25.2486,25.04,25.143,3458,0
+THLV.US,D,20240108,000000,25.26,25.4058,25.26,25.4047,10716,0
+THLV.US,D,20240109,000000,25.24,25.3273,25.24,25.3113,1402,0
+THLV.US,D,20240110,000000,25.3464,25.38,25.3464,25.3544,1970,0
+THLV.US,D,20240111,000000,25.118,25.2692,25.118,25.2692,2039,0
+THLV.US,D,20240112,000000,25.36,25.36,25.2,25.2633,5356,0
+THLV.US,D,20240116,000000,25.1601,25.1667,25.07,25.11,7682,0
+THLV.US,D,20240117,000000,24.95,24.95,24.86,24.942,5950,0
+THLV.US,D,20240118,000000,24.9,25.01,24.82,25.0038,3240,0
+THLV.US,D,20240119,000000,24.98,25.2,24.98,25.1713,21660,0
+THLV.US,D,20240122,000000,25.26,25.26,25.2,25.2384,7050,0
+THLV.US,D,20240123,000000,25.29,25.29,25.17,25.25,14430,0
+THLV.US,D,20240124,000000,25.33,25.33,25.08,25.0847,11627,0
+THLV.US,D,20240125,000000,25.16,25.2148,25.1505,25.2148,1714,0
+THLV.US,D,20240126,000000,25.3,25.3,25.24,25.2606,28816,0
+THLV.US,D,20240129,000000,25.27,25.42,25.27,25.42,11067,0
+THLV.US,D,20240130,000000,25.4,25.51,25.4,25.4437,10074,0
+THLV.US,D,20240131,000000,25.42,25.4299,25.2,25.2199,2253,0
+THLV.US,D,20240201,000000,25.25,25.55,25.25,25.55,2901,0
+THLV.US,D,20240202,000000,25.43,25.59,25.42,25.575,5302,0
+THLV.US,D,20240205,000000,25.38,25.38,25.31,25.33,3266,0
+THLV.US,D,20240206,000000,25.43,25.4732,25.43,25.4732,2377,0
+THLV.US,D,20240207,000000,25.62,25.65,25.6,25.6054,8891,0
+THLV.US,D,20240208,000000,25.57,25.6091,25.57,25.5988,15582,0
+THLV.US,D,20240209,000000,25.59,25.6701,25.58,25.661,9630,0
+THLV.US,D,20240212,000000,25.69,25.78,25.69,25.7234,2155,0
+THLV.US,D,20240213,000000,25.45,25.45,25.1902,25.3533,13258,0
+THLV.US,D,20240214,000000,25.49,25.56,25.49,25.5541,7761,0
+THLV.US,D,20240215,000000,25.66,25.86,25.66,25.8595,3723,0
+THLV.US,D,20240216,000000,25.81,25.905,25.78,25.7812,10367,0
+THLV.US,D,20240220,000000,25.74,25.74,25.68,25.6934,5239,0
+THLV.US,D,20240221,000000,25.77,25.8317,25.7,25.8317,5698,0
+THLV.US,D,20240222,000000,25.96,26.1468,25.96,26.1,23683,0
+THLV.US,D,20240223,000000,26.21,26.22,26.16,26.1896,9559,0
+THLV.US,D,20240226,000000,26.095,26.1056,26.09,26.09,4780,0
+THLV.US,D,20240227,000000,26.0716,26.1155,26.07,26.1155,9134,0
+THLV.US,D,20240228,000000,26.16,26.17,26.15,26.1549,7034,0
+THLV.US,D,20240229,000000,26.19,26.2903,26.19,26.2903,6140,0
+THLV.US,D,20240301,000000,26.35,26.42,26.35,26.4137,10099,0
+THLV.US,D,20240304,000000,26.39,26.48,26.39,26.4262,4960,0
+THLV.US,D,20240305,000000,26.31,26.31,26.1,26.21,49408,0
+THLV.US,D,20240306,000000,26.35,26.43,26.34,26.3553,5947,0
+THLV.US,D,20240307,000000,26.49,26.55,26.49,26.5492,11762,0
+THLV.US,D,20240308,000000,26.52,26.55,26.48,26.4843,7035,0
+THLV.US,D,20240311,000000,26.46,26.512,26.43,26.4958,12819,0
+THLV.US,D,20240312,000000,26.55,26.68,26.46,26.6657,16312,0
+THLV.US,D,20240313,000000,26.69,26.74,26.6757,26.6757,15229,0
+THLV.US,D,20240314,000000,26.7,26.7,26.48,26.53,12581,0
+THLV.US,D,20240315,000000,26.51,26.51,26.44,26.4845,6453,0
+THLV.US,D,20240318,000000,26.56,26.66,26.56,26.5761,15375,0
+THLV.US,D,20240319,000000,26.62,26.738,26.62,26.738,13010,0
+THLV.US,D,20240320,000000,26.66,26.89,26.62,26.8893,12429,0
+THLV.US,D,20240321,000000,27,27.06,27,27.03,13978,0
+THLV.US,D,20240322,000000,26.93,26.9309,26.9,26.9,13251,0
+THLV.US,D,20240325,000000,26.92,26.92,26.86,26.87,8678,0
+THLV.US,D,20240326,000000,26.87,26.8704,26.7949,26.7949,6400,0
+THLV.US,D,20240327,000000,26.97,27.1223,26.97,27.1223,14309,0
+THLV.US,D,20240328,000000,27.23,27.2724,27.2283,27.2724,11833,0
+THLV.US,D,20240401,000000,27.25,27.25,27.09,27.1072,22353,0
+THLV.US,D,20240402,000000,26.95,26.98,26.9,26.9677,6326,0
+THLV.US,D,20240403,000000,27.03,27.03,26.94,26.9882,4423,0
+THLV.US,D,20240404,000000,27.15,27.15,26.74,26.76,4956,0
+THLV.US,D,20240405,000000,26.8,26.98,26.8,26.9797,4867,0
+THLV.US,D,20240408,000000,27.01,27.04,26.98,26.9975,7555,0
+THLV.US,D,20240409,000000,27.06,27.06,26.94,27.0564,2406,0
+THLV.US,D,20240410,000000,26.72,26.76,26.66,26.76,16052,0
+THLV.US,D,20240411,000000,26.73,26.83,26.73,26.7745,4055,0
+THLV.US,D,20240412,000000,26.64,26.64,26.34,26.41,12216,0
+THLV.US,D,20240415,000000,26.62,26.62,26.14,26.1664,5578,0
+THLV.US,D,20240416,000000,26.02,26.07,25.97,25.97,13765,0
+THLV.US,D,20240417,000000,26.08,26.12,26,26.004,11174,0
+THLV.US,D,20240418,000000,25.92,26,25.91,25.9727,6771,0
+THLV.US,D,20240419,000000,26.07,26.07,25.9702,26,5497,0
+THLV.US,D,20240422,000000,26.07,26.34,26.02,26.19,12543,0
+THLV.US,D,20240423,000000,26.23,26.42,26.23,26.3862,7681,0
+THLV.US,D,20240424,000000,26.34,26.4687,26.32,26.4687,7210,0
+THLV.US,D,20240425,000000,26.41,26.48,26.4,26.4593,18924,0
+THLV.US,D,20240426,000000,26.43,26.48,26.41,26.42,19598,0
+THLV.US,D,20240429,000000,26.52,26.55,26.4368,26.51,10598,0
+THLV.US,D,20240430,000000,26.44,26.44,26.2543,26.2543,8761,0
+THLV.US,D,20240501,000000,26.22,26.41,26.22,26.2271,8891,0
+THLV.US,D,20240502,000000,26.25,26.33,26.23,26.2354,18210,0
+THLV.US,D,20240503,000000,26.34,26.41,26.34,26.4052,6012,0
+THLV.US,D,20240506,000000,26.52,26.5511,26.52,26.5511,8103,0
+THLV.US,D,20240507,000000,26.66,26.75,26.66,26.73,9710,0
+THLV.US,D,20240508,000000,26.68,26.78,26.68,26.74,16418,0
+THLV.US,D,20240509,000000,26.98,27.035,26.98,27.035,3558,0
+THLV.US,D,20240510,000000,27.05,27.11,27.04,27.1084,7594,0
+THLV.US,D,20240513,000000,27,27.0107,27,27.0107,6435,0
+THLV.US,D,20240514,000000,26.99,27.0663,26.94,27.0663,5188,0
+THLV.US,D,20240515,000000,27.18,27.2303,27.17,27.2303,6512,0
+THLV.US,D,20240516,000000,27.29,27.29,27.234,27.234,2378,0
+THLV.US,D,20240517,000000,27.18,27.3067,27.18,27.2947,2050,0
+THLV.US,D,20240520,000000,27.2828,27.2828,27.22,27.228,8774,0
+THLV.US,D,20240521,000000,27.22,27.28,27.22,27.2795,2543,0
+THLV.US,D,20240522,000000,27.11,27.11,27.05,27.0647,8557,0
+THLV.US,D,20240523,000000,27.07,27.07,26.76,26.7843,7404,0
+THLV.US,D,20240524,000000,26.9498,26.98,26.89,26.93,8694,0
+THLV.US,D,20240528,000000,26.87,26.89,26.68,26.753,6995,0
+THLV.US,D,20240529,000000,26.52,26.52,26.44,26.48,7067,0
+THLV.US,D,20240530,000000,26.47,26.6,26.47,26.598,5790,0
+THLV.US,D,20240531,000000,26.69,26.99,26.62,26.99,3019,0
+THLV.US,D,20240603,000000,26.85,26.8506,26.677,26.82,9880,0
+THLV.US,D,20240604,000000,26.72,26.78,26.69,26.78,4690,0
+THLV.US,D,20240605,000000,26.83,26.9,26.8237,26.9,1273,0
+THLV.US,D,20240606,000000,26.84,26.88,26.78,26.88,6444,0
+THLV.US,D,20240607,000000,26.85,26.8501,26.74,26.74,5395,0
+THLV.US,D,20240610,000000,26.79,26.85,26.79,26.83,5418,0
+THLV.US,D,20240611,000000,26.74,26.84,26.73,26.84,6310,0
+THLV.US,D,20240612,000000,27,27,26.82,26.8435,4983,0
+THLV.US,D,20240613,000000,26.68,26.8384,26.68,26.8384,5149,0
+THLV.US,D,20240614,000000,26.71,26.745,26.71,26.74,6890,0
+THLV.US,D,20240617,000000,26.71,26.94,26.71,26.9074,6719,0
+THLV.US,D,20240618,000000,26.85,26.93,26.85,26.93,6658,0
+THLV.US,D,20240620,000000,26.98,27.03,26.93,27,6090,0
+THLV.US,D,20240621,000000,26.93,26.9516,26.93,26.9516,6739,0
+THLV.US,D,20240624,000000,27.1105,27.1105,27.04,27.0438,1225,0
+THLV.US,D,20240625,000000,27.01,27.01,26.87,26.88,5494,0
+THLV.US,D,20240626,000000,26.78,26.85,26.78,26.83,4036,0
+THLV.US,D,20240627,000000,26.76,26.8,26.73,26.79,27519,0
+THLV.US,D,20240628,000000,26.915,26.915,26.7568,26.7568,3848,0
+THLV.US,D,20240701,000000,26.862,26.8742,26.6,26.6422,1981,0
+THLV.US,D,20240702,000000,26.588,26.7113,26.588,26.7113,2732,0
+THLV.US,D,20240703,000000,26.81,26.85,26.77,26.8,7160,0
+THLV.US,D,20240705,000000,26.75,26.89,26.75,26.873,12577,0
+THLV.US,D,20240708,000000,26.92,26.9214,26.89,26.9214,7824,0
+THLV.US,D,20240709,000000,26.92,26.94,26.91,26.9203,14822,0
+THLV.US,D,20240710,000000,27.0051,27.17,27.0051,27.17,6757,0
+THLV.US,D,20240711,000000,27.26,27.322,27.21,27.2218,5553,0
+THLV.US,D,20240712,000000,27.45,27.52,27.3979,27.3979,2332,0
+THLV.US,D,20240715,000000,27.4,27.43,27.32,27.33,8722,0
+THLV.US,D,20240716,000000,27.585,27.6884,27.585,27.6884,4908,0
+THLV.US,D,20240717,000000,27.55,27.6001,27.53,27.53,3583,0
+THLV.US,D,20240718,000000,27.36,27.37,27.32,27.32,5055,0
+THLV.US,D,20240719,000000,27.25,27.25,27.12,27.14,2177,0
+THLV.US,D,20240722,000000,27.3394,27.43,27.3394,27.43,4377,0
+THLV.US,D,20240723,000000,27.41,27.43,27.3304,27.3304,11161,0
+THLV.US,D,20240724,000000,27.24,27.24,26.9771,26.9771,4819,0
+THLV.US,D,20240725,000000,27.06,27.15,26.9979,26.9979,12263,0
+THLV.US,D,20240726,000000,27.2,27.33,27.15,27.2314,5142,0
+THLV.US,D,20240729,000000,27.3,27.4092,27.3,27.3606,1284,0
+THLV.US,D,20240730,000000,27.42,27.4488,27.29,27.4212,3069,0
+THLV.US,D,20240731,000000,27.53,27.61,27.53,27.54,4124,0
+THLV.US,D,20240801,000000,27.65,27.65,27.48,27.5897,2293,0
+THLV.US,D,20240802,000000,27.57,27.57,27.15,27.3753,271224,0
+THLV.US,D,20240805,000000,26.97,26.98,26.695,26.7201,392406,0
+THLV.US,D,20240806,000000,26.84,27.26,26.84,27.06,27005,0
+THLV.US,D,20240807,000000,27.2,27.2999,26.92,26.92,29154,0
+THLV.US,D,20240808,000000,27.06,27.26,27.06,27.26,17387,0
+THLV.US,D,20240809,000000,27.23,27.3,27.23,27.2923,9546,0
+THLV.US,D,20240812,000000,27.17,27.195,27.14,27.17,16093,0
+THLV.US,D,20240813,000000,27.32,27.4,27.27,27.39,10837,0
+THLV.US,D,20240814,000000,27.47,27.54,27.47,27.48,5767,0
+THLV.US,D,20240815,000000,27.57,27.76,27.57,27.71,25981,0
+THLV.US,D,20240816,000000,27.69,27.72,27.67,27.69,17690,0
+THLV.US,D,20240819,000000,27.8,27.89,27.79,27.89,10934,0
+THLV.US,D,20240820,000000,27.9,27.92,27.81,27.9,7846,0
+THLV.US,D,20240821,000000,28,28.045,27.97,28.02,16484,0
+THLV.US,D,20240822,000000,28.01,28.0101,27.9,27.91,9217,0
+THLV.US,D,20240823,000000,28.14,28.2107,28.14,28.2107,4701,0
+THLV.US,D,20240826,000000,28.52,28.52,28.2,28.21,8712,0
+THLV.US,D,20240827,000000,28.42,28.42,28.14,28.22,15126,0
+THLV.US,D,20240828,000000,28.51,28.51,28.03,28.151,231265,0
+THLV.US,D,20240829,000000,28.47,28.47,28.02,28.1426,12306,0
+THLV.US,D,20240830,000000,28.34,28.4105,28.1799,28.4105,19988,0
+THLV.US,D,20240903,000000,28.18,28.18,28.0431,28.0431,4156,0
+THLV.US,D,20240904,000000,28.09,28.1289,28.05,28.1207,13885,0
+THLV.US,D,20240905,000000,28.09,28.09,27.9,27.92,9193,0
+THLV.US,D,20240906,000000,28,28,27.74,27.78,17315,0
+THLV.US,D,20240909,000000,28.06,28.08,28.02,28.06,13378,0
+THLV.US,D,20240910,000000,28.08,28.1726,28.06,28.1726,6543,0
+THLV.US,D,20240911,000000,28.33,28.33,27.85,28.17,12039,0
+THLV.US,D,20240912,000000,28.09,28.29,28.09,28.2638,2748,0
+THLV.US,D,20240913,000000,28.31,28.5068,28.31,28.5061,2286,0
+THLV.US,D,20240916,000000,28.68,28.69,28.65,28.6859,8722,0
+THLV.US,D,20240917,000000,28.71,28.72,28.52,28.5561,5291,0
+THLV.US,D,20240918,000000,28.55,28.61,28.45,28.45,7115,0
+THLV.US,D,20240919,000000,28.51,28.6,28.51,28.561,9629,0
+THLV.US,D,20240920,000000,28.56,28.61,28.54,28.601,3062,0
+THLV.US,D,20240923,000000,28.59,28.801,28.59,28.801,8177,0
+THLV.US,D,20240924,000000,28.88,28.88,28.83,28.83,3076,0
+THLV.US,D,20240925,000000,28.9027,28.9027,28.72,28.7421,9011,0
+THLV.US,D,20240926,000000,28.83,28.83,28.8285,28.8285,1781,0
+THLV.US,D,20240927,000000,28.93,28.93,28.8875,28.8875,2075,0
+THLV.US,D,20240930,000000,28.83,28.9402,28.75,28.9402,4159,0
+THLV.US,D,20241001,000000,28.8266,28.95,28.8266,28.887,4706,0
+THLV.US,D,20241002,000000,28.69,28.77,28.69,28.77,10856,0
+THLV.US,D,20241003,000000,28.68,28.68,28.52,28.5418,10308,0
+THLV.US,D,20241004,000000,28.6,28.6338,28.48,28.6338,7832,0
+THLV.US,D,20241007,000000,28.46,28.46,28.3,28.3591,6495,0
+THLV.US,D,20241008,000000,28.415,28.48,28.39,28.48,22207,0
+THLV.US,D,20241009,000000,28.4539,28.58,28.4539,28.58,9907,0
+THLV.US,D,20241010,000000,28.54,28.54,28.48,28.48,8201,0
