diff --git "a/daily/us/nyse etfs/2/tecb.us.txt" "b/daily/us/nyse etfs/2/tecb.us.txt"
new file mode 100644--- /dev/null
+++ "b/daily/us/nyse etfs/2/tecb.us.txt"
@@ -0,0 +1,1533 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TECB.US,D,20200114,000000,25.2523,25.2523,25.0878,25.0878,3458.790709629,0
+TECB.US,D,20200115,000000,25.1825,25.2165,25.1226,25.1326,442.25187096155,0
+TECB.US,D,20200116,000000,25.2892,25.377,25.2683,25.377,608.72309676567,0
+TECB.US,D,20200117,000000,25.4348,25.4787,25.4348,25.4787,254.7210322545,0
+TECB.US,D,20200121,000000,25.4547,25.4567,25.4338,25.4567,1179.3383225641,0
+TECB.US,D,20200122,000000,25.6532,25.6532,25.5146,25.5455,1467.1530322375,0
+TECB.US,D,20200123,000000,25.5544,25.6751,25.5544,25.6751,462.30864515482,0
+TECB.US,D,20200124,000000,25.5764,25.5764,25.5136,25.5136,1111.145290307,0
+TECB.US,D,20200127,000000,25.0041,25.1128,25.0041,25.0259,1131.2020645003,0
+TECB.US,D,20200128,000000,25.4059,25.4059,25.4059,25.4059,34.096516128555,0
+TECB.US,D,20200129,000000,25.3869,25.3869,25.3301,25.3301,448.26890321953,0
+TECB.US,D,20200130,000000,25.1326,25.3999,25.1326,25.3999,953.69961288988,0
+TECB.US,D,20200131,000000,25.4847,25.4847,25.0001,25.0001,2584.3153548025,0
+TECB.US,D,20200203,000000,25.338,25.3879,25.338,25.3879,1165.2985806289,0
+TECB.US,D,20200204,000000,25.9284,25.9284,25.9284,25.9284,39.110709676872,0
+TECB.US,D,20200205,000000,25.9254,26.0361,25.9254,25.9972,1258.5625806275,0
+TECB.US,D,20200206,000000,26.2016,26.2316,26.2016,26.2076,1448.0990967539,0
+TECB.US,D,20200207,000000,26.1259,26.1259,26.0819,26.0899,333.94529031791,0
+TECB.US,D,20200210,000000,26.411,26.411,26.411,26.411,38.107870967209,0
+TECB.US,D,20200211,000000,26.5675,26.5675,26.434,26.434,318.90270967296,0
+TECB.US,D,20200212,000000,26.6364,26.6683,26.6274,26.6683,3031.5814193124,0
+TECB.US,D,20200213,000000,26.5875,26.7541,26.5875,26.6832,690.95587095807,0
+TECB.US,D,20200214,000000,26.8478,26.8478,26.8478,26.8478,55.156129031486,0
+TECB.US,D,20200218,000000,26.8308,26.9116,26.8308,26.8886,2672.5651612529,0
+TECB.US,D,20200219,000000,27.117,27.1699,27.117,27.132,399.12980644603,0
+TECB.US,D,20200220,000000,27.1669,27.1669,26.8119,26.9495,655.85651611985,0
+TECB.US,D,20200221,000000,26.5875,26.5875,26.429,26.4868,830.35045160128,0
+TECB.US,D,20200224,000000,25.5664,25.8406,25.5494,25.6263,3856.9176773654,0
+TECB.US,D,20200225,000000,25.5544,25.5544,24.8435,24.8435,1021.892645147,0
+TECB.US,D,20200226,000000,24.8964,25.373,24.8664,25.0111,2287.4750967422,0
+TECB.US,D,20200227,000000,24.297,24.7328,24.0118,24.0118,3119.8312257628,0
+TECB.US,D,20200228,000000,23.3826,23.7994,23.1453,23.7994,1856.2544515869,0
+TECB.US,D,20200302,000000,24.1006,24.9851,24.0856,24.9851,1968.5723870692,0
+TECB.US,D,20200303,000000,25.0639,25.0639,24.2671,24.2671,907.56903224536,0
+TECB.US,D,20200304,000000,24.6071,25.1795,24.6071,25.1795,1453.1132903022,0
+TECB.US,D,20200305,000000,24.649,24.649,24.4366,24.4476,2913.2464515721,0
+TECB.US,D,20200306,000000,23.583,24.0577,23.5502,24.0577,240.68129031921,0
+TECB.US,D,20200309,000000,22.6058,23.1264,22.3555,22.3555,1657.6923870736,0
+TECB.US,D,20200310,000000,22.6358,23.3428,22.6338,23.3428,2412.8299354501,0
+TECB.US,D,20200311,000000,22.1143,22.4204,22.1143,22.4204,287.81470967339,0
+TECB.US,D,20200312,000000,21.0323,21.131,20.444,20.444,2747.7780644777,0
+TECB.US,D,20200313,000000,21.3195,22.0743,20.5915,22.0743,1548.3829677203,0
+TECB.US,D,20200316,000000,20.0989,20.6115,19.5455,19.5455,2207.2479999691,0
+TECB.US,D,20200317,000000,19.6483,20.9376,19.6483,20.7989,550.5584516052,0
+TECB.US,D,20200318,000000,19.6383,20.087,19.3152,20.087,1679.7548386862,0
+TECB.US,D,20200319,000000,20.3543,21.119,20.1389,20.6314,1775.0245161042,0
+TECB.US,D,20200320,000000,21.0722,21.0722,19.9205,19.9205,292.82890322171,0
+TECB.US,D,20200323,000000,19.8646,20.0421,19.5416,20.0421,4963.0487741241,0
+TECB.US,D,20200324,000000,21.2696,21.49,21.2696,21.49,2345.6397419027,0
+TECB.US,D,20200325,000000,21.7512,22.1083,21.4013,21.4013,5330.0877418609,0
+TECB.US,D,20200326,000000,22.0883,22.5281,22.0684,22.5281,1186.3581935318,0
+TECB.US,D,20200327,000000,22.2568,22.2568,21.7822,21.7822,1056.9919999852,0
+TECB.US,D,20200330,000000,22.2378,22.5759,22.2378,22.5759,5443.4085160529,0
+TECB.US,D,20200331,000000,22.7434,22.7434,22.2698,22.2698,3298.3365160829,0
+TECB.US,D,20200401,000000,21.4371,21.8899,21.2686,21.3095,1959.5468386823,0
+TECB.US,D,20200402,000000,21.7163,21.7163,21.7163,21.7163,14.039741935287,0
+TECB.US,D,20200403,000000,21.4132,21.4132,21.4132,21.4132,81.229935482734,0
+TECB.US,D,20200406,000000,22.2458,22.9957,22.2458,22.9957,2217.2763870657,0
+TECB.US,D,20200407,000000,23.1463,23.1463,22.7653,22.7653,1487.2098064308,0
+TECB.US,D,20200408,000000,22.891,23.3836,22.891,23.3537,2353.66245158,0
+TECB.US,D,20200409,000000,23.3866,23.4026,23.2839,23.4026,4396.4449031643,0
+TECB.US,D,20200413,000000,23.3846,23.5482,23.1842,23.5482,1735.9138064273,0
+TECB.US,D,20200414,000000,24.4047,24.4406,24.3738,24.4406,1589.4993548165,0
+TECB.US,D,20200415,000000,23.978,24.2152,23.978,24.0597,3992.3009031699,0
+TECB.US,D,20200416,000000,24.2352,24.4765,24.2242,24.4765,1458.1274838506,0
+TECB.US,D,20200417,000000,24.8894,24.9222,24.65,24.9222,3628.2704515621,0
+TECB.US,D,20200420,000000,25.0988,25.1167,24.8255,24.8255,5557.7321289545,0
+TECB.US,D,20200421,000000,24.4835,24.4835,23.7506,23.8772,930769.70579343,0
+TECB.US,D,20200422,000000,24.4636,24.637,24.4636,24.637,772.18580644081,0
+TECB.US,D,20200423,000000,24.8485,24.9212,24.5184,24.5184,1683.7661935248,0
+TECB.US,D,20200424,000000,24.67,24.9392,24.4486,24.9392,1006.850064502,0
+TECB.US,D,20200427,000000,25.1865,25.2653,25.0768,25.1735,2759.8121289936,0
+TECB.US,D,20200428,000000,25.5405,25.5405,24.7278,24.7278,3954.1930322027,0
+TECB.US,D,20200429,000000,25.363,25.6103,25.363,25.5584,7341.7821934456,0
+TECB.US,D,20200430,000000,25.72,25.72,25.4407,25.5504,5910.731354756,0
+TECB.US,D,20200501,000000,24.7487,25.1366,24.7088,24.7408,4511.7713547756,0
+TECB.US,D,20200504,000000,24.6181,25.1536,24.6181,25.1536,21056.604386802,0
+TECB.US,D,20200505,000000,25.5904,25.7988,25.4497,25.5474,4101.6103225232,0
+TECB.US,D,20200506,000000,25.7788,25.9473,25.7419,25.7419,3042.6126451187,0
+TECB.US,D,20200507,000000,26.1537,26.2724,26.1159,26.1926,3175.9901935039,0
+TECB.US,D,20200508,000000,26.5107,26.5107,26.451,26.4838,1969.5752257789,0
+TECB.US,D,20200511,000000,26.5705,26.9186,26.5705,26.8368,36832.260128517,0
+TECB.US,D,20200512,000000,26.9854,26.9854,26.2366,26.2366,7079.0384515138,0
+TECB.US,D,20200513,000000,26.3413,26.3413,25.4707,25.8357,4653.1716128381,0
+TECB.US,D,20200514,000000,25.7589,26.0411,25.5904,26.0411,21986.23587066,0
+TECB.US,D,20200515,000000,26.076,26.3253,25.8187,26.3253,32091.841547938,0
+TECB.US,D,20200518,000000,26.6902,26.9266,26.6902,26.7789,3307.3620644698,0
+TECB.US,D,20200519,000000,26.8468,27.0841,26.7461,26.7461,3546.0376773697,0
+TECB.US,D,20200520,000000,27.2437,27.3624,27.1699,27.3025,5094.42064509,0
+TECB.US,D,20200521,000000,27.3124,27.3124,26.8916,26.9625,38018.618322049,0
+TECB.US,D,20200522,000000,27.0143,27.1838,27.0093,27.1719,7828.1589676324,0
+TECB.US,D,20200526,000000,27.4022,27.4102,27.0193,27.0193,45124.733418723,0
+TECB.US,D,20200527,000000,27.0841,27.0841,26.2425,27.0363,31562.342709236,0
+TECB.US,D,20200528,000000,27.3723,27.5099,27.0442,27.0442,4157.7692902644,0
+TECB.US,D,20200529,000000,27.1838,27.5867,27.139,27.5867,9332.4170321275,0
+TECB.US,D,20200601,000000,27.5398,27.6983,27.5298,27.6485,7849.2185805353,0
+TECB.US,D,20200602,000000,27.4501,27.836,27.4391,27.836,3475100.878403,0
+TECB.US,D,20200603,000000,27.9836,27.9836,27.6983,27.8479,3568610.5738855,0
+TECB.US,D,20200604,000000,27.7961,27.8939,27.4601,27.5588,3543387.1746601,0
+TECB.US,D,20200605,000000,27.7572,28.0633,27.7572,27.9686,54681.786321815,0
+TECB.US,D,20200608,000000,28.0933,28.2418,27.9636,28.2209,57095.619095976,0
+TECB.US,D,20200609,000000,28.182,28.4702,28.1521,28.3315,44729.614967116,0
+TECB.US,D,20200610,000000,28.5879,28.8162,28.4402,28.6546,39304.257547837,0
+TECB.US,D,20200611,000000,28.2218,28.2218,27.124,27.124,64081.39354749,0
+TECB.US,D,20200612,000000,27.7373,27.8839,27.104,27.4401,60478.194063669,0
+TECB.US,D,20200615,000000,27.1808,27.8529,27.106,27.7752,45198.943483239,0
+TECB.US,D,20200616,000000,28.3495,28.4582,27.9666,28.2398,86323.353289114,0
+TECB.US,D,20200617,000000,28.4084,28.5459,28.3325,28.3325,25961.488515766,0
+TECB.US,D,20200618,000000,28.3795,28.4582,28.2897,28.4482,35019.127741445,0
+TECB.US,D,20200619,000000,28.8242,28.8242,28.3795,28.5829,23739.197935152,0
+TECB.US,D,20200622,000000,28.6556,28.9169,28.5161,28.9169,25828.110967381,0
+TECB.US,D,20200623,000000,29.2101,29.2589,28.893,28.9937,31089.002838275,0
+TECB.US,D,20200624,000000,28.8331,29.0814,28.2598,28.3695,30399.049806026,0
+TECB.US,D,20200625,000000,28.1013,28.6536,28.1013,28.6536,24719.974193202,0
+TECB.US,D,20200626,000000,28.6656,28.6656,28.0414,28.0693,34004.254967266,0
+TECB.US,D,20200629,000000,28.0016,28.17,27.804,28.168,15981.237677195,0
+TECB.US,D,20200630,000000,28.3097,28.8242,28.3097,28.8242,34564.841805968,0
+TECB.US,D,20200701,000000,28.8631,29.239,28.7245,29.1702,27406.579096391,0
+TECB.US,D,20200702,000000,29.5072,29.5072,29.2361,29.2479,31694.717418912,0
+TECB.US,D,20200706,000000,29.5462,29.9231,29.5462,29.7037,379645.65315597,0
+TECB.US,D,20200707,000000,29.7037,30.0018,29.5462,29.5462,34365.276902745,0
+TECB.US,D,20200708,000000,29.8433,30.0517,29.7834,30.0417,119844.23999832,0
+TECB.US,D,20200709,000000,30.2681,30.3179,29.7336,30.2392,67965.387870017,0
+TECB.US,D,20200710,000000,30.1494,30.291,30.0118,30.278,182728.24412647,0
+TECB.US,D,20200713,000000,30.5861,30.6261,29.3876,29.4075,52040.309160562,0
+TECB.US,D,20200714,000000,29.2101,29.7834,28.896,29.7834,30425.123612477,0
+TECB.US,D,20200715,000000,30.0318,30.0318,29.5172,29.8433,26299.445160923,0
+TECB.US,D,20200716,000000,29.5072,29.6439,29.3318,29.6239,23995.924644825,0
+TECB.US,D,20200717,000000,29.594,29.9071,29.5462,29.8303,15333.403870753,0
+TECB.US,D,20200720,000000,29.9719,30.678,29.9719,30.663,17074.331870728,0
+TECB.US,D,20200721,000000,30.7647,30.7647,30.1693,30.1803,25793.011612542,0
+TECB.US,D,20200722,000000,30.3329,30.4466,30.2192,30.3877,25839.142193186,0
+TECB.US,D,20200723,000000,30.3877,30.4934,29.6538,29.7187,26941.261935106,0
+TECB.US,D,20200724,000000,29.0415,29.5162,29.0415,29.3447,27333.371870585,0
+TECB.US,D,20200727,000000,29.6239,29.9031,29.6189,29.8583,17990.926451361,0
+TECB.US,D,20200728,000000,29.8632,29.9031,29.5462,29.5462,110352.37161136,0
+TECB.US,D,20200729,000000,29.6837,30.0218,29.6837,29.951,26489.984515759,0
+TECB.US,D,20200730,000000,29.8632,30.1693,29.7734,30.1095,27188.963096394,0
+TECB.US,D,20200731,000000,30.5164,30.5164,29.9769,30.3579,62752.632257187,0
+TECB.US,D,20200803,000000,30.5563,30.9132,30.5563,30.8634,23660.976515798,0
+TECB.US,D,20200804,000000,30.7847,30.9911,30.7248,30.9911,22953.975225485,0
+TECB.US,D,20200805,000000,31.0099,31.1186,31,31.0429,16529.790451382,0
+TECB.US,D,20200806,000000,30.9521,31.2283,30.8834,31.2193,19256.508902957,0
+TECB.US,D,20200807,000000,31.1586,31.1586,30.5463,30.7945,29837.460128615,0
+TECB.US,D,20200810,000000,30.9332,30.9332,30.3379,30.5663,24167.410064178,0
+TECB.US,D,20200811,000000,30.3777,30.5762,30.0318,30.0368,17654.975483623,0
+TECB.US,D,20200812,000000,30.4366,30.6061,30.4366,30.5363,24198.498064177,0
+TECB.US,D,20200813,000000,30.6848,30.8544,30.6161,30.655,33787.641805979,0
+TECB.US,D,20200814,000000,30.7945,30.7945,30.5064,30.5961,14084.869677223,0
+TECB.US,D,20200817,000000,30.8345,30.9811,30.8345,30.9332,55106.989934713,0
+TECB.US,D,20200818,000000,31.1885,31.1885,30.9521,31.1596,15234.122838497,0
+TECB.US,D,20200819,000000,31.1386,31.327,31.0688,31.0688,22741.373419036,0
+TECB.US,D,20200820,000000,31.1386,31.4467,31.1386,31.4268,26569.208773822,0
+TECB.US,D,20200821,000000,31.4268,31.5066,31.337,31.4966,29849.494193131,0
+TECB.US,D,20200824,000000,31.7229,31.7918,31.4068,31.5814,22974.031999678,0
+TECB.US,D,20200825,000000,31.5265,31.9015,31.5265,31.8915,26981.375483494,0
+TECB.US,D,20200826,000000,32.3581,32.9913,32.3581,32.9714,28429.474580247,0
+TECB.US,D,20200827,000000,33.0402,33.0402,32.6244,32.8129,24291.762064176,0
+TECB.US,D,20200828,000000,32.9614,33.0402,32.8567,33.0103,20274.390193264,0
+TECB.US,D,20200831,000000,33.128,33.2566,32.9714,33.2267,29659.957677004,0
+TECB.US,D,20200901,000000,33.3064,33.7841,33.2765,33.7841,30267.67793506,0
+TECB.US,D,20200902,000000,34.1091,34.19,33.6046,34.188,120263.42657896,0
+TECB.US,D,20200903,000000,33.6445,33.6445,32.1397,32.4658,54955.561289554,0
+TECB.US,D,20200904,000000,32.2983,32.4948,30.6848,31.713,33751.53961243,0
+TECB.US,D,20200908,000000,30.7248,31.347,30.5861,30.5861,39759.546322024,0
+TECB.US,D,20200909,000000,31.0688,31.6063,30.8943,31.4168,31867.205676973,0