+THLV.US,D,20241011,000000,28.65,28.71,28.65,28.7063,10038,0
+THLV.US,D,20241014,000000,28.64,28.87,28.64,28.87,11833,0
+THLV.US,D,20241015,000000,28.78,28.91,28.74,28.7415,8117,0
+THLV.US,D,20241016,000000,28.77,28.97,28.77,28.97,2221,0
+THLV.US,D,20241017,000000,28.95,28.95,28.89,28.8941,18282,0
+THLV.US,D,20241018,000000,28.86,28.98,28.86,28.9799,15316,0
+THLV.US,D,20241021,000000,28.94,28.94,28.75,28.7655,11039,0
+THLV.US,D,20241022,000000,28.68,28.77,28.67,28.74,7406,0
+THLV.US,D,20241023,000000,28.68,28.69,28.51,28.62,28871,0
+THLV.US,D,20241024,000000,28.59,28.66,28.57,28.65,16187,0
+THLV.US,D,20241025,000000,28.78,28.79,28.52,28.5282,23097,0
+THLV.US,D,20241028,000000,28.64,28.66,28.62,28.65,7897,0
+THLV.US,D,20241029,000000,28.435,28.57,28.43,28.4325,32939,0
+THLV.US,D,20241030,000000,28.43,28.51,28.4057,28.4057,12496,0
+THLV.US,D,20241031,000000,28.33,28.33,28.18,28.18,9722,0
+THLV.US,D,20241101,000000,28.29,28.29,28.09,28.09,12553,0
+THLV.US,D,20241104,000000,28.17,28.1701,28.0875,28.1,10930,0
+THLV.US,D,20241105,000000,28.3,28.39,28.3,28.3898,6781,0
+THLV.US,D,20241106,000000,28.88,28.94,28.8,28.9,5394,0
+THLV.US,D,20241107,000000,28.91,29.03,28.91,28.99,5183,0
+THLV.US,D,20241108,000000,29.02,29.25,29.02,29.19,7619,0
+THLV.US,D,20241111,000000,29.36,29.36,29.2655,29.2655,1044,0
+THLV.US,D,20241112,000000,29.1101,29.1101,28.98,29.0473,4771,0
+THLV.US,D,20241113,000000,29.09,29.16,29.09,29.1065,2306,0
+THLV.US,D,20241114,000000,29,29.05,28.9188,28.9188,5760,0
+THLV.US,D,20241115,000000,28.765,28.77,28.7,28.73,6591,0
+THLV.US,D,20241118,000000,28.87,28.92,28.87,28.9122,53938,0
+THLV.US,D,20241119,000000,28.73,28.93,28.71,28.9147,8739,0
+THLV.US,D,20241120,000000,28.83,28.99,28.8,28.99,5247,0
+THLV.US,D,20241121,000000,28.97,29.28,28.97,29.27,8578,0
+THLV.US,D,20241122,000000,29.31,29.4271,29.31,29.4271,8807,0
+THLV.US,D,20241125,000000,29.65,29.65,29.48,29.56,11631,0
+THLV.US,D,20241126,000000,29.51,29.66,29.51,29.66,17253,0
+THLV.US,D,20241127,000000,29.71,29.71,29.61,29.6205,21143,0
+THLV.US,D,20241129,000000,29.7,29.77,29.69,29.76,15823,0
+THLV.US,D,20241202,000000,29.61,29.61,29.53,29.5855,32973,0
+THLV.US,D,20241203,000000,29.54,29.56,29.47,29.51,19991,0
+THLV.US,D,20241204,000000,29.44,29.47,29.37,29.47,18203,0
+THLV.US,D,20241205,000000,29.39,29.46,29.39,29.4083,17957,0
+THLV.US,D,20241206,000000,29.38,29.41,29.3055,29.36,13543,0
+THLV.US,D,20241209,000000,29.4,29.4,29.21,29.21,20502,0
+THLV.US,D,20241210,000000,29.07,29.16,29.02,29.0319,22664,0
+THLV.US,D,20241211,000000,29.0784,29.08,29.0555,29.0555,9555,0
+THLV.US,D,20241212,000000,28.675,28.69,28.5873,28.5873,11559,0
+THLV.US,D,20241213,000000,28.63,28.63,28.5,28.5228,19072,0
+THLV.US,D,20241216,000000,28.58,28.58,28.42,28.42,8541,0
+THLV.US,D,20241217,000000,28.31,28.36,28.26,28.3419,30393,0
+THLV.US,D,20241218,000000,28.31,28.34,27.51,27.57,19632,0
+THLV.US,D,20241219,000000,27.61,27.61,27.43,27.43,11302,0
+THLV.US,D,20241220,000000,27.34,27.95,27.34,27.6689,20479,0
+THLV.US,D,20241223,000000,27.48,27.77,27.48,27.76,17270,0
+THLV.US,D,20241224,000000,27.79,28.06,27.79,28.06,6242,0
+THLV.US,D,20241226,000000,27.95,28.11,27.95,28.08,3350,0
+THLV.US,D,20241227,000000,27.94,27.95,27.75,27.8247,3118,0
+THLV.US,D,20241230,000000,27.57,27.67,27.45,27.59,7299,0
+THLV.US,D,20241231,000000,27.62,27.64,27.4599,27.51,9035,0
+THLV.US,D,20250102,000000,27.51,27.53,27.29,27.3607,6094,0
+THLV.US,D,20250103,000000,27.43,27.61,27.43,27.5933,6439,0
+THLV.US,D,20250106,000000,27.72,27.8,27.61,27.61,131908,0
+THLV.US,D,20250107,000000,27.59,27.68,27.37,27.3974,23091,0
+THLV.US,D,20250108,000000,27.32,27.45,27.29,27.45,14792,0
+THLV.US,D,20250110,000000,27.22,27.22,27.09,27.1,13625,0
+THLV.US,D,20250113,000000,27.03,27.13,27.02,27.13,9867,0
+THLV.US,D,20250114,000000,27.15,27.19,27.1,27.1714,11673,0
+THLV.US,D,20250115,000000,27.39,27.47,27.38,27.4477,6432,0
+THLV.US,D,20250116,000000,27.44,27.44,27.4,27.4061,17403,0
+THLV.US,D,20250117,000000,27.45,27.49,27.45,27.49,20531,0
+THLV.US,D,20250121,000000,27.47,27.54,27.47,27.54,31469,0
+THLV.US,D,20250122,000000,27.64,27.68,27.54,27.6665,10659,0
+THLV.US,D,20250123,000000,27.62,27.651,27.6,27.651,11869,0
+THLV.US,D,20250124,000000,27.67,27.67,27.54,27.5575,14109,0
+THLV.US,D,20250127,000000,27.32,27.32,27.188,27.2215,16177,0
+THLV.US,D,20250128,000000,27.2,27.35,27.2,27.34,11466,0
+THLV.US,D,20250129,000000,27.28,27.3,27.25,27.2811,4401,0
+THLV.US,D,20250130,000000,27.262,27.35,27.26,27.3229,32391,0
+THLV.US,D,20250131,000000,27.265,27.33,27.1414,27.1431,26421,0
+THLV.US,D,20250203,000000,27,27.14,26.88,27.1069,6622,0
+THLV.US,D,20250204,000000,27.23,27.2949,27.22,27.2949,6644,0
+THLV.US,D,20250205,000000,27.27,27.38,27.27,27.38,2282,0
+THLV.US,D,20250206,000000,27.33,27.33,27.2372,27.3021,55656,0
+THLV.US,D,20250207,000000,27.33,27.33,27.25,27.27,15724,0
+THLV.US,D,20250210,000000,27.45,27.46,27.39,27.45,35869,0
+THLV.US,D,20250211,000000,27.5,27.53,27.48,27.4948,13857,0
+THLV.US,D,20250212,000000,27.42,27.43,27.33,27.3525,37007,0
+THLV.US,D,20250213,000000,27.4,27.48,27.4,27.461,25524,0
+THLV.US,D,20250214,000000,27.54,27.56,27.52,27.54,105523,0
+THLV.US,D,20250218,000000,27.59,27.67,27.59,27.6403,74985,0
+THLV.US,D,20250219,000000,27.69,27.72,27.67,27.67,40911,0
+THLV.US,D,20250220,000000,27.64,27.73,27.63,27.7118,49815,0
+THLV.US,D,20250221,000000,27.66,27.66,27.45,27.451,48738,0
+THLV.US,D,20250224,000000,27.45,27.46,27.4,27.41,17837,0
+THLV.US,D,20250225,000000,27.36,27.36,27.19,27.242,11508,0
+THLV.US,D,20250226,000000,27.28,27.33,27.21,27.261,18516,0
+THLV.US,D,20250227,000000,27.22,27.32,27.1169,27.1169,10485,0
+THLV.US,D,20250228,000000,27.03,27.279,27.03,27.279,14375,0
+THLV.US,D,20250303,000000,27.19,27.21,26.85,26.901,19331,0
+THLV.US,D,20250304,000000,26.71,27.04,26.71,26.85,27116,0
+THLV.US,D,20250305,000000,26.7782,26.9,26.66,26.8618,11114,0
+THLV.US,D,20250306,000000,26.81,26.91,26.79,26.8938,9347,0
+THLV.US,D,20250307,000000,26.94,27.05,26.9,27.0101,15614,0
+THLV.US,D,20250310,000000,27.06,27.2,26.96,27.05,18179,0
+THLV.US,D,20250311,000000,26.98,26.98,26.88,26.9135,10451,0
+THLV.US,D,20250312,000000,26.87,26.9,26.82,26.839,29577,0
+THLV.US,D,20250313,000000,26.84,26.84,26.78,26.809,64214,0
+THLV.US,D,20250314,000000,26.79,26.85,26.79,26.8198,26006,0
+THLV.US,D,20250317,000000,26.8692,26.91,26.8692,26.895,7341,0
+THLV.US,D,20250318,000000,26.86,26.87,26.83,26.8385,30176,0
+THLV.US,D,20250319,000000,26.82,26.85,26.79,26.85,23547,0
+THLV.US,D,20250320,000000,26.82,26.84,26.81,26.8204,7991,0
+THLV.US,D,20250321,000000,26.81,26.83,26.81,26.83,12598,0
+THLV.US,D,20250324,000000,26.84,26.87,26.82,26.87,20230,0
+THLV.US,D,20250325,000000,26.82,26.82,26.78,26.82,17117,0
+THLV.US,D,20250326,000000,26.82,26.89,26.82,26.87,8117,0
+THLV.US,D,20250327,000000,26.94,26.95,26.9,26.919,15700,0
+THLV.US,D,20250328,000000,26.87,26.89,26.81,26.8534,3748,0
+THLV.US,D,20250331,000000,26.83,27.09,26.8,27.04,32923,0
+THLV.US,D,20250401,000000,26.96,26.97,26.89,26.96,18888,0
+THLV.US,D,20250402,000000,26.94,27.0152,26.93,27.0152,148084,0
+THLV.US,D,20250403,000000,26.75,26.76,26.52,26.5427,11658,0
+THLV.US,D,20250404,000000,26.08,26.13,25.79,25.79,101415,0
+THLV.US,D,20250407,000000,25.88,25.97,25.61,25.743,133937,0
+THLV.US,D,20250408,000000,25.68,25.6801,25.46,25.5601,36840,0
+THLV.US,D,20250409,000000,25.46,26.17,25.42,26.126,45253,0
+THLV.US,D,20250410,000000,25.86,25.9042,25.7,25.8621,32650,0
+THLV.US,D,20250411,000000,25.86,25.9799,25.82,25.9796,122500,0
+THLV.US,D,20250414,000000,26.08,26.09,26,26.0307,9056,0
+THLV.US,D,20250415,000000,26.09,26.09,26.03,26.04,17408,0
+THLV.US,D,20250416,000000,25.9,25.9,25.7503,25.82,7450,0
+THLV.US,D,20250417,000000,26.09,26.26,25.98,26.1,55441,0
+THLV.US,D,20250421,000000,25.79,25.79,25.26,25.54,26330,0
+THLV.US,D,20250422,000000,26.02,26.14,25.87,26.14,13990,0
+THLV.US,D,20250423,000000,26.52,26.76,26.22,26.3321,79880,0
+THLV.US,D,20250424,000000,26.515,26.663,26.28,26.663,13207,0
+THLV.US,D,20250425,000000,26.51,26.6956,26.51,26.6956,18681,0
+THLV.US,D,20250428,000000,26.8,26.8,26.55,26.7981,26866,0
+THLV.US,D,20250429,000000,26.71,26.98,26.71,26.9341,17405,0
+THLV.US,D,20250430,000000,26.79,26.99,26.71,26.9801,20601,0
+THLV.US,D,20250501,000000,26.97,27.12,26.9419,26.9419,10154,0
+THLV.US,D,20250502,000000,27.11,27.36,27.11,27.2924,13820,0
+THLV.US,D,20250505,000000,27.22,27.27,27.1362,27.1362,23616,0
+THLV.US,D,20250506,000000,27.015,27.063,26.94,26.9952,3887,0
+THLV.US,D,20250507,000000,27.03,27.13,26.95,27.07,37933,0
+THLV.US,D,20250508,000000,27.29,27.44,27.19,27.19,17103,0
+THLV.US,D,20250509,000000,27.255,27.29,27.16,27.2145,6275,0
+THLV.US,D,20250512,000000,27.76,27.83,27.68,27.83,26331,0
+THLV.US,D,20250513,000000,27.8,27.92,27.8,27.81,17999,0
+THLV.US,D,20250514,000000,27.6308,27.71,27.6308,27.6943,1256012,0
+THLV.US,D,20250515,000000,27.69,27.9408,27.69,27.9408,11280,0
+THLV.US,D,20250516,000000,27.96,28.21,27.96,28.21,62963,0
+THLV.US,D,20250519,000000,28.1095,28.24,28.09,28.2231,300763,0
+THLV.US,D,20250520,000000,28.19,28.19,28.1,28.165,11741,0
+THLV.US,D,20250521,000000,27.97,27.98,27.6471,27.6471,11103,0
+THLV.US,D,20250522,000000,27.5,27.6956,27.44,27.5557,10336,0
+THLV.US,D,20250523,000000,27.36,27.59,27.35,27.51,47238,0
+THLV.US,D,20250527,000000,27.7,27.97,27.7,27.955,31383,0
+THLV.US,D,20250528,000000,27.89,27.89,27.74,27.74,12555,0
+THLV.US,D,20250529,000000,27.81,27.85,27.81,27.8491,20130,0
+THLV.US,D,20250530,000000,27.83,27.927,27.71,27.9119,9927,0
+THLV.US,D,20250602,000000,27.84,27.9671,27.75,27.9671,22563,0
+THLV.US,D,20250603,000000,27.96,28.16,27.96,28.1371,3461,0
+THLV.US,D,20250604,000000,28.12,28.12,28.0333,28.0333,5216,0
+THLV.US,D,20250605,000000,28,28.06,27.82,27.8459,11331,0
+THLV.US,D,20250606,000000,28.135,28.14,28.1154,28.1207,2086,0
+THLV.US,D,20250609,000000,28.06,28.24,28.06,28.14,15702,0
+THLV.US,D,20250610,000000,28.22,28.28,28.21,28.271,8580,0
+THLV.US,D,20250611,000000,28.15,28.2423,28.15,28.2423,1564,0
+THLV.US,D,20250612,000000,28.3,28.35,28.28,28.3357,13031,0
+THLV.US,D,20250613,000000,28.26,28.26,28.11,28.1135,3002,0
+THLV.US,D,20250616,000000,28.3,28.3,28.26,28.2716,655,0
+THLV.US,D,20250617,000000,28.27,28.27,28.07,28.0833,5769,0
+THLV.US,D,20250618,000000,28.14,28.2,28.0522,28.0522,4487,0
+THLV.US,D,20250620,000000,28.16,28.16,28.02,28.079,19399,0
+THLV.US,D,20250623,000000,28.19,28.3,28.16,28.3,5461,0
+THLV.US,D,20250624,000000,28.41,28.52,28.41,28.4905,4102,0
+THLV.US,D,20250625,000000,28.37,28.37,28.25,28.2584,3133,0
+THLV.US,D,20250626,000000,28.37,28.4516,28.32,28.4516,7079,0
+THLV.US,D,20250627,000000,28.45,28.5363,28.45,28.5363,5035,0
+THLV.US,D,20250630,000000,28.52,28.6435,28.52,28.6435,10771,0
+THLV.US,D,20250701,000000,28.8,28.85,28.8,28.8307,5440,0
+THLV.US,D,20250702,000000,28.9395,28.9395,28.9301,28.9342,447,0
+THLV.US,D,20250703,000000,29.11,29.11,29.0888,29.0888,695,0
+THLV.US,D,20250707,000000,28.97,28.97,28.81,28.8744,86222,0
+THLV.US,D,20250708,000000,28.95,28.9699,28.83,28.9232,11433,0
+THLV.US,D,20250709,000000,28.95,29.0118,28.95,29.0118,4426,0
+THLV.US,D,20250710,000000,29.16,29.21,29.1507,29.1507,6582,0
+THLV.US,D,20250711,000000,28.965,29.09,28.965,29.04,2090,0
+THLV.US,D,20250714,000000,29.08,29.08,29.07,29.07,1419,0
+THLV.US,D,20250715,000000,29.0595,29.0595,28.7834,28.7834,9390,0
+THLV.US,D,20250716,000000,28.8595,28.89,28.8505,28.88,22089,0
+THLV.US,D,20250717,000000,28.93,29.03,28.92,29.0048,1486,0
+THLV.US,D,20250718,000000,29.07,29.07,29.0039,29.0324,1663,0
+THLV.US,D,20250721,000000,29.18,29.18,29.0122,29.0122,2545,0
+THLV.US,D,20250722,000000,29.07,29.26,29.03,29.26,5455,0