+TECB.US,D,20200910,000000,31.8117,31.8825,30.7847,30.8434,34570.858838226,0
+TECB.US,D,20200911,000000,31.0888,31.1875,30.3987,30.635,37772.922838181,0
+TECB.US,D,20200914,000000,31.1186,31.4168,31.0399,31.1985,27134.809806072,0
+TECB.US,D,20200915,000000,31.6452,31.6941,31.4866,31.6452,22718.308128715,0
+TECB.US,D,20200916,000000,31.7818,31.7818,31.2283,31.2283,20923.226838417,0
+TECB.US,D,20200917,000000,30.655,30.9132,30.5473,30.8245,51102.654967027,0
+TECB.US,D,20200918,000000,30.8634,30.8634,30.1893,30.5762,5478.5078708911,0
+TECB.US,D,20200921,000000,30.0706,30.6848,29.9918,30.6848,56864.966192753,0
+TECB.US,D,20200922,000000,30.7647,31.2433,30.5961,31.2283,32552.144515673,0
+TECB.US,D,20200923,000000,31.1586,31.1685,30.3169,30.3469,21428.657548087,0
+TECB.US,D,20200924,000000,30.1883,30.6888,30.0696,30.4057,21340.407741637,0
+TECB.US,D,20200925,000000,30.3967,31.1685,30.287,31.0888,15873.933935262,0
+TECB.US,D,20200928,000000,31.5265,31.5963,31.327,31.5664,32913.166451152,0
+TECB.US,D,20200929,000000,31.704,31.7279,31.5664,31.6162,24296.776257724,0
+TECB.US,D,20200930,000000,31.6851,32.051,31.5564,31.8107,93770.433547075,0
+TECB.US,D,20201001,000000,32.0809,32.2694,31.9922,32.2196,30188.453676997,0
+TECB.US,D,20201002,000000,31.5564,32.0939,31.5564,31.5864,22782.489806133,0
+TECB.US,D,20201005,000000,31.8326,32.2694,31.8326,32.2694,207486.32619065,0
+TECB.US,D,20201006,000000,32.2296,32.5575,31.9323,31.9323,19388.883612632,0
+TECB.US,D,20201007,000000,32.3392,32.5885,32.3392,32.5675,352119.73625313,0
+TECB.US,D,20201008,000000,32.9146,32.9146,32.6822,32.7391,25053.919483521,0
+TECB.US,D,20201009,000000,32.9933,33.1798,32.9634,33.1798,27624.195096387,0
+TECB.US,D,20201012,000000,33.6275,34.0484,33.4541,33.797,43500.134709068,0
+TECB.US,D,20201013,000000,33.9437,34.0583,33.7672,33.8739,31856.174451167,0
+TECB.US,D,20201014,000000,33.9536,34.0084,33.4002,33.5278,21742.546064212,0
+TECB.US,D,20201015,000000,33.12,33.3593,32.9534,33.3094,25875.244386735,0
+TECB.US,D,20201016,000000,33.4779,33.6774,33.2097,33.2097,38367.606193011,0
+TECB.US,D,20201019,000000,33.469,33.469,32.7062,32.7849,19024.853161024,0
+TECB.US,D,20201020,000000,32.8248,33.0323,32.6274,32.6862,24587.599483527,0
+TECB.US,D,20201021,000000,32.6862,32.9146,32.4978,32.5177,13245.493677234,0
+TECB.US,D,20201022,000000,32.5476,32.6084,32.1209,32.4379,18964.682838444,0
+TECB.US,D,20201023,000000,32.3591,32.5476,32.2844,32.5377,17361.143741693,0
+TECB.US,D,20201026,000000,32.2296,32.418,31.5963,31.8625,23862.547096441,0
+TECB.US,D,20201027,000000,32.1009,32.1209,31.9523,32.0221,110577.00748232,0
+TECB.US,D,20201028,000000,31.4367,31.4367,30.8684,30.8933,30128.283354417,0
+TECB.US,D,20201029,000000,31.0788,31.4777,30.9531,31.347,80427.664515004,0
+TECB.US,D,20201030,000000,30.9422,31.0199,30.1534,30.4127,36574.530580133,0
+TECB.US,D,20201102,000000,30.634,30.8634,30.2482,30.4456,24848.337548039,0
+TECB.US,D,20201103,000000,30.6251,31.1386,30.5951,30.9911,31529.249031817,0
+TECB.US,D,20201104,000000,31.8326,32.5277,31.8326,32.3591,14793.876644954,0
+TECB.US,D,20201105,000000,33.1598,33.2297,33.0123,33.1698,21463.756902926,0
+TECB.US,D,20201106,000000,33.0123,33.1997,32.6613,33.1499,22431.49625775,0
+TECB.US,D,20201109,000000,33.13,33.5139,32.4379,32.4379,24527.429160947,0
+TECB.US,D,20201110,000000,32.2096,32.2394,31.714,31.8127,25949.454451249,0
+TECB.US,D,20201111,000000,32.1407,32.5975,32.1407,32.5476,25076.984773842,0
+TECB.US,D,20201112,000000,32.6174,32.6662,32.2394,32.3293,11983.922580477,0
+TECB.US,D,20201113,000000,32.5177,32.6025,32.398,32.5775,13952.494967547,0
+TECB.US,D,20201116,000000,32.5775,32.7849,32.5775,32.7849,15512.911999783,0
+TECB.US,D,20201117,000000,32.6065,32.8647,32.6065,32.8119,15184.983741723,0
+TECB.US,D,20201118,000000,32.766,32.8846,32.5077,32.5077,14522.107354636,0
+TECB.US,D,20201119,000000,32.6662,32.9146,32.6662,32.8448,34663.119999515,0
+TECB.US,D,20201120,000000,32.8348,32.9634,32.6762,32.6762,20527.1055481,0
+TECB.US,D,20201123,000000,32.7759,32.9046,32.5327,32.7161,23902.660644826,0
+TECB.US,D,20201124,000000,32.7759,32.9913,32.6652,32.9365,28767.431225403,0
+TECB.US,D,20201125,000000,33.1798,33.1898,33.0033,33.12,20080.8423223,0
+TECB.US,D,20201127,000000,33.3494,33.4591,33.3494,33.4401,8318.5470966578,0
+TECB.US,D,20201130,000000,33.4879,33.5578,33.2705,33.5578,11385.227870809,0
+TECB.US,D,20201201,000000,33.802,33.9885,33.6873,33.8669,9654.3282579294,0
+TECB.US,D,20201202,000000,33.6475,33.787,33.4012,33.7183,19358.798451342,0
+TECB.US,D,20201203,000000,33.9576,33.9576,33.7662,33.7662,97818.893417986,0
+TECB.US,D,20201204,000000,33.9337,34.2168,33.9137,34.171,15543.999999782,0
+TECB.US,D,20201207,000000,34.1131,34.3555,34.1131,34.2568,26031.687225442,0
+TECB.US,D,20201208,000000,34.3116,34.4802,34.172,34.4502,12545.512257889,0
+TECB.US,D,20201209,000000,34.4602,34.4602,33.6575,33.7233,11728.198709514,0
+TECB.US,D,20201210,000000,33.4291,33.9686,33.4291,33.9616,10275.085419211,0
+TECB.US,D,20201211,000000,33.6973,33.9037,33.5588,33.8987,23543.644386767,0
+TECB.US,D,20201214,000000,34.2318,34.3964,34.1331,34.172,10795.558709526,0
+TECB.US,D,20201215,000000,34.3116,34.3415,34.0633,34.3415,17836.489290073,0
+TECB.US,D,20201216,000000,34.4412,34.6496,34.3715,34.5749,21297.285677121,0
+TECB.US,D,20201217,000000,34.8171,34.9268,34.8082,34.9228,17826.460902976,0
+TECB.US,D,20201218,000000,35.0754,35.0754,34.897,35.0545,28464.573935086,0
+TECB.US,D,20201221,000000,34.6995,35.0255,34.4911,34.9488,25700.750451253,0
+TECB.US,D,20201222,000000,35.0854,35.1951,34.867,35.1851,26838.972386721,0
+TECB.US,D,20201223,000000,35.224,35.224,34.9558,34.9558,26251.308902858,0
+TECB.US,D,20201224,000000,34.9558,34.9558,34.862,34.9268,9282.2750966443,0
+TECB.US,D,20201228,000000,35.1861,35.1861,34.8082,34.9268,19153.216515861,0
+TECB.US,D,20201229,000000,35.0665,35.0824,34.6995,34.7783,17806.404128783,0
+TECB.US,D,20201230,000000,34.9268,34.9268,34.8131,34.8171,19588.448515855,0
+TECB.US,D,20201231,000000,34.7783,34.867,34.6596,34.867,16994.104773955,0
+TECB.US,D,20210104,000000,34.9168,34.9168,33.9636,34.3445,36258.636386589,0
+TECB.US,D,20210105,000000,34.2218,34.5998,34.2218,34.5799,29893.619096356,0
+TECB.US,D,20210106,000000,34.0434,34.5599,33.9237,34.0932,46806.493934829,0
+TECB.US,D,20210107,000000,34.3515,34.9957,34.3515,34.9458,52333.138063783,0
+TECB.US,D,20210108,000000,35.1702,35.2529,34.8471,35.2041,74650.310708633,0
+TECB.US,D,20210111,000000,34.887,35.2379,34.8411,34.9657,69377.384773223,0
+TECB.US,D,20210112,000000,35.0754,35.0754,34.7583,35.0157,28943.930838305,0
+TECB.US,D,20210113,000000,35.1452,35.224,35.0157,35.0724,23445.36619322,0
+TECB.US,D,20210114,000000,35.2429,35.2629,34.9129,34.9129,62410.664257192,0
+TECB.US,D,20210115,000000,34.8171,34.907,34.6496,34.7284,25400.901677064,0
+TECB.US,D,20210119,000000,34.9757,35.2779,34.9558,35.2529,20133.992773911,0
+TECB.US,D,20210120,000000,35.7605,36.0975,35.7605,36.0178,25879.255741573,0
+TECB.US,D,20210121,000000,36.1075,36.1913,35.9589,36.1464,32929.211870507,0
+TECB.US,D,20210122,000000,35.9988,36.0656,35.9151,35.9689,22084.514064207,0
+TECB.US,D,20210125,000000,36.3459,36.4176,35.603,36.0098,22816.586322262,0
+TECB.US,D,20210126,000000,36.1573,36.2272,35.9151,35.93,33146.827870504,0
+TECB.US,D,20210127,000000,35.552,35.6209,34.8241,34.9857,20262.356128749,0
+TECB.US,D,20210128,000000,35.3128,35.8004,35.3128,35.4823,24154.373160952,0
+TECB.US,D,20210129,000000,35.3426,35.4424,34.9458,35.0157,34764.406709191,0
+TECB.US,D,20210201,000000,35.4374,35.7804,35.2041,35.7007,22580.91922549,0
+TECB.US,D,20210202,000000,36.1075,36.4566,36.0826,36.3558,24084.174451275,0
+TECB.US,D,20210203,000000,36.624,36.624,36.2282,36.286,17335.069935241,0
+TECB.US,D,20210204,000000,36.3957,36.7915,36.3657,36.7915,22224.91148356,0
+TECB.US,D,20210205,000000,36.8922,37.0608,36.8115,37.0508,28774.451096372,0
+TECB.US,D,20210208,000000,37.2393,37.4507,37.2393,37.4168,24421.128257723,0
+TECB.US,D,20210209,000000,37.4357,37.5454,37.367,37.4657,30727.980902796,0
+TECB.US,D,20210210,000000,37.7448,37.7448,37.0997,37.4457,26921.205160914,0
+TECB.US,D,20210211,000000,37.7548,37.7728,37.4457,37.6751,95038.021676089,0
+TECB.US,D,20210212,000000,37.6252,37.8246,37.6052,37.8246,16228.938838483,0
+TECB.US,D,20210216,000000,38.014,38.014,37.5155,37.6451,38222.194580111,0
+TECB.US,D,20210217,000000,37.357,37.3869,37.1096,37.347,20133.992773911,0
+TECB.US,D,20210218,000000,36.981,37.2593,36.7617,37.1834,9703.4673547029,0
+TECB.US,D,20210219,000000,37.317,37.4737,37.1096,37.1496,31865.199999555,0
+TECB.US,D,20210222,000000,36.8315,36.8514,36.3558,36.3558,27689.379612516,0
+TECB.US,D,20210223,000000,35.7206,36.3757,34.9548,36.286,27241.110709297,0
+TECB.US,D,20210224,000000,36.2072,36.5443,35.7904,36.5343,29135.473031851,0
+TECB.US,D,20210225,000000,36.3657,36.3657,35.1154,35.2629,26771.782193173,0
+TECB.US,D,20210226,000000,35.5122,35.7306,35.1752,35.3626,22146.690064207,0
+TECB.US,D,20210301,000000,35.8901,36.3657,35.8901,36.3459,25156.209031907,0
+TECB.US,D,20210302,000000,36.3359,36.3359,35.7505,35.7505,22651.117935167,0
+TECB.US,D,20210303,000000,35.591,35.591,34.6107,34.6287,19233.443612634,0
+TECB.US,D,20210304,000000,34.521,34.7174,33.3732,33.7612,22643.095225489,0
+TECB.US,D,20210305,000000,34.162,34.2996,33.0412,34.2996,28414.431999603,0
+TECB.US,D,20210308,000000,34.4013,34.6117,33.5876,33.5876,12857.395096594,0
+TECB.US,D,20210309,000000,34.4512,34.907,34.4113,34.7015,59495.412128199,0
+TECB.US,D,20210310,000000,35.1951,35.224,34.6696,34.6696,16391.398709449,0
+TECB.US,D,20210311,000000,35.2141,35.7306,35.2141,35.573,19746.897031982,0
+TECB.US,D,20210312,000000,35.1752,35.2529,34.867,35.2529,16727.349677185,0
+TECB.US,D,20210315,000000,35.2429,35.6408,35.224,35.6408,28322.170838314,0
+TECB.US,D,20210316,000000,35.8104,36.0676,35.5321,35.7007,24824.269419008,0
+TECB.US,D,20210317,000000,35.2379,35.9589,35.2379,35.7904,14070.829935287,0
+TECB.US,D,20210318,000000,35.2928,35.2928,34.5998,34.5998,17347.103999757,0
+TECB.US,D,20210319,000000,34.7094,34.9657,34.5898,34.8171,29567.696515716,0
+TECB.US,D,20210322,000000,34.887,35.5232,34.887,35.3228,9810.7710966369,0
+TECB.US,D,20210323,000000,35.2729,35.3626,34.9957,35.0157,12097.24335467,0
+TECB.US,D,20210324,000000,35.1851,35.1851,34.2817,34.2917,16429.506580416,0
+TECB.US,D,20210325,000000,33.9237,34.2917,33.791,34.2518,20393.727999714,0
+TECB.US,D,20210326,000000,34.4213,34.8381,34.2019,34.8381,11892.664257898,0
+TECB.US,D,20210329,000000,34.6896,34.868,34.4911,34.6896,10256.031483727,0
+TECB.US,D,20210330,000000,34.4712,34.5998,34.3894,34.4811,17646.952773946,0
+TECB.US,D,20210331,000000,34.6995,35.3038,34.6995,35.1352,13734.878967549,0
+TECB.US,D,20210401,000000,35.8213,35.8622,35.7425,35.8622,14894.160515921,0
+TECB.US,D,20210405,000000,36.1893,36.3977,36.0895,36.3677,11664.017032095,0
+TECB.US,D,20210406,000000,36.3777,36.5553,36.3577,36.3877,9069.6732901957,0
+TECB.US,D,20210407,000000,36.4376,36.5473,36.3877,36.4376,41603.766709095,0
+TECB.US,D,20210408,000000,36.8444,36.9342,36.8135,36.9342,27616.17238671,0
+TECB.US,D,20210409,000000,36.7746,37.2024,36.7746,37.2024,18100.235870714,0
+TECB.US,D,20210412,000000,37.0439,37.1526,36.8743,37.1126,17794.370064268,0
+TECB.US,D,20210413,000000,37.363,37.6092,37.341,37.5594,16307.160257836,0
+TECB.US,D,20210414,000000,37.6342,37.6342,37.2034,37.2223,29430.307612491,0
+TECB.US,D,20210415,000000,37.4995,37.9982,37.4995,37.9383,14811.927741728,0
+TECB.US,D,20210416,000000,38.058,38.058,37.7488,37.8585,38453.850322043,0
+TECB.US,D,20210419,000000,37.7289,37.7289,37.351,37.4297,18784.171870705,0
+TECB.US,D,20210420,000000,37.331,37.4497,36.995,37.0927,15896.999225584,0
+TECB.US,D,20210421,000000,36.9042,37.4347,36.9042,37.4347,17499.535483626,0
+TECB.US,D,20210422,000000,37.341,37.5304,37.0738,37.1026,19669.678451338,0
+TECB.US,D,20210423,000000,37.2323,37.6032,37.2323,37.5394,25850.173418993,0
+TECB.US,D,20210426,000000,37.5694,37.9582,37.5694,37.9283,14291.454451413,0
+TECB.US,D,20210427,000000,37.9383,37.9882,37.8086,37.8376,9626.2487740588,0
+TECB.US,D,20210428,000000,37.5992,37.8685,37.5992,37.7389,14106.932128835,0
+TECB.US,D,20210429,000000,38.0869,38.0869,37.2323,37.6092,15953.158193325,0
+TECB.US,D,20210430,000000,37.351,37.5384,37.2223,37.2323,15138.853161078,0
+TECB.US,D,20210503,000000,37.3799,37.3799,36.9641,36.9641,64017.211870071,0
+TECB.US,D,20210504,000000,36.7347,36.7347,36.0008,36.278,10220.932128889,0
+TECB.US,D,20210505,000000,36.5273,36.5273,36.0496,36.0496,30885.426580213,0
+TECB.US,D,20210506,000000,35.8921,36.0816,35.6827,36.0816,10981.083870814,0
+TECB.US,D,20210507,000000,36.4076,36.6758,36.3179,36.4476,12234.632257893,0
+TECB.US,D,20210510,000000,36.2292,36.2292,35.6139,35.6189,11728.198709514,0
+TECB.US,D,20210511,000000,34.7793,35.7336,34.7793,35.6637,19822.109935206,0
+TECB.US,D,20210512,000000,35.2639,35.3138,34.7194,34.7633,84522.254966559,0
+TECB.US,D,20210513,000000,35.1662,35.2439,34.6596,34.9238,17372.174967499,0
+TECB.US,D,20210514,000000,35.3636,35.7724,35.3636,35.7136,16975.050838472,0
+TECB.US,D,20210517,000000,35.3616,35.5441,35.3038,35.5441,12520.441290148,0
+TECB.US,D,20210518,000000,35.6229,35.8422,35.4533,35.4533,15737.547870748,0
+TECB.US,D,20210519,000000,34.7893,35.4334,34.7893,35.4334,27978.197160899,0
+TECB.US,D,20210520,000000,35.9221,36.2192,35.9221,36.1504,33677.329547916,0
+TECB.US,D,20210521,000000,36.4476,36.4476,36.0626,36.0626,18536.470709418,0
+TECB.US,D,20210524,000000,36.3777,36.7148,36.3777,36.5871,30478.27406409,0
+TECB.US,D,20210525,000000,36.8444,36.8444,36.5871,36.635,38058.731870435,0
+TECB.US,D,20210526,000000,36.8394,36.8544,36.7547,36.8145,11874.613161124,0
+TECB.US,D,20210527,000000,36.8544,36.8544,36.6958,36.7547,20615.35535455,0
+TECB.US,D,20210528,000000,36.8444,37.0927,36.8444,36.9042,9918.0748385709,0
+TECB.US,D,20210601,000000,37.1625,37.1625,36.637,36.8145,37250.443870447,0
+TECB.US,D,20210602,000000,37.0239,37.0638,36.8544,36.994,19586.442838436,0
+TECB.US,D,20210603,000000,36.647,36.7845,36.4076,36.647,25295.60361255,0
+TECB.US,D,20210604,000000,36.8345,37.321,36.8345,37.3111,11275.918451456,0
+TECB.US,D,20210607,000000,37.351,37.6092,37.351,37.5893,22461.58141904,0
+TECB.US,D,20210608,000000,37.6891,37.6891,37.3998,37.6172,35117.405934992,0
+TECB.US,D,20210609,000000,37.7189,37.8336,37.6391,37.6391,11335.085935326,0
+TECB.US,D,20210610,000000,37.6491,38.0869,37.6491,38.0869,20227.25677391,0
+TECB.US,D,20210611,000000,38.1168,38.2853,38.0869,38.2853,4866.7762579964,0
+TECB.US,D,20210614,000000,38.2704,38.5735,38.2704,38.5735,19920.388128754,0
+TECB.US,D,20210615,000000,38.5735,38.5735,38.2056,38.2754,25403.910193193,0
+TECB.US,D,20210616,000000,38.3053,38.3351,37.7389,38.038,353734.30657569,0
+TECB.US,D,20210617,000000,37.8585,38.6533,37.8585,38.5935,374214.27870444,0
+TECB.US,D,20210618,000000,38.3541,38.5935,38.3451,38.3841,365321.10502715,0
+TECB.US,D,20210621,000000,38.4339,38.6632,38.3192,38.6323,21437.683096474,0
+TECB.US,D,20210622,000000,38.6134,39.091,38.6134,39.0781,50894.064515417,0
+TECB.US,D,20210623,000000,39.0511,39.1808,39.0013,39.0461,26196.152773827,0
+TECB.US,D,20210624,000000,39.3483,39.4481,39.2695,39.3344,13099.079225623,0
+TECB.US,D,20210625,000000,39.4679,39.4679,39.2107,39.3922,23480.465548059,0
+TECB.US,D,20210628,000000,39.7362,39.786,39.6166,39.782,17330.055741693,0
+TECB.US,D,20210629,000000,39.8359,39.9357,39.786,39.9277,12911.548386917,0
+TECB.US,D,20210630,000000,39.826,39.8758,39.816,39.816,12661.84154821,0
+TECB.US,D,20210701,000000,39.6664,39.9257,39.6066,39.8399,17707.123096526,0
+TECB.US,D,20210702,000000,40.0154,40.1949,40.0154,40.1949,9592.1522579303,0
+TECB.US,D,20210706,000000,40.2538,40.4123,40.0154,40.3893,26054.752515765,0
+TECB.US,D,20210707,000000,40.6506,40.6506,40.1151,40.3255,42232.546580054,0
+TECB.US,D,20210708,000000,39.6465,40.0553,39.6465,40.0334,12452.24825789,0
+TECB.US,D,20210709,000000,40.1251,40.4322,39.9974,40.4322,13511.245935295,0
+TECB.US,D,20210712,000000,40.4612,40.4712,40.4123,40.4622,7354.8190966713,0
+TECB.US,D,20210713,000000,40.3325,40.6107,40.3325,40.3625,16994.104773955,0
+TECB.US,D,20210714,000000,40.5709,40.7004,40.2906,40.2906,12472.305032083,0
+TECB.US,D,20210715,000000,40.165,40.2936,39.9556,40.0024,22187.806451303,0
+TECB.US,D,20210716,000000,39.9556,40.156,39.8559,39.8559,12377.035354666,0
+TECB.US,D,20210719,000000,39.4381,39.7691,39.3194,39.6614,15026.535225597,0
+TECB.US,D,20210720,000000,39.8309,40.4522,39.8309,40.3275,13089.050838527,0
+TECB.US,D,20210721,000000,40.3295,40.6237,40.3295,40.6237,15136.84748366,0
+TECB.US,D,20210722,000000,40.6107,40.9488,40.6107,40.9378,10052.455225666,0
+TECB.US,D,20210723,000000,41.1282,41.5062,41.1282,41.4863,48549.427612224,0
+TECB.US,D,20210726,000000,41.4663,41.4663,41.3277,41.3676,15802.732386875,0
+TECB.US,D,20210727,000000,41.2479,41.2479,40.5409,40.9498,14525.115870765,0
+TECB.US,D,20210728,000000,40.9488,41.4164,40.9488,41.3376,17701.106064269,0
+TECB.US,D,20210729,000000,41.2479,41.5012,41.2479,41.2569,9784.6972901856,0
+TECB.US,D,20210730,000000,40.8999,41.0485,40.89,40.9288,11266.892903068,0
+TECB.US,D,20210802,000000,41.0684,41.1392,40.8401,40.854,13600.498580455,0
+TECB.US,D,20210803,000000,40.89,41.1881,40.6097,41.1881,16636.091354606,0
+TECB.US,D,20210804,000000,41.2828,41.6049,41.2828,41.5351,11854.556386931,0
+TECB.US,D,20210805,000000,41.8641,41.9728,41.7535,41.9728,26092.860386732,0
+TECB.US,D,20210806,000000,41.8831,41.8831,41.7535,41.7535,17223.754838469,0
+TECB.US,D,20210809,000000,41.8432,42.1055,41.8432,42.0426,16847.690322345,0
+TECB.US,D,20210810,000000,42.1125,42.1125,41.585,41.595,28573.883354439,0
+TECB.US,D,20210811,000000,41.4613,41.4613,41.1402,41.2239,26662.47277382,0
+TECB.US,D,20210812,000000,41.3177,41.545,41.1682,41.4962,15009.486967532,0
+TECB.US,D,20210813,000000,41.585,41.7036,41.585,41.6737,16704.284386863,0
+TECB.US,D,20210816,000000,41.565,41.565,40.9687,41.4663,13474.140903037,0
+TECB.US,D,20210817,000000,41.0784,41.3915,40.9986,41.2639,13325.720774007,0
+TECB.US,D,20210818,000000,41.2589,41.3137,40.9408,40.9408,18904.512515865,0
+TECB.US,D,20210819,000000,40.6806,41.1182,40.6576,40.9687,11298.983741777,0
+TECB.US,D,20210820,000000,41.0595,41.4164,41.0595,41.4124,17484.492902982,0
+TECB.US,D,20210823,000000,41.6837,42.2322,41.6837,42.2012,13906.364386902,0
+TECB.US,D,20210824,000000,42.4594,42.4594,42.3418,42.3907,18865.401806188,0
+TECB.US,D,20210825,000000,42.4704,42.5293,42.4206,42.5073,17384.209032014,0
+TECB.US,D,20210826,000000,42.5273,42.6081,42.4296,42.4296,15347.443612689,0
+TECB.US,D,20210827,000000,42.5193,42.8474,42.5193,42.8125,10554.877419208,0
+TECB.US,D,20210830,000000,42.9072,43.1456,42.9072,43.0857,16301.143225579,0
+TECB.US,D,20210831,000000,43.0757,43.1046,42.967,43.0508,16597.983483639,0
+TECB.US,D,20210901,000000,43.2203,43.3948,43.1854,43.1954,33225.049289858,0
+TECB.US,D,20210902,000000,43.3848,43.3848,43.0737,43.1744,18756.092386835,0
+TECB.US,D,20210903,000000,43.1854,43.5634,43.1356,43.5634,10447.573677273,0
+TECB.US,D,20210907,000000,43.4845,43.5434,43.2961,43.4687,15749.581935264,0
+TECB.US,D,20210908,000000,43.4148,43.4148,43.0369,43.2053,21067.635612608,0
+TECB.US,D,20210909,000000,43.4745,43.4745,43.1784,43.1784,11776.334967577,0
+TECB.US,D,20210910,000000,43.4547,43.4547,42.8524,42.8524,21104.740644865,0
+TECB.US,D,20210913,000000,43.0369,43.0369,42.3497,42.5403,17876.602838459,0
+TECB.US,D,20210914,000000,42.6968,42.8563,42.4694,42.5093,17208.712257824,0
+TECB.US,D,20210915,000000,42.5582,42.9551,42.4396,42.9202,10390.411870822,0
+TECB.US,D,20210916,000000,42.6878,43.0687,42.6878,43.0418,48622.63483803,0
+TECB.US,D,20210917,000000,42.9969,42.9969,42.5193,42.6778,23062.281806129,0
+TECB.US,D,20210920,000000,41.9928,42.1533,41.3177,41.8731,28018.310709285,0
+TECB.US,D,20210921,000000,42.275,42.275,41.9718,41.9718,16643.111225573,0
+TECB.US,D,20210922,000000,41.9728,42.4794,41.9579,42.3507,15705.457032038,0
+TECB.US,D,20210923,000000,42.7477,43.0568,42.7477,42.987,22212.877419044,0
+TECB.US,D,20210924,000000,42.8175,42.9371,42.7536,42.9032,13776.998193355,0
+TECB.US,D,20210927,000000,42.628,42.628,42.2312,42.3697,15844.851612681,0
+TECB.US,D,20210928,000000,41.7724,41.7724,41.0365,41.0565,30815.227870536,0
+TECB.US,D,20210929,000000,41.206,41.3306,40.858,40.858,23375.167483544,0
+TECB.US,D,20210930,000000,41.0565,41.2259,40.868,40.868,15665.343483652,0
+TECB.US,D,20211001,000000,40.8181,41.1462,40.499,41.0994,23346.085160964,0
+TECB.US,D,20211004,000000,40.7783,40.7783,39.7133,39.9436,28262.000515734,0
+TECB.US,D,20211005,000000,40.4821,40.7384,40.4821,40.489,51603.071483149,0
+TECB.US,D,20211006,000000,40.1321,40.6786,40.1271,40.6506,22311.155612591,0
+TECB.US,D,20211007,000000,41.2011,41.4025,41.0605,41.0605,21445.705806152,0
+TECB.US,D,20211008,000000,40.9767,41.1362,40.7583,40.7583,8517.1091611711,0
+TECB.US,D,20211011,000000,40.5389,40.9408,40.4692,40.4692,14852.041290115,0
+TECB.US,D,20211012,000000,40.6786,40.7184,40.492,40.5389,11015.180386943,0
+TECB.US,D,20211013,000000,40.9238,41.0365,40.7981,41.0165,16229.941677193,0
+TECB.US,D,20211014,000000,41.6398,41.7944,41.6238,41.7724,11863.581935318,0
+TECB.US,D,20211015,000000,41.919,42.0068,41.919,41.9868,9914.0634837322,0
+TECB.US,D,20211018,000000,41.8622,42.3408,41.8622,42.3309,11577.772903064,0
+TECB.US,D,20211019,000000,42.5233,42.6728,42.5093,42.638,19143.188128764,0
+TECB.US,D,20211020,000000,42.7507,42.7507,42.4096,42.5492,21198.004644864,0
+TECB.US,D,20211021,000000,42.4694,42.7775,42.4694,42.7775,12407.120515956,0
+TECB.US,D,20211022,000000,42.5293,42.5293,42.1982,42.3109,16790.528515894,0
+TECB.US,D,20211025,000000,42.3697,42.7178,42.262,42.6031,15119.799225595,0
+TECB.US,D,20211026,000000,42.9272,43.0369,42.6021,42.6021,24484.307096432,0
+TECB.US,D,20211027,000000,42.5981,42.6081,42.2212,42.2212,25059.936515778,0
+TECB.US,D,20211028,000000,42.3697,42.5582,42.3279,42.5492,24736.019612557,0
+TECB.US,D,20211029,000000,42.3408,42.7477,42.3408,42.7477,11592.815483709,0
+TECB.US,D,20211101,000000,42.7775,42.7775,42.5083,42.7178,16465.608773963,0
+TECB.US,D,20211102,000000,42.6579,42.8972,42.6579,42.8852,9893.0038708293,0
+TECB.US,D,20211103,000000,43.0069,43.2353,42.7317,43.2353,109790.78193395,0
+TECB.US,D,20211104,000000,43.1456,43.7329,43.1456,43.5852,10962.029935331,0
+TECB.US,D,20211105,000000,43.6232,43.6621,43.3051,43.4547,15007.481290113,0
+TECB.US,D,20211108,000000,43.5942,44.031,43.5942,43.9313,13205.380128847,0
+TECB.US,D,20211109,000000,44.0709,44.1407,43.6929,43.7528,15373.51741914,0
+TECB.US,D,20211110,000000,43.3948,43.5045,42.6728,42.8075,19835.146838432,0
+TECB.US,D,20211111,000000,42.9471,43.0319,42.8474,42.8573,20525.09987068,0
+TECB.US,D,20211112,000000,43.0657,43.4038,43.0229,43.4038,12336.921806279,0
+TECB.US,D,20211115,000000,43.5942,43.5942,43.2761,43.3748,41583.709934902,0
+TECB.US,D,20211116,000000,43.5045,43.7916,43.4447,43.7329,27504.857289937,0
+TECB.US,D,20211117,000000,43.6531,43.6531,43.4785,43.4785,13007.820903044,0
+TECB.US,D,20211118,000000,43.7818,43.8216,43.4885,43.6731,13803.071999807,0
+TECB.US,D,20211119,000000,43.9812,44.0809,43.7229,43.7818,11759.286709512,0
+TECB.US,D,20211122,000000,43.8116,43.9113,42.9272,42.9471,25748.886709317,0
+TECB.US,D,20211123,000000,42.5981,42.7745,42.1314,42.5881,26480.958967371,0
+TECB.US,D,20211124,000000,42.3009,42.977,42.1015,42.977,32013.620128585,0
+TECB.US,D,20211126,000000,42.7178,42.9272,42.4296,42.4774,5567.7605160511,0
+TECB.US,D,20211129,000000,43.1754,43.6072,42.8972,43.4547,16239.970064289,0
+TECB.US,D,20211130,000000,43.2053,43.4745,42.3897,42.628,15607.178838492,0
+TECB.US,D,20211201,000000,42.7975,42.7975,41.0764,41.0764,16884.795354602,0
+TECB.US,D,20211202,000000,41.549,41.8522,41.2808,41.7724,22527.768773879,0
+TECB.US,D,20211203,000000,41.7724,41.8522,40.2906,40.6984,15129.827612691,0
+TECB.US,D,20211206,000000,40.6386,40.7683,40.3704,40.7104,20605.326967453,0
+TECB.US,D,20211207,000000,41.6039,42.2212,41.6039,42.1613,49990.50683801,0
+TECB.US,D,20211208,000000,42.281,42.5093,41.9988,42.4794,13795.049290129,0
+TECB.US,D,20211209,000000,42.3797,42.3797,41.7724,41.7724,12746.079999822,0
+TECB.US,D,20211210,000000,42.0436,42.0766,41.8024,42.0316,21569.05496744,0
+TECB.US,D,20211213,000000,42.0716,42.1513,41.6238,41.6238,12736.051612725,0
+TECB.US,D,20211214,000000,41.0555,41.2449,40.6676,41.1053,44619.302709053,0
+TECB.US,D,20211215,000000,41.0056,42.2012,40.7603,42.1813,23638.914064186,0
+TECB.US,D,20211216,000000,42.1613,42.1613,40.8271,41.0255,29042.209031852,0
+TECB.US,D,20211217,000000,40.5379,41.221,40.5379,41.0654,16672.193548154,0
+TECB.US,D,20211220,000000,40.498,40.6556,40.2288,40.4083,15658.323612684,0
+TECB.US,D,20211221,000000,40.7074,41.4244,40.4462,41.3845,25396.890322226,0
+TECB.US,D,20211222,000000,41.2549,41.6428,41.2549,41.6139,8877.1282579403,0
+TECB.US,D,20211223,000000,41.6238,41.9718,41.574,41.8522,30609.645935056,0
+TECB.US,D,20211227,000000,41.9519,42.3209,41.9519,42.3209,21301.29703196,0
+TECB.US,D,20211228,000000,42.3797,42.4495,41.9419,42.0516,21768.619870663,0
+TECB.US,D,20211229,000000,42.0018,42.0915,41.7425,42.0316,6780.1925160341,0
+TECB.US,D,20211230,000000,42.1613,42.3647,42.0218,42.0416,14816.941935277,0
+TECB.US,D,20211231,000000,41.925,41.9269,41.6847,41.6927,7443.0689031216,0
+TECB.US,D,20220103,000000,41.8123,41.8123,41.3446,41.7425,24695.90606417,0
+TECB.US,D,20220104,000000,41.7405,41.7525,40.6177,41.0854,53798.285418602,0
+TECB.US,D,20220105,000000,40.7024,40.7024,39.5816,39.5816,53969.770837954,0
+TECB.US,D,20220106,000000,39.4131,39.9506,39.3134,39.6614,16423.489548157,0
+TECB.US,D,20220107,000000,39.7711,39.7711,39.117,39.2635,40750.350967171,0
+TECB.US,D,20220110,000000,38.8248,39.4929,38.1776,39.4729,104613.12567595,0
+TECB.US,D,20220111,000000,39.3632,40.0004,39.1638,39.9805,23290.929031933,0
+TECB.US,D,20220112,000000,40.1799,40.3185,39.7312,39.9207,35551.635096277,0