+THLV.US,D,20250723,000000,29.34,29.4354,29.32,29.4354,12383,0
+THLV.US,D,20250724,000000,29.43,29.43,29.37,29.3825,29376,0
+THLV.US,D,20250725,000000,29.39,29.51,29.39,29.4999,6503,0
+THLV.US,D,20250728,000000,29.45,29.48,29.3439,29.3761,31036,0
+THLV.US,D,20250729,000000,29.3508,29.3913,29.3508,29.3913,4549,0
+THLV.US,D,20250730,000000,29.37,29.43,29.09,29.2101,13528,0
+THLV.US,D,20250731,000000,29.21,29.21,28.9575,28.9575,4858,0
+THLV.US,D,20250801,000000,28.59,28.71,28.59,28.6973,9059,0
+THLV.US,D,20250804,000000,28.91,28.9734,28.82,28.9734,139737,0
+THLV.US,D,20250805,000000,28.93,28.97,28.92,28.9295,3925,0
+THLV.US,D,20250806,000000,28.95,28.96,28.9365,28.9365,4989,0
+THLV.US,D,20250807,000000,28.911,28.96,28.86,28.911,16418,0
+THLV.US,D,20250808,000000,29.03,29.07,29.0196,29.0196,13382,0
+THLV.US,D,20250811,000000,29.02,29.02,28.9285,28.9285,4055,0
+THLV.US,D,20250812,000000,29.1,29.1818,29.1,29.1818,1202,0
+THLV.US,D,20250813,000000,29.29,29.412,29.24,29.412,3899,0
+THLV.US,D,20250814,000000,29.24,29.32,29.24,29.3,11137,0
+THLV.US,D,20250815,000000,29.25,29.33,29.25,29.2731,10136,0
+THLV.US,D,20250818,000000,29.28,29.29,29.22,29.2453,62973,0
+THLV.US,D,20250819,000000,29.4,29.4,29.2501,29.2835,6925,0
+THLV.US,D,20250820,000000,29.29,29.38,29.23,29.3509,8053,0
+THLV.US,D,20250821,000000,29.28,29.31,29.22,29.2581,6085,0
+THLV.US,D,20250822,000000,29.44,29.7408,29.38,29.6761,2078,0
+THLV.US,D,20250825,000000,29.57,29.57,29.48,29.5073,8609,0
+THLV.US,D,20250826,000000,29.48,29.55,29.45,29.52,18256,0
+THLV.US,D,20250827,000000,29.62,29.68,29.6,29.6779,20663,0
+THLV.US,D,20250828,000000,29.6,29.68,29.57,29.6797,5970,0
+THLV.US,D,20250829,000000,29.61,29.61,29.6,29.6075,8033,0
+THLV.US,D,20250902,000000,29.36,29.422,29.31,29.422,4511,0
+THLV.US,D,20250903,000000,29.41,29.41,29.2607,29.325,1814,0
+THLV.US,D,20250904,000000,29.49,29.5225,29.49,29.5225,6977,0
+THLV.US,D,20250905,000000,29.61,29.61,29.41,29.5,4848,0
+THLV.US,D,20250908,000000,29.43,29.47,29.3,29.47,8448,0
+THLV.US,D,20250909,000000,29.46,29.47,29.39,29.47,1735,0
+THLV.US,D,20250910,000000,29.57,29.59,29.47,29.57,13026,0
+THLV.US,D,20250911,000000,29.67,29.88,29.67,29.88,6981,0
+THLV.US,D,20250912,000000,29.82,29.85,29.76,29.78,7919,0
+THLV.US,D,20250915,000000,29.82,29.85,29.7275,29.82,65302,0
+THLV.US,D,20250916,000000,29.73,29.82,29.72,29.8,13154,0
+THLV.US,D,20250917,000000,29.82,29.92,29.7,29.8,17672,0
+THLV.US,D,20250918,000000,29.76,29.87,29.76,29.85,3085,0
+THLV.US,D,20250919,000000,29.76,29.88,29.76,29.88,7340,0
+THLV.US,D,20250922,000000,29.8,29.93,29.77,29.93,19327,0
+THLV.US,D,20250923,000000,29.867,29.9,29.867,29.9,7090,0
+THLV.US,D,20250924,000000,29.87,29.98,29.86,29.9,2235,0
+THLV.US,D,20250925,000000,29.76,29.77,29.6999,29.76,1205,0
+THLV.US,D,20250926,000000,29.935,29.9412,29.93,29.9412,1158,0
+THLV.US,D,20250929,000000,29.96,30,29.93,29.93,3344,0
+THLV.US,D,20250930,000000,29.935,30.04,29.92,30.02,6028,0
+THLV.US,D,20251001,000000,30.04,30.18,30.01,30.12,19964,0
+THLV.US,D,20251002,000000,30.1,30.15,30.1,30.1,10492,0
+THLV.US,D,20251003,000000,30.3,30.34,30.2171,30.2171,2431,0
+THLV.US,D,20251006,000000,30.29,30.31,30.258,30.29,10052,0
+THLV.US,D,20251007,000000,30.25,30.25,30.14,30.1962,3039,0
+THLV.US,D,20251008,000000,30.19,30.31,30.14,30.24,12963,0
+THLV.US,D,20251009,000000,30.32,30.32,30.08,30.1016,8136,0
+THLV.US,D,20251010,000000,30.15,30.15,29.5229,29.5229,28966,0
+THLV.US,D,20251013,000000,29.78,29.89,29.78,29.8384,5337,0
+THLV.US,D,20251014,000000,30.03,30.1,29.97,29.9886,5325,0
+THLV.US,D,20251015,000000,30.32,30.32,29.9926,30.0679,5837,0
+THLV.US,D,20251016,000000,30.09,30.18,29.79,29.8391,8123,0
+THLV.US,D,20251017,000000,29.87,30.0005,29.85,29.85,7632,0
+THLV.US,D,20251020,000000,30.16,30.26,30.16,30.2,5731,0
+THLV.US,D,20251021,000000,30.17,30.3,30.15,30.2,3629,0
+THLV.US,D,20251022,000000,30.07,30.26,30.07,30.1767,3403,0
+THLV.US,D,20251023,000000,30.2,30.39,30.2,30.3417,2183,0
+THLV.US,D,20251024,000000,30.52,30.52,30.4273,30.4273,8627,0
+THLV.US,D,20251027,000000,30.55,30.61,30.5412,30.61,2508,0
+THLV.US,D,20251028,000000,30.49,30.56,30.4181,30.4181,17194,0
+THLV.US,D,20251029,000000,30.36,30.39,30.1,30.1626,5631,0
+THLV.US,D,20251030,000000,30.08,30.1701,30.0042,30.0042,1857,0
+THLV.US,D,20251031,000000,30.1,30.11,30.1,30.102,482,0
+THLV.US,D,20251103,000000,30.01,30.06,30.01,30.0589,13258,0
+THLV.US,D,20251104,000000,29.91,29.95,29.81,29.8475,13858,0
+THLV.US,D,20251105,000000,29.91,30.0435,29.89,29.9846,4773,0
+THLV.US,D,20251106,000000,29.81,29.879,29.76,29.76,18444,0
+THLV.US,D,20251107,000000,29.7,30.02,29.7,30.02,9060,0
+THLV.US,D,20251110,000000,30.1,30.2474,30.0166,30.2211,28877,0
+THLV.US,D,20251111,000000,30.25,30.41,30.25,30.3975,2358,0
+THLV.US,D,20251112,000000,30.44,30.48,30.41,30.417,1637,0
+THLV.US,D,20251113,000000,30.24,30.24,30.05,30.0541,5818,0
+THLV.US,D,20251114,000000,30.17,30.17,30.0537,30.0537,2067,0
+THLV.US,D,20251117,000000,30.01,30.01,29.7056,29.7522,13575,0
+THLV.US,D,20251118,000000,29.7,29.823,29.61,29.7108,64187,0
+THLV.US,D,20251119,000000,29.73,29.73,29.55,29.6497,6012,0
+THLV.US,D,20251120,000000,29.82,29.97,29.3881,29.3881,26394,0
+THLV.US,D,20251121,000000,29.8401,29.8401,29.73,29.7481,4390,0
+THLV.US,D,20251124,000000,29.76,29.8609,29.76,29.8609,1890,0
+THLV.US,D,20251125,000000,29.97,30.17,29.92,30.1587,5264,0
+THLV.US,D,20251126,000000,30.37,30.449,30.37,30.3958,3037,0
+THLV.US,D,20251128,000000,30.51,30.55,30.51,30.5445,1852,0
+THLV.US,D,20251201,000000,30.46,30.52,30.3291,30.3291,5646,0
+THLV.US,D,20251202,000000,30.28,30.34,30.13,30.27,7937,0
+THLV.US,D,20251203,000000,30.36,30.43,30.32,30.42,4947,0
+THLV.US,D,20251204,000000,30.36,30.36,30.25,30.36,5137,0
+THLV.US,D,20251205,000000,30.36,30.45,30.2676,30.2676,16982,0
+THLV.US,D,20251208,000000,30.12,30.22,29.945,29.9473,13875,0
+THLV.US,D,20251209,000000,30.05,30.05,29.9163,29.9163,6755,0
+THLV.US,D,20251210,000000,30,30.2801,30,30.2574,80642,0
+THLV.US,D,20251211,000000,30.41,30.49,30.41,30.46,110692,0
+THLV.US,D,20251212,000000,30.06,30.09,29.87,29.91,86130,0
+THLV.US,D,20251215,000000,30.03,30.0612,29.92,30.0498,62669,0
+THLV.US,D,20251216,000000,29.82,30.04,29.69,29.8244,37545,0
+THLV.US,D,20251217,000000,29.94,29.94,29.71,29.7551,6665,0
+THLV.US,D,20251218,000000,29.98,29.98,29.82,29.8249,5239,0
+THLV.US,D,20251219,000000,29.89,29.89,29.8107,29.8107,9004,0
+THLV.US,D,20251222,000000,29.93,30.01,29.89,30.0079,4978,0
+THLV.US,D,20251223,000000,30.035,30.04,30.01,30.0103,3296,0
+THLV.US,D,20251224,000000,29.92,30.15,29.91,30.07,16958,0
+THLV.US,D,20251226,000000,30.12,30.12,30.03,30.1113,2630,0
+THLV.US,D,20251229,000000,30.09,30.0912,30.04,30.0425,5887,0
+THLV.US,D,20251230,000000,30.11,30.11,30.06,30.0709,4386,0
+THLV.US,D,20251231,000000,30.02,30.03,29.8713,29.8713,5063,0
+THLV.US,D,20260102,000000,29.83,30.15,29.83,30.0864,15892,0
+THLV.US,D,20260105,000000,30.15,30.37,30.15,30.3184,10298,0
+THLV.US,D,20260106,000000,30.35,30.51,30.33,30.4979,20772,0
+THLV.US,D,20260107,000000,30.47,30.51,30.17,30.1864,5566,0
+THLV.US,D,20260108,000000,30.28,30.57,30.21,30.5576,2504,0
+THLV.US,D,20260109,000000,30.74,30.83,30.74,30.8232,3741,0
+THLV.US,D,20260112,000000,30.74,30.8866,30.74,30.8866,2155,0
+THLV.US,D,20260113,000000,30.98,31.0441,30.93,31.0395,8741,0
+THLV.US,D,20260114,000000,31.06,31.19,31.06,31.1755,5970,0
+THLV.US,D,20260115,000000,31.3099,31.31,31.2429,31.2429,5714,0
+THLV.US,D,20260116,000000,31.16,31.21,31.14,31.2016,26618,0
+THLV.US,D,20260120,000000,30.94,31.02,30.86,30.8852,5306,0
+THLV.US,D,20260121,000000,31.11,31.34,31.09,31.32,13222,0
+THLV.US,D,20260122,000000,31.42,31.4501,31.2765,31.359,4275,0
+THLV.US,D,20260123,000000,31.35,31.4,31.3499,31.3993,2951,0
+THLV.US,D,20260126,000000,31.44,31.53,31.4304,31.4304,3619,0
+THLV.US,D,20260127,000000,31.44,31.503,31.42,31.503,5354,0
+THLV.US,D,20260128,000000,31.52,31.52,31.31,31.38,3157,0
+THLV.US,D,20260129,000000,31.5,31.5,31.36,31.4316,9229,0
+THLV.US,D,20260130,000000,31.43,31.478,31.21,31.478,6331,0
+THLV.US,D,20260202,000000,31.57,31.57,31.51,31.5394,13124,0
+THLV.US,D,20260203,000000,31.7,31.94,31.61,31.8746,19006,0
+THLV.US,D,20260204,000000,32.16,32.21,32.05,32.1552,61339,0
+THLV.US,D,20260205,000000,31.99,32.01,31.79,31.8001,29770,0
+THLV.US,D,20260206,000000,32.05,32.38,32,32.38,71569,0
+THLV.US,D,20260209,000000,32.26,32.44,32.23,32.44,26319,0
+THLV.US,D,20260210,000000,32.46,32.58,32.46,32.55,23134,0
+THLV.US,D,20260211,000000,32.73,32.85,32.64,32.85,4461,0
+THLV.US,D,20260212,000000,33.02,33.02,32.615,32.63,7101,0
+THLV.US,D,20260213,000000,32.71,33.06,32.64,32.98,28896,0
+THLV.US,D,20260217,000000,32.83,32.83,32.7,32.76,16337,0
+THLV.US,D,20260218,000000,32.78,32.93,32.76,32.84,9030,0

daily/us/nyse etfs/2/till.us.txt ADDED Viewed

	@@ -0,0 +1,905 @@

+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TILL.US,D,20220518,000000,26.5895,26.5895,26.3195,26.3459,17291.06131821,0
+TILL.US,D,20220519,000000,26.2675,26.3063,26.2346,26.2736,4532.7705326837,0
+TILL.US,D,20220520,000000,26.2201,26.28,26.2201,26.2434,5767.7378393431,0
+TILL.US,D,20220523,000000,26.3459,26.4446,26.3459,26.425,11971.435847212,0
+TILL.US,D,20220524,000000,26.3656,26.3656,25.8719,26.1616,7020.9334457319,0
+TILL.US,D,20220525,000000,25.7599,26.0101,25.6685,26.0081,8140.4548541058,0
+TILL.US,D,20220526,000000,25.9641,26.2009,25.9641,26.1386,1708.903099621,0
+TILL.US,D,20220527,000000,26.2669,26.3518,26.2669,26.3131,1323.070755351,0
+TILL.US,D,20220531,000000,26.3261,26.3261,25.6421,25.6843,5606.7211917344,0
+TILL.US,D,20220601,000000,25.727,25.727,25.1978,25.286,4681.6349804729,0
+TILL.US,D,20220602,000000,25.5302,25.5888,25.4834,25.5817,4201.6230876015,0
+TILL.US,D,20220603,000000,25.4901,25.5058,25.481,25.4861,5381.9054950731,0
+TILL.US,D,20220606,000000,25.9114,25.9773,25.9114,25.9773,1563.0767017867,0
+TILL.US,D,20220607,000000,25.8982,25.9251,25.8587,25.8817,1552.4435269446,0
+TILL.US,D,20220608,000000,26.0496,26.1082,25.9772,26.0219,1567.633776719,0
+TILL.US,D,20220609,000000,25.9114,26.1812,25.9114,26.0991,4250.2318868797,0
+TILL.US,D,20220610,000000,25.9837,25.9837,25.8521,25.9444,84211.706699369,0
+TILL.US,D,20220613,000000,25.8323,25.8455,25.4374,25.7469,7344.4857659268,0
+TILL.US,D,20220614,000000,25.6289,25.6488,25.5922,25.5922,7154.6076437467,0
+TILL.US,D,20220615,000000,25.6217,25.6217,25.4901,25.5099,812.67836293089,0
+TILL.US,D,20220616,000000,25.7468,25.8784,25.7468,25.8424,6729.2806500632,0
+TILL.US,D,20220617,000000,25.8521,25.8581,25.5328,25.5328,1345.8561300126,0
+TILL.US,D,20220621,000000,25.1286,25.1675,24.8087,24.9007,7494.8692386934,0
+TILL.US,D,20220622,000000,24.7593,24.7922,24.5531,24.5717,4075.544014474,0
+TILL.US,D,20220623,000000,24.1069,24.1069,23.7323,23.7554,9098.959614871,0
+TILL.US,D,20220624,000000,23.7835,23.9184,23.7835,23.8313,4207.6991875113,0
+TILL.US,D,20220627,000000,23.6006,23.6006,23.5546,23.5546,894.70571171269,0
+TILL.US,D,20220628,000000,23.7948,23.8903,23.7652,23.7916,1269.9048811406,0
+TILL.US,D,20220629,000000,23.8508,23.8508,23.8376,23.8376,422.28894372857,0
+TILL.US,D,20220630,000000,23.6534,23.6534,23.3241,23.3241,3636.5457959935,0
+TILL.US,D,20220701,000000,23.2188,23.2188,22.5902,22.5902,2624.8751610179,0
+TILL.US,D,20220705,000000,22.4683,22.4683,21.6192,21.7607,58277.39325952,0
+TILL.US,D,20220706,000000,21.8579,21.8579,21.4611,21.8232,7604.2390370692,0
+TILL.US,D,20220707,000000,22.284,22.4618,22.2314,22.3565,4090.7342642484,0
+TILL.US,D,20220708,000000,22.7376,23.1925,22.6686,23.1794,13522.360349179,0
+TILL.US,D,20220711,000000,23.3241,23.3241,22.9334,22.9424,9688.3413061181,0