+TECB.US,D,20220113,000000,40.0304,40.0304,38.7072,38.7161,18870.415999736,0
+TECB.US,D,20220114,000000,38.3671,38.9345,38.3671,38.8946,22290.095999688,0
+TECB.US,D,20220118,000000,38.2574,38.6064,37.9035,37.9692,31496.155354398,0
+TECB.US,D,20220119,000000,38.049,38.4468,37.5404,37.5404,37953.43380592,0
+TECB.US,D,20220120,000000,37.7798,38.2973,37.0927,37.0927,18713.973161029,0
+TECB.US,D,20220121,000000,36.5353,36.9332,35.8682,35.8682,26971.347096396,0
+TECB.US,D,20220124,000000,35.1312,36.1464,34.0154,36.1464,27745.538580257,0
+TECB.US,D,20220125,000000,35.599,35.8582,34.868,35.1612,22506.709160976,0
+TECB.US,D,20220126,000000,35.7316,36.3309,34.8191,34.9817,23294.940386771,0
+TECB.US,D,20220127,000000,35.4394,35.7974,34.7224,34.8121,15738.550709458,0
+TECB.US,D,20220128,000000,34.902,36.0965,34.5898,36.0865,34480.603354356,0
+TECB.US,D,20220131,000000,36.286,37.4008,36.286,37.3809,24226.577548048,0
+TECB.US,D,20220201,000000,37.6901,37.7798,37.2123,37.7798,15735.542193328,0
+TECB.US,D,20220202,000000,38.0979,38.0979,37.3709,37.6601,28218.878451218,0
+TECB.US,D,20220203,000000,36.4654,36.645,35.9968,35.9968,14900.177548178,0
+TECB.US,D,20220204,000000,36.0367,36.9631,35.9769,36.645,13070.999741753,0
+TECB.US,D,20220207,000000,36.8235,36.8733,36.3807,36.4256,16921.90038686,0
+TECB.US,D,20220208,000000,36.1563,36.6739,36.0965,36.645,329136.67870507,0
+TECB.US,D,20220209,000000,37.2123,37.6999,37.1625,37.6901,62041.619612035,0
+TECB.US,D,20220210,000000,36.983,37.7498,36.7935,36.9531,92653.27122451,0
+TECB.US,D,20220211,000000,36.9431,37.1226,35.7585,35.8482,22816.586322262,0
+TECB.US,D,20220214,000000,35.8781,36.0965,35.561,35.7385,15043.583483661,0
+TECB.US,D,20220215,000000,36.1663,36.645,36.1464,36.6151,45963.106580002,0
+TECB.US,D,20220216,000000,36.3857,36.4954,35.9569,36.4556,18919.555096509,0
+TECB.US,D,20220217,000000,36.0367,36.0766,35.1512,35.1512,19085.023483604,0
+TECB.US,D,20220218,000000,35.1312,35.3098,34.4642,34.5829,24936.587354489,0
+TECB.US,D,20220222,000000,34.2548,34.8121,33.9257,34.1949,23485.479741607,0
+TECB.US,D,20220223,000000,34.1551,34.2448,33.3982,33.4082,26179.104515763,0
+TECB.US,D,20220224,000000,32.2136,35.0017,32.2136,34.9717,52752.324644423,0
+TECB.US,D,20220225,000000,34.9418,35.4394,34.6975,35.4095,19625.553548112,0
+TECB.US,D,20220228,000000,35.0515,35.7784,35.0515,35.579,20832.971354548,0
+TECB.US,D,20220301,000000,35.4992,35.6488,34.897,35.0415,20702.602322291,0
+TECB.US,D,20220302,000000,35.0117,35.6329,34.7773,35.5411,15490.84954817,0
+TECB.US,D,20220303,000000,35.7286,35.7286,34.6426,34.8221,19939.442064237,0
+TECB.US,D,20220304,000000,34.4941,34.7823,33.9506,34.1251,12481.33058047,0
+TECB.US,D,20220307,000000,33.9855,33.9855,32.6513,32.6812,20885.118967449,0
+TECB.US,D,20220308,000000,32.2086,33.137,32.2086,32.4818,33525.900902757,0
+TECB.US,D,20220309,000000,33.4979,33.9257,33.4481,33.807,14024.699354643,0
+TECB.US,D,20220310,000000,33.3284,33.5478,33.0103,33.4381,19368.826838439,0
+TECB.US,D,20220311,000000,33.2387,33.3284,32.7012,32.7112,12761.122580467,0
+TECB.US,D,20220314,000000,32.9006,32.9006,31.9992,32.0839,14399.761032056,0
+TECB.US,D,20220315,000000,32.3233,33.0003,32.1936,33.0003,26911.176773816,0
+TECB.US,D,20220316,000000,34.0454,34.3744,33.5178,34.3744,28819.578838306,0
+TECB.US,D,20220317,000000,34.2148,35.0017,34.2148,35.0017,27976.191483479,0
+TECB.US,D,20220318,000000,35.3198,35.8881,35.3198,35.8881,12794.216257885,0
+TECB.US,D,20220321,000000,35.8084,35.8383,35.3297,35.599,18156.394838455,0
+TECB.US,D,20220322,000000,35.6987,36.4156,35.6987,36.286,13941.463741741,0
+TECB.US,D,20220323,000000,36.0068,36.1863,35.589,35.589,355984.67664018,0
+TECB.US,D,20220324,000000,35.6987,36.3967,35.579,36.3867,36766.072773679,0
+TECB.US,D,20220325,000000,36.4864,36.4864,35.8283,36.1573,21351.438967443,0
+TECB.US,D,20220328,000000,36.4864,36.7158,36.1673,36.7158,21657.30477389,0
+TECB.US,D,20220329,000000,37.1791,37.5933,36.8066,37.5334,16976.053677182,0
+TECB.US,D,20220330,000000,37.354,37.354,36.7847,36.8753,46017.259870323,0
+TECB.US,D,20220331,000000,36.7756,36.8704,36.3568,36.3667,26766.767999626,0
+TECB.US,D,20220401,000000,36.3568,36.4664,36.1172,36.3767,16408.446967513,0
+TECB.US,D,20220404,000000,36.4864,37.1745,36.4864,37.1645,10518.775225659,0
+TECB.US,D,20220405,000000,36.5323,36.5323,36.1873,36.2471,17394.237419112,0
+TECB.US,D,20220406,000000,35.7385,35.7385,35.1128,35.3098,15153.895741724,0
+TECB.US,D,20220407,000000,35.3396,35.579,34.97,35.3496,10673.212386948,0
+TECB.US,D,20220408,000000,34.9275,35.2599,34.9223,34.9408,15423.659354623,0
+TECB.US,D,20220411,000000,34.502,34.6816,34.3625,34.3625,9528.9734192215,0
+TECB.US,D,20220412,000000,34.8013,35.0205,34.1849,34.2129,16602.997677187,0
+TECB.US,D,20220413,000000,34.1546,34.9381,34.1546,34.9109,10146.722064374,0
+TECB.US,D,20220414,000000,34.9408,34.9408,34.1431,34.1431,9269.2381934187,0
+TECB.US,D,20220418,000000,33.9736,34.183,33.7304,33.9836,29772.275612486,0
+TECB.US,D,20220419,000000,34.4422,34.7813,34.4422,34.7713,25258.498580291,0
+TECB.US,D,20220420,000000,34.3631,34.3774,33.9855,34.0833,14236.298322381,0
+TECB.US,D,20220421,000000,34.3026,34.532,33.1653,33.1653,13713.819354646,0
+TECB.US,D,20220422,000000,32.8805,32.9066,32.2371,32.2371,12684.906838532,0
+TECB.US,D,20220425,000000,32.049,32.8268,32.049,32.8268,73895.173160256,0
+TECB.US,D,20220426,000000,32.3581,32.3581,31.6601,31.6601,27076.645160911,0
+TECB.US,D,20220427,000000,31.6003,32.1537,31.5305,31.5904,35466.393805955,0
+TECB.US,D,20220428,000000,32.2286,33.0163,31.857,32.8368,21844.835612598,0
+TECB.US,D,20220429,000000,32.2187,32.5675,31.3111,31.3126,15693.422967522,0
+TECB.US,D,20220502,000000,31.2613,31.9393,31.1616,31.9194,27089.682064137,0
+TECB.US,D,20220503,000000,31.8995,32.0126,31.7798,31.8296,141383.20980448,0
+TECB.US,D,20220504,000000,31.9393,32.8408,31.331,32.8408,93589.922579336,0
+TECB.US,D,20220505,000000,32.2905,32.2905,30.9422,31.1915,58398.306579828,0
+TECB.US,D,20220506,000000,30.8425,31.1067,30.2142,30.5333,15863.905548165,0
+TECB.US,D,20220509,000000,29.9151,29.9745,29.0276,29.0974,22572.896515813,0
+TECB.US,D,20220510,000000,29.6379,29.7497,28.9528,29.4065,33161.870451149,0
+TECB.US,D,20220511,000000,29.2171,29.4165,28.4692,28.4792,22104.570838401,0
+TECB.US,D,20220512,000000,28.0803,28.6896,28.0803,28.6593,25879.255741573,0
+TECB.US,D,20220513,000000,29.1174,29.9948,29.0884,29.8951,28052.407225414,0
+TECB.US,D,20220516,000000,29.5362,29.8154,29.3866,29.3918,21718.47793518,0
+TECB.US,D,20220517,000000,30.0846,30.2342,29.586,30.2041,25456.057806096,0
+TECB.US,D,20220518,000000,29.7157,29.8368,28.898,28.908,17951.815741684,0
+TECB.US,D,20220519,000000,28.7683,29.4255,28.6664,28.9777,25877.250064154,0
+TECB.US,D,20220520,000000,29.3966,29.4165,28.2598,29.0732,14437.868903023,0
+TECB.US,D,20220523,000000,29.2371,29.566,29.2371,29.566,29790.32670926,0
+TECB.US,D,20220524,000000,29.0276,29.0276,28.3689,28.7683,12228.615225636,0
+TECB.US,D,20220525,000000,28.6387,29.4065,28.6387,29.2869,74557.046708634,0
+TECB.US,D,20220526,000000,29.2769,30.0457,29.2769,29.9611,12833.326967562,0
+TECB.US,D,20220527,000000,30.2542,30.9222,30.2542,30.9222,45329.312515495,0
+TECB.US,D,20220531,000000,30.5931,30.9821,30.5482,30.6942,16209.884902999,0
+TECB.US,D,20220601,000000,31.251,31.251,30.4536,30.5733,35205.655741442,0
+TECB.US,D,20220602,000000,30.4636,31.5205,30.4636,31.5205,12714.991999822,0
+TECB.US,D,20220603,000000,31.0519,31.0519,30.7328,30.8125,23921.714580311,0
+TECB.US,D,20220606,000000,31.1715,31.331,30.7228,30.8325,16728.352515895,0
+TECB.US,D,20220607,000000,30.667,31.2413,30.667,31.1915,16083.527225581,0
+TECB.US,D,20220608,000000,31.0718,31.3111,30.9122,30.9422,27497.83741897,0
+TECB.US,D,20220609,000000,30.7525,30.9222,30.0239,30.0239,12457.241121763,0
+TECB.US,D,20220610,000000,29.3052,29.3751,28.7962,28.8361,26329.121495892,0
+TECB.US,D,20220613,000000,28.0975,28.0975,27.269,27.3289,29754.512150171,0
+TECB.US,D,20220614,000000,27.6184,27.6452,27.2291,27.4287,35889.958879275,0
+TECB.US,D,20220615,000000,27.7481,28.3869,27.7481,28.1474,22133.293458419,0
+TECB.US,D,20220616,000000,27.4387,27.4387,26.8099,26.9896,28674.497196877,0
+TECB.US,D,20220617,000000,26.9496,27.6238,26.9496,27.3888,29820.635514658,0
+TECB.US,D,20220621,000000,27.7881,28.2871,27.7881,27.9378,33686.848598854,0
+TECB.US,D,20220622,000000,27.6184,28.3969,27.6184,27.9877,29716.441122133,0
+TECB.US,D,20220623,000000,28.1973,28.6664,28.0376,28.6365,243927.0878557,0
+TECB.US,D,20220624,000000,28.9958,29.7444,28.9958,29.7344,312495.01309082,0
+TECB.US,D,20220627,000000,29.7843,29.7843,29.3551,29.435,289090.34766975,0
+TECB.US,D,20220628,000000,29.5049,29.6945,28.5267,28.5267,316886.20561428,0
+TECB.US,D,20220629,000000,28.4468,28.5566,28.2572,28.4568,47188.03738419,0
+TECB.US,D,20220630,000000,28.0576,28.4169,27.5785,28.0675,81926.848599889,0
+TECB.US,D,20220701,000000,27.9078,28.347,27.8679,28.3171,89757.457945851,0
+TECB.US,D,20220705,000000,27.8879,28.9459,27.8729,28.9459,56187.828038589,0
+TECB.US,D,20220706,000000,28.9758,29.1256,28.7962,29.0058,28053.338318359,0
+TECB.US,D,20220707,000000,29.2753,29.7344,29.2753,29.7045,69538.73645009,0
+TECB.US,D,20220708,000000,29.3451,29.8043,29.3451,29.6845,20033.375701364,0
+TECB.US,D,20220711,000000,29.3551,29.3651,29.0657,29.1355,57145.614954497,0
+TECB.US,D,20220712,000000,28.9758,28.9758,28.4964,28.6564,19909.143925661,0
+TECB.US,D,20220713,000000,28.1174,28.7463,28.1174,28.5666,20864.927103251,0
+TECB.US,D,20220714,000000,28.0675,28.4668,27.8779,28.4103,24896.448598665,0
+TECB.US,D,20220715,000000,28.7063,29.1056,28.7063,29.1056,15556.02243024,0
+TECB.US,D,20220718,000000,29.425,29.5647,28.8161,28.906,23617.06168275,0
+TECB.US,D,20220719,000000,29.4849,29.7985,29.43,29.7985,20828.859813531,0
+TECB.US,D,20220720,000000,29.8143,30.5629,29.8143,30.4631,14539.125233957,0
+TECB.US,D,20220721,000000,30.3333,30.787,30.3034,30.787,13281.779439537,0
+TECB.US,D,20220722,000000,30.7326,30.7326,29.9141,30.0738,24440.598131365,0
+TECB.US,D,20220725,000000,29.959,29.974,29.6646,29.8674,50085.442991729,0
+TECB.US,D,20220726,000000,29.6745,29.6745,29.1192,29.1357,33855.162617549,0
+TECB.US,D,20220727,000000,29.5348,30.2934,29.5348,30.1936,22093.218692063,0
+TECB.US,D,20220728,000000,30.1936,30.4631,29.7819,30.4454,8382.6392525163,0
+TECB.US,D,20220729,000000,30.5729,30.8723,30.4065,30.8124,24691.06542109,0
+TECB.US,D,20220801,000000,30.5729,31.1318,30.5729,30.8204,30273.480374481,0
+TECB.US,D,20220802,000000,30.7525,30.9322,30.5729,30.846,13891.917757307,0
+TECB.US,D,20220803,000000,31.6458,31.9503,31.6458,31.8804,15132.231776026,0
+TECB.US,D,20220804,000000,31.8405,32.0301,31.7107,32.0301,10642.856074995,0
+TECB.US,D,20220805,000000,31.4612,31.9303,31.4612,31.9004,11579.603738566,0
+TECB.US,D,20220808,000000,31.9702,32.3072,31.7421,31.8574,14750.519626485,0
+TECB.US,D,20220809,000000,31.4013,31.4013,31.1518,31.2605,10439.476635738,0
+TECB.US,D,20220810,000000,32.0201,32.3595,32.0201,32.3296,12818.915888125,0
+TECB.US,D,20220811,000000,32.5991,32.7837,32.0301,32.0627,11328.134579682,0
+TECB.US,D,20220812,000000,32.2797,32.6689,32.2797,32.6689,15824.523364825,0
+TECB.US,D,20220815,000000,32.654,32.9933,32.609,32.9507,22955.828037876,0
+TECB.US,D,20220816,000000,32.5392,32.8885,32.4493,32.8201,11136.777570332,0
+TECB.US,D,20220817,000000,32.3695,32.4793,32.0836,32.1998,14546.138318069,0
+TECB.US,D,20220818,000000,32.0632,32.3496,32.0632,32.2437,7247.5214954826,0
+TECB.US,D,20220819,000000,31.9403,31.9403,31.4813,31.5557,6079.3420562052,0
+TECB.US,D,20220822,000000,31.0719,31.0719,30.6164,30.6627,9831.3420562857,0
+TECB.US,D,20220823,000000,30.9422,30.9422,30.6548,30.6548,28484.142056686,0
+TECB.US,D,20220824,000000,30.6627,30.9521,30.6499,30.7786,7925.7869160579,0
+TECB.US,D,20220825,000000,30.9521,31.3414,30.9521,31.3414,9720.1345796478,0
+TECB.US,D,20220826,000000,31.3414,31.3414,30.0638,30.0638,11000.523364722,0
+TECB.US,D,20220829,000000,29.9511,29.9606,29.6845,29.7339,11451.364486227,0
+TECB.US,D,20220830,000000,29.4649,29.7544,29.2364,29.4538,9026.841121689,0
+TECB.US,D,20220831,000000,29.6945,29.7743,29.2405,29.3015,11525.502803986,0
+TECB.US,D,20220901,000000,28.9259,29.0856,28.4568,29.0856,19393.181308827,0
+TECB.US,D,20220902,000000,29.2753,29.5041,28.6165,28.7063,12953.166355418,0
+TECB.US,D,20220906,000000,28.2831,28.7263,28.2831,28.3999,10013.682243205,0
+TECB.US,D,20220907,000000,28.4568,29.0657,28.4468,29.0257,11621.68224324,0
+TECB.US,D,20220908,000000,28.7562,29.4649,28.7562,29.4629,10244.112149753,0
+TECB.US,D,20220909,000000,29.7344,30.2634,29.7344,30.2561,8642.1233646714,0
+TECB.US,D,20220912,000000,30.5329,30.5885,30.3533,30.5885,7711.3869160533,0
+TECB.US,D,20220913,000000,29.5647,29.5847,28.9858,29.03,8866.542056265,0
+TECB.US,D,20220914,000000,29.0257,29.1588,28.9758,29.1588,6000.1943926521,0
+TECB.US,D,20220915,000000,28.886,28.9259,28.5354,28.6365,11691.813084363,0
+TECB.US,D,20220916,000000,28.2173,28.337,27.9977,28.3171,17416.493458318,0
+TECB.US,D,20220919,000000,28.1644,28.4089,28.0577,28.4089,10783.117757241,0
+TECB.US,D,20220920,000000,28.1174,28.3171,27.9478,28.0476,19541.457944344,0
+TECB.US,D,20220921,000000,28.1674,28.367,27.5385,27.5385,23841.480374343,0
+TECB.US,D,20220922,000000,27.5186,27.5186,27.1053,27.1692,20864.927103251,0
+TECB.US,D,20220923,000000,26.8698,26.8798,26.4506,26.75,22885.697196753,0
+TECB.US,D,20220926,000000,26.68,27.06,26.46,26.4892,21208,0
+TECB.US,D,20220927,000000,26.77,26.91,26.345,26.5141,17243,0
+TECB.US,D,20220928,000000,26.5,27.18,26.5,27.06,22281,0
+TECB.US,D,20220929,000000,26.4,26.575,26.22,26.4539,11059,0
+TECB.US,D,20220930,000000,26.35,26.83,26.12,26.15,20526,0
+TECB.US,D,20221003,000000,26.39,27.0077,26.3,26.84,16411,0
+TECB.US,D,20221004,000000,27.39,27.892,27.39,27.8454,30963,0
+TECB.US,D,20221005,000000,27.492,28.08,27.4,27.91,49347,0
+TECB.US,D,20221006,000000,27.79,28,27.72,27.76,41717,0
+TECB.US,D,20221007,000000,27.23,27.23,26.53,26.68,29501,0
+TECB.US,D,20221010,000000,26.67,26.67,26,26.2,20379,0
+TECB.US,D,20221011,000000,26.03,26.22,25.62,25.8,10670,0
+TECB.US,D,20221012,000000,25.85,25.9491,25.68,25.82,12352,0
+TECB.US,D,20221013,000000,25.12,26.5,25.03,26.3935,30601,0
+TECB.US,D,20221014,000000,26.58,26.58,25.65,25.65,15958,0
+TECB.US,D,20221017,000000,26.53,26.6,26.415,26.5281,14119,0
+TECB.US,D,20221018,000000,27.22,27.23,26.52,26.744,15556,0
+TECB.US,D,20221019,000000,26.85,26.85,26.49,26.63,17586,0
+TECB.US,D,20221020,000000,26.67,27.24,26.587,26.71,35606,0
+TECB.US,D,20221021,000000,26.58,27.3171,26.53,27.3171,11622,0
+TECB.US,D,20221024,000000,27.37,27.63,27.16,27.54,11911,0
+TECB.US,D,20221025,000000,27.63,28.2666,27.63,28.25,21738,0
+TECB.US,D,20221026,000000,27.71,28.355,27.71,27.88,19063,0
+TECB.US,D,20221027,000000,27.9,27.9836,27.57,27.59,15271,0
+TECB.US,D,20221028,000000,27.85,28.3901,27.85,28.3901,15492,0
+TECB.US,D,20221031,000000,28.17,28.244,28,28.09,10268,0
+TECB.US,D,20221101,000000,28.48,28.545,27.91,27.92,20247,0
+TECB.US,D,20221102,000000,27.77,27.94,26.85,26.85,28082,0
+TECB.US,D,20221103,000000,26.43,26.5626,26.3084,26.3084,15077,0
+TECB.US,D,20221104,000000,26.4473,26.61,26.01,26.478,13182,0
+TECB.US,D,20221107,000000,26.63,26.91,26.569,26.8811,25688,0
+TECB.US,D,20221108,000000,27.0959,27.4482,26.82,27.14,10285,0
+TECB.US,D,20221109,000000,26.91,26.9148,26.4556,26.4556,73611,0
+TECB.US,D,20221110,000000,27.774,28.4621,27.774,28.4621,15741,0
+TECB.US,D,20221111,000000,28.34,29.2,28.34,29.12,35888,0
+TECB.US,D,20221114,000000,28.86,29.3083,28.7787,28.9741,13440,0
+TECB.US,D,20221115,000000,29.7,29.752,29.33,29.46,19423,0
+TECB.US,D,20221116,000000,29.07,29.12,28.88,28.93,33142,0
+TECB.US,D,20221117,000000,28.56,28.81,28.415,28.68,21626,0
+TECB.US,D,20221118,000000,29.03,29.03,28.5101,28.6035,9723,0
+TECB.US,D,20221121,000000,28.48,28.6,28.25,28.34,29605,0
+TECB.US,D,20221122,000000,28.23,28.82,28.23,28.82,17856,0
+TECB.US,D,20221123,000000,28.85,29.14,28.85,29.0835,12454,0
+TECB.US,D,20221125,000000,29.035,29.055,28.99,29.005,4058,0
+TECB.US,D,20221128,000000,28.8,28.98,28.47,28.5333,7362,0
+TECB.US,D,20221129,000000,28.54,28.56,28.28,28.3541,10633,0
+TECB.US,D,20221130,000000,28.29,29.4693,28.2255,29.4693,34249,0
+TECB.US,D,20221201,000000,29.48,29.79,29.48,29.73,39702,0
+TECB.US,D,20221202,000000,29.16,29.56,29.16,29.56,26761,0
+TECB.US,D,20221205,000000,29.3555,29.436,28.745,28.8438,27832,0
+TECB.US,D,20221206,000000,28.79,28.79,28.16,28.28,23125,0
+TECB.US,D,20221207,000000,28.18,28.3583,28.17,28.2627,25234,0
+TECB.US,D,20221208,000000,28.37,28.67,28.37,28.67,8062,0
+TECB.US,D,20221209,000000,28.6,28.762,28.4694,28.4694,13559,0
+TECB.US,D,20221212,000000,28.4581,28.84,28.4581,28.84,24254,0
+TECB.US,D,20221213,000000,30.0873,30.095,29.07,29.33,71304,0
+TECB.US,D,20221214,000000,29.29,29.65,28.9501,29.24,28771,0
+TECB.US,D,20221215,000000,28.71,28.7144,28.04,28.17,22708,0
+TECB.US,D,20221216,000000,27.9786,28,27.76,27.9226,27426,0
+TECB.US,D,20221219,000000,27.92,27.92,27.33,27.43,34695,0
+TECB.US,D,20221220,000000,27.23,27.66,27.23,27.59,28542,0
+TECB.US,D,20221221,000000,27.69,28.1531,27.69,28.01,18034,0
+TECB.US,D,20221222,000000,27.66,27.66,27.01,27.41,39510,0
+TECB.US,D,20221223,000000,27.23,27.38,27.21,27.35,57815,0
+TECB.US,D,20221227,000000,27.28,27.28,26.9173,26.92,28009,0
+TECB.US,D,20221228,000000,26.82,27.1,26.58,26.58,62123,0
+TECB.US,D,20221229,000000,26.83,27.4144,26.83,27.32,44283,0
+TECB.US,D,20221230,000000,27.06,27.32,26.965,27.3196,18988,0
+TECB.US,D,20230103,000000,27.75,27.7905,27.12,27.32,21821,0
+TECB.US,D,20230104,000000,27.68,27.825,27.3214,27.7,15300,0
+TECB.US,D,20230105,000000,27.15,27.3,27.1,27.1,19327,0
+TECB.US,D,20230106,000000,27.29,27.87,27.29,27.78,34116,0
+TECB.US,D,20230109,000000,28.49,28.5,28.03,28.07,13744,0
+TECB.US,D,20230110,000000,27.9,28.41,27.9,28.41,25162,0
+TECB.US,D,20230111,000000,28.5,28.78,28.39,28.78,15778,0
+TECB.US,D,20230112,000000,28.7999,29.09,28.63,29.09,19230,0
+TECB.US,D,20230113,000000,28.76,29.2679,28.76,29.26,14230,0
+TECB.US,D,20230117,000000,29.2515,29.38,29.143,29.32,25996,0
+TECB.US,D,20230118,000000,29.31,29.31,29,29.01,28166,0
+TECB.US,D,20230119,000000,28.845,28.9416,28.6,28.7,20444,0
+TECB.US,D,20230120,000000,28.88,29.59,28.88,29.58,12061,0
+TECB.US,D,20230123,000000,29.69,30.32,29.69,30.32,15725,0
+TECB.US,D,20230124,000000,30.08,30.3001,30.08,30.23,14360,0
+TECB.US,D,20230125,000000,29.7,30.18,29.68,30.18,14663,0
+TECB.US,D,20230126,000000,30.49,30.7,30.27,30.7,71562,0
+TECB.US,D,20230127,000000,30.49,31.085,30.49,30.9,7334,0
+TECB.US,D,20230130,000000,30.45,30.45,30.2492,30.2492,7923,0
+TECB.US,D,20230131,000000,30.4303,30.73,30.41,30.73,9575,0
+TECB.US,D,20230201,000000,30.75,31.68,30.6925,31.524,15429,0
+TECB.US,D,20230202,000000,32.37,32.816,32.3,32.6864,28483,0
+TECB.US,D,20230203,000000,31.92,32.63,31.92,32.05,26765,0
+TECB.US,D,20230206,000000,31.74,32.01,31.63,31.6304,16966,0
+TECB.US,D,20230207,000000,31.5542,32.2206,31.5542,32.2206,12396,0
+TECB.US,D,20230208,000000,32.1885,32.1885,31.67,31.6805,18535,0
+TECB.US,D,20230209,000000,31.8,31.9139,31.405,31.407,9446,0
+TECB.US,D,20230210,000000,30.885,31.09,30.885,31.09,7835,0
+TECB.US,D,20230213,000000,31.31,31.6699,31.31,31.5334,5574,0
+TECB.US,D,20230214,000000,31.4299,31.85,31.4299,31.8456,20966,0
+TECB.US,D,20230215,000000,31.58,32.0205,31.58,32.0205,16858,0
+TECB.US,D,20230216,000000,31.52,31.79,31.35,31.3511,28574,0
+TECB.US,D,20230217,000000,31.06,31.06,30.75,30.957,6614,0
+TECB.US,D,20230221,000000,30.54,30.7299,30.24,30.25,19683,0
+TECB.US,D,20230222,000000,30.35,30.53,30.275,30.3331,34255,0
+TECB.US,D,20230223,000000,30.74,30.7501,30.28,30.7035,20033,0
+TECB.US,D,20230224,000000,30.14,30.1725,29.9214,30.09,11253,0
+TECB.US,D,20230227,000000,30.36,30.46,30.21,30.21,11576,0
+TECB.US,D,20230228,000000,30.17,30.5,30.17,30.3402,8099,0
+TECB.US,D,20230301,000000,30.09,30.237,30.04,30.0897,18016,0
+TECB.US,D,20230302,000000,30.1,30.5333,30.08,30.5333,9205,0
+TECB.US,D,20230303,000000,30.9042,31.2,30.87,31.183,23907,0
+TECB.US,D,20230306,000000,31.24,31.59,31.115,31.1158,12696,0
+TECB.US,D,20230307,000000,31.3,31.31,30.8,30.8016,7440,0
+TECB.US,D,20230308,000000,30.815,31.0742,30.815,30.9842,16684,0
+TECB.US,D,20230309,000000,30.95,31.205,30.2467,30.3131,21263,0
+TECB.US,D,20230310,000000,30.23,30.29,29.5866,29.71,13075,0
+TECB.US,D,20230313,000000,29.51,30.17,29.4,29.89,11757,0
+TECB.US,D,20230314,000000,30.57,30.6583,30.36,30.6375,7860,0
+TECB.US,D,20230315,000000,30.2,30.7,30.2,30.7,17222,0
+TECB.US,D,20230316,000000,30.6,31.53,30.6,31.52,33106,0
+TECB.US,D,20230317,000000,31.45,31.64,31.1878,31.29,61931,0
+TECB.US,D,20230320,000000,31.11,31.4225,31.11,31.4225,13422,0
+TECB.US,D,20230321,000000,31.784,31.9,31.48,31.9,13101,0
+TECB.US,D,20230322,000000,31.85,32.32,31.38,31.38,19736,0
+TECB.US,D,20230323,000000,31.855,32.3,31.64,31.9,22763,0
+TECB.US,D,20230324,000000,31.785,31.97,31.5972,31.97,19605,0
+TECB.US,D,20230327,000000,32.03,32.07,31.74,31.83,17477,0
+TECB.US,D,20230328,000000,31.72,31.72,31.52,31.69,16785,0
+TECB.US,D,20230329,000000,31.99,32.31,31.99,32.25,22113,0
+TECB.US,D,20230330,000000,32.48,32.6,32.398,32.54,21688,0
+TECB.US,D,20230331,000000,32.6,33.23,32.6,33.23,40398,0
+TECB.US,D,20230403,000000,33.06,33.16,32.86,33.15,26741,0
+TECB.US,D,20230404,000000,33.2,33.2778,32.9499,33.0192,20654,0
+TECB.US,D,20230405,000000,32.95,32.95,32.45,32.59,33153,0
+TECB.US,D,20230406,000000,32.34,32.78,32.31,32.76,18433,0
+TECB.US,D,20230410,000000,32.58,32.81,32.345,32.81,20260,0
+TECB.US,D,20230411,000000,32.74,32.77,32.476,32.6004,16466,0
+TECB.US,D,20230412,000000,32.86,32.86,32.38,32.43,20878,0
+TECB.US,D,20230413,000000,32.73,33.08,32.73,33.0266,26902,0
+TECB.US,D,20230414,000000,32.91,33.04,32.64,32.94,24828,0
+TECB.US,D,20230417,000000,32.93,32.95,32.7,32.93,24302,0
+TECB.US,D,20230418,000000,33.17,33.17,32.8276,32.9591,17631,0
+TECB.US,D,20230419,000000,32.68,32.9401,32.68,32.87,22284,0
+TECB.US,D,20230420,000000,32.56,32.901,32.485,32.58,13484,0
+TECB.US,D,20230421,000000,32.53,32.7099,32.465,32.65,11831,0
+TECB.US,D,20230424,000000,32.68,32.68,32.28,32.47,53879,0
+TECB.US,D,20230425,000000,32.25,32.25,31.61,31.61,26260,0
+TECB.US,D,20230426,000000,32.01,32.15,31.71,31.79,19153,0
+TECB.US,D,20230427,000000,32.25,32.6,32.1,32.5199,18124,0
+TECB.US,D,20230428,000000,32.5,32.74,32.42,32.73,69348,0
+TECB.US,D,20230501,000000,32.73,32.878,32.65,32.77,10876,0
+TECB.US,D,20230502,000000,32.76,32.76,32.21,32.3404,21884,0
+TECB.US,D,20230503,000000,32.27,32.5786,32.08,32.08,114978,0
+TECB.US,D,20230504,000000,32.0401,32.175,31.99,32,11350,0
+TECB.US,D,20230505,000000,32.18,32.71,32.18,32.62,17930,0
+TECB.US,D,20230508,000000,32.67,32.8279,32.584,32.81,45158,0
+TECB.US,D,20230509,000000,32.642,32.8199,32.642,32.695,54622,0
+TECB.US,D,20230510,000000,32.98,33.15,32.8,33.07,20563,0
+TECB.US,D,20230511,000000,32.88,33.06,32.81,33.0102,32402,0
+TECB.US,D,20230512,000000,33.05,33.09,32.63,32.86,39554,0
+TECB.US,D,20230515,000000,32.92,33.275,32.92,33.255,36599,0
+TECB.US,D,20230516,000000,33.16,33.31,33.16,33.1748,66291,0
+TECB.US,D,20230517,000000,33.29,33.7675,33.29,33.73,50538,0
+TECB.US,D,20230518,000000,33.78,34.42,33.78,34.41,59480,0
+TECB.US,D,20230519,000000,34.43,34.43,34.1801,34.26,121904,0
+TECB.US,D,20230522,000000,34.25,34.6,34.25,34.47,96770,0
+TECB.US,D,20230523,000000,34.3,34.46,34.0401,34.05,46747,0
+TECB.US,D,20230524,000000,33.75,34,33.695,33.882,21999,0
+TECB.US,D,20230525,000000,34.69,34.85,34.49,34.74,12038,0
+TECB.US,D,20230526,000000,34.87,35.77,34.87,35.7,20098,0
+TECB.US,D,20230530,000000,36.35,36.3795,35.91,36.01,161531,0
+TECB.US,D,20230531,000000,35.82,35.98,35.63,35.83,36519,0
+TECB.US,D,20230601,000000,35.67,36.3788,35.6318,36.22,27889,0
+TECB.US,D,20230602,000000,36.56,36.67,36.27,36.4702,45458,0
+TECB.US,D,20230605,000000,36.51,36.6733,36.3,36.4345,60066,0
+TECB.US,D,20230606,000000,36.41,36.7453,36.33,36.6,163276,0
+TECB.US,D,20230607,000000,36.61,36.7924,35.7298,35.77,55187,0
+TECB.US,D,20230608,000000,35.83,36.23,35.83,36.19,25939,0
+TECB.US,D,20230609,000000,36.4,36.73,36.26,36.38,33098,0
+TECB.US,D,20230612,000000,36.61,37.12,36.61,37.12,41492,0
+TECB.US,D,20230613,000000,37.61,37.61,37.1718,37.44,55051,0
+TECB.US,D,20230614,000000,37.48,37.8144,37.3,37.758,68157,0
+TECB.US,D,20230615,000000,37.66,38.51,37.57,38.34,58798,0
+TECB.US,D,20230616,000000,38.71,38.71,38.04,38.04,85387,0
+TECB.US,D,20230620,000000,37.92,38.05,37.56,37.78,38340,0
+TECB.US,D,20230621,000000,37.71,37.71,37.0618,37.13,28866,0
+TECB.US,D,20230622,000000,37.05,37.42,36.95,37.39,26837,0
+TECB.US,D,20230623,000000,36.98,37.2483,36.9357,37.09,29543,0
+TECB.US,D,20230626,000000,37.1,37.39,36.72,36.72,22018,0
+TECB.US,D,20230627,000000,36.95,37.45,36.92,37.21,25546,0
+TECB.US,D,20230628,000000,37.05,37.44,37.05,37.3,25426,0
+TECB.US,D,20230629,000000,37.3,37.39,37.2198,37.33,19688,0
+TECB.US,D,20230630,000000,37.73,38.01,37.73,37.84,28081,0
+TECB.US,D,20230703,000000,37.9,37.9,37.69,37.83,33697,0
+TECB.US,D,20230705,000000,37.75,37.945,37.75,37.86,41674,0
+TECB.US,D,20230706,000000,37.44,37.44,37.072,37.3819,28306,0
+TECB.US,D,20230707,000000,37.37,37.7,37.28,37.3,43592,0
+TECB.US,D,20230710,000000,37.29,37.7,37.25,37.7,26053,0
+TECB.US,D,20230711,000000,37.88,38.02,37.6806,38,23020,0
+TECB.US,D,20230712,000000,38.48,38.51,38.1,38.44,48878,0
+TECB.US,D,20230713,000000,38.82,39.18,38.7101,39.0926,93224,0
+TECB.US,D,20230714,000000,39.16,39.318,38.8,38.82,87920,0
+TECB.US,D,20230717,000000,38.93,39.38,38.9,39.25,48202,0
+TECB.US,D,20230718,000000,39.25,39.64,39.05,39.56,70531,0
+TECB.US,D,20230719,000000,39.85,39.95,39.54,39.66,85875,0
+TECB.US,D,20230720,000000,39.29,39.3832,38.59,38.63,48924,0
+TECB.US,D,20230721,000000,38.92,38.928,38.62,38.6504,53601,0
+TECB.US,D,20230724,000000,38.81,38.81,38.36,38.54,42369,0
+TECB.US,D,20230725,000000,38.56,38.9552,38.56,38.77,23249,0