+TILL.US,D,20220712,000000,22.4683,22.4683,22.0076,22.0076,1010.1516099982,0
+TILL.US,D,20220713,000000,22.1853,22.488,22.1853,22.2149,8097.9221547375,0
+TILL.US,D,20220714,000000,22.1853,22.1853,22.0931,22.1164,7324.7384412201,0
+TILL.US,D,20220715,000000,22.1196,22.1261,22.0338,22.11,2204.1052422668,0
+TILL.US,D,20220718,000000,22.4618,22.7119,22.4618,22.4743,8705.5321457138,0
+TILL.US,D,20220719,000000,21.3492,22.2116,21.3492,22.192,13078.805055766,0
+TILL.US,D,20220720,000000,21.968,22.0404,21.968,22.0404,452.66944327739,0
+TILL.US,D,20220721,000000,21.8035,21.8035,21.4677,21.561,2213.2193921314,0
+TILL.US,D,20220722,000000,21.2248,21.2248,21.1582,21.1582,478.49286789389,0
+TILL.US,D,20220725,000000,21.685,21.685,21.2899,21.4843,5972.8062112976,0
+TILL.US,D,20220726,000000,21.9128,21.9931,21.9126,21.9878,3461.8579235878,0
+TILL.US,D,20220727,000000,22.0229,22.0997,21.9878,22.0823,1453.7069034109,0
+TILL.US,D,20220728,000000,22.4354,22.564,22.3571,22.564,2330.1843153944,0
+TILL.US,D,20220729,000000,22.9029,23.0016,22.7185,22.7185,6282.6873066956,0
+TILL.US,D,20220801,000000,22.1194,22.3038,22.0595,22.3038,8088.8080048728,0
+TILL.US,D,20220802,000000,22.0536,22.0536,21.8882,21.899,7022.4524707093,0
+TILL.US,D,20220803,000000,22.0332,22.0332,21.731,21.889,6471.0464038983,0
+TILL.US,D,20220804,000000,22.2369,22.2914,22.2275,22.2275,4500.8710081574,0
+TILL.US,D,20220805,000000,22.1425,22.3038,22.1425,22.2742,1316.9946554413,0
+TILL.US,D,20220808,000000,22.3828,22.4157,22.2775,22.3303,2908191.5476103,0
+TILL.US,D,20220809,000000,22.4486,22.5605,22.4091,22.4683,569294.10494539,0
+TILL.US,D,20220810,000000,22.7306,22.8698,22.5605,22.6593,19230.856214402,0
+TILL.US,D,20220811,000000,22.8692,22.8897,22.7975,22.8762,8855.9156184805,0
+TILL.US,D,20220812,000000,22.8699,23.028,22.6461,22.9423,32258.014420935,0
+TILL.US,D,20220815,000000,22.5408,22.7391,22.442,22.6921,13286.911477676,0
+TILL.US,D,20220816,000000,22.5276,22.5276,22.205,22.2413,25323.665398917,0
+TILL.US,D,20220817,000000,22.2314,22.2314,22.08,22.1458,14028.195666667,0
+TILL.US,D,20220818,000000,21.9676,22.0273,21.8561,21.9946,4444.6670839921,0
+TILL.US,D,20220819,000000,22.2182,22.2643,22.2084,22.2643,3405.6539994225,0
+TILL.US,D,20220822,000000,23.0411,23.0411,22.2873,22.523,8448.8169245263,0
+TILL.US,D,20220823,000000,23.1069,23.1326,22.9489,22.9555,8421.4744749324,0
+TILL.US,D,20220824,000000,23.3834,23.3834,23.0016,23.0708,10555.704568237,0
+TILL.US,D,20220825,000000,23.0089,23.0971,22.6599,22.7074,4525.1754077965,0
+TILL.US,D,20220826,000000,22.9753,23.2714,22.9753,23.2123,13043.867481285,0
+TILL.US,D,20220829,000000,23.3373,23.5348,23.311,23.4822,15138.602925176,0
+TILL.US,D,20220830,000000,23.2452,23.3571,23.2057,23.2584,11821.052374445,0
+TILL.US,D,20220831,000000,23.255,23.255,23.1727,23.1991,5943.9447367263,0
+TILL.US,D,20220901,000000,23.1398,23.1398,22.6988,22.6988,9498.463183938,0
+TILL.US,D,20220902,000000,23.0346,23.1063,23.0082,23.0082,5031.0107252843,0
+TILL.US,D,20220906,000000,22.9226,23.028,22.8963,23.0082,20933.683214113,0
+TILL.US,D,20220907,000000,23.2057,23.4744,23.028,23.028,11035.716461108,0
+TILL.US,D,20220908,000000,23.0345,23.1004,22.8696,23.0082,17102.702221007,0
+TILL.US,D,20220909,000000,23.2188,23.4756,23.2188,23.4525,47142.940174879,0
+TILL.US,D,20220912,000000,23.3966,23.8042,23.3437,23.7784,10171.391248944,0
+TILL.US,D,20220913,000000,23.7711,23.837,23.7126,23.7403,27694.863388703,0
+TILL.US,D,20220914,000000,23.7784,23.7784,23.627,23.703,13926.420993178,0
+TILL.US,D,20220915,000000,23.7257,23.7257,23.3615,23.3615,2398.5404393792,0
+TILL.US,D,20220916,000000,23.232,23.4756,23.1596,23.39,14787.708155387,0
+TILL.US,D,20220919,000000,23.1069,23.2123,23.0679,23.1845,8132.8597292186,0
+TILL.US,D,20220920,000000,23.4164,23.8442,23.4164,23.8113,19589.346109078,0
+TILL.US,D,20220921,000000,23.864,23.8969,23.6139,23.7455,12582.083888143,0
+TILL.US,D,20220922,000000,23.6599,23.8574,23.6599,23.8014,6015.338910666,0
+TILL.US,D,20220923,000000,23.4559,23.4559,23.2189,23.2714,52462.565645877,0
+TILL.US,D,20220926,000000,23.2386,23.2393,22.9733,22.9824,16046.979861686,0
+TILL.US,D,20220927,000000,23.1926,23.3373,23.0148,23.041,8552.1106229923,0
+TILL.US,D,20220928,000000,23.1695,23.3044,23.1695,23.2901,12232.708143332,0
+TILL.US,D,20220929,000000,23.3637,23.3637,23.2287,23.232,24570.229010107,0
+TILL.US,D,20220930,000000,23.3637,23.5013,23.1398,23.1727,13999.334192095,0
+TILL.US,D,20221003,000000,23.3637,23.3637,22.9222,23.1596,8831.6112188414,0
+TILL.US,D,20221004,000000,23.3564,23.3571,23.2782,23.3235,6875.1070478975,0
+TILL.US,D,20221005,000000,23.2584,23.4222,23.2386,23.3768,6834.0933735066,0
+TILL.US,D,20221006,000000,23.1538,23.2748,23.1538,23.2748,4040.6064399928,0
+TILL.US,D,20221007,000000,23.3373,23.4361,23.3044,23.4033,12225.113018444,0
+TILL.US,D,20221010,000000,23.8035,23.8706,23.7126,23.7553,44203.62684353,0
+TILL.US,D,20221011,000000,23.6402,23.6402,23.5486,23.5776,10034.679000975,0
+TILL.US,D,20221012,000000,23.5348,23.6599,23.5348,23.637,7614.8722119113,0
+TILL.US,D,20221013,000000,23.6599,23.7389,23.6442,23.6599,12891.964983541,0
+TILL.US,D,20221014,000000,23.548,23.548,23.4181,23.4459,8318.1807764664,0
+TILL.US,D,20221017,000000,23.469,23.5019,23.3702,23.4032,11985.107072009,0
+TILL.US,D,20221018,000000,23.2978,23.3209,23.1662,23.2779,13517.803274247,0
+TILL.US,D,20221019,000000,23.1859,23.2255,23.1398,23.1948,13262.607078037,0
+TILL.US,D,20221020,000000,23.3308,23.3821,23.2847,23.3637,17341.189142465,0
+TILL.US,D,20221021,000000,23.2123,23.3934,23.18,23.3111,15045.942401552,0
+TILL.US,D,20221024,000000,23.153,23.1596,23.0805,23.0805,9267.571387367,0
+TILL.US,D,20221025,000000,23.1234,23.1593,23.0543,23.0904,69553.115667064,0
+TILL.US,D,20221026,000000,23.1135,23.1135,23.0056,23.0556,7329.2955161524,0
+TILL.US,D,20221027,000000,23.1392,23.1392,22.9094,22.972,7443.2223894604,0
+TILL.US,D,20221028,000000,22.8338,22.9161,22.7844,22.9161,10804.824664537,0
+TILL.US,D,20221031,000000,23.2255,23.3407,23.0608,23.3111,11790.671874896,0
+TILL.US,D,20221101,000000,23.5743,23.7652,23.4854,23.7424,9313.1421366902,0
+TILL.US,D,20221102,000000,23.3769,23.5151,23.3157,23.4854,11227.113608266,0
+TILL.US,D,20221103,000000,23.2518,23.4361,23.2518,23.4032,6071.5428348313,0
+TILL.US,D,20221104,000000,23.548,23.6467,23.548,23.6337,5398.614769825,0
+TILL.US,D,20221107,000000,23.6336,23.6863,23.548,23.558,3334.2598254828,0
+TILL.US,D,20221108,000000,23.5085,23.548,23.469,23.5152,14006.929316983,0
+TILL.US,D,20221109,000000,23.4624,23.4624,23.3373,23.3537,4490.2378333153,0
+TILL.US,D,20221110,000000,23.176,23.2419,23.1412,23.1925,9082.2503401192,0
+TILL.US,D,20221111,000000,23.39,23.4427,23.39,23.4296,5257.345446923,0
+TILL.US,D,20221114,000000,23.3966,23.4593,23.3966,23.4593,15545.70161913,0
+TILL.US,D,20221115,000000,23.3702,23.7126,23.3702,23.7126,6519.6552031764,0
+TILL.US,D,20221116,000000,23.4953,23.5479,23.4295,23.5241,4625.4310563076,0
+TILL.US,D,20221117,000000,23.2386,23.2715,23.1597,23.2667,4573.7842070746,0
+TILL.US,D,20221118,000000,23.3038,23.3038,23.2715,23.3013,2108.406668688,0
+TILL.US,D,20221121,000000,23.101,23.288,23.101,23.2379,25290.246849414,0
+TILL.US,D,20221122,000000,23.2715,23.2715,23.1892,23.1959,5738.8763647717,0
+TILL.US,D,20221123,000000,23.1463,23.2123,23.074,23.1572,7362.7140656561,0
+TILL.US,D,20221125,000000,23.2814,23.3077,23.1351,23.1351,2431.9589888829,0
+TILL.US,D,20221128,000000,22.9423,23.0839,22.9226,23.074,10841.281263996,0
+TILL.US,D,20221129,000000,23.0148,23.2123,23.0148,23.1005,9873.6623533659,0
+TILL.US,D,20221130,000000,23.1004,23.2057,23.0312,23.1892,16733.579151489,0
+TILL.US,D,20221201,000000,23.022,23.0773,22.9358,22.962,17649.551212886,0
+TILL.US,D,20221202,000000,22.8305,22.8436,22.7383,22.7514,34747.696358961,0
+TILL.US,D,20221205,000000,22.8568,22.8568,22.554,22.6033,46880.148853781,0
+TILL.US,D,20221206,000000,22.6066,22.6329,22.4815,22.5376,10075.692675366,0
+TILL.US,D,20221207,000000,22.6724,22.7515,22.6099,22.7376,9702.0125309151,0
+TILL.US,D,20221208,000000,22.7119,22.7942,22.6642,22.7275,21125.080361271,0
+TILL.US,D,20221209,000000,22.7119,22.7119,22.6001,22.6132,15007.966777116,0
+TILL.US,D,20221212,000000,22.7086,22.7613,22.7054,22.7219,3527.1759976178,0
+TILL.US,D,20221213,000000,22.8633,22.9094,22.7252,22.7614,13724.390671179,0
+TILL.US,D,20221214,000000,22.7534,22.866,22.7058,22.866,8848.3204935933,0
+TILL.US,D,20221215,000000,22.8502,22.9488,22.7737,22.814,10428.106470132,0
+TILL.US,D,20221216,000000,22.837,22.8496,22.7844,22.8108,4648.2164309692,0
+TILL.US,D,20221219,000000,22.758,22.7778,22.7192,22.7633,25691.269443458,0
+TILL.US,D,20221220,000000,22.8765,22.8765,22.7646,22.8337,5097.8478242917,0
+TILL.US,D,20221221,000000,22.9537,23.0995,22.9537,23.0532,6026.7550319319,0
+TILL.US,D,20221222,000000,23.0001,23.0329,22.9676,22.997,9984.7815415194,0
+TILL.US,D,20221223,000000,23.1918,23.2117,23.139,23.1497,7148.5728312207,0
+TILL.US,D,20221227,000000,23.1128,23.8954,23.078,23.078,6334.3502349627,0
+TILL.US,D,20221228,000000,23.1261,23.3117,23.1261,23.3117,6028.2628515546,0
+TILL.US,D,20221229,000000,23.1991,23.3118,23.1991,23.282,7499.8948033098,0
+TILL.US,D,20221230,000000,23.3443,23.3649,23.2859,23.3518,4148.0117820477,0
+TILL.US,D,20230103,000000,23.1552,23.1552,22.9868,23.1063,7320.4642682085,0
+TILL.US,D,20230104,000000,22.8258,22.8258,22.6685,22.7141,27879.584823723,0
+TILL.US,D,20230105,000000,22.642,22.7149,22.5292,22.632,25239.392664375,0
+TILL.US,D,20230106,000000,22.7141,22.7141,22.5591,22.5591,10768.847745323,0
+TILL.US,D,20230109,000000,22.5491,22.7083,22.5444,22.5624,6782.1726629046,0
+TILL.US,D,20230110,000000,22.4608,22.642,22.3844,22.4794,6913.3529700795,0
+TILL.US,D,20230111,000000,22.5756,22.5756,22.5498,22.5723,4671.2251911246,0
+TILL.US,D,20230112,000000,22.4507,22.7746,22.4032,22.7348,3427.2740023971,0
+TILL.US,D,20230113,000000,22.7216,22.7216,22.6088,22.7003,9140.4025528074,0
+TILL.US,D,20230117,000000,22.6055,22.9205,22.6055,22.8941,4947.1561820787,0
+TILL.US,D,20230118,000000,22.9404,22.9404,22.6752,22.7082,4297.285924695,0
+TILL.US,D,20230119,000000,22.642,22.6884,22.5391,22.5823,2845.2556280349,0
+TILL.US,D,20230120,000000,22.5292,22.5492,22.5122,22.5492,7724.5599270921,0
+TILL.US,D,20230123,000000,22.2175,22.254,22.1844,22.254,3700.1893541058,0
+TILL.US,D,20230124,000000,22.3435,22.4828,22.3435,22.4563,4769.2334666001,0
+TILL.US,D,20230125,000000,22.5093,22.5955,22.5027,22.5392,13686.478715248,0
+TILL.US,D,20230126,000000,22.7149,22.8277,22.7149,22.7813,5679.9565187109,0
+TILL.US,D,20230127,000000,22.7804,22.8277,22.7804,22.8277,5283.3999579408,0
+TILL.US,D,20230130,000000,22.9354,23.0664,22.9338,23.0598,12480.223017088,0
+TILL.US,D,20230131,000000,23.0863,23.2554,23.0622,23.2357,6943.5093625335,0
+TILL.US,D,20230201,000000,23.1327,23.2157,23.1062,23.2157,15794.410547782,0
+TILL.US,D,20230202,000000,23.3184,23.4697,23.2455,23.3549,4818.9915141492,0
+TILL.US,D,20230203,000000,23.3516,23.3848,23.1858,23.2653,20145.977978895,0
+TILL.US,D,20230206,000000,23.1743,23.1743,23.0996,23.1395,1901.3605442247,0
+TILL.US,D,20230207,000000,23.1128,23.2097,23.1128,23.1992,8240.2342380555,0
+TILL.US,D,20230208,000000,23.1394,23.3251,23.1394,23.3251,4092.2224560078,0
+TILL.US,D,20230209,000000,23.2503,23.3117,23.1958,23.1958,5370.8534960574,0
+TILL.US,D,20230210,000000,23.5373,23.6036,23.4821,23.5604,7852.7245950216,0
+TILL.US,D,20230213,000000,23.4677,23.597,23.4677,23.5705,3906.7606424157,0
+TILL.US,D,20230214,000000,23.5174,23.6697,23.5174,23.5839,7775.8257942639,0
+TILL.US,D,20230215,000000,23.3848,23.4113,23.3649,23.3948,7848.2011361535,0
+TILL.US,D,20230216,000000,23.4444,23.4444,23.3914,23.4214,11083.982046468,0
+TILL.US,D,20230217,000000,23.4511,23.524,23.4378,23.4975,22303.667858978,0
+TILL.US,D,20230221,000000,23.6103,23.6103,23.4445,23.4776,8291.5001052273,0
+TILL.US,D,20230222,000000,23.3914,23.4113,23.2919,23.3714,8685.041026752,0
+TILL.US,D,20230223,000000,23.4511,23.4511,23.3204,23.3419,8001.9987376689,0
+TILL.US,D,20230224,000000,22.9935,23.0001,22.7945,22.8145,9313.8018094179,0
+TILL.US,D,20230227,000000,22.8476,23.9021,22.8011,22.9083,11647.906585357,0
+TILL.US,D,20230228,000000,22.7275,22.7275,22.5756,22.6187,1907.3918227155,0
+TILL.US,D,20230301,000000,22.6818,22.8476,22.6818,22.8476,3801.2132688267,0
+TILL.US,D,20230302,000000,22.8144,22.8144,22.7083,22.8025,7285.7844168864,0
+TILL.US,D,20230303,000000,22.9006,22.973,22.9006,22.9242,2920.6466091699,0
+TILL.US,D,20230306,000000,22.8675,22.8741,22.8211,22.8478,7573.7779648221,0
+TILL.US,D,20230307,000000,22.8948,22.9007,22.8343,22.8644,6448.9445262879,0
+TILL.US,D,20230308,000000,22.7096,22.7282,22.6353,22.6725,4131.425766198,0
+TILL.US,D,20230309,000000,22.8144,22.8144,22.4766,22.4766,2727.6456974643,0
+TILL.US,D,20230310,000000,22.4828,22.6771,22.4828,22.6771,2575.3559155716,0
+TILL.US,D,20230313,000000,22.4032,22.6948,22.4032,22.5027,18520.548425624,0
+TILL.US,D,20230314,000000,22.3966,22.6214,22.3966,22.5955,16965.98639462,0
+TILL.US,D,20230315,000000,22.5293,22.5425,22.4894,22.5227,4983.3438530235,0
+TILL.US,D,20230316,000000,22.453,22.5459,22.453,22.5459,3544.8839329677,0
+TILL.US,D,20230317,000000,22.5756,22.6353,22.5299,22.589,8865.979381476,0
+TILL.US,D,20230320,000000,22.4098,22.4597,22.4098,22.4597,2017.4626551726,0
+TILL.US,D,20230321,000000,22.569,22.5756,22.2507,22.2877,13491.96998392,0
+TILL.US,D,20230322,000000,22.0252,22.1511,22.0252,22.1081,3442.3521986241,0
+TILL.US,D,20230323,000000,22.0086,22.0384,21.9589,21.9589,2385.3706431114,0
+TILL.US,D,20230324,000000,22.2573,22.3435,22.1857,22.3332,2993.0219510595,0
+TILL.US,D,20230327,000000,22.4297,22.6552,22.4297,22.6322,4152.5352409158,0
+TILL.US,D,20230328,000000,22.6751,22.8874,22.6751,22.831,3876.6042499617,0
+TILL.US,D,20230329,000000,22.9868,22.9868,22.8144,22.8411,21955.361526135,0
+TILL.US,D,20230330,000000,22.9006,22.9172,22.8615,22.8941,6005.6455572141,0
+TILL.US,D,20230331,000000,22.8807,23.0731,22.8807,23.0333,4503.8572130049,0
+TILL.US,D,20230403,000000,23.272,23.3317,23.146,23.2028,3213.1636159737,0
+TILL.US,D,20230404,000000,23.1387,23.1387,23.0134,23.0897,4425.4505926245,0
+TILL.US,D,20230405,000000,23.0697,23.1515,23.0664,23.0931,6714.3207798831,0
+TILL.US,D,20230406,000000,23.199,23.2123,23.1679,23.1758,2869.3807419981,0
+TILL.US,D,20230410,000000,23.1394,23.2889,23.0797,23.2887,3137.7726348387,0
+TILL.US,D,20230411,000000,23.3947,23.3947,23.2455,23.2885,9680.201977734,0
+TILL.US,D,20230412,000000,23.2919,23.2919,23.1858,23.2257,11132.232274394,0
+TILL.US,D,20230413,000000,23.2654,23.3582,23.0996,23.1163,35263.377516085,0
+TILL.US,D,20230414,000000,23.1991,23.3351,23.1991,23.3351,2221.0183042371,0
+TILL.US,D,20230417,000000,23.3649,23.6434,23.3649,23.6368,21160.740584972,0
+TILL.US,D,20230418,000000,22.9736,23.7828,22.9736,23.7828,14122.238586208,0
+TILL.US,D,20230419,000000,23.6434,23.6898,23.4378,23.471,5851.8479556987,0
+TILL.US,D,20230420,000000,23.3682,23.5705,23.3649,23.5407,5299.9859737905,0
+TILL.US,D,20230421,000000,23.2693,23.2693,23.1593,23.2023,14710.288239061,0
+TILL.US,D,20230424,000000,23.2422,23.3781,23.2322,23.2555,14408.724314521,0
+TILL.US,D,20230425,000000,23.1526,23.3649,23.0001,23.3616,6011.6768357049,0
+TILL.US,D,20230426,000000,23.3184,23.3184,23.1261,23.1627,5666.3861421066,0
+TILL.US,D,20230427,000000,23.0697,23.1128,23.0465,23.0864,2403.4644785838,0
+TILL.US,D,20230428,000000,23.0664,23.1526,22.9271,23.0698,8273.4062697549,0
+TILL.US,D,20230501,000000,22.9072,22.9072,22.6884,22.8357,6640.4376183708,0
+TILL.US,D,20230502,000000,22.7662,22.7662,22.3999,22.4075,4797.8820394314,0
+TILL.US,D,20230503,000000,22.4364,22.8905,22.4364,22.874,4595.8342099896,0
+TILL.US,D,20230504,000000,22.7443,23.0465,22.7443,22.9703,1439191.2125728,0
+TILL.US,D,20230505,000000,23.2322,23.4378,23.125,23.4179,7525.5277368957,0
+TILL.US,D,20230508,000000,23.3781,23.3907,23.2023,23.2023,9081.5975875221,0
+TILL.US,D,20230509,000000,22.9006,23.0133,22.9006,23.0133,4384.7394628116,0
+TILL.US,D,20230510,000000,22.768,23.0731,22.768,23.0731,3095.5536854031,0
+TILL.US,D,20230511,000000,22.821,22.821,22.7385,22.7781,2560.2777193446,0
+TILL.US,D,20230512,000000,22.7706,22.7945,22.6287,22.6651,8650.3611754299,0
+TILL.US,D,20230515,000000,22.8476,23.0034,22.8476,23.0034,1984.2906234732,0
+TILL.US,D,20230516,000000,22.9397,22.9397,22.5955,22.6917,5491.4790658734,0
+TILL.US,D,20230517,000000,22.4563,22.4563,22.1777,22.2705,13472.368328825,0
+TILL.US,D,20230518,000000,21.9721,22.2175,21.9721,22.1702,3976.1203450599,0
+TILL.US,D,20230519,000000,22.4185,22.4496,22.0981,22.1107,5492.9868854961,0
+TILL.US,D,20230522,000000,22.1512,22.3568,22.1512,22.3534,6934.4624447973,0
+TILL.US,D,20230523,000000,22.4629,22.5226,22.4423,22.5093,5206.5011571831,0
+TILL.US,D,20230524,000000,22.4629,22.4629,22.299,22.3038,6560.5231783677,0
+TILL.US,D,20230525,000000,22.1512,22.2511,22.0451,22.1645,9362.0520373443,0
+TILL.US,D,20230526,000000,22.4297,22.642,22.4297,22.622,8912.7217897797,0
+TILL.US,D,20230530,000000,22.2308,22.2308,22.1048,22.1075,5060.2426537812,0
+TILL.US,D,20230531,000000,21.9722,22.065,21.9722,22.0252,1786.7662528995,0
+TILL.US,D,20230601,000000,22.3899,22.4695,22.2639,22.3469,36718.42345199,0
+TILL.US,D,20230602,000000,22.4098,22.6173,22.4098,22.6121,2178.7993548015,0
+TILL.US,D,20230605,000000,22.5757,22.6733,22.516,22.516,3531.3135563634,0
+TILL.US,D,20230606,000000,22.6228,22.6685,22.4894,22.6221,1966599.3758401,0
+TILL.US,D,20230607,000000,22.5359,22.5364,22.3269,22.3634,17674.661617289,0
+TILL.US,D,20230608,000000,22.3527,22.7018,22.3527,22.7018,13621.642471472,0
+TILL.US,D,20230609,000000,22.642,22.6884,22.6287,22.642,8164.8432569205,0
+TILL.US,D,20230612,000000,22.9308,22.9868,22.8442,22.9604,12059.541342355,0
+TILL.US,D,20230613,000000,23.1128,23.1394,23.0605,23.0652,6430.8506908155,0
+TILL.US,D,20230614,000000,22.9935,23.1394,22.9935,23.0996,5533.698015309,0
+TILL.US,D,20230615,000000,23.4975,23.8954,23.471,23.8225,11361.420857045,0
+TILL.US,D,20230616,000000,24.4068,24.6051,24.4061,24.5488,12983.83477107,0
+TILL.US,D,20230620,000000,24.4956,24.6811,24.4665,24.6811,7397.3630689662,0
+TILL.US,D,20230621,000000,24.8571,25.4539,24.8571,25.4473,21463.812329135,0
+TILL.US,D,20230622,000000,25.0627,25.0925,25.0367,25.0925,10887.965495517,0
+TILL.US,D,20230623,000000,24.552,24.552,24.2867,24.4162,4993.8985903824,0
+TILL.US,D,20230626,000000,24.5586,24.7973,24.2542,24.3422,8495.0557542918,0
+TILL.US,D,20230627,000000,23.7031,23.7031,23.5407,23.5407,2952.3108212466,0
+TILL.US,D,20230628,000000,23.0996,23.1057,22.8542,22.8774,8228.1716810739,0
+TILL.US,D,20230629,000000,22.7613,22.7613,22.6487,22.6718,16126.130864776,0
+TILL.US,D,20230630,000000,22.9205,22.9338,22.6719,22.6719,2094.3614559303,0
+TILL.US,D,20230703,000000,22.947,23.0034,22.9352,22.9352,8332.2112350402,0
+TILL.US,D,20230705,000000,22.8144,22.9636,22.8144,22.9636,524.7212286996,0
+TILL.US,D,20230706,000000,22.9338,22.9338,22.8741,22.9238,9356.0207588535,0
+TILL.US,D,20230707,000000,22.6486,22.695,22.6486,22.695,3550.9152114585,0
+TILL.US,D,20230710,000000,22.8442,22.8442,22.768,22.768,636.2998807794,0
+TILL.US,D,20230711,000000,23.0199,23.0199,22.9703,23.0134,536.7837856812,0
+TILL.US,D,20230712,000000,23.0067,23.0067,22.6088,22.6088,1237.9199102367,0
+TILL.US,D,20230713,000000,23.0798,23.0798,23.0798,23.0798,339.2594151075,0
+TILL.US,D,20230714,000000,23.2115,23.4577,23.2115,23.4304,4521.9510484773,0
+TILL.US,D,20230717,000000,23.3715,23.3715,23.1858,23.1858,1007.2235079636,0
+TILL.US,D,20230718,000000,23.5174,23.7363,23.5174,23.7231,4057.5426046857,0
+TILL.US,D,20230719,000000,24.2071,24.4525,24.1806,24.424,5327.1267269991,0
+TILL.US,D,20230720,000000,24.4474,24.5188,24.3928,24.4359,3867.5573322255,0
+TILL.US,D,20230721,000000,24.1939,24.2536,24.1939,24.2297,5645.2766673888,0
+TILL.US,D,20230724,000000,24.6913,25.1058,24.6913,25.1058,3789.1507118451,0
+TILL.US,D,20230725,000000,24.9132,25.0494,24.9132,25.0312,1895.3292657339,0
+TILL.US,D,20230726,000000,24.5586,24.562,24.5586,24.562,275.9309909541,0
+TILL.US,D,20230727,000000,24.3796,24.4658,24.3398,24.3398,20337.471070978,0
+TILL.US,D,20230728,000000,24.0148,24.3464,24.0148,24.0671,3908.2684620384,0
+TILL.US,D,20230731,000000,23.6633,23.6633,23.398,23.4344,10636.159618526,0
+TILL.US,D,20230801,000000,23.2786,23.4444,23.2786,23.4279,1277.1232204269,0
+TILL.US,D,20230802,000000,23.2123,23.248,23.0399,23.1361,40766.91913894,0
+TILL.US,D,20230803,000000,22.9736,23.0134,22.9669,23.0034,871.5197419206,0
+TILL.US,D,20230804,000000,23.0863,23.0863,23.0134,23.0233,15946.700329675,0
+TILL.US,D,20230807,000000,22.7812,23.0598,22.7812,23.0598,10328.564415495,0
+TILL.US,D,20230808,000000,22.894,23.0299,22.8578,23.0299,2525.5978680225,0
+TILL.US,D,20230809,000000,22.947,22.957,22.9205,22.957,1613.366996289,0
+TILL.US,D,20230810,000000,23.0266,23.089,23.0134,23.0207,4543.0605231951,0
+TILL.US,D,20230811,000000,23.0134,23.0134,22.9118,22.9118,3403.1488884339,0
+TILL.US,D,20230814,000000,22.7879,22.7945,22.7017,22.7945,1791.2897117676,0
+TILL.US,D,20230815,000000,22.5697,22.5697,22.3866,22.3866,1652.5703064792,0
+TILL.US,D,20230816,000000,22.5823,22.6884,22.5425,22.6685,8600.6031278808,0
+TILL.US,D,20230817,000000,22.6619,22.6818,22.6619,22.6652,871.5197419206,0
+TILL.US,D,20230818,000000,22.9537,23.0333,22.9537,23.0208,11652.430044226,0
+TILL.US,D,20230821,000000,22.8828,22.8828,22.7414,22.7414,779.5427449359,0
+TILL.US,D,20230822,000000,22.6154,22.7082,22.5425,22.6486,3189.0385020105,0
+TILL.US,D,20230823,000000,23.1088,23.1088,23.1088,23.1088,9.0469177362,0
+TILL.US,D,20230824,000000,23.1492,23.1492,23.1492,23.1492,60.312784908,0
+TILL.US,D,20230825,000000,23.1991,23.2877,23.1991,23.2056,452.34588681,0
+TILL.US,D,20230828,000000,23.3498,23.4412,23.3498,23.4412,158.3210603835,0
+TILL.US,D,20230829,000000,23.1354,23.1632,23.1354,23.1632,336.2437758621,0
+TILL.US,D,20230830,000000,23.1593,23.1593,23.0519,23.0519,224.6651237823,0
+TILL.US,D,20230831,000000,22.8608,22.8608,22.8608,22.8608,91.9769969847,0
+TILL.US,D,20230901,000000,23.0664,23.0664,22.9868,22.9868,196.016550951,0
+TILL.US,D,20230905,000000,23.1387,23.1626,23.1387,23.1626,165.860158497,0
+TILL.US,D,20230906,000000,23.1792,23.2396,23.1792,23.2396,280.4544498222,0
+TILL.US,D,20230907,000000,23.1792,23.2322,23.1792,23.2144,560.9088996444,0
+TILL.US,D,20230908,000000,23.1526,23.1526,23.1526,23.1526,361.876709448,0
+TILL.US,D,20230911,000000,23.1792,23.1792,23.1792,23.1792,114.5942913252,0
+TILL.US,D,20230912,000000,23.0996,23.1394,23.0863,23.1162,4107.3006522348,0
+TILL.US,D,20230913,000000,23.1659,23.2601,23.1659,23.2601,714.7065011598,0
+TILL.US,D,20230914,000000,23.3582,23.3582,23.1924,23.3351,2208.9557472555,0
+TILL.US,D,20230915,000000,23.3178,23.3178,23.3178,23.3178,241.251139632,0
+TILL.US,D,20230918,000000,23.1659,23.1659,23.146,23.146,588.049652853,0
+TILL.US,D,20230919,000000,23.1394,23.1991,23.1394,23.1991,547.3385230401,0
+TILL.US,D,20230920,000000,23.2095,23.2095,23.2095,23.2095,98.0082754755,0
+TILL.US,D,20230921,000000,22.9636,22.9636,22.9636,22.9636,4.5234588681,0
+TILL.US,D,20230922,000000,22.9749,23.0894,22.9749,23.0894,900.1683147519,0