+TECB.US,D,20230726,000000,38.61,38.75,38.3522,38.52,2460645,0
+TECB.US,D,20230727,000000,39.23,39.23,38.34,38.44,40830,0
+TECB.US,D,20230728,000000,38.92,39.16,38.78,39.12,38959,0
+TECB.US,D,20230731,000000,39.22,39.4141,39.22,39.41,36260,0
+TECB.US,D,20230801,000000,39.3,39.46,39.07,39.38,30061,0
+TECB.US,D,20230802,000000,38.98,38.98,38.06,38.21,43466,0
+TECB.US,D,20230803,000000,37.96,38.31,37.875,38.16,24220,0
+TECB.US,D,20230804,000000,38.27,38.39,37.79,37.86,27612,0
+TECB.US,D,20230807,000000,38.05,38.09,37.76,38.09,24928,0
+TECB.US,D,20230808,000000,37.71,37.71,37.3139,37.65,21144,0
+TECB.US,D,20230809,000000,37.69,37.69,37.23,37.3,38970,0
+TECB.US,D,20230810,000000,37.6,37.99,37.27,37.41,18442,0
+TECB.US,D,20230811,000000,37.17,37.43,37.1,37.24,18379,0
+TECB.US,D,20230814,000000,37.18,37.72,37.1027,37.72,29371,0
+TECB.US,D,20230815,000000,37.63,37.7,37.2974,37.34,15846,0
+TECB.US,D,20230816,000000,37.22,37.3,36.84,36.84,23817,0
+TECB.US,D,20230817,000000,36.93,36.93,36.44,36.49,37467,0
+TECB.US,D,20230818,000000,36.03,36.62,36.011,36.47,16111,0
+TECB.US,D,20230821,000000,36.74,37.39,36.74,37.32,14808,0
+TECB.US,D,20230822,000000,37.61,37.61,37.19,37.27,18084,0
+TECB.US,D,20230823,000000,37.32,38.01,37.32,37.8411,27040,0
+TECB.US,D,20230824,000000,38.24,38.24,37,37,19338,0
+TECB.US,D,20230825,000000,37.04,37.4947,36.75,37.35,13090,0
+TECB.US,D,20230828,000000,37.63,37.69,37.4799,37.63,7297,0
+TECB.US,D,20230829,000000,37.65,38.4,37.65,38.37,27841,0
+TECB.US,D,20230830,000000,38.37,38.65,38.2801,38.599,17236,0
+TECB.US,D,20230831,000000,38.78,39.07,38.75,38.83,33685,0
+TECB.US,D,20230901,000000,39.22,39.25,38.9328,39.05,22085,0
+TECB.US,D,20230905,000000,38.98,39.1693,38.82,39.05,25451,0
+TECB.US,D,20230906,000000,38.94,39.03,38.57,38.86,37086,0
+TECB.US,D,20230907,000000,38.36,38.7259,38.34,38.66,36307,0
+TECB.US,D,20230908,000000,38.65,38.91,38.64,38.6984,25710,0
+TECB.US,D,20230911,000000,38.98,39.065,38.7,39,33743,0
+TECB.US,D,20230912,000000,38.69,38.74,38.35,38.36,13471,0
+TECB.US,D,20230913,000000,38.37,38.608,38.3054,38.43,42585,0
+TECB.US,D,20230914,000000,38.64,38.68,38.29,38.56,15492,0
+TECB.US,D,20230915,000000,38.43,38.43,37.87,37.93,20808,0
+TECB.US,D,20230918,000000,37.85,37.97,37.78,37.85,19297,0
+TECB.US,D,20230919,000000,37.75,37.7859,37.4937,37.75,14946,0
+TECB.US,D,20230920,000000,37.85,37.915,37.23,37.24,17940,0
+TECB.US,D,20230921,000000,37,37,36.44,36.44,17624,0
+TECB.US,D,20230922,000000,36.61,36.78,36.44,36.46,24159,0
+TECB.US,D,20230925,000000,36.33,36.56,36.33,36.54,16298,0
+TECB.US,D,20230926,000000,36.35,36.39,35.9107,35.99,17738,0
+TECB.US,D,20230927,000000,36.13,36.25,35.8,36.11,31126,0
+TECB.US,D,20230928,000000,36.01,36.6758,35.95,36.51,13689,0
+TECB.US,D,20230929,000000,36.87,36.97,36.5286,36.55,29643,0
+TECB.US,D,20231002,000000,36.57,36.79,36.54,36.77,15400,0
+TECB.US,D,20231003,000000,36.52,36.74,35.97,36.07,22341,0
+TECB.US,D,20231004,000000,36.23,36.58,36.16,36.55,13996,0
+TECB.US,D,20231005,000000,36.48,36.6,36.11,36.53,13111,0
+TECB.US,D,20231006,000000,36.3,37.4,36.3,37.28,17392,0
+TECB.US,D,20231009,000000,36.98,37.49,36.9,37.3876,17661,0
+TECB.US,D,20231010,000000,37.485,37.8255,37.39,37.6094,9396,0
+TECB.US,D,20231011,000000,37.76,37.85,37.529,37.8,32327,0
+TECB.US,D,20231012,000000,37.83,38,37.48,37.57,16468,0
+TECB.US,D,20231013,000000,37.62,37.62,36.9374,37.0639,25340,0
+TECB.US,D,20231016,000000,37.13,37.5398,37.13,37.45,14217,0
+TECB.US,D,20231017,000000,37.1,37.54,37,37.37,21660,0
+TECB.US,D,20231018,000000,37.05,37.2745,36.66,36.72,16479,0
+TECB.US,D,20231019,000000,37.05,37.13,36.4628,36.5551,10594,0
+TECB.US,D,20231020,000000,36.53,36.53,35.8101,35.86,21016,0
+TECB.US,D,20231023,000000,35.59,36.1601,35.48,35.83,24701,0
+TECB.US,D,20231024,000000,36.26,36.34,35.93,36.26,15391,0
+TECB.US,D,20231025,000000,35.96,35.96,35.0313,35.11,91787,0
+TECB.US,D,20231026,000000,35.09,35.2005,34.5,34.68,14466,0
+TECB.US,D,20231027,000000,35.01,35.0651,34.685,34.81,16014,0
+TECB.US,D,20231030,000000,35.03,35.37,35,35.26,14858,0
+TECB.US,D,20231031,000000,35.32,35.62,35.0808,35.6,9690,0
+TECB.US,D,20231101,000000,35.63,36.22,35.63,36.21,303512,0
+TECB.US,D,20231102,000000,36.46,36.7346,36.46,36.71,22332,0
+TECB.US,D,20231103,000000,36.82,37.379,36.82,37.24,33829,0
+TECB.US,D,20231106,000000,37.3,37.3,36.9297,37.18,20173,0
+TECB.US,D,20231107,000000,37.4,37.72,37.28,37.6146,15805,0
+TECB.US,D,20231108,000000,37.72,37.745,37.545,37.6556,34507,0
+TECB.US,D,20231109,000000,37.82,37.82,37.295,37.34,15261,0
+TECB.US,D,20231110,000000,37.48,38.17,37.48,38.14,16457,0
+TECB.US,D,20231113,000000,38,38.155,37.9,38.1,17658,0
+TECB.US,D,20231114,000000,38.81,39.13,38.81,39.04,23586,0
+TECB.US,D,20231115,000000,39.22,39.29,38.92,39.02,27921,0
+TECB.US,D,20231116,000000,38.84,39.17,38.84,39.13,18184,0
+TECB.US,D,20231117,000000,39.21,39.39,39.16,39.32,22507,0
+TECB.US,D,20231120,000000,39.35,39.92,39.35,39.84,33085,0
+TECB.US,D,20231121,000000,39.68,39.73,39.45,39.6,17886,0
+TECB.US,D,20231122,000000,40.13,40.13,39.9,40,30183,0
+TECB.US,D,20231124,000000,39.96,40,39.9,39.9909,5483,0
+TECB.US,D,20231127,000000,39.9,40.1801,39.9,40,38461,0
+TECB.US,D,20231128,000000,39.79,40.12,39.79,40.12,25458,0
+TECB.US,D,20231129,000000,40.5,40.6614,40.43,40.44,13369,0
+TECB.US,D,20231130,000000,40.65,40.7499,40.26,40.56,20013,0
+TECB.US,D,20231201,000000,40.35,40.78,40.28,40.77,47792,0
+TECB.US,D,20231204,000000,40.54,40.54,39.951,40.3578,20287,0
+TECB.US,D,20231205,000000,40.1,40.39,40.09,40.38,30195,0
+TECB.US,D,20231206,000000,40.64,40.64,40.09,40.11,22617,0
+TECB.US,D,20231207,000000,40.35,40.7,40.28,40.6747,22922,0
+TECB.US,D,20231208,000000,40.53,40.94,40.53,40.9076,35921,0
+TECB.US,D,20231211,000000,40.92,41.25,40.88,41.24,29662,0
+TECB.US,D,20231212,000000,41.08,41.43,40.93,41.43,41033,0
+TECB.US,D,20231213,000000,41.5,42,41.33,41.96,25960,0
+TECB.US,D,20231214,000000,42.14,42.25,41.63,41.91,33398,0
+TECB.US,D,20231215,000000,42.01,42.2392,41.95,42.15,37209,0
+TECB.US,D,20231218,000000,42.27,42.53,42.2,42.43,31213,0
+TECB.US,D,20231219,000000,42.56,42.74,42.5,42.72,41594,0
+TECB.US,D,20231220,000000,42.66,42.83,42.03,42.03,30678,0
+TECB.US,D,20231221,000000,42.49,42.64,42.31,42.64,22557,0
+TECB.US,D,20231222,000000,42.79,42.849,42.58,42.75,20427,0
+TECB.US,D,20231226,000000,42.84,43.08,42.84,43,24584,0
+TECB.US,D,20231227,000000,43.04,43.104,42.945,43.07,30643,0
+TECB.US,D,20231228,000000,43.18,43.24,43.11,43.18,26291,0
+TECB.US,D,20231229,000000,43.17,43.21,42.7543,42.92,28975,0
+TECB.US,D,20240102,000000,42.57,42.57,41.91,42.14,42473,0
+TECB.US,D,20240103,000000,41.85,41.909,41.64,41.65,28040,0
+TECB.US,D,20240104,000000,41.54,41.845,41.53,41.58,23378,0
+TECB.US,D,20240105,000000,41.59,41.98,41.59,41.69,22461,0
+TECB.US,D,20240108,000000,41.92,42.75,41.92,42.75,32611,0
+TECB.US,D,20240109,000000,42.56,43.14,42.56,42.97,22733,0
+TECB.US,D,20240110,000000,43.16,43.54,43.09,43.46,40381,0
+TECB.US,D,20240111,000000,43.61,43.8,43.14,43.59,27720,0
+TECB.US,D,20240112,000000,43.68,43.9,43.58,43.68,35234,0
+TECB.US,D,20240116,000000,43.58,43.8201,43.4055,43.69,28470,0
+TECB.US,D,20240117,000000,43.46,43.4889,43.01,43.45,58259,0
+TECB.US,D,20240118,000000,43.91,44.0475,43.62,44,48903,0
+TECB.US,D,20240119,000000,44.4,44.85,44.1695,44.85,58840,0
+TECB.US,D,20240122,000000,45.2,45.31,44.9,44.94,236974,0
+TECB.US,D,20240123,000000,45.11,45.16,44.8206,45.1,126540,0
+TECB.US,D,20240124,000000,45.66,45.9199,45.42,45.43,138998,0
+TECB.US,D,20240125,000000,45.91,45.96,45.44,45.69,72898,0
+TECB.US,D,20240126,000000,45.47,45.75,45.43,45.45,42818,0
+TECB.US,D,20240129,000000,45.55,46.08,45.55,46.07,56068,0
+TECB.US,D,20240130,000000,46.03,46.03,45.69,45.77,44545,0
+TECB.US,D,20240131,000000,45.37,45.4608,44.86,44.86,53204,0
+TECB.US,D,20240201,000000,45.14,45.54,45.045,45.49,121225,0
+TECB.US,D,20240202,000000,45.87,46.4801,45.76,46.37,56919,0
+TECB.US,D,20240205,000000,46.4,46.4,45.78,46.27,72713,0
+TECB.US,D,20240206,000000,46.36,46.36,45.7486,46.08,179038,0
+TECB.US,D,20240207,000000,46.43,46.69,46.2596,46.64,76932,0
+TECB.US,D,20240208,000000,46.7,46.81,46.53,46.73,58839,0
+TECB.US,D,20240209,000000,46.99,47.35,46.9,47.25,29559,0
+TECB.US,D,20240212,000000,47.29,47.4699,46.9,47.01,88285,0
+TECB.US,D,20240213,000000,46.11,46.5732,45.8,46.24,138192,0
+TECB.US,D,20240214,000000,46.65,47.05,46.5,47.05,41737,0
+TECB.US,D,20240215,000000,47.25,47.25,46.89,47.12,51626,0
+TECB.US,D,20240216,000000,47.16,47.16,46.5,46.51,24662,0
+TECB.US,D,20240220,000000,46.29,46.29,45.5845,45.99,47199,0
+TECB.US,D,20240221,000000,45.22,45.2201,44.8713,45.22,39046,0
+TECB.US,D,20240222,000000,46.31,46.81,46.2619,46.7,47753,0
+TECB.US,D,20240223,000000,47.04,47.0826,46.55,46.76,44817,0
+TECB.US,D,20240226,000000,46.95,47.18,46.81,46.91,40811,0
+TECB.US,D,20240227,000000,47.07,47.1287,46.855,47.11,68223,0
+TECB.US,D,20240228,000000,46.96,47.0304,46.76,46.94,48533,0
+TECB.US,D,20240229,000000,47.13,47.4399,47.02,47.31,64830,0
+TECB.US,D,20240301,000000,47.55,48.07,47.49,48,50370,0
+TECB.US,D,20240304,000000,48.16,48.2023,47.94,47.97,46511,0
+TECB.US,D,20240305,000000,47.68,47.68,46.65,46.95,72033,0
+TECB.US,D,20240306,000000,47.68,47.71,47.2945,47.46,26194,0
+TECB.US,D,20240307,000000,47.85,48.27,47.615,48.18,58755,0
+TECB.US,D,20240308,000000,48.36,48.8199,47.72,47.739,27971,0
+TECB.US,D,20240311,000000,47.59,47.63,47.3006,47.52,24956,0
+TECB.US,D,20240312,000000,47.84,48.425,47.765,48.42,37392,0
+TECB.US,D,20240313,000000,48.41,48.41,48.01,48.1058,31176,0
+TECB.US,D,20240314,000000,48.3,48.3,47.54,47.7273,15104,0
+TECB.US,D,20240315,000000,47.35,47.435,47.0308,47.15,25933,0
+TECB.US,D,20240318,000000,47.72,47.81,47.46,47.4885,28638,0
+TECB.US,D,20240319,000000,47.28,47.52,46.86,47.52,45809,0
+TECB.US,D,20240320,000000,47.64,47.98,47.3128,47.98,27800,0
+TECB.US,D,20240321,000000,48.49,48.49,48.04,48.043,79689,0
+TECB.US,D,20240322,000000,48.07,48.1103,47.83,48.02,40068,0
+TECB.US,D,20240325,000000,47.83,48.049,47.65,47.91,32853,0
+TECB.US,D,20240326,000000,48.13,48.13,47.78,47.78,24147,0
+TECB.US,D,20240327,000000,48.26,48.26,47.515,47.89,26526,0
+TECB.US,D,20240328,000000,47.92,48.095,47.83,47.88,32058,0
+TECB.US,D,20240401,000000,47.99,48.15,47.67,47.91,46849,0
+TECB.US,D,20240402,000000,47.39,47.51,47.06,47.5,86191,0
+TECB.US,D,20240403,000000,47.31,47.755,47.31,47.5282,48273,0
+TECB.US,D,20240404,000000,47.93,48.0325,46.7,46.7,64110,0
+TECB.US,D,20240405,000000,46.89,47.6,46.86,47.34,30064,0
+TECB.US,D,20240408,000000,47.46,47.49,47.17,47.3004,47526,0
+TECB.US,D,20240409,000000,47.54,47.54,46.92,47.445,43444,0
+TECB.US,D,20240410,000000,46.77,47.12,46.77,47.03,42663,0
+TECB.US,D,20240411,000000,47.16,47.679,46.905,47.59,129040,0
+TECB.US,D,20240412,000000,47.14,47.155,46.6,46.7599,35747,0
+TECB.US,D,20240415,000000,47.1,47.1,45.74,45.8402,51402,0
+TECB.US,D,20240416,000000,45.85,46.23,45.75,45.9712,66890,0
+TECB.US,D,20240417,000000,46.07,46.1529,45.385,45.44,33842,0
+TECB.US,D,20240418,000000,45.62,45.7175,45.19,45.2496,45473,0
+TECB.US,D,20240419,000000,45.08,45.08,44.07,44.24,65607,0
+TECB.US,D,20240422,000000,44.69,45,44.22,44.7063,32912,0
+TECB.US,D,20240423,000000,45.09,45.63,45.0055,45.58,38287,0
+TECB.US,D,20240424,000000,46.01,46.0135,45.32,45.51,32034,0
+TECB.US,D,20240425,000000,44.52,45.22,44.51,45.15,21342,0
+TECB.US,D,20240426,000000,45.52,45.93,45.52,45.85,21119,0
+TECB.US,D,20240429,000000,45.98,46.01,45.6,45.7682,24851,0
+TECB.US,D,20240430,000000,45.6,45.735,44.98,44.98,16452,0
+TECB.US,D,20240501,000000,44.88,45.5401,44.625,44.7883,79295,0
+TECB.US,D,20240502,000000,45.22,45.5741,44.835,45.49,26538,0
+TECB.US,D,20240503,000000,46.07,46.21,45.87,46.11,27579,0
+TECB.US,D,20240506,000000,46.37,46.7506,46.37,46.7506,22110,0
+TECB.US,D,20240507,000000,46.81,47.03,46.75,46.9223,22703,0
+TECB.US,D,20240508,000000,46.64,46.81,46.64,46.75,17707,0
+TECB.US,D,20240509,000000,46.77,46.8998,46.6196,46.8002,18723,0
+TECB.US,D,20240510,000000,47.02,47.185,46.77,46.8429,26717,0
+TECB.US,D,20240513,000000,47.01,47.01,46.84,46.99,19057,0
+TECB.US,D,20240514,000000,46.94,47.3133,46.94,47.3,25731,0
+TECB.US,D,20240515,000000,47.63,48.24,47.5675,48.2,50015,0
+TECB.US,D,20240516,000000,48.3,48.3638,48.13,48.13,25410,0
+TECB.US,D,20240517,000000,48.23,48.28,47.9892,48.25,56909,0
+TECB.US,D,20240520,000000,48.28,48.68,48.2532,48.64,41893,0
+TECB.US,D,20240521,000000,48.35,48.58,48.33,48.58,24519,0
+TECB.US,D,20240522,000000,48.64,48.7982,48.38,48.63,29353,0
+TECB.US,D,20240523,000000,49.13,49.13,48.1976,48.39,27408,0
+TECB.US,D,20240524,000000,48.47,48.8,48.375,48.6897,12826,0
+TECB.US,D,20240528,000000,48.96,48.98,48.5299,48.7369,33116,0
+TECB.US,D,20240529,000000,48.36,48.6674,48.36,48.51,35004,0
+TECB.US,D,20240530,000000,48.1,48.1,47.18,47.28,36475,0
+TECB.US,D,20240531,000000,47.43,47.43,46.45,47.31,57150,0
+TECB.US,D,20240603,000000,47.72,47.77,47.14,47.55,22394,0