+TILL.US,D,20230925,000000,23.1526,23.1526,23.0963,23.0963,349.8141524664,0
+TILL.US,D,20230926,000000,23.0797,23.0896,23.0598,23.0896,58551.651588686,0
+TILL.US,D,20230927,000000,23.1979,23.1979,23.1363,23.1363,1185.1462234422,0
+TILL.US,D,20230928,000000,23.1062,23.2586,23.1062,23.2586,2065.712883099,0
+TILL.US,D,20230929,000000,23.3317,23.3317,22.7548,22.831,11023.66926156,0
+TILL.US,D,20231002,000000,23.0465,23.1361,23.0465,23.1361,678.518830215,0
+TILL.US,D,20231003,000000,22.9603,22.9802,22.9603,22.9802,912.2308717335,0
+TILL.US,D,20231004,000000,22.9537,22.9537,22.8681,22.912,767.4801879543,0
+TILL.US,D,20231005,000000,23.0638,23.1953,23.0638,23.1953,939.3716249421,0
+TILL.US,D,20231006,000000,23.1995,23.2055,23.1995,23.2055,943.8950838102,0
+TILL.US,D,20231009,000000,23.2654,23.2985,23.2654,23.2985,289.5013675584,0
+TILL.US,D,20231010,000000,23.0731,23.1731,23.0731,23.1731,452.34588681,0
+TILL.US,D,20231011,000000,22.968,22.9862,22.968,22.9862,971.0358370188,0
+TILL.US,D,20231012,000000,23.0664,23.2588,23.0664,23.2588,381.4783645431,0
+TILL.US,D,20231013,000000,23.2588,23.3115,23.2588,23.3115,217.1260256688,0
+TILL.US,D,20231016,000000,23.2588,23.2588,23.2588,23.2588,4.5234588681,0
+TILL.US,D,20231017,000000,23.3748,23.3748,23.3748,23.3748,33.1720316994,0
+TILL.US,D,20231018,000000,23.4113,23.4677,23.4113,23.4677,420.6816747333,0
+TILL.US,D,20231019,000000,23.5837,23.6141,23.5837,23.6141,1518.3743600589,0
+TILL.US,D,20231020,000000,23.5804,23.6169,23.3582,23.4123,4021.3549337409,0
+TILL.US,D,20231023,000000,23.4113,23.524,23.3781,23.524,2965.8811978509,0
+TILL.US,D,20231024,000000,23.3781,23.3905,23.3781,23.3905,153.7976015154,0
+TILL.US,D,20231025,000000,23.345,23.3516,23.3015,23.3015,3323.2344484308,0
+TILL.US,D,20231026,000000,23.2588,23.2654,23.2322,23.2322,794.6209411629,0
+TILL.US,D,20231027,000000,23.3624,23.3624,23.3624,23.3624,3.0156392454,0
+TILL.US,D,20231030,000000,23.2786,23.2786,23.1062,23.1162,1325.3734483533,0
+TILL.US,D,20231031,000000,23.1195,23.146,23.1195,23.146,260.8527947271,0
+TILL.US,D,20231101,000000,23.2647,23.2647,23.2647,23.2647,152.2897818927,0
+TILL.US,D,20231102,000000,23.3154,23.3154,23.3154,23.3154,22.6172943405,0
+TILL.US,D,20231103,000000,23.6324,23.6324,23.6324,23.6324,410.1269373744,0
+TILL.US,D,20231106,000000,23.6633,23.7354,23.6633,23.7164,1780.7349744087,0
+TILL.US,D,20231107,000000,23.4697,23.4697,23.4697,23.4697,137.2115856657,0
+TILL.US,D,20231108,000000,23.6103,23.6103,23.5691,23.5691,604.6356687027,0
+TILL.US,D,20231109,000000,23.5179,23.5179,23.4942,23.4942,497.580475491,0
+TILL.US,D,20231110,000000,23.3118,23.3118,23.2842,23.2842,11097.552423072,0
+TILL.US,D,20231113,000000,23.2786,23.6567,23.2786,23.6567,554.8776211536,0
+TILL.US,D,20231114,000000,23.534,23.534,23.534,23.534,319.6577600124,0
+TILL.US,D,20231115,000000,23.4179,23.4378,23.4179,23.4378,710.1830422917,0
+TILL.US,D,20231116,000000,23.3069,23.3069,23.3069,23.3069,297.0404656719,0
+TILL.US,D,20231117,000000,23.1792,23.1793,23.1593,23.1793,986.1140332458,0
+TILL.US,D,20231120,000000,23.1987,23.3151,23.1987,23.3151,422.189494356,0
+TILL.US,D,20231121,000000,23.3317,23.5175,23.3317,23.5175,560.9088996444,0
+TILL.US,D,20231122,000000,23.3824,23.3824,23.3824,23.3824,6.0312784908,0
+TILL.US,D,20231124,000000,23.3251,23.3251,23.1278,23.1278,165.860158497,0
+TILL.US,D,20231127,000000,22.957,22.957,22.957,22.957,435.7598709603,0
+TILL.US,D,20231128,000000,23.1526,23.1526,23.1526,23.1526,191.4930920829,0
+TILL.US,D,20231129,000000,23.1697,23.2389,23.1697,23.2389,183.9539939694,0
+TILL.US,D,20231130,000000,23.219,23.2952,23.219,23.2952,3939.9326741151,0
+TILL.US,D,20231201,000000,23.1282,23.1282,23.1282,23.1282,4.5234588681,0
+TILL.US,D,20231204,000000,23.3582,23.3582,23.3582,23.3582,28.6485728313,0
+TILL.US,D,20231205,000000,23.209,23.3483,23.209,23.3483,199.0321901964,0
+TILL.US,D,20231206,000000,22.9954,22.9954,22.7554,22.8608,1967.7046076235,0
+TILL.US,D,20231207,000000,22.7746,22.9312,22.7746,22.9312,2418.5426748108,0
+TILL.US,D,20231208,000000,22.9537,22.9537,22.8854,22.8854,3318.7109895627,0
+TILL.US,D,20231211,000000,22.5624,22.5922,22.4762,22.5922,36039.904621775,0
+TILL.US,D,20231212,000000,22.6685,22.6874,22.6619,22.6619,1252.9981064637,0
+TILL.US,D,20231213,000000,22.3767,22.4032,22.3767,22.4032,2922.1544287926,0
+TILL.US,D,20231214,000000,22.3336,22.4994,22.3336,22.4994,488.5335577548,0
+TILL.US,D,20231215,000000,22.579,22.5889,22.569,22.5889,634.7920611567,0
+TILL.US,D,20231218,000000,22.4098,22.4098,22.4098,22.4098,122.1333894387,0
+TILL.US,D,20231219,000000,22.317,22.4228,22.317,22.3866,1442.9833789239,0
+TILL.US,D,20231220,000000,22.06,22.06,22.06,22.06,349,0
+TILL.US,D,20231221,000000,21.95,22,21.86,21.9948,3916,0
+TILL.US,D,20231222,000000,21.99,22.23,21.99,22.095,3606,0
+TILL.US,D,20231226,000000,22.03,22.42,22.03,22.42,3137,0
+TILL.US,D,20231227,000000,22.26,22.28,22.23,22.245,1039,0
+TILL.US,D,20231228,000000,22.37,22.58,22.37,22.55,883,0
+TILL.US,D,20231229,000000,22.5,22.5,22.14,22.185,3044,0
+TILL.US,D,20240102,000000,22.13,22.13,21.915,21.915,892,0
+TILL.US,D,20240103,000000,21.9073,21.9073,21.9073,21.9073,346,0
+TILL.US,D,20240104,000000,21.86,22.005,21.86,22.005,8156,0
+TILL.US,D,20240105,000000,21.925,21.928,21.925,21.928,736,0
+TILL.US,D,20240108,000000,21.795,21.83,21.795,21.8038,393,0
+TILL.US,D,20240109,000000,21.8,21.97,21.8,21.945,1440,0
+TILL.US,D,20240110,000000,21.8636,21.8636,21.8636,21.8636,96,0
+TILL.US,D,20240111,000000,21.885,21.885,21.885,21.885,58,0
+TILL.US,D,20240112,000000,21.715,21.715,21.715,21.715,53,0
+TILL.US,D,20240116,000000,21.74,21.74,21.71,21.71,179,0
+TILL.US,D,20240117,000000,21.75,21.75,21.565,21.565,497,0
+TILL.US,D,20240118,000000,21.5,21.748,21.5,21.748,1184,0
+TILL.US,D,20240119,000000,21.87,21.87,21.87,21.87,68,0
+TILL.US,D,20240122,000000,21.925,21.935,21.925,21.935,278,0
+TILL.US,D,20240123,000000,22.075,22.075,22.075,22.075,46,0
+TILL.US,D,20240124,000000,22.33,22.33,22.29,22.29,564,0
+TILL.US,D,20240125,000000,22.27,22.27,22.27,22.27,130,0
+TILL.US,D,20240126,000000,22.045,22.07,22.045,22.05,1222,0
+TILL.US,D,20240129,000000,22.01,22.01,21.855,21.855,1448,0
+TILL.US,D,20240130,000000,21.9,22.2,21.9,22.2,777,0
+TILL.US,D,20240131,000000,22.1584,22.1584,22.135,22.135,631,0
+TILL.US,D,20240201,000000,21.981,22.01,21.95,22.01,1849,0
+TILL.US,D,20240202,000000,21.98,22.045,21.97,22.045,524,0
+TILL.US,D,20240205,000000,22.02,22.02,21.905,21.915,5541,0
+TILL.US,D,20240206,000000,21.8776,21.945,21.8776,21.945,397,0
+TILL.US,D,20240207,000000,21.965,21.965,21.965,21.965,109,0
+TILL.US,D,20240208,000000,21.84,21.895,21.755,21.8809,7156,0
+TILL.US,D,20240209,000000,22,22,21.82,21.835,957,0
+TILL.US,D,20240212,000000,21.76,21.88,21.75,21.785,891,0
+TILL.US,D,20240213,000000,21.66,21.71,21.66,21.71,401,0
+TILL.US,D,20240214,000000,21.4536,21.495,21.4536,21.495,544,0
+TILL.US,D,20240215,000000,21.1592,21.1662,21.095,21.095,945,0
+TILL.US,D,20240216,000000,21.1801,21.1801,21.0801,21.16,788,0
+TILL.US,D,20240220,000000,21.2619,21.35,21.2619,21.35,315,0
+TILL.US,D,20240221,000000,21.22,21.22,21.22,21.22,111,0
+TILL.US,D,20240222,000000,21.23,21.23,21.1,21.16,3946,0
+TILL.US,D,20240223,000000,20.8858,20.9498,20.8401,20.895,1484,0
+TILL.US,D,20240226,000000,20.89,21.1,20.89,21.095,1856,0
+TILL.US,D,20240227,000000,21.31,21.38,21.31,21.3424,1992,0
+TILL.US,D,20240228,000000,21.375,21.375,21.375,21.375,133,0
+TILL.US,D,20240229,000000,21.13,21.13,21.13,21.13,265,0
+TILL.US,D,20240301,000000,20.83,20.83,20.7201,20.785,1087,0
+TILL.US,D,20240304,000000,20.975,20.975,20.845,20.845,272,0
+TILL.US,D,20240305,000000,20.99,20.99,20.73,20.73,7627,0
+TILL.US,D,20240306,000000,20.755,20.755,20.755,20.755,125,0
+TILL.US,D,20240307,000000,20.7,20.9,20.7,20.84,6966,0
+TILL.US,D,20240308,000000,20.82,21.07,20.8,21.07,3706,0
+TILL.US,D,20240311,000000,21.31,21.36,21.31,21.36,393,0
+TILL.US,D,20240312,000000,21.29,21.4559,21.29,21.435,639,0
+TILL.US,D,20240313,000000,21.38,21.4,21.24,21.4,4025,0
+TILL.US,D,20240314,000000,21.38,21.38,21.21,21.21,434,0
+TILL.US,D,20240315,000000,21.2599,21.3127,21.2599,21.305,701,0
+TILL.US,D,20240318,000000,21.32,21.46,21.32,21.38,405,0
+TILL.US,D,20240319,000000,21.39,21.39,21.26,21.38,1052,0
+TILL.US,D,20240320,000000,21.49,21.49,21.49,21.49,37,0
+TILL.US,D,20240321,000000,21.63,21.63,21.6202,21.6202,316,0
+TILL.US,D,20240322,000000,21.55,21.6099,21.54,21.54,325,0
+TILL.US,D,20240325,000000,21.67,21.67,21.584,21.5926,557,0
+TILL.US,D,20240326,000000,21.6599,21.6599,21.485,21.485,670,0
+TILL.US,D,20240327,000000,21.38,21.44,21.38,21.4,983,0
+TILL.US,D,20240328,000000,21.44,21.785,21.387,21.785,1691,0
+TILL.US,D,20240401,000000,21.85,21.85,21.686,21.735,538,0
+TILL.US,D,20240402,000000,21.73,21.73,21.5,21.5,930,0
+TILL.US,D,20240403,000000,21.52,21.605,21.52,21.605,1305,0
+TILL.US,D,20240404,000000,21.6,21.63,21.6,21.63,357,0
+TILL.US,D,20240405,000000,21.66,21.695,21.62,21.62,672,0
+TILL.US,D,20240408,000000,21.6301,21.669,21.545,21.545,6698,0
+TILL.US,D,20240409,000000,21.45,21.45,21.39,21.39,660,0
+TILL.US,D,20240410,000000,21.45,21.45,21.345,21.345,843,0
+TILL.US,D,20240411,000000,21.22,21.24,21.105,21.105,1186,0
+TILL.US,D,20240412,000000,21.2041,21.2041,21.124,21.124,527,0
+TILL.US,D,20240415,000000,21,21,20.95,20.95,869,0
+TILL.US,D,20240416,000000,20.88,20.88,20.8,20.8,1451,0
+TILL.US,D,20240417,000000,20.7,20.7,20.615,20.615,372,0
+TILL.US,D,20240418,000000,20.59,20.59,20.59,20.59,172,0
+TILL.US,D,20240419,000000,20.75,20.865,20.75,20.865,418,0
+TILL.US,D,20240422,000000,21.22,21.22,21.195,21.195,247,0
+TILL.US,D,20240423,000000,21.22,21.375,21.22,21.375,176,0
+TILL.US,D,20240424,000000,21.37,21.54,21.37,21.47,2059,0
+TILL.US,D,20240425,000000,21.33,21.46,21.33,21.43,627,0
+TILL.US,D,20240426,000000,21.5,21.58,21.43,21.43,356,0
+TILL.US,D,20240429,000000,21.485,21.485,21.485,21.485,113,0
+TILL.US,D,20240430,000000,21.2,21.26,21.2,21.26,202,0
+TILL.US,D,20240501,000000,21.12,21.225,21.12,21.225,1583,0
+TILL.US,D,20240502,000000,21.35,21.47,21.27,21.46,609,0
+TILL.US,D,20240503,000000,21.76,21.8,21.73,21.735,1276,0
+TILL.US,D,20240506,000000,21.9937,22.07,21.9937,22.045,935,0
+TILL.US,D,20240507,000000,22.1,22.2,22.1,22.16,3174,0
+TILL.US,D,20240508,000000,21.98,21.98,21.9,21.935,1633,0
+TILL.US,D,20240509,000000,21.93,21.93,21.82,21.865,1467,0
+TILL.US,D,20240510,000000,21.88,22.085,21.88,22.085,1045,0
+TILL.US,D,20240513,000000,22.13,22.13,22.08,22.1,2596,0
+TILL.US,D,20240514,000000,22.03,22.1,22.0121,22.06,4683,0
+TILL.US,D,20240515,000000,22.18,22.23,21.85,21.85,2802,0
+TILL.US,D,20240516,000000,21.82,21.82,21.67,21.71,1590,0
+TILL.US,D,20240517,000000,21.75,21.75,21.605,21.605,1851,0
+TILL.US,D,20240520,000000,22.005,22.13,21.99,22.08,4654,0
+TILL.US,D,20240521,000000,21.98,22.0999,21.98,22.075,2469,0
+TILL.US,D,20240522,000000,21.994,22.05,21.97,22.015,1795,0
+TILL.US,D,20240523,000000,22.03,22.0847,22.02,22.025,7170,0
+TILL.US,D,20240524,000000,22.12,22.15,22.12,22.15,528,0
+TILL.US,D,20240528,000000,22.135,22.1497,22.12,22.135,784,0
+TILL.US,D,20240529,000000,22.02,22.06,21.915,21.915,640,0
+TILL.US,D,20240530,000000,21.73,21.73,21.73,21.73,87,0
+TILL.US,D,20240531,000000,21.73,21.73,21.65,21.695,2393,0
+TILL.US,D,20240603,000000,21.7,21.7,21.605,21.605,834,0
+TILL.US,D,20240604,000000,21.5,21.53,21.475,21.475,2205,0
+TILL.US,D,20240605,000000,21.53,21.53,21.395,21.395,708,0
+TILL.US,D,20240606,000000,21.32,21.64,21.32,21.55,4468,0
+TILL.US,D,20240607,000000,21.2892,21.345,21.2892,21.345,3415,0
+TILL.US,D,20240610,000000,21.32,21.32,21.175,21.175,855,0