+TECB.US,D,20240604,000000,47.53,47.63,47.31,47.5614,17721,0
+TECB.US,D,20240605,000000,48,48.6107,47.94,48.6107,63128,0
+TECB.US,D,20240606,000000,48.7,48.8741,48.6,48.6749,49571,0
+TECB.US,D,20240607,000000,48.62,48.8896,48.5801,48.7017,22320,0
+TECB.US,D,20240610,000000,48.49,48.9196,48.49,48.9196,19283,0
+TECB.US,D,20240611,000000,48.71,49.03,48.6134,49.0295,24936,0
+TECB.US,D,20240612,000000,49.65,49.89,49.55,49.71,37909,0
+TECB.US,D,20240613,000000,49.84,49.84,49.3166,49.5506,44479,0
+TECB.US,D,20240614,000000,49.6,49.83,49.56,49.83,22730,0
+TECB.US,D,20240617,000000,49.74,50.1596,49.5334,50.0095,39550,0
+TECB.US,D,20240618,000000,50,50.1352,49.94,50.13,35338,0
+TECB.US,D,20240620,000000,50.32,50.342,49.79,49.95,41401,0
+TECB.US,D,20240621,000000,50.14,50.185,49.88,50.1402,26918,0
+TECB.US,D,20240624,000000,50.07,50.185,49.64,49.655,111385,0
+TECB.US,D,20240625,000000,49.76,50.13,49.7279,50.13,23897,0
+TECB.US,D,20240626,000000,50,50.12,49.96,50.05,21027,0
+TECB.US,D,20240627,000000,50.13,50.53,50.13,50.44,43801,0
+TECB.US,D,20240628,000000,50.57,51,50.4106,50.4106,25549,0
+TECB.US,D,20240701,000000,50.47,50.55,50,50.51,21456,0
+TECB.US,D,20240702,000000,50.33,50.82,50.3007,50.8001,39383,0
+TECB.US,D,20240703,000000,50.8,50.96,50.7613,50.9256,8396,0
+TECB.US,D,20240705,000000,51.06,51.585,51.06,51.5809,27161,0
+TECB.US,D,20240708,000000,51.65,51.65,51.4001,51.5698,73974,0
+TECB.US,D,20240709,000000,51.68,51.6999,51.27,51.3682,35538,0
+TECB.US,D,20240710,000000,51.49,51.6411,51.15,51.6411,37862,0
+TECB.US,D,20240711,000000,51.74,51.83,50.93,51.06,51773,0
+TECB.US,D,20240712,000000,51.12,51.678,51.12,51.3359,29274,0
+TECB.US,D,20240715,000000,51.5,51.9,51.38,51.5158,22980,0
+TECB.US,D,20240716,000000,51.74,51.74,51.38,51.6165,32326,0
+TECB.US,D,20240717,000000,50.96,50.96,50.34,50.41,57435,0
+TECB.US,D,20240718,000000,50.69,50.69,49.64,49.86,25770,0
+TECB.US,D,20240719,000000,49.83,50.0125,49.445,49.5023,10977,0
+TECB.US,D,20240722,000000,49.99,50.2288,49.78,50.15,28087,0
+TECB.US,D,20240723,000000,50.08,50.37,50.0262,50.0262,21981,0
+TECB.US,D,20240724,000000,49.53,49.53,48.56,48.56,18012,0
+TECB.US,D,20240725,000000,48.72,49.385,48.085,48.34,28472,0
+TECB.US,D,20240726,000000,48.77,49.16,48.668,48.8062,20714,0
+TECB.US,D,20240729,000000,49.12,49.2,48.77,48.8375,13636,0
+TECB.US,D,20240730,000000,48.87,48.936,47.69,48.11,17060,0
+TECB.US,D,20240731,000000,48.96,49.23,48.84,49.08,24645,0
+TECB.US,D,20240801,000000,49.11,49.11,47.64,47.98,28460,0
+TECB.US,D,20240802,000000,46.82,47.1,46.36,46.7111,30100,0
+TECB.US,D,20240805,000000,44.38,46.04,44.24,45.31,58758,0
+TECB.US,D,20240806,000000,45.59,46.43,45.42,45.8,58202,0
+TECB.US,D,20240807,000000,46.58,47.0003,45.68,45.7,23180,0
+TECB.US,D,20240808,000000,46.31,47.1699,46.055,47.11,29166,0
+TECB.US,D,20240809,000000,47.05,47.48,47,47.48,14135,0
+TECB.US,D,20240812,000000,47.53,47.64,47.2451,47.3613,15250,0
+TECB.US,D,20240813,000000,47.69,48.37,47.69,48.3474,37520,0
+TECB.US,D,20240814,000000,48.42,48.5801,48.05,48.493,47377,0
+TECB.US,D,20240815,000000,48.96,49.4293,48.96,49.37,50625,0
+TECB.US,D,20240816,000000,49.26,49.4883,49.22,49.4405,8130,0
+TECB.US,D,20240819,000000,49.45,50.0471,49.4486,50.0471,17830,0
+TECB.US,D,20240820,000000,50.13,50.42,50.0857,50.1676,16312,0
+TECB.US,D,20240821,000000,50.22,50.53,50.17,50.4507,19895,0
+TECB.US,D,20240822,000000,50.6,50.6,49.63,49.6442,16546,0
+TECB.US,D,20240823,000000,50.12,50.34,49.7425,50.1877,19789,0
+TECB.US,D,20240826,000000,50.14,50.19,49.8199,49.88,23896,0
+TECB.US,D,20240827,000000,49.68,50.11,49.6509,50.05,19309,0
+TECB.US,D,20240828,000000,50.05,50.05,49.24,49.55,56709,0
+TECB.US,D,20240829,000000,49.84,50.41,49.7244,49.75,19560,0
+TECB.US,D,20240830,000000,50.15,50.3508,49.7818,50.3508,15172,0
+TECB.US,D,20240903,000000,50.09,50.09,48.75,48.8759,77812,0
+TECB.US,D,20240904,000000,48.59,49.085,48.59,48.85,17863,0
+TECB.US,D,20240905,000000,48.67,49.1,48.5239,48.77,13394,0
+TECB.US,D,20240906,000000,48.86,48.86,47.6911,47.82,15356,0
+TECB.US,D,20240909,000000,48.19,48.56,48.08,48.38,13754,0
+TECB.US,D,20240910,000000,48.79,48.92,48.335,48.9182,11600,0
+TECB.US,D,20240911,000000,48.95,49.6375,48.1515,49.6375,17449,0
+TECB.US,D,20240912,000000,49.76,50.13,49.615,50.02,8174,0
+TECB.US,D,20240913,000000,50.0701,50.3,50.03,50.19,10004,0
+TECB.US,D,20240916,000000,50.09,50.3999,50.09,50.34,12739,0
+TECB.US,D,20240917,000000,50.71,50.71,50.2301,50.31,21057,0
+TECB.US,D,20240918,000000,50.43,50.55,49.98,50.03,14372,0
+TECB.US,D,20240919,000000,50.98,51.393,50.8941,51.14,16205,0
+TECB.US,D,20240920,000000,51.08,51.195,50.71,51.1423,6454,0
+TECB.US,D,20240923,000000,51.23,51.31,51.0601,51.12,18117,0
+TECB.US,D,20240924,000000,51.09,51.18,50.7804,51.14,11647,0
+TECB.US,D,20240925,000000,51.02,51.1,50.97,51,8203,0
+TECB.US,D,20240926,000000,51.55,51.55,50.8873,51.27,16440,0
+TECB.US,D,20240927,000000,51.43,51.43,51.06,51.14,14283,0
+TECB.US,D,20240930,000000,51.116,51.26,50.7838,51.23,12539,0
+TECB.US,D,20241001,000000,51.26,51.26,50.28,50.54,17650,0
+TECB.US,D,20241002,000000,50.49,50.87,50.49,50.66,14344,0
+TECB.US,D,20241003,000000,50.565,50.82,50.48,50.67,30171,0
+TECB.US,D,20241004,000000,51.09,51.3704,50.87,51.3704,11669,0
+TECB.US,D,20241007,000000,51.16,51.16,50.71,50.732,13008,0
+TECB.US,D,20241008,000000,50.97,51.61,50.97,51.59,11569,0
+TECB.US,D,20241009,000000,51.618,52.04,51.58,52,15789,0
+TECB.US,D,20241010,000000,51.79,52.13,51.76,51.98,13586,0
+TECB.US,D,20241011,000000,51.95,52.38,51.95,52.29,17733,0
+TECB.US,D,20241014,000000,52.53,52.73,52.41,52.61,18657,0
+TECB.US,D,20241015,000000,52.66,52.66,52.0152,52.1,7511,0
+TECB.US,D,20241016,000000,52.09,52.11,51.7,52.07,16723,0
+TECB.US,D,20241017,000000,52.56,52.56,52.0203,52.06,11961,0
+TECB.US,D,20241018,000000,52.39,52.61,52.39,52.52,23169,0
+TECB.US,D,20241021,000000,52.34,52.5745,52.19,52.47,27089,0
+TECB.US,D,20241022,000000,52.21,52.43,52.2,52.4114,11090,0
+TECB.US,D,20241023,000000,52.22,52.22,51.48,51.66,19595,0
+TECB.US,D,20241024,000000,51.88,52.07,51.82,52.02,17995,0
+TECB.US,D,20241025,000000,52.45,52.88,52.2303,52.27,14991,0
+TECB.US,D,20241028,000000,52.67,52.68,52.47,52.4706,16622,0
+TECB.US,D,20241029,000000,52.47,53.08,52.47,52.96,19267,0
+TECB.US,D,20241030,000000,52.86,53.0462,52.5934,52.5934,29935,0
+TECB.US,D,20241031,000000,52.22,52.22,51.37,51.39,15640,0
+TECB.US,D,20241101,000000,51.66,52.145,51.66,51.85,17906,0
+TECB.US,D,20241104,000000,51.7,51.9404,51.5682,51.7444,10266,0
+TECB.US,D,20241105,000000,51.91,52.31,51.91,52.31,23921,0
+TECB.US,D,20241106,000000,53.38,53.732,53.2,53.732,22333,0
+TECB.US,D,20241107,000000,53.97,54.55,53.97,54.4873,19115,0
+TECB.US,D,20241108,000000,54.53,54.7699,54.465,54.7,52439,0
+TECB.US,D,20241111,000000,55.08,55.13,54.79,55.11,33682,0
+TECB.US,D,20241112,000000,55,55.2055,55,55.13,63664,0
+TECB.US,D,20241113,000000,55.2721,55.42,54.92,54.97,27282,0
+TECB.US,D,20241114,000000,54.9,54.92,54.43,54.4607,14590,0
+TECB.US,D,20241115,000000,54,54.05,53.22,53.3502,29333,0
+TECB.US,D,20241118,000000,53.44,53.8,53.42,53.73,30210,0
+TECB.US,D,20241119,000000,53.46,54.17,53.29,54.1179,10898,0
+TECB.US,D,20241120,000000,53.978,54.19,53.7025,54.151,11979,0
+TECB.US,D,20241121,000000,54.565,54.9105,54.09,54.648,53773,0
+TECB.US,D,20241122,000000,54.6316,54.8486,54.572,54.798,21193,0
+TECB.US,D,20241125,000000,55.368,55.368,54.84,55,34563,0
+TECB.US,D,20241126,000000,55.2,55.29,55.11,55.29,15346,0
+TECB.US,D,20241127,000000,54.94,55.23,54.45,54.71,18110,0
+TECB.US,D,20241129,000000,54.75,55.09,54.73,54.9,6412,0
+TECB.US,D,20241202,000000,55.15,55.3445,55.02,55.27,16467,0
+TECB.US,D,20241203,000000,54.94,55.2885,54.94,55.26,16228,0
+TECB.US,D,20241204,000000,55.9599,56.455,55.93,56.45,18307,0
+TECB.US,D,20241205,000000,56.45,56.5,56.11,56.18,44647,0
+TECB.US,D,20241206,000000,56.3118,56.6838,56.3118,56.5882,16792,0
+TECB.US,D,20241209,000000,56.58,56.59,55.82,55.88,28481,0
+TECB.US,D,20241210,000000,55.75,55.8897,55.29,55.45,24328,0
+TECB.US,D,20241211,000000,56.03,56.38,55.78,56.27,18323,0
+TECB.US,D,20241212,000000,56.02,56.09,55.86,55.87,32064,0
+TECB.US,D,20241213,000000,55.825,55.83,55.13,55.33,32047,0
+TECB.US,D,20241216,000000,55.3477,55.79,55.3477,55.66,18971,0
+TECB.US,D,20241217,000000,55.3851,55.66,55.2255,55.3381,32052,0
+TECB.US,D,20241218,000000,55.3,55.43,53.32,53.36,50443,0
+TECB.US,D,20241219,000000,54.05,54.05,53.4,53.4,34558,0
+TECB.US,D,20241220,000000,53.15,54.51,52.9785,54.07,22828,0
+TECB.US,D,20241223,000000,54.22,54.39,53.8634,54.34,24466,0
+TECB.US,D,20241224,000000,54.5973,54.9,54.4,54.9,11398,0
+TECB.US,D,20241226,000000,54.77,54.9706,54.6901,54.8836,17808,0
+TECB.US,D,20241227,000000,54.34,54.59,53.75,54.21,17282,0
+TECB.US,D,20241230,000000,53.5,53.84,53.13,53.6085,15333,0
+TECB.US,D,20241231,000000,53.77,53.77,53.12,53.19,28852,0
+TECB.US,D,20250102,000000,53.4299,53.87,52.8301,53.29,37656,0
+TECB.US,D,20250103,000000,53.8,54.15,53.49,54.07,36595,0
+TECB.US,D,20250106,000000,54.47,54.83,54.26,54.47,33860,0
+TECB.US,D,20250107,000000,54.6,54.7,53.52,53.74,25123,0
+TECB.US,D,20250108,000000,53.59,53.7,53.2018,53.6,25300,0
+TECB.US,D,20250110,000000,52.9057,52.95,52.2501,52.5,61807,0
+TECB.US,D,20250113,000000,51.71,52.22,51.6461,52.22,25727,0
+TECB.US,D,20250114,000000,52.63,52.64,51.9342,52.3,26532,0
+TECB.US,D,20250115,000000,53.1605,53.59,53.0801,53.46,24867,0
+TECB.US,D,20250116,000000,53.4222,53.6829,53.27,53.28,31726,0
+TECB.US,D,20250117,000000,54.09,54.22,53.73,53.81,21679,0
+TECB.US,D,20250121,000000,54.26,54.6299,54.07,54.47,20657,0
+TECB.US,D,20250122,000000,55.26,55.57,55.1999,55.37,41929,0
+TECB.US,D,20250123,000000,55.145,55.735,55.145,55.7319,75658,0
+TECB.US,D,20250124,000000,55.67,55.81,55.175,55.29,16822,0
+TECB.US,D,20250127,000000,53.9924,54.96,53.85,54.4582,66879,0
+TECB.US,D,20250128,000000,54.45,55.56,54.3101,55.41,38814,0
+TECB.US,D,20250129,000000,55.14,55.43,54.81,55.07,55055,0
+TECB.US,D,20250130,000000,55.1725,55.55,54.89,55.26,50297,0
+TECB.US,D,20250131,000000,55.87,56,55.03,55.1277,27116,0
+TECB.US,D,20250203,000000,54.31,55.0635,53.9764,54.8346,53557,0
+TECB.US,D,20250204,000000,55.11,55.47,55.01,55.43,41963,0
+TECB.US,D,20250205,000000,55.1482,55.655,55.06,55.64,32106,0
+TECB.US,D,20250206,000000,55.61,55.7301,55.36,55.68,26670,0
+TECB.US,D,20250207,000000,56.1199,56.1199,55.25,55.27,52969,0
+TECB.US,D,20250210,000000,55.62,56.0451,55.62,55.91,27978,0
+TECB.US,D,20250211,000000,55.57,55.76,55.48,55.5925,23491,0
+TECB.US,D,20250212,000000,55.02,55.6861,55.02,55.65,27805,0
+TECB.US,D,20250213,000000,55.64,56.27,55.6301,56.27,23785,0
+TECB.US,D,20250214,000000,56.112,56.439,56.11,56.3718,29642,0
+TECB.US,D,20250218,000000,56.56,56.81,56.3223,56.81,23360,0
+TECB.US,D,20250219,000000,56.6162,56.8855,56.39,56.7,20802,0
+TECB.US,D,20250220,000000,56,56.47,55.645,56.2589,17293,0
+TECB.US,D,20250221,000000,56.03,56.0592,54.8901,54.9083,14464,0
+TECB.US,D,20250224,000000,55.11,55.11,54.02,54.33,28619,0
+TECB.US,D,20250225,000000,54.03,54.11,53.2,53.65,41359,0
+TECB.US,D,20250226,000000,53.93,54.45,53.75,53.9765,18274,0
+TECB.US,D,20250227,000000,54.2085,54.2794,52.64,52.65,272195,0
+TECB.US,D,20250228,000000,52.55,53.36,52.33,53.34,30402,0
+TECB.US,D,20250303,000000,53.7,53.965,52.05,52.36,25535,0
+TECB.US,D,20250304,000000,51.86,52.894,51.22,52.12,74246,0
+TECB.US,D,20250305,000000,52.0175,52.985,51.775,52.87,22337,0
+TECB.US,D,20250306,000000,51.97,52.4757,51.12,51.21,32167,0
+TECB.US,D,20250307,000000,50.97,51.54,50.19,51.4,33283,0
+TECB.US,D,20250310,000000,50.46,50.53,49.0013,49.54,54698,0
+TECB.US,D,20250311,000000,49.3494,50.115,49,49.52,84833,0
+TECB.US,D,20250312,000000,50.48,50.48,49.52,50.16,40675,0
+TECB.US,D,20250313,000000,49.79,49.93,48.86,48.975,30639,0
+TECB.US,D,20250314,000000,49.83,50.262,49.58,50.25,41040,0
+TECB.US,D,20250317,000000,50.56,51.15,50.25,50.8562,34780,0
+TECB.US,D,20250318,000000,50.22,50.46,49.83,50,39573,0
+TECB.US,D,20250319,000000,50.18,51.11,50.15,50.6696,26646,0
+TECB.US,D,20250320,000000,50.57,51.1,50.22,50.45,37053,0
+TECB.US,D,20250321,000000,50.015,50.62,49.91,50.56,19498,0
+TECB.US,D,20250324,000000,51.35,51.75,51.29,51.7,23085,0
+TECB.US,D,20250325,000000,51.929,52.13,51.76,51.94,16944,0
+TECB.US,D,20250326,000000,51.92,51.92,50.74,50.89,20583,0
+TECB.US,D,20250327,000000,50.3,50.91,50.3,50.45,25081,0
+TECB.US,D,20250328,000000,50.118,50.25,48.96,49.05,26610,0
+TECB.US,D,20250331,000000,47.972,49.07,47.5771,48.9,29896,0
+TECB.US,D,20250401,000000,48.7218,49.22,48.35,49.13,23196,0
+TECB.US,D,20250402,000000,48.43,49.88,48.37,49.56,17073,0
+TECB.US,D,20250403,000000,47.8023,47.8023,46.81,46.86,67244,0
+TECB.US,D,20250404,000000,45.3925,45.602,43.82,43.82,68651,0
+TECB.US,D,20250407,000000,42.06,45.12,41.69,44.05,183756,0
+TECB.US,D,20250408,000000,45.5279,45.93158,42.54,43.2,53342,0
+TECB.US,D,20250409,000000,43.29,48.39,42.9,48.22,27408,0
+TECB.US,D,20250410,000000,46.87,46.9,45.0122,46.1,39920,0