+TILL.US,D,20240611,000000,21.29,21.35,21.175,21.175,667,0
+TILL.US,D,20240612,000000,21.21,21.21,21.12,21.15,1319,0
+TILL.US,D,20240613,000000,21.365,21.365,21.365,21.365,42,0
+TILL.US,D,20240614,000000,21.29,21.32,21.145,21.145,617,0
+TILL.US,D,20240617,000000,20.8791,20.92,20.825,20.825,1845,0
+TILL.US,D,20240618,000000,20.91,20.91,20.825,20.825,1343,0
+TILL.US,D,20240620,000000,21,21,20.6,20.6,3399,0
+TILL.US,D,20240621,000000,20.535,20.535,20.535,20.535,121,0
+TILL.US,D,20240624,000000,20.51,20.62,20.4019,20.615,882,0
+TILL.US,D,20240625,000000,20.35,20.35,20.285,20.285,987,0
+TILL.US,D,20240626,000000,20.195,20.43,20.16,20.19,1471,0
+TILL.US,D,20240627,000000,20.35,20.45,20.35,20.45,867,0
+TILL.US,D,20240628,000000,20.2,20.29,20.2,20.29,744,0
+TILL.US,D,20240701,000000,20.15,20.38,20.15,20.38,944,0
+TILL.US,D,20240702,000000,20.38,20.445,20.33,20.395,1498,0
+TILL.US,D,20240703,000000,20.4503,20.4503,20.4503,20.4503,133,0
+TILL.US,D,20240705,000000,20.44,20.625,20.44,20.625,846,0
+TILL.US,D,20240708,000000,20.17,20.17,20.12,20.125,1681,0
+TILL.US,D,20240709,000000,20.01,20.01,19.985,19.985,1618,0
+TILL.US,D,20240710,000000,20.01,20.01,19.865,19.865,1102,0
+TILL.US,D,20240711,000000,19.995,20.01,19.935,19.935,1538,0
+TILL.US,D,20240712,000000,19.81,19.86,19.6401,19.835,1180,0
+TILL.US,D,20240715,000000,19.64,19.64,19.495,19.495,1676,0
+TILL.US,D,20240716,000000,19.49,19.62,19.48,19.555,1790,0
+TILL.US,D,20240717,000000,19.595,19.61,19.56,19.61,341,0
+TILL.US,D,20240718,000000,19.4585,19.47,19.42,19.42,768,0
+TILL.US,D,20240719,000000,19.35,19.35,19.35,19.35,126,0
+TILL.US,D,20240722,000000,19.48,19.59,19.46,19.59,2948,0
+TILL.US,D,20240723,000000,19.54,19.54,19.54,19.54,442,0
+TILL.US,D,20240724,000000,19.62,19.63,19.47,19.47,1536,0
+TILL.US,D,20240725,000000,19.66,19.66,19.625,19.625,368,0
+TILL.US,D,20240726,000000,19.48,19.48,19.205,19.205,2935,0
+TILL.US,D,20240729,000000,19.13,19.36,19.13,19.36,1292,0
+TILL.US,D,20240730,000000,19.12,19.21,19.12,19.165,1539,0
+TILL.US,D,20240731,000000,19.035,19.1989,19.035,19.15,2276,0
+TILL.US,D,20240801,000000,19.1,19.1,19,19.1,957,0
+TILL.US,D,20240802,000000,19.115,19.155,19.115,19.155,514,0
+TILL.US,D,20240805,000000,18.96,19.24,18.96,19.24,3958,0
+TILL.US,D,20240806,000000,19.13,19.18,19.12,19.12,924,0
+TILL.US,D,20240807,000000,19.045,19.0711,19.0363,19.0559,2353,0
+TILL.US,D,20240808,000000,19.15,19.15,19.01,19.01,646,0
+TILL.US,D,20240809,000000,19.14,19.14,18.9952,19.035,542,0
+TILL.US,D,20240812,000000,18.9,19.01,18.0002,18.965,2388,0
+TILL.US,D,20240813,000000,18.7784,18.7784,18.74,18.74,907,0
+TILL.US,D,20240814,000000,18.78,18.78,18.78,18.78,591,0
+TILL.US,D,20240815,000000,18.8,18.8,18.61,18.61,468,0
+TILL.US,D,20240816,000000,18.56,18.585,18.56,18.585,710,0
+TILL.US,D,20240819,000000,18.73,18.84,18.73,18.815,4047,0
+TILL.US,D,20240820,000000,18.72,18.74,18.7,18.74,1335,0
+TILL.US,D,20240821,000000,18.78,18.78,18.6844,18.685,1241,0
+TILL.US,D,20240822,000000,18.515,18.515,18.46,18.46,1304,0
+TILL.US,D,20240823,000000,18.625,18.66,18.54,18.57,2277,0
+TILL.US,D,20240826,000000,18.63,18.69,18.63,18.67,1635,0
+TILL.US,D,20240827,000000,18.86,19.02,18.86,18.995,1862,0
+TILL.US,D,20240828,000000,18.97,18.9899,18.885,18.93,4764,0
+TILL.US,D,20240829,000000,19.06,19.17,19.06,19.145,4738,0
+TILL.US,D,20240830,000000,19.22,19.26,19.17,19.2237,9539,0
+TILL.US,D,20240903,000000,19.38,19.56,19.365,19.495,7457,0
+TILL.US,D,20240904,000000,19.575,19.72,19.54,19.675,2354,0
+TILL.US,D,20240905,000000,19.6598,19.6598,19.4865,19.625,6108,0
+TILL.US,D,20240906,000000,19.65,19.66,19.3699,19.3699,1044,0
+TILL.US,D,20240909,000000,19.409,19.43,19.4,19.415,2109,0
+TILL.US,D,20240910,000000,19.29,19.34,19.27,19.27,2060,0
+TILL.US,D,20240911,000000,19.411,19.411,19.405,19.405,344,0
+TILL.US,D,20240912,000000,19.5,19.54,19.5,19.52,3393,0
+TILL.US,D,20240913,000000,19.73,19.73,19.66,19.67,4054,0
+TILL.US,D,20240916,000000,19.67,19.67,19.51,19.605,1627,0
+TILL.US,D,20240917,000000,19.69,19.78,19.69,19.78,2491,0
+TILL.US,D,20240918,000000,19.92,20.05,19.92,19.98,4937,0
+TILL.US,D,20240919,000000,19.97,19.99,19.949,19.97,4693,0
+TILL.US,D,20240920,000000,19.98,20.02,19.95,19.965,2437,0
+TILL.US,D,20240923,000000,20.01,20.2797,20.01,20.25,4827,0
+TILL.US,D,20240924,000000,20.45,20.47,20.3087,20.3686,4808,0
+TILL.US,D,20240925,000000,20.52,20.52,20.52,20.52,118,0
+TILL.US,D,20240926,000000,20.44,20.44,20.42,20.42,1003,0
+TILL.US,D,20240927,000000,20.41,20.4259,20.35,20.4259,612,0
+TILL.US,D,20240930,000000,20.475,20.5,20.468,20.468,432,0
+TILL.US,D,20241001,000000,20.48,20.695,20.48,20.695,4842,0
+TILL.US,D,20241002,000000,21.13,21.13,20.73,20.785,2072,0
+TILL.US,D,20241003,000000,20.79,20.96,20.72,20.8984,1476,0
+TILL.US,D,20241004,000000,20.52,20.555,20.4754,20.495,1204,0
+TILL.US,D,20241007,000000,20.49,20.49,20.49,20.49,223,0
+TILL.US,D,20241008,000000,20.37,20.531,20.37,20.415,1666,0
+TILL.US,D,20241009,000000,20.3999,20.3999,20.32,20.345,1006,0
+TILL.US,D,20241010,000000,20.34,20.44,20.34,20.365,4255,0
+TILL.US,D,20241011,000000,20.4229,20.45,20.245,20.245,982,0
+TILL.US,D,20241014,000000,20.13,20.13,20.1,20.1095,1014,0
+TILL.US,D,20241015,000000,20.1,20.1,19.9126,19.93,4726,0
+TILL.US,D,20241016,000000,19.8739,19.92,19.84,19.845,1660,0
+TILL.US,D,20241017,000000,19.96,19.96,19.61,19.825,6570,0
+TILL.US,D,20241018,000000,19.32,19.9101,19.32,19.745,2763,0
+TILL.US,D,20241021,000000,19.75,19.85,19.69,19.69,3610,0
+TILL.US,D,20241022,000000,19.76,19.79,19.73,19.79,1684,0
+TILL.US,D,20241023,000000,19.801,19.895,19.801,19.895,387,0
+TILL.US,D,20241024,000000,19.96,19.96,19.86,19.925,2268,0
+TILL.US,D,20241025,000000,19.81,19.85,19.73,19.835,2838,0
+TILL.US,D,20241028,000000,19.75,19.85,19.6229,19.7,2063,0
+TILL.US,D,20241029,000000,19.66,19.7699,19.66,19.7,2049,0
+TILL.US,D,20241030,000000,19.8036,19.8036,19.8036,19.8036,799,0
+TILL.US,D,20241031,000000,19.915,19.9728,19.9051,19.9051,2207,0
+TILL.US,D,20241101,000000,20,20.07,19.69,19.805,10637,0
+TILL.US,D,20241104,000000,19.7499,19.88,19.7499,19.785,5836,0
+TILL.US,D,20241105,000000,19.7352,19.83,19.7352,19.83,8699,0
+TILL.US,D,20241106,000000,19.68,19.88,19.68,19.87,3502,0
+TILL.US,D,20241107,000000,19.87,19.9651,19.81,19.9651,1740,0
+TILL.US,D,20241108,000000,19.95,20.0099,19.95,20.0099,434,0
+TILL.US,D,20241111,000000,19.72,19.76,19.58,19.76,9127,0
+TILL.US,D,20241112,000000,19.74,19.74,19.4601,19.575,7583,0
+TILL.US,D,20241113,000000,19.5,19.5,19.31,19.375,4749,0
+TILL.US,D,20241114,000000,19.27,19.395,19.27,19.395,448,0
+TILL.US,D,20241115,000000,19.38,19.5999,19.36,19.43,2597,0
+TILL.US,D,20241118,000000,19.5,19.73,19.5,19.695,6407,0
+TILL.US,D,20241119,000000,19.67,19.7084,19.6317,19.6317,3705,0
+TILL.US,D,20241120,000000,19.6,19.6,19.59,19.59,2077,0
+TILL.US,D,20241121,000000,19.5283,19.5283,19.455,19.455,2004,0
+TILL.US,D,20241122,000000,19.44,19.44,19.42,19.42,1131,0
+TILL.US,D,20241125,000000,19.34,19.42,19.2909,19.365,2879,0
+TILL.US,D,20241126,000000,19.465,19.465,19.33,19.4301,3035,0
+TILL.US,D,20241127,000000,19.36,19.38,19.32,19.3251,1546,0
+TILL.US,D,20241202,000000,19.09,19.16,19.04,19.13,8786,0
+TILL.US,D,20241203,000000,19.28,19.28,19.1965,19.2,2998,0
+TILL.US,D,20241204,000000,19.1197,19.2,19.08,19.13,5091,0
+TILL.US,D,20241205,000000,19.11,19.32,19.11,19.31,3601,0
+TILL.US,D,20241206,000000,19.36,19.41,19.3,19.37,3630,0
+TILL.US,D,20241209,000000,19.395,19.43,19.3698,19.38,5145,0
+TILL.US,D,20241210,000000,19.3311,19.395,19.3311,19.395,4974,0
+TILL.US,D,20241211,000000,19.445,19.535,19.445,19.49,4321,0
+TILL.US,D,20241212,000000,19.46,19.46,19.32,19.42,7342,0
+TILL.US,D,20241213,000000,19.35,19.35,19.1832,19.2633,10627,0
+TILL.US,D,20241216,000000,19.27,19.3197,19.15,19.1585,19839,0
+TILL.US,D,20241217,000000,19.01,19.01,18.85,18.9041,20887,0
+TILL.US,D,20241218,000000,18.8,18.91,18.65,18.654,17972,0
+TILL.US,D,20241219,000000,18.62,18.7,18.5592,18.6031,17821,0
+TILL.US,D,20241220,000000,18.645,18.704,18.5601,18.6824,6921,0
+TILL.US,D,20241223,000000,18.734,18.89,18.135,18.75,46479,0
+TILL.US,D,20241224,000000,18.18,18.33,18.17,18.2704,24824,0
+TILL.US,D,20241226,000000,18.25,18.43,18.18,18.424,49293,0
+TILL.US,D,20241227,000000,18.2608,18.42,18.2608,18.42,9888,0
+TILL.US,D,20241230,000000,18.58,18.58,18.38,18.42,9405,0
+TILL.US,D,20241231,000000,18.48,18.6,18.48,18.6,3808,0
+TILL.US,D,20250102,000000,18.64,18.72,18.635,18.68,3055,0
+TILL.US,D,20250103,000000,18.615,18.66,18.371,18.4,3924,0
+TILL.US,D,20250106,000000,18.42,18.59,18.42,18.51,2846,0
+TILL.US,D,20250107,000000,18.52,18.57,18.51,18.5687,4786,0
+TILL.US,D,20250108,000000,18.46,18.48,18.4,18.4399,1403,0
+TILL.US,D,20250110,000000,18.4726,18.6,18.44,18.6,5088,0
+TILL.US,D,20250113,000000,18.6156,18.88,18.6156,18.8637,6896,0
+TILL.US,D,20250114,000000,18.78,18.83,18.7196,18.73,1317,0
+TILL.US,D,20250115,000000,18.74,18.74,18.611,18.65,1178,0
+TILL.US,D,20250116,000000,18.5,18.5,18.448,18.45,2649,0
+TILL.US,D,20250117,000000,18.45,18.4948,18.45,18.4948,1469,0
+TILL.US,D,20250121,000000,18.5852,18.755,18.5852,18.755,1621,0
+TILL.US,D,20250122,000000,18.861,18.8785,18.75,18.79,2657,0
+TILL.US,D,20250123,000000,18.83,18.999,18.8,18.92,2455,0
+TILL.US,D,20250124,000000,18.9,18.9,18.8301,18.8501,915,0
+TILL.US,D,20250127,000000,18.8,18.819,18.74,18.76,2341,0
+TILL.US,D,20250129,000000,19,19.215,19,19.215,3589,0
+TILL.US,D,20250130,000000,19.2198,19.22,19.18,19.19,4412,0
+TILL.US,D,20250131,000000,19.12,19.12,19.0954,19.1009,697,0
+TILL.US,D,20250203,000000,19.04,19.2,19.04,19.2,1813,0
+TILL.US,D,20250204,000000,19.18,19.45,19.18,19.45,983,0
+TILL.US,D,20250205,000000,19.351,19.38,19.33,19.38,5212,0
+TILL.US,D,20250206,000000,19.45,19.49,19.39,19.49,1419,0
+TILL.US,D,20250207,000000,19.41,19.41,19.32,19.32,1091,0
+TILL.US,D,20250210,000000,19.39,19.4,19.39,19.4,367,0
+TILL.US,D,20250211,000000,19.5,19.6,19.46,19.46,3006,0
+TILL.US,D,20250212,000000,19.41,19.4301,19.41,19.4301,261,0
+TILL.US,D,20250213,000000,19.51,19.6099,19.51,19.6099,4088,0
+TILL.US,D,20250214,000000,19.79,19.91,19.75,19.91,2526,0
+TILL.US,D,20250218,000000,20,20.039,20,20.005,1419,0
+TILL.US,D,20250219,000000,20.08,20.08,19.93,19.955,1576,0
+TILL.US,D,20250220,000000,20.0502,20.07,20.03,20.06,1258,0
+TILL.US,D,20250221,000000,20.1,20.12,20.04,20.1,4779,0
+TILL.US,D,20250224,000000,20.05,20.05,19.86,19.89,1824,0
+TILL.US,D,20250225,000000,19.8699,19.918,19.857,19.918,4955,0
+TILL.US,D,20250226,000000,19.95,19.95,19.6986,19.7,1451,0
+TILL.US,D,20250227,000000,19.4,19.4,19.31,19.32,3129,0
+TILL.US,D,20250228,000000,19.18,19.18,19,19,1150,0
+TILL.US,D,20250303,000000,18.84,18.84,18.7801,18.7861,1186,0
+TILL.US,D,20250304,000000,18.579,18.59,18.56,18.59,2174,0
+TILL.US,D,20250306,000000,18.65,18.85,18.65,18.85,476,0
+TILL.US,D,20250307,000000,18.908,18.94,18.904,18.94,10563,0
+TILL.US,D,20250310,000000,19.13,19.2,19.04,19.1607,2167,0
+TILL.US,D,20250311,000000,19.16,19.16,19.02,19.02,2021,0
+TILL.US,D,20250312,000000,19.0037,19.01,18.93,19.0027,756,0
+TILL.US,D,20250313,000000,19.18,19.2,19.18,19.2,156,0
+TILL.US,D,20250314,000000,19.15,19.1903,19.15,19.1903,1674,0
+TILL.US,D,20250317,000000,19.4811,19.5364,19.4811,19.5,3520,0
+TILL.US,D,20250319,000000,19.33,19.33,19.31,19.32,1170,0
+TILL.US,D,20250320,000000,19.33,19.41,19.33,19.34,1459,0
+TILL.US,D,20250321,000000,19.28,19.29,19.25,19.25,8208,0
+TILL.US,D,20250325,000000,19.11,19.11,19.0941,19.11,357,0
+TILL.US,D,20250328,000000,18.8424,18.9,18.8424,18.9,4149,0
+TILL.US,D,20250331,000000,18.924,18.9399,18.87,18.87,575,0
+TILL.US,D,20250402,000000,19.2146,19.2204,19.2146,19.2204,447,0
+TILL.US,D,20250403,000000,19.02,19.0649,18.85,18.99,1894,0
+TILL.US,D,20250404,000000,18.61,18.75,18.61,18.75,944,0
+TILL.US,D,20250407,000000,18.99,19,18.72,18.72,34419,0
+TILL.US,D,20250408,000000,18.6292,18.635,18.4901,18.6,4093,0
+TILL.US,D,20250409,000000,18.7088,18.78,18.53,18.71,11200,0
+TILL.US,D,20250410,000000,18.9,18.9,18.795,18.795,5117,0
+TILL.US,D,20250411,000000,18.985,19.17,18.985,19.1669,8928,0
+TILL.US,D,20250414,000000,19.15,19.15,19.0152,19.0152,3652,0
+TILL.US,D,20250415,000000,18.95,18.95,18.88,18.945,2631,0
+TILL.US,D,20250416,000000,19.075,19.14,19.05,19.095,1543,0
+TILL.US,D,20250417,000000,19.16,19.17,19.11,19.13,9181,0
+TILL.US,D,20250421,000000,19.11,19.11,18.95,18.965,10896,0
+TILL.US,D,20250422,000000,18.95,19.03,18.9395,18.945,3233,0
+TILL.US,D,20250423,000000,18.89,18.9199,18.84,18.87,492,0
+TILL.US,D,20250424,000000,18.82,18.915,18.82,18.915,278,0
+TILL.US,D,20250425,000000,19,19.03,18.985,18.985,441,0
+TILL.US,D,20250429,000000,18.65,18.65,18.5161,18.5161,553,0
+TILL.US,D,20250430,000000,18.56,18.64,18.44,18.455,4829,0
+TILL.US,D,20250501,000000,18.51,18.51,18.47,18.481,1687,0
+TILL.US,D,20250502,000000,18.6,18.6758,18.595,18.6758,1030,0
+TILL.US,D,20250505,000000,18.584,18.584,18.52,18.52,648,0
+TILL.US,D,20250506,000000,18.525,18.525,18.51,18.515,544,0
+TILL.US,D,20250508,000000,18.45,18.52,18.45,18.4901,902,0
+TILL.US,D,20250509,000000,18.615,18.615,18.5551,18.5551,1502,0
+TILL.US,D,20250512,000000,18.7,18.72,18.586211,18.645,3451,0
+TILL.US,D,20250513,000000,18.74,18.76,18.74,18.75,525,0
+TILL.US,D,20250514,000000,18.71,18.81,18.71,18.7802,417,0
+TILL.US,D,20250515,000000,18.59,18.7,18.58,18.6181,41199,0
+TILL.US,D,20250516,000000,18.6,18.615,18.4801,18.515,7082,0
+TILL.US,D,20250519,000000,18.5,18.615,18.5,18.605,7463,0
+TILL.US,D,20250520,000000,18.78,18.83,18.7,18.8,2123,0
+TILL.US,D,20250521,000000,18.95,19.1,18.95,19.02,2554,0
+TILL.US,D,20250522,000000,18.935,18.98,18.935,18.9605,703,0
+TILL.US,D,20250523,000000,18.84,18.93,18.84,18.885,831,0
+TILL.US,D,20250527,000000,18.8,18.85,18.69,18.7628,1445,0
+TILL.US,D,20250528,000000,18.606,18.6516,18.6,18.63,857,0
+TILL.US,D,20250529,000000,18.6224,18.739,18.6,18.6782,1627,0
+TILL.US,D,20250530,000000,18.68,18.69,18.58,18.5897,1057,0
+TILL.US,D,20250602,000000,18.6,18.6899,18.51,18.51,3029,0
+TILL.US,D,20250603,000000,18.53,18.5405,18.53,18.5405,349,0
+TILL.US,D,20250605,000000,18.705,18.8,18.705,18.7151,1522,0
+TILL.US,D,20250606,000000,18.7,18.81,18.62,18.81,1756,0
+TILL.US,D,20250609,000000,18.62,18.62,18.61,18.61,3406,0
+TILL.US,D,20250610,000000,18.56,18.56,18.4701,18.55,6022,0
+TILL.US,D,20250611,000000,18.53,18.66,18.53,18.585,2055,0
+TILL.US,D,20250612,000000,18.48,18.5325,18.42,18.48,39072,0
+TILL.US,D,20250616,000000,18.64,18.695,18.64,18.695,7390,0
+TILL.US,D,20250618,000000,18.8,18.965,18.8,18.965,255,0
+TILL.US,D,20250620,000000,18.92,18.95,18.85,18.945,4057,0
+TILL.US,D,20250624,000000,18.44,18.58,18.44,18.5,643,0
+TILL.US,D,20250625,000000,18.42,18.42,18.27,18.34,4809,0
+TILL.US,D,20250626,000000,18.25,18.25,18.2,18.2013,1225,0
+TILL.US,D,20250701,000000,18.01,18.165,18.01,18.165,736,0
+TILL.US,D,20250702,000000,18.24,18.47,18.24,18.47,5318,0
+TILL.US,D,20250703,000000,18.75,18.79,18.74,18.74,20110,0
+TILL.US,D,20250707,000000,18.47,18.54,18.3251,18.3251,2628,0
+TILL.US,D,20250708,000000,18.17,18.26,18.17,18.205,18334,0
+TILL.US,D,20250709,000000,18.21,18.29,18.21,18.28,416,0
+TILL.US,D,20250710,000000,18.23,18.35,18.19,18.2,20596,0
+TILL.US,D,20250711,000000,18.241,18.35,18.15,18.2224,63528,0
+TILL.US,D,20250714,000000,18.13,18.16,18.13,18.16,2278,0
+TILL.US,D,20250715,000000,18.25,18.25,18,18.19,1548,0
+TILL.US,D,20250716,000000,18.33,18.3451,18.33,18.3451,724,0
+TILL.US,D,20250721,000000,18.4,18.4,18.33,18.3833,1223,0
+TILL.US,D,20250723,000000,18.28,18.28,18.18,18.2051,755,0
+TILL.US,D,20250724,000000,18.285,18.285,18.27,18.275,916,0
+TILL.US,D,20250725,000000,18.08,18.18,18.08,18.18,365,0
+TILL.US,D,20250728,000000,18.18,18.24,18.02,18.105,1355,0
+TILL.US,D,20250729,000000,18.0898,18.16,18,18.017,1974,0
+TILL.US,D,20250730,000000,18.11,18.11,17.9019,17.9601,783,0
+TILL.US,D,20250731,000000,17.895,17.895,17.875,17.875,204,0
+TILL.US,D,20250801,000000,17.77,17.92,17.76,17.825,787,0
+TILL.US,D,20250805,000000,17.7,17.758,17.65,17.715,2695,0
+TILL.US,D,20250806,000000,17.6,17.72,17.56,17.65,1459,0
+TILL.US,D,20250808,000000,17.85,17.85,17.805,17.805,237,0
+TILL.US,D,20250811,000000,17.9,17.975,17.9,17.975,333,0
+TILL.US,D,20250812,000000,17.93,17.95,17.9231,17.9231,526,0
+TILL.US,D,20250813,000000,17.92,18.0366,17.92,18.0366,1012,0
+TILL.US,D,20250814,000000,17.91,18.01,17.91,17.91,597,0
+TILL.US,D,20250815,000000,17.95,18.01,17.94,18.01,2240,0
+TILL.US,D,20250819,000000,17.819,17.895,17.819,17.895,2933,0
+TILL.US,D,20250820,000000,18.0388,18.0388,17.9201,18.02,2653,0
+TILL.US,D,20250821,000000,18.05,18.115,17.98,18.115,288,0
+TILL.US,D,20250825,000000,18.1573,18.1573,18.0901,18.155,651,0
+TILL.US,D,20250826,000000,18.06,18.14,18.05,18.14,2081,0
+TILL.US,D,20250827,000000,18.05,18.075,18.05,18.075,1009,0
+TILL.US,D,20250828,000000,18,18.045,18,18.045,2020,0
+TILL.US,D,20250829,000000,18.21,18.2401,18.208,18.2401,420,0
+TILL.US,D,20250902,000000,18,18.1164,18,18.1164,2805,0
+TILL.US,D,20250903,000000,18.1478,18.1478,17.975,17.975,178,0
+TILL.US,D,20250904,000000,17.8,17.8987,17.774,17.8987,638,0
+TILL.US,D,20250905,000000,17.9,17.91,17.81,17.8444,3458,0
+TILL.US,D,20250908,000000,17.8,17.9152,17.8,17.9152,1465,0
+TILL.US,D,20250909,000000,17.88,17.92,17.84,17.86,1846,0
+TILL.US,D,20250910,000000,17.8606,17.9093,17.85,17.865,374,0
+TILL.US,D,20250911,000000,17.89,17.9045,17.89,17.9045,526,0
+TILL.US,D,20250912,000000,17.86,18.0448,17.86,18.0448,620,0
+TILL.US,D,20250915,000000,18.16,18.16,18.1044,18.1044,341,0
+TILL.US,D,20250916,000000,18.2,18.2021,18.2,18.2021,1465,0
+TILL.US,D,20250919,000000,17.9,17.92,17.8433,17.8433,1435,0
+TILL.US,D,20250923,000000,17.77,17.8094,17.77,17.8094,424,0
+TILL.US,D,20250924,000000,17.8201,17.8201,17.8072,17.8072,124,0
+TILL.US,D,20250925,000000,17.87,17.93,17.87,17.8749,29469,0
+TILL.US,D,20250926,000000,17.86,17.86,17.8445,17.8445,942,0
+TILL.US,D,20250929,000000,17.85,17.89,17.84,17.89,1536,0
+TILL.US,D,20250930,000000,17.805,17.82,17.795,17.795,683,0
+TILL.US,D,20251001,000000,17.62,17.779,17.62,17.779,543,0
+TILL.US,D,20251002,000000,17.8466,17.9049,17.8466,17.9049,212,0
+TILL.US,D,20251003,000000,17.95,17.95,17.8944,17.8944,271,0
+TILL.US,D,20251008,000000,17.7826,17.8,17.7826,17.8,508,0
+TILL.US,D,20251009,000000,17.73,17.73,17.7248,17.7248,677,0
+TILL.US,D,20251010,000000,17.635,17.635,17.5,17.535,501,0
+TILL.US,D,20251013,000000,17.38,17.41,17.38,17.395,1399,0
+TILL.US,D,20251014,000000,17.33,17.465,17.32,17.4549,3430,0
+TILL.US,D,20251015,000000,17.35,17.45,17.35,17.4098,7521,0
+TILL.US,D,20251016,000000,17.46,17.52,17.46,17.5048,10517,0
+TILL.US,D,20251017,000000,17.4818,17.4818,17.4532,17.4532,705,0
+TILL.US,D,20251020,000000,17.56,17.605,17.55,17.605,892,0
+TILL.US,D,20251021,000000,17.3705,17.3753,17.3705,17.3753,816,0
+TILL.US,D,20251023,000000,17.43,17.5503,17.39,17.5503,4020,0
+TILL.US,D,20251024,000000,17.45,17.48,17.37,17.48,4645,0
+TILL.US,D,20251027,000000,17.53,17.63,17.53,17.6249,1614,0
+TILL.US,D,20251028,000000,17.69,17.759,17.65,17.6658,3512,0
+TILL.US,D,20251029,000000,17.6464,17.66,17.63,17.65,1098,0
+TILL.US,D,20251030,000000,17.5,17.57,17.5,17.5504,2860,0
+TILL.US,D,20251031,000000,17.52,17.6351,17.48,17.6351,2744,0
+TILL.US,D,20251103,000000,17.7,17.88,17.65,17.8545,7726,0
+TILL.US,D,20251104,000000,17.661,17.7249,17.661,17.7249,568,0
+TILL.US,D,20251105,000000,17.78,17.79,17.7796,17.7796,6367,0
+TILL.US,D,20251106,000000,17.63,17.63,17.595,17.595,2639,0
+TILL.US,D,20251110,000000,17.63,17.6951,17.63,17.6951,241,0
+TILL.US,D,20251112,000000,17.8533,17.8533,17.7,17.8399,752,0
+TILL.US,D,20251113,000000,17.8662,17.8662,17.865,17.865,1154,0
+TILL.US,D,20251114,000000,17.9,17.92,17.8194,17.8194,1378,0
+TILL.US,D,20251119,000000,17.9001,17.9001,17.7949,17.7949,363,0
+TILL.US,D,20251121,000000,17.7399,17.7399,17.7,17.7304,430,0
+TILL.US,D,20251124,000000,17.67,17.72,17.67,17.715,528,0
+TILL.US,D,20251125,000000,17.67,17.7649,17.67,17.7649,1325,0
+TILL.US,D,20251126,000000,17.89,17.935,17.88,17.935,1169,0
+TILL.US,D,20251201,000000,17.92,17.929,17.795,17.8207,1505,0
+TILL.US,D,20251202,000000,17.92,17.93,17.89,17.89,2078,0
+TILL.US,D,20251203,000000,17.8,17.8,17.7753,17.7753,1566,0
+TILL.US,D,20251204,000000,17.8,17.825,17.75,17.825,4291,0
+TILL.US,D,20251205,000000,17.83,17.83,17.74,17.7502,784,0
+TILL.US,D,20251208,000000,17.775,17.775,17.725,17.725,343,0
+TILL.US,D,20251210,000000,17.65,17.6678,17.65,17.6678,1003,0
+TILL.US,D,20251211,000000,17.69,17.7349,17.69,17.7349,2058,0
+TILL.US,D,20251212,000000,17.715,17.735,17.705,17.705,406,0
+TILL.US,D,20251215,000000,17.582,17.6238,17.58,17.6238,1845,0
+TILL.US,D,20251216,000000,17.52,17.54,17.42,17.45,146518,0
+TILL.US,D,20251217,000000,17.4286,17.4286,17.4147,17.4147,462,0
+TILL.US,D,20251218,000000,17.3605,17.3605,17.35,17.35,1053,0
+TILL.US,D,20251219,000000,17.395,17.46,17.39,17.4349,6910,0
+TILL.US,D,20251222,000000,17.5842,17.5842,17.56,17.5734,1318,0
+TILL.US,D,20251223,000000,17.6,17.6537,17.6,17.6537,986,0
+TILL.US,D,20251224,000000,16.93,17.01,16.9007,16.9645,4164,0
+TILL.US,D,20251226,000000,16.98,16.98,16.92,16.9499,4060,0
+TILL.US,D,20251229,000000,16.88,16.9,16.8688,16.885,1252,0
+TILL.US,D,20251230,000000,16.76,16.76,16.71,16.7347,5130,0
+TILL.US,D,20251231,000000,16.762,16.762,16.665,16.67,1430,0
+TILL.US,D,20260102,000000,16.53,16.56,16.53,16.5547,1098,0
+TILL.US,D,20260105,000000,16.65,16.7089,16.61,16.7089,2318,0
+TILL.US,D,20260106,000000,16.7,16.729,16.62,16.6299,2853,0
+TILL.US,D,20260107,000000,16.79,16.8135,16.77,16.7884,2718,0
+TILL.US,D,20260108,000000,16.85,16.85,16.8247,16.8247,519,0
+TILL.US,D,20260109,000000,16.81,16.82,16.7798,16.7798,2844,0
+TILL.US,D,20260112,000000,16.86,16.9,16.58,16.6257,1770,0
+TILL.US,D,20260113,000000,16.629,16.629,16.511,16.5299,3100,0
+TILL.US,D,20260114,000000,16.47,16.5,16.47,16.4704,737,0
+TILL.US,D,20260115,000000,16.4906,16.505,16.453,16.453,1120,0
+TILL.US,D,20260116,000000,16.65,16.69,16.65,16.659,2124,0
+TILL.US,D,20260120,000000,16.6122,16.65,16.5459,16.5459,2242,0
+TILL.US,D,20260121,000000,16.595,16.595,16.5551,16.5551,660,0
+TILL.US,D,20260123,000000,16.7199,16.8,16.7199,16.8,3457,0
+TILL.US,D,20260126,000000,16.81,16.83,16.73,16.73,2366,0
+TILL.US,D,20260127,000000,16.772,16.772,16.71,16.7198,1659,0
+TILL.US,D,20260128,000000,16.8801,16.89,16.85,16.85,15555,0
+TILL.US,D,20260129,000000,16.86,16.9302,16.86,16.9302,1156,0
+TILL.US,D,20260130,000000,16.81,16.95,16.64,16.7152,4725,0
+TILL.US,D,20260202,000000,16.55,16.61,16.5401,16.57,1648,0
+TILL.US,D,20260203,000000,16.67,16.74,16.67,16.7301,1326,0
+TILL.US,D,20260204,000000,16.73,16.73,16.7138,16.7138,269,0
+TILL.US,D,20260205,000000,16.74,16.765,16.74,16.765,1183,0
+TILL.US,D,20260206,000000,16.7417,16.7417,16.6674,16.6674,4361,0
+TILL.US,D,20260209,000000,16.71,16.715,16.701,16.715,1019,0
+TILL.US,D,20260210,000000,16.71,16.7294,16.71,16.7294,2896,0
+TILL.US,D,20260211,000000,16.72,16.7448,16.685,16.7448,1289,0
+TILL.US,D,20260212,000000,16.81,16.89,16.81,16.8898,1322,0
+TILL.US,D,20260213,000000,16.8,16.84,16.8,16.8149,765,0
+TILL.US,D,20260217,000000,16.72,16.781,16.72,16.7448,478,0
+TILL.US,D,20260218,000000,16.86,16.86,16.86,16.86,399,0

daily/us/nyse etfs/2/tilt.us.txt ADDED Viewed

The diff for this file is too large to render. See raw diff