+TECB.US,D,20250411,000000,45.51,46.74,45.33,46.62,122182,0
+TECB.US,D,20250414,000000,47.38,47.7154,46.7,47.03,29350,0
+TECB.US,D,20250415,000000,47.63,47.63,47.18,47.31,29550,0
+TECB.US,D,20250416,000000,46.5,46.9,45.49,46.08,29369,0
+TECB.US,D,20250417,000000,46.15,46.43,45.94,46.0617,86032,0
+TECB.US,D,20250421,000000,45.6879,45.6879,44.56,45.04,23291,0
+TECB.US,D,20250422,000000,45.575,46.57,45.575,46.3,41236,0
+TECB.US,D,20250423,000000,47.98,48.4007,47.31,47.47,29871,0
+TECB.US,D,20250424,000000,48.25,49.19,47.85,49.17,38376,0
+TECB.US,D,20250425,000000,49.106,49.85,49.106,49.8,32110,0
+TECB.US,D,20250428,000000,49.89,50.06,49.29,49.9,18310,0
+TECB.US,D,20250429,000000,49.6801,50.3,49.68,50.185,28912,0
+TECB.US,D,20250430,000000,49.1517,50.39,49.1517,50.36,39128,0
+TECB.US,D,20250501,000000,50.8,51.2,50.52,50.54,19046,0
+TECB.US,D,20250502,000000,51.26,51.67,51.1,51.49,40681,0
+TECB.US,D,20250505,000000,51.136,51.73,51.02,51.37,61041,0
+TECB.US,D,20250506,000000,50.73,50.94,50.43,50.63,15576,0
+TECB.US,D,20250507,000000,50.7874,51.06,50.47,50.94,18046,0
+TECB.US,D,20250508,000000,51.1096,51.74,51.06,51.32,13720,0
+TECB.US,D,20250509,000000,51.5401,51.6147,51.02,51.17,25497,0
+TECB.US,D,20250512,000000,52.78,53.18,52.55,53.18,24168,0
+TECB.US,D,20250513,000000,53.4046,54.09,53.2,53.85,60066,0
+TECB.US,D,20250514,000000,54.2,54.2,53.79,54.0563,15341,0
+TECB.US,D,20250515,000000,53.695,54,53.59,53.86,12781,0
+TECB.US,D,20250516,000000,54.11,54.34,54.1,54.33,8254,0
+TECB.US,D,20250519,000000,53.87,54.3609,53.67,54.2602,13610,0
+TECB.US,D,20250520,000000,54.0999,54.213,53.96,54.2,19911,0
+TECB.US,D,20250521,000000,53.81,54.2749,53.1781,53.31,22403,0
+TECB.US,D,20250522,000000,53.5199,53.83,53.38,53.45,15341,0
+TECB.US,D,20250523,000000,52.72,53.22,52.58,52.94,18546,0
+TECB.US,D,20250527,000000,53.66,54.0986,53.66,54.02,14542,0
+TECB.US,D,20250528,000000,54.0499,54.0499,53.79,53.8,10131,0
+TECB.US,D,20250529,000000,54.03,54.29,53.5045,53.65,13396,0
+TECB.US,D,20250530,000000,53.435,53.76,52.8827,53.59,22046,0
+TECB.US,D,20250602,000000,53.47,53.99,53.2187,53.9265,16443,0
+TECB.US,D,20250603,000000,53.8947,54.46,53.89,54.41,19431,0
+TECB.US,D,20250604,000000,54.5,54.65,54.39,54.55,9988,0
+TECB.US,D,20250605,000000,54.69,55.14,54.32,54.41,38390,0
+TECB.US,D,20250606,000000,55.03,55.24,54.99,55.13,10555,0
+TECB.US,D,20250609,000000,55.2935,55.4767,55.21,55.32,13269,0
+TECB.US,D,20250610,000000,55.43,55.68,55.13,55.56,16104,0
+TECB.US,D,20250611,000000,55.62,55.8399,55.16,55.28,30321,0
+TECB.US,D,20250612,000000,55.3364,55.7,55.24,55.5,16827,0
+TECB.US,D,20250613,000000,54.975,55.3537,54.7699,54.89,21265,0
+TECB.US,D,20250616,000000,55.46,55.8,55.29,55.67,13039,0
+TECB.US,D,20250617,000000,55.4493,55.76,55.2228,55.29,17870,0
+TECB.US,D,20250618,000000,55.405,55.5624,55.01,55.076,13006,0
+TECB.US,D,20250620,000000,55.49,55.5,54.6701,54.74,20975,0
+TECB.US,D,20250623,000000,54.7501,55.34,54.57,55.33,8240,0
+TECB.US,D,20250624,000000,55.9299,56.43,55.8805,56.31,36667,0
+TECB.US,D,20250625,000000,56.615,56.7194,56.33,56.36,11000,0
+TECB.US,D,20250626,000000,56.4393,56.785,56.365,56.73,11364,0
+TECB.US,D,20250627,000000,56.9861,57.1799,56.55,56.76,8886,0
+TECB.US,D,20250630,000000,57.301,57.37,57.1,57.36,17955,0
+TECB.US,D,20250701,000000,57.0901,57.11,56.62,56.854,18018,0
+TECB.US,D,20250702,000000,56.76,57.27,56.76,57.26,13157,0
+TECB.US,D,20250703,000000,57.72,58.04,57.63,57.895,9647,0
+TECB.US,D,20250707,000000,57.7125,57.77,57.3192,57.5,16243,0
+TECB.US,D,20250708,000000,57.6101,57.66,57.54,57.6589,12901,0
+TECB.US,D,20250709,000000,57.922,58.13,57.8,58.13,16135,0
+TECB.US,D,20250710,000000,57.86,58.16,57.6,57.6595,10045,0
+TECB.US,D,20250711,000000,57.27,57.51,57.1175,57.16,9675,0
+TECB.US,D,20250714,000000,57.2191,57.6471,57.02,57.5493,6855,0
+TECB.US,D,20250715,000000,57.84,57.98,57.45,57.48,7840,0
+TECB.US,D,20250716,000000,57.4829,57.75,57.19,57.75,9832,0
+TECB.US,D,20250717,000000,57.8607,58.18,57.69,58.15,8841,0
+TECB.US,D,20250718,000000,58.11,58.11,57.93,57.9828,10348,0
+TECB.US,D,20250721,000000,58.4573,58.46,58.02,58.1872,6567,0
+TECB.US,D,20250722,000000,57.77,58.065,57.77,58.0337,8800,0
+TECB.US,D,20250723,000000,57.83,58.22,57.805,58.21,14008,0
+TECB.US,D,20250724,000000,58.4099,58.44,58.221,58.3,38599,0
+TECB.US,D,20250725,000000,58.25,58.63,58.25,58.522,6501,0
+TECB.US,D,20250728,000000,58.81,58.87,58.595,58.6606,26620,0
+TECB.US,D,20250729,000000,58.77,58.77,58.39,58.4471,61852,0
+TECB.US,D,20250730,000000,58.349,58.516,58.02,58.25,7469,0
+TECB.US,D,20250731,000000,58.59,58.81,57.68,57.8,13418,0
+TECB.US,D,20250801,000000,57.104,57.11,56.4,56.6247,26673,0
+TECB.US,D,20250804,000000,57.2,57.49,57.13,57.49,7234,0
+TECB.US,D,20250805,000000,57.89,57.89,57.3601,57.3699,8225,0
+TECB.US,D,20250806,000000,57.37,57.6386,57.22,57.6386,10019,0
+TECB.US,D,20250807,000000,57.805,57.8958,56.88,57.2062,12167,0
+TECB.US,D,20250808,000000,57.43,57.5401,57.27,57.482,9799,0
+TECB.US,D,20250811,000000,57.31,57.6825,57.0581,57.0581,13119,0
+TECB.US,D,20250812,000000,57.3696,57.9893,57.3696,57.9893,10635,0
+TECB.US,D,20250813,000000,58.37,58.4257,58.28,58.4257,12329,0
+TECB.US,D,20250814,000000,58.16,58.3574,58.12,58.3495,11142,0
+TECB.US,D,20250815,000000,58.525,58.7055,58.42,58.5899,15543,0
+TECB.US,D,20250818,000000,58.4645,58.5,58.312,58.4915,7925,0
+TECB.US,D,20250819,000000,58.49,58.54,57.5215,57.5215,11418,0
+TECB.US,D,20250820,000000,57.07,57.505,56.68,57.491,14491,0
+TECB.US,D,20250821,000000,57.195,57.368,57.195,57.2831,6007,0
+TECB.US,D,20250822,000000,57.55,58.3799,57.38,58.275,12470,0
+TECB.US,D,20250825,000000,57.929,58.1599,57.8494,57.87,11323,0
+TECB.US,D,20250826,000000,57.955,58.03,57.84,58.03,7705,0
+TECB.US,D,20250827,000000,58.0158,58.2445,57.97,58.2445,5456,0
+TECB.US,D,20250828,000000,58.42,58.8,58.42,58.7715,14631,0
+TECB.US,D,20250829,000000,58.1041,58.55,58.1041,58.1851,10748,0
+TECB.US,D,20250902,000000,57.21,57.82,57.166,57.7901,12594,0
+TECB.US,D,20250903,000000,57.94,58.1854,57.6447,57.914,13091,0
+TECB.US,D,20250904,000000,57.605,58.134,57.48,58.134,8353,0
+TECB.US,D,20250905,000000,58.3466,58.43,57.72,58.2061,4856,0
+TECB.US,D,20250908,000000,58.41,58.6,58.33,58.5136,12578,0
+TECB.US,D,20250909,000000,58.715,58.884,58.54,58.884,10355,0
+TECB.US,D,20250910,000000,59.86,60.02,59.42,59.54,12573,0
+TECB.US,D,20250911,000000,59.7494,59.86,59.55,59.634,9132,0
+TECB.US,D,20250912,000000,59.505,59.74,59.3,59.3,18117,0
+TECB.US,D,20250915,000000,59.5608,59.864,59.54,59.864,20985,0
+TECB.US,D,20250916,000000,59.86,59.96,59.7301,59.8906,30491,0
+TECB.US,D,20250917,000000,59.93,60.09,59.53,59.9355,22745,0
+TECB.US,D,20250918,000000,60.54,60.94,60.4,60.754,15709,0
+TECB.US,D,20250919,000000,61.04,61.2299,60.96,61.2,24883,0
+TECB.US,D,20250922,000000,61.02,61.52,61.02,61.48,14382,0
+TECB.US,D,20250923,000000,61.3734,61.38,60.693,60.7899,15213,0
+TECB.US,D,20250924,000000,60.87,60.98,60.2802,60.5157,32544,0
+TECB.US,D,20250925,000000,59.9095,60.21,59.59,59.99,46525,0
+TECB.US,D,20250926,000000,60.23,60.23,59.78,60.1883,6097,0
+TECB.US,D,20250929,000000,60.535,60.535,60.34,60.3587,7359,0
+TECB.US,D,20250930,000000,60.1051,60.3608,59.8652,60.3608,8164,0
+TECB.US,D,20251001,000000,60.07,60.8174,60.07,60.8174,16442,0
+TECB.US,D,20251002,000000,60.9288,61.315,60.9288,61.3119,5915,0
+TECB.US,D,20251003,000000,61.36,61.49,60.8242,60.84,14160,0
+TECB.US,D,20251006,000000,61.6245,61.96,61.5634,61.71,13364,0
+TECB.US,D,20251007,000000,62,62,61.1875,61.34,19710,0
+TECB.US,D,20251008,000000,61.8,62.1888,61.42,62.142,7961,0
+TECB.US,D,20251009,000000,62.05,62.24,61.9352,62.2293,9637,0
+TECB.US,D,20251010,000000,62.5,62.5,60.17,60.1895,12592,0
+TECB.US,D,20251013,000000,60.945,61.29,60.77,61.21,11670,0
+TECB.US,D,20251014,000000,60.16,61.235,60.16,60.7833,10389,0
+TECB.US,D,20251015,000000,61.25,61.56,60.98,61.2,9044,0
+TECB.US,D,20251016,000000,61.69,61.7792,60.69,60.9,11787,0
+TECB.US,D,20251017,000000,60.801,61.05,60.57,61.0439,5212,0
+TECB.US,D,20251020,000000,61.48,62.045,61.33,61.96,9626,0
+TECB.US,D,20251021,000000,61.9404,62.33,61.87,62.28,11713,0
+TECB.US,D,20251022,000000,61.99,62.05,61.1948,61.5188,7126,0
+TECB.US,D,20251023,000000,61.656,62.26,61.656,62.2033,13101,0
+TECB.US,D,20251024,000000,62.942,63.07,62.8125,62.8531,11837,0
+TECB.US,D,20251027,000000,63.39,63.83,63.36,63.8298,9374,0
+TECB.US,D,20251028,000000,64.06,64.3,64.01,64.12,19384,0
+TECB.US,D,20251029,000000,64.04,64.14,63.6552,63.69,10585,0
+TECB.US,D,20251030,000000,63.22,63.61,62.95,62.95,78484,0
+TECB.US,D,20251031,000000,63.57,63.8,63.25,63.55,7605,0
+TECB.US,D,20251103,000000,63.6687,64.08,63.09,63.605,41632,0
+TECB.US,D,20251104,000000,62.632,62.975,62.12,62.19,13960,0
+TECB.US,D,20251105,000000,62.295,62.74,62.08,62.6074,12721,0
+TECB.US,D,20251106,000000,62.185,62.2,61.09,61.24,14217,0
+TECB.US,D,20251107,000000,60.78,61.32,60.231,61.32,8973,0
+TECB.US,D,20251110,000000,62.3518,62.54,61.97,62.52,19549,0
+TECB.US,D,20251111,000000,62.44,62.75,62.21,62.69,9064,0
+TECB.US,D,20251112,000000,62.76,63.03,62.5,62.54,6983,0
+TECB.US,D,20251113,000000,61.9947,61.9947,61.059,61.162,17935,0
+TECB.US,D,20251114,000000,60.265,61.67,60.21,61.0338,7055,0
+TECB.US,D,20251117,000000,61.19,61.195,59.98,60.31,8443,0
+TECB.US,D,20251118,000000,59.565,60.34,59.565,59.91,13715,0
+TECB.US,D,20251119,000000,59.85,60.4102,59.48,59.77,13724,0
+TECB.US,D,20251120,000000,60.63,60.89,58.23,58.23,11138,0
+TECB.US,D,20251121,000000,58.3299,59.12,57.86,58.7403,14039,0
+TECB.US,D,20251124,000000,59.4,60.07,59.4,60.02,17398,0
+TECB.US,D,20251125,000000,59.61,60.6,59.55,60.6,13994,0
+TECB.US,D,20251126,000000,60.82,61,60.5775,60.751,12196,0
+TECB.US,D,20251128,000000,60.99,61.2937,60.99,61.2937,9513,0
+TECB.US,D,20251201,000000,60.9601,61.19,60.72,60.9281,6172,0
+TECB.US,D,20251202,000000,61.4062,61.6499,61.24,61.4083,12557,0
+TECB.US,D,20251203,000000,61.09,61.75,61.09,61.734,12018,0
+TECB.US,D,20251204,000000,61.7,61.92,61.48,61.704,10886,0
+TECB.US,D,20251205,000000,62.3,62.5,61.95,62.1211,6144,0
+TECB.US,D,20251208,000000,62.23,62.23,61.685,61.8,4321,0
+TECB.US,D,20251209,000000,61.71,61.85,61.62,61.69,15735,0
+TECB.US,D,20251210,000000,61.6097,62.16,61.57,61.986,6423,0
+TECB.US,D,20251211,000000,61.44,61.926031,61.43,61.86,17429,0
+TECB.US,D,20251212,000000,61.813,61.813,60.81,61.0948,15988,0
+TECB.US,D,20251215,000000,61.09,61.17,60.53,60.53,15374,0
+TECB.US,D,20251216,000000,60.26,60.64,60.07,60.54,8602,0
+TECB.US,D,20251217,000000,60.53,60.5801,59.54,59.544,20317,0
+TECB.US,D,20251218,000000,60.34,60.45,60.22,60.23,8460,0
+TECB.US,D,20251219,000000,60.755,61.28,60.54,61.25,27359,0
+TECB.US,D,20251222,000000,61.51,61.72,61.51,61.7,12452,0
+TECB.US,D,20251223,000000,61.67,61.7,61.37,61.69,13427,0
+TECB.US,D,20251224,000000,61.66,61.865,61.6599,61.83,12372,0
+TECB.US,D,20251226,000000,61.9074,61.93,61.76,61.84,14359,0
+TECB.US,D,20251229,000000,61.67,61.677,61.45,61.56,7605,0
+TECB.US,D,20251230,000000,61.612,61.612,61.43,61.431,10783,0
+TECB.US,D,20251231,000000,61.26,61.41,60.88,60.88,28870,0
+TECB.US,D,20260102,000000,61.3,61.3,60.26,60.49,15706,0
+TECB.US,D,20260105,000000,61.19,61.397,60.95,61,16611,0
+TECB.US,D,20260106,000000,61.4,62.0594,61.08,62.0594,22767,0
+TECB.US,D,20260107,000000,62.32,62.7,61.96,62.39,13309,0
+TECB.US,D,20260108,000000,62.22,62.27,61.725,61.87,13264,0
+TECB.US,D,20260109,000000,61.99,62.21,61.855,62.12,16204,0
+TECB.US,D,20260112,000000,61.7585,62.07,61.73,61.91,9618,0
+TECB.US,D,20260113,000000,61.9524,61.9524,61.37,61.58,12584,0
+TECB.US,D,20260114,000000,61.18,61.29,60.8,61.21,10359,0
+TECB.US,D,20260115,000000,61.452,61.7,60.85,60.85,19719,0
+TECB.US,D,20260116,000000,60.84,61.27,60.6024,60.636,10607,0
+TECB.US,D,20260120,000000,59.6903,60.1,59.41,59.4701,9909,0
+TECB.US,D,20260121,000000,59.74,60.49,59.64,60.2801,13834,0
+TECB.US,D,20260122,000000,60.74,60.97,60.74,60.94,9619,0
+TECB.US,D,20260123,000000,61.09,61.1398,60.84,60.86,7257,0
+TECB.US,D,20260126,000000,60.88,61.31,60.88,61.14,8813,0
+TECB.US,D,20260127,000000,61.1792,61.36,61.13,61.1619,6936,0
+TECB.US,D,20260128,000000,61.6036,61.7949,61.3383,61.3383,7439,0
+TECB.US,D,20260129,000000,61.08,61.16,59.995,60.67,20369,0
+TECB.US,D,20260130,000000,60.305,60.37,59.607823,59.86,18911,0
+TECB.US,D,20260202,000000,60.5,60.7,59.74,60.44,7285,0
+TECB.US,D,20260203,000000,60.16,60.19,58.725,59.14,10365,0
+TECB.US,D,20260204,000000,58.44,58.61,57.673976,58.1,19474,0
+TECB.US,D,20260205,000000,57.865,57.865,56.64,56.69,20868,0
+TECB.US,D,20260206,000000,57.445,57.9459,57.22,57.9459,10939,0
+TECB.US,D,20260209,000000,58.065,58.58,57.81,58.47,18409,0
+TECB.US,D,20260210,000000,58.585,58.8,58.16,58.16,15226,0
+TECB.US,D,20260211,000000,58.15,58.43,57.51,57.8,13559,0
+TECB.US,D,20260212,000000,57.83,57.94,56.73,56.78,56496,0
+TECB.US,D,20260213,000000,56.8,57.7,56.8,57.24,20976,0
+TECB.US,D,20260217,000000,56.37,57.06,56.3683,56.93,21622,0
+TECB.US,D,20260218,000000,56.71,57.45,56.71,57.18,8651,